시장 데이터를 불러오는 중
전체 종목
Amplify BlackSwan ISWN ETF 과거 주가
Amplify BlackSwan ISWN ETF · ISWN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify BlackSwan ISWN ETF · ISWN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,689 | ₩27,799 | ₩27,689 | ₩27,799 | +0.40% | 600 |
| 2026.10.08 | ₩27,577 | ₩27,676 | ₩27,576 | ₩27,676 | +0.36% | 1.9천 |
| 2026.10.07 | ₩27,603 | ₩27,763 | ₩27,603 | ₩27,691 | +0.32% | 2.7천 |
| 2026.10.06 | ₩28,003 | ₩28,070 | ₩27,979 | ₩27,979 | -0.09% | 1.3천 |
| 2026.10.05 | ₩27,830 | ₩27,903 | ₩27,796 | ₩27,886 | +0.20% | 700 |
| 2026.10.02 | ₩28,030 | ₩28,030 | ₩27,882 | ₩27,882 | -0.53% | 3.2천 |
| 2026.10.01 | ₩27,563 | ₩27,830 | ₩27,563 | ₩27,692 | +0.47% | 1.2천 |
| 2026.09.30 | ₩28,203 | ₩28,203 | ₩27,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,866 |
| -1.20% |
| 1.6만 |
| 2026.09.29 | ₩27,950 | ₩28,110 | ₩27,950 | ₩28,064 | +0.41% | 2.8천 |
|---|
| 2026.09.28 | ₩28,350 | ₩28,450 | ₩28,350 | ₩28,438 | +0.31% | 900 |
|---|
| 2026.09.25 | ₩28,590 | ₩28,657 | ₩28,590 | ₩28,657 | +0.23% | 1천 |
|---|
| 2026.09.24 | ₩28,365 | ₩28,365 | ₩28,365 | ₩28,365 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩28,950 | ₩28,950 | ₩28,497 | ₩28,591 | -1.24% | 4.8천 |
|---|
| 2026.09.22 | ₩29,130 | ₩29,228 | ₩29,088 | ₩29,228 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩29,044 | ₩29,204 | ₩28,964 | ₩29,137 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩28,814 | ₩28,814 | ₩28,814 | ₩28,814 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,112 | ₩29,257 | ₩29,110 | ₩29,165 | +0.18% | 7.5천 |
|---|
| 2026.09.16 | ₩28,965 | ₩29,204 | ₩28,803 | ₩28,803 | -0.56% | 1.4천 |
|---|
| 2026.09.15 | ₩28,903 | ₩29,017 | ₩28,883 | ₩28,937 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,417 | ₩29,417 | ₩29,277 | ₩29,292 | -0.43% | 500 |
|---|
| 2026.09.10 | ₩29,104 | ₩29,104 | ₩29,080 | ₩29,080 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩29,457 | ₩29,604 | ₩29,457 | ₩29,486 | +0.10% | 1.9천 |
|---|
| 2026.09.08 | ₩29,964 | ₩29,964 | ₩29,819 | ₩29,819 | -0.49% | 800 |
|---|
| 2026.09.04 | ₩29,951 | ₩29,983 | ₩29,871 | ₩29,983 | +0.11% | 1.3천 |
|---|
| 2026.09.03 | ₩29,991 | ₩29,991 | ₩29,991 | ₩29,991 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,679 | ₩29,679 | ₩29,679 | ₩29,679 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,789 | ₩29,789 | ₩29,445 | ₩29,551 | -0.80% | 700 |
|---|
| 2026.08.31 | ₩29,857 | ₩29,857 | ₩29,857 | ₩29,857 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,271 | ₩30,271 | ₩29,957 | ₩29,957 | -1.04% | 1.2천 |
|---|
| 2026.08.27 | ₩30,178 | ₩30,204 | ₩30,119 | ₩30,119 | -0.19% | 1천 |
|---|
| 2026.08.26 | ₩30,351 | ₩30,351 | ₩30,211 | ₩30,211 | -0.46% | 100 |
|---|
| 2026.08.25 | ₩30,278 | ₩30,411 | ₩30,278 | ₩30,411 | +0.44% | 3.4천 |
|---|
| 2026.08.24 | ₩30,204 | ₩30,204 | ₩30,124 | ₩30,124 | -0.27% | 1.1천 |
|---|
| 2026.08.21 | ₩30,084 | ₩30,204 | ₩30,084 | ₩30,140 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩30,004 | ₩30,004 | ₩29,985 | ₩29,985 | -0.06% | 200 |
|---|
| 2026.08.19 | ₩30,164 | ₩30,171 | ₩30,031 | ₩30,152 | -0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩29,991 | ₩30,057 | ₩29,911 | ₩29,973 | -0.06% | 4천 |
|---|
| 2026.08.17 | ₩30,338 | ₩30,338 | ₩30,239 | ₩30,239 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩30,431 | ₩30,431 | ₩30,302 | ₩30,302 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩30,538 | ₩30,551 | ₩30,351 | ₩30,414 | -0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩30,364 | ₩30,364 | ₩30,287 | ₩30,287 | -0.25% | 1.1천 |
|---|
| 2026.08.11 | ₩30,218 | ₩30,218 | ₩30,164 | ₩30,164 | -0.18% | 2.1천 |
|---|
| 2026.08.10 | ₩30,204 | ₩30,230 | ₩30,148 | ₩30,148 | -0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩30,578 | ₩30,578 | ₩30,331 | ₩30,354 | -0.73% | 900 |
|---|
| 2026.08.06 | ₩30,051 | ₩30,059 | ₩30,051 | ₩30,059 | +0.03% | 400 |
|---|
| 2026.08.05 | ₩30,098 | ₩30,204 | ₩30,084 | ₩30,184 | +0.29% | 5.4천 |
|---|
| 2026.08.04 | ₩29,937 | ₩30,144 | ₩29,937 | ₩30,132 | +0.65% | 2.3천 |
|---|
| 2026.08.03 | ₩29,644 | ₩29,724 | ₩29,644 | ₩29,724 | +0.27% | 600 |
|---|
| 2026.07.31 | ₩29,603 | ₩29,603 | ₩29,603 | ₩29,603 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,704 | ₩29,833 | ₩29,704 | ₩29,833 | +0.44% | 500 |
|---|
| 2026.07.29 | ₩29,337 | ₩29,404 | ₩29,137 | ₩29,289 | -0.16% | 7.2천 |
|---|
| 2026.07.28 | ₩29,224 | ₩29,397 | ₩29,224 | ₩29,392 | +0.58% | 1.5천 |
|---|
| 2026.07.27 | ₩29,337 | ₩29,337 | ₩29,297 | ₩29,332 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩29,297 | ₩29,297 | ₩29,084 | ₩29,164 | -0.46% | 1.9천 |
|---|
| 2026.07.23 | ₩29,004 | ₩29,064 | ₩29,004 | ₩29,042 | +0.13% | 1.4천 |
|---|
| 2026.07.22 | ₩29,444 | ₩29,444 | ₩29,412 | ₩29,412 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩29,456 | ₩29,457 | ₩29,405 | ₩29,405 | -0.17% | 1.6천 |
|---|
| 2026.07.20 | ₩29,350 | ₩29,350 | ₩29,157 | ₩29,157 | -0.66% | 1.5천 |
|---|
| 2026.07.17 | ₩29,290 | ₩29,417 | ₩29,290 | ₩29,382 | +0.31% | 1.2천 |
|---|
| 2026.07.16 | ₩29,370 | ₩29,474 | ₩29,370 | ₩29,474 | +0.35% | 2.1천 |
|---|
| 2026.07.15 | ₩29,671 | ₩29,777 | ₩29,671 | ₩29,677 | +0.02% | 1.2천 |
|---|
| 2026.07.14 | ₩29,597 | ₩29,597 | ₩29,444 | ₩29,504 | -0.32% | 1.4천 |
|---|
| 2026.07.13 | ₩29,310 | ₩29,324 | ₩29,277 | ₩29,285 | -0.09% | 2천 |
|---|
| 2026.07.10 | ₩29,605 | ₩29,605 | ₩29,605 | ₩29,605 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩29,539 | ₩29,539 | ₩29,539 | ₩29,539 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,270 | ₩29,348 | ₩29,270 | ₩29,348 | +0.26% | 4.1천 |
|---|
| 2026.07.07 | ₩29,645 | ₩29,717 | ₩29,612 | ₩29,612 | -0.11% | 2.9천 |
|---|
| 2026.07.06 | ₩29,964 | ₩30,008 | ₩29,951 | ₩30,008 | +0.15% | 300 |
|---|
| 2026.07.02 | ₩29,871 | ₩29,871 | ₩29,708 | ₩29,708 | -0.54% | 400 |
|---|
| 2026.07.01 | ₩29,531 | ₩29,531 | ₩29,473 | ₩29,473 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩29,671 | ₩29,937 | ₩29,671 | ₩29,704 | +0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩29,711 | ₩29,757 | ₩29,577 | ₩29,757 | +0.16% | 900 |
|---|
| 2026.06.26 | ₩29,803 | ₩29,803 | ₩29,803 | ₩29,803 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,897 | ₩29,977 | ₩29,844 | ₩29,897 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩29,657 | ₩29,668 | ₩29,591 | ₩29,668 | +0.04% | 900 |
|---|
| 2026.06.23 | ₩29,591 | ₩29,617 | ₩29,564 | ₩29,577 | -0.05% | 1.1천 |
|---|
| 2026.06.22 | ₩30,057 | ₩30,057 | ₩29,897 | ₩29,976 | -0.27% | 2.5천 |
|---|
| 2026.06.18 | ₩30,084 | ₩30,084 | ₩30,032 | ₩30,032 | -0.17% | 300 |
|---|
| 2026.06.17 | ₩30,244 | ₩30,298 | ₩29,711 | ₩29,711 | -1.76% | 3.5천 |
|---|
| 2026.06.16 | ₩30,124 | ₩30,151 | ₩30,015 | ₩30,015 | -0.36% | 2.1천 |
|---|
| 2026.06.15 | ₩30,098 | ₩30,098 | ₩29,844 | ₩29,873 | -0.74% | 3.5천 |
|---|
| 2026.06.12 | ₩32,632 | ₩32,632 | ₩29,724 | ₩29,764 | -8.79% | 600 |
|---|
| 2026.06.11 | ₩29,324 | ₩29,837 | ₩29,204 | ₩29,837 | +1.75% | 1.6천 |
|---|
| 2026.06.10 | ₩29,350 | ₩29,350 | ₩29,018 | ₩29,018 | -1.13% | 2.7천 |
|---|
| 2026.06.09 | ₩29,564 | ₩29,604 | ₩29,244 | ₩29,302 | -0.88% | 1.5천 |
|---|
| 2026.06.08 | ₩29,250 | ₩29,250 | ₩29,250 | ₩29,250 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,149 | ₩29,149 | ₩29,149 | ₩29,149 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,791 | ₩29,816 | ₩29,737 | ₩29,816 | +0.09% | 800 |
|---|
| 2026.06.03 | ₩29,648 | ₩29,648 | ₩29,648 | ₩29,648 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,844 | ₩29,897 | ₩29,844 | ₩29,885 | +0.14% | 500 |
|---|
| 2026.06.01 | ₩29,497 | ₩29,753 | ₩29,497 | ₩29,753 | +0.87% | 200 |
|---|
| 2026.05.29 | ₩29,804 | ₩29,853 | ₩29,777 | ₩29,853 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩29,831 | ₩29,833 | ₩29,831 | ₩29,833 | +0.01% | 1.1천 |
|---|
| 2026.05.27 | ₩29,817 | ₩29,884 | ₩29,697 | ₩29,812 | -0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩29,777 | ₩29,836 | ₩29,777 | ₩29,836 | +0.20% | 2.4천 |
|---|
| 2026.05.22 | ₩29,644 | ₩29,644 | ₩29,444 | ₩29,489 | -0.52% | 5천 |
|---|
| 2026.05.21 | ₩29,270 | ₩29,671 | ₩29,270 | ₩29,540 | +0.92% | 1.6천 |
|---|
| 2026.05.20 | ₩29,364 | ₩29,485 | ₩29,324 | ₩29,485 | +0.41% | 2.8천 |
|---|
| 2026.05.19 | ₩28,897 | ₩29,044 | ₩28,897 | ₩28,998 | +0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩29,137 | ₩29,225 | ₩29,110 | ₩29,225 | +0.30% | 1.5천 |
|---|
| 2026.05.15 | ₩29,177 | ₩29,177 | ₩29,033 | ₩29,033 | -0.49% | 400 |
|---|
| 2026.05.14 | ₩29,651 | ₩29,657 | ₩29,537 | ₩29,597 | -0.18% | 1.4천 |
|---|
| 2026.05.13 | ₩29,591 | ₩29,659 | ₩29,564 | ₩29,659 | +0.23% | 2.1천 |
|---|
| 2026.05.12 | ₩29,511 | ₩29,552 | ₩29,484 | ₩29,552 | +0.14% | 1.1천 |
|---|
| 2026.05.11 | ₩29,804 | ₩29,831 | ₩29,644 | ₩29,695 | -0.37% | 2.9천 |
|---|
| 2026.05.08 | ₩29,796 | ₩29,796 | ₩29,796 | ₩29,796 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩29,991 | ₩29,991 | ₩29,589 | ₩29,589 | -1.34% | 700 |
|---|
| 2026.05.06 | ₩30,004 | ₩30,071 | ₩29,991 | ₩30,071 | +0.22% | 1.8천 |
|---|
| 2026.05.05 | ₩29,324 | ₩29,324 | ₩29,297 | ₩29,297 | -0.09% | 1.6천 |
|---|
| 2026.05.04 | ₩29,217 | ₩29,217 | ₩29,064 | ₩29,064 | -0.53% | 400 |
|---|
| 2026.05.01 | ₩29,564 | ₩29,651 | ₩29,444 | ₩29,470 | -0.32% | 3.2천 |
|---|
| 2026.04.30 | ₩29,417 | ₩29,519 | ₩29,404 | ₩29,519 | +0.34% | 3만 |
|---|
| 2026.04.29 | ₩29,030 | ₩29,033 | ₩28,977 | ₩28,977 | -0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩29,204 | ₩29,310 | ₩29,204 | ₩29,302 | +0.34% | 1.2천 |
|---|
| 2026.04.27 | ₩29,524 | ₩29,524 | ₩29,417 | ₩29,438 | -0.29% | 2.1천 |
|---|
| 2026.04.24 | ₩29,484 | ₩29,549 | ₩29,484 | ₩29,549 | +0.22% | 5.5천 |
|---|
| 2026.04.23 | ₩29,591 | ₩29,657 | ₩29,404 | ₩29,421 | -0.57% | 1.6천 |
|---|
| 2026.04.22 | ₩29,671 | ₩29,671 | ₩29,609 | ₩29,609 | -0.21% | 1.3천 |
|---|
| 2026.04.21 | ₩29,551 | ₩29,711 | ₩29,548 | ₩29,548 | -0.01% | 1.2천 |
|---|
| 2026.04.20 | ₩30,057 | ₩30,124 | ₩30,057 | ₩30,104 | +0.16% | 700 |
|---|
| 2026.04.17 | ₩30,311 | ₩30,391 | ₩30,218 | ₩30,218 | -0.31% | 3.1천 |
|---|
| 2026.04.16 | ₩29,831 | ₩29,832 | ₩29,737 | ₩29,832 | +0.00% | 2.4천 |
|---|
| 2026.04.15 | ₩29,964 | ₩29,964 | ₩29,951 | ₩29,955 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩29,991 | ₩30,071 | ₩29,991 | ₩30,071 | +0.27% | 1.5천 |
|---|
| 2026.04.13 | ₩29,511 | ₩29,817 | ₩29,511 | ₩29,751 | +0.81% | 2.4천 |
|---|
| 2026.04.10 | ₩29,717 | ₩29,717 | ₩29,537 | ₩29,652 | -0.22% | 3.6천 |
|---|
| 2026.04.09 | ₩29,497 | ₩29,711 | ₩29,444 | ₩29,647 | +0.51% | 2.9천 |
|---|
| 2026.04.08 | ₩29,591 | ₩29,711 | ₩29,584 | ₩29,711 | +0.41% | 700 |
|---|
| 2026.04.07 | ₩28,657 | ₩28,956 | ₩28,563 | ₩28,956 | +1.04% | 1.1천 |
|---|
| 2026.04.06 | ₩28,897 | ₩28,964 | ₩28,831 | ₩28,910 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩28,323 | ₩28,873 | ₩28,323 | ₩28,873 | +1.94% | 2.6천 |
|---|
| 2026.04.01 | ₩29,070 | ₩29,070 | ₩28,883 | ₩29,004 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩28,363 | ₩28,698 | ₩28,363 | ₩28,698 | +1.18% | 1.3만 |
|---|
| 2026.03.30 | ₩28,190 | ₩28,190 | ₩28,119 | ₩28,119 | -0.25% | 500 |
|---|
| 2026.03.27 | ₩28,190 | ₩28,270 | ₩28,127 | ₩28,127 | -0.22% | 800 |
|---|
| 2026.03.26 | ₩28,510 | ₩28,510 | ₩28,256 | ₩28,262 | -0.87% | 1.7천 |
|---|
| 2026.03.25 | ₩28,710 | ₩28,817 | ₩28,710 | ₩28,811 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩28,390 | ₩28,449 | ₩28,390 | ₩28,449 | +0.21% | 1.2천 |
|---|
| 2026.03.23 | ₩28,650 | ₩28,790 | ₩28,470 | ₩28,621 | -0.10% | 2.5천 |
|---|
| 2026.03.20 | ₩28,243 | ₩28,243 | ₩28,070 | ₩28,070 | -0.61% | 800 |
|---|
| 2026.03.19 | ₩28,603 | ₩28,903 | ₩28,577 | ₩28,837 | +0.82% | 4.1천 |
|---|
| 2026.03.18 | ₩29,204 | ₩29,204 | ₩28,870 | ₩28,870 | -1.14% | 2.1천 |
|---|
| 2026.03.17 | ₩29,310 | ₩29,364 | ₩29,272 | ₩29,272 | -0.13% | 800 |
|---|
| 2026.03.16 | ₩29,084 | ₩29,189 | ₩29,084 | ₩29,189 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩28,990 | ₩28,990 | ₩28,735 | ₩28,735 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩29,057 | ₩29,057 | ₩29,050 | ₩29,050 | -0.02% | 700 |
|---|
| 2026.03.11 | ₩29,404 | ₩29,404 | ₩29,324 | ₩29,369 | -0.12% | 1.4천 |
|---|
| 2026.03.10 | ₩29,671 | ₩29,817 | ₩29,489 | ₩29,489 | -0.61% | 3천 |
|---|
| 2026.03.09 | ₩28,924 | ₩29,543 | ₩28,924 | ₩29,543 | +2.14% | 1.1천 |
|---|
| 2026.03.06 | ₩29,137 | ₩29,404 | ₩29,137 | ₩29,404 | +0.92% | 1.6천 |
|---|
| 2026.03.05 | ₩29,390 | ₩29,491 | ₩29,390 | ₩29,491 | +0.34% | 1.3천 |
|---|
| 2026.03.04 | ₩29,851 | ₩29,996 | ₩29,851 | ₩29,996 | +0.49% | 500 |
|---|
| 2026.03.03 | ₩29,631 | ₩29,831 | ₩29,511 | ₩29,811 | +0.61% | 1.3만 |
|---|
| 2026.03.02 | ₩30,418 | ₩30,470 | ₩30,418 | ₩30,470 | +0.17% | 1.8천 |
|---|
| 2026.02.27 | ₩31,131 | ₩31,131 | ₩31,058 | ₩31,062 | -0.22% | 1.6천 |
|---|
| 2026.02.26 | ₩30,918 | ₩31,005 | ₩30,898 | ₩31,005 | +0.28% | 3.2천 |
|---|
| 2026.02.25 | ₩30,871 | ₩30,969 | ₩30,871 | ₩30,969 | +0.32% | 800 |
|---|
| 2026.02.24 | ₩30,738 | ₩30,818 | ₩30,738 | ₩30,798 | +0.20% | 2.1천 |
|---|
| 2026.02.23 | ₩30,711 | ₩30,753 | ₩30,698 | ₩30,753 | +0.13% | 2천 |
|---|
| 2026.02.20 | ₩30,758 | ₩30,758 | ₩30,758 | ₩30,758 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩30,498 | ₩30,591 | ₩30,498 | ₩30,591 | +0.31% | 1.4천 |
|---|
| 2026.02.18 | ₩30,711 | ₩30,765 | ₩30,633 | ₩30,633 | -0.26% | 5.5천 |
|---|
| 2026.02.17 | ₩30,471 | ₩30,751 | ₩30,471 | ₩30,651 | +0.59% | 2.6천 |
|---|
| 2026.02.13 | ₩30,498 | ₩30,658 | ₩30,498 | ₩30,658 | +0.52% | 1.7천 |
|---|
| 2026.02.12 | ₩30,618 | ₩30,618 | ₩30,471 | ₩30,562 | -0.18% | 1.9천 |
|---|
| 2026.02.11 | ₩30,391 | ₩30,604 | ₩30,391 | ₩30,604 | +0.70% | 2.4천 |
|---|
| 2026.02.10 | ₩30,484 | ₩30,564 | ₩30,458 | ₩30,502 | +0.06% | 1.3천 |
|---|
| 2026.02.09 | ₩30,218 | ₩30,364 | ₩30,218 | ₩30,364 | +0.49% | 600 |
|---|
| 2026.02.06 | ₩29,937 | ₩29,996 | ₩29,904 | ₩29,996 | +0.20% | 2.9천 |
|---|
| 2026.02.05 | ₩29,564 | ₩29,604 | ₩29,524 | ₩29,561 | -0.01% | 4천 |
|---|
| 2026.02.04 | ₩29,644 | ₩29,737 | ₩29,644 | ₩29,737 | +0.32% | 300 |
|---|
| 2026.02.03 | ₩29,591 | ₩29,649 | ₩29,577 | ₩29,649 | +0.20% | 500 |
|---|
| 2026.02.02 | ₩29,577 | ₩29,623 | ₩29,577 | ₩29,623 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,567 | ₩29,567 | ₩29,567 | ₩29,567 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩29,737 | ₩29,737 | ₩29,671 | ₩29,736 | -0.00% | 800 |
|---|
| 2026.01.28 | ₩29,551 | ₩29,573 | ₩29,537 | ₩29,573 | +0.08% | 900 |
|---|
| 2026.01.27 | ₩29,791 | ₩29,821 | ₩29,791 | ₩29,821 | +0.10% | 700 |
|---|
| 2026.01.26 | ₩29,516 | ₩29,516 | ₩29,516 | ₩29,516 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩29,124 | ₩29,350 | ₩29,124 | ₩29,350 | +0.78% | 1.9천 |
|---|
| 2026.01.22 | ₩29,204 | ₩29,244 | ₩29,177 | ₩29,242 | +0.13% | 5천 |
|---|
| 2026.01.21 | ₩29,044 | ₩29,190 | ₩29,044 | ₩29,164 | +0.41% | 3천 |
|---|
| 2026.01.20 | ₩28,964 | ₩28,964 | ₩28,901 | ₩28,901 | -0.22% | 1.4천 |
|---|
| 2026.01.16 | ₩29,282 | ₩29,282 | ₩29,282 | ₩29,282 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,314 | ₩29,314 | ₩29,314 | ₩29,314 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩29,366 | ₩29,366 | ₩29,366 | ₩29,366 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩29,137 | ₩29,230 | ₩29,137 | ₩29,230 | +0.32% | 700 |
|---|
| 2026.01.12 | ₩29,217 | ₩29,297 | ₩29,217 | ₩29,297 | +0.27% | 500 |
|---|
| 2026.01.09 | ₩29,257 | ₩29,257 | ₩29,190 | ₩29,190 | -0.23% | 7.4천 |
|---|
| 2026.01.08 | ₩28,857 | ₩28,990 | ₩28,857 | ₩28,950 | +0.32% | 1천 |
|---|
| 2026.01.07 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩29,030 | ₩29,124 | ₩29,030 | ₩29,124 | +0.32% | 1.1천 |
|---|
| 2026.01.05 | ₩28,870 | ₩29,076 | ₩28,857 | ₩29,076 | +0.71% | 2.7천 |
|---|
| 2026.01.02 | ₩28,757 | ₩28,757 | ₩28,727 | ₩28,754 | -0.01% | 400 |
|---|
| 2025.12.31 | ₩28,750 | ₩28,777 | ₩28,653 | ₩28,653 | -0.34% | 1.1만 |
|---|
| 2025.12.30 | ₩28,817 | ₩28,857 | ₩28,790 | ₩28,802 | -0.05% | 3.6천 |
|---|
| 2025.12.29 | ₩28,990 | ₩28,990 | ₩28,924 | ₩28,929 | -0.21% | 900 |
|---|
| 2025.12.26 | ₩29,057 | ₩29,057 | ₩28,996 | ₩28,996 | -0.21% | 800 |
|---|
| 2025.12.24 | ₩28,857 | ₩28,977 | ₩28,857 | ₩28,977 | +0.42% | 100 |
|---|
| 2025.12.23 | ₩28,924 | ₩28,924 | ₩28,920 | ₩28,920 | -0.01% | 1.6천 |
|---|
| 2025.12.22 | ₩28,737 | ₩28,817 | ₩28,737 | ₩28,809 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩28,803 | ₩28,843 | ₩28,777 | ₩28,783 | -0.07% | 4.9천 |
|---|
| 2025.12.18 | ₩28,710 | ₩28,763 | ₩28,670 | ₩28,742 | +0.11% | 1.5천 |
|---|
| 2025.12.17 | ₩28,617 | ₩28,617 | ₩28,497 | ₩28,557 | -0.21% | 3.2천 |
|---|
| 2025.12.16 | ₩28,643 | ₩28,737 | ₩28,643 | ₩28,698 | +0.19% | 2.5천 |
|---|
| 2025.12.15 | ₩28,710 | ₩28,763 | ₩28,710 | ₩28,763 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩28,603 | ₩28,603 | ₩28,603 | ₩28,603 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩28,790 | ₩28,790 | ₩28,790 | ₩28,790 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,470 | ₩28,675 | ₩28,470 | ₩28,675 | +0.72% | 900 |
|---|
| 2025.12.09 | ₩28,443 | ₩28,503 | ₩28,429 | ₩28,429 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩28,523 | ₩28,523 | ₩28,403 | ₩28,469 | -0.19% | 1천 |
|---|
| 2025.12.05 | ₩28,603 | ₩28,626 | ₩28,595 | ₩28,595 | -0.03% | 1.4천 |
|---|
| 2025.12.04 | ₩28,763 | ₩28,763 | ₩28,642 | ₩28,642 | -0.42% | 1.1천 |
|---|
| 2025.12.03 | ₩28,630 | ₩28,683 | ₩28,537 | ₩28,681 | +0.18% | 1.9천 |
|---|
| 2025.12.02 | ₩28,390 | ₩28,522 | ₩28,390 | ₩28,522 | +0.47% | 1.6천 |
|---|
| 2025.12.01 | ₩28,550 | ₩28,550 | ₩28,363 | ₩28,430 | -0.42% | 5.9천 |
|---|
| 2025.11.28 | ₩28,483 | ₩28,590 | ₩28,483 | ₩28,590 | +0.37% | 400 |
|---|
| 2025.11.26 | ₩28,483 | ₩28,629 | ₩28,477 | ₩28,629 | +0.51% | 2.7천 |
|---|
| 2025.11.25 | ₩28,262 | ₩28,390 | ₩28,262 | ₩28,375 | +0.40% | 1.8천 |
|---|
| 2025.11.24 | ₩28,036 | ₩28,110 | ₩28,016 | ₩28,071 | +0.12% | 5.4천 |
|---|
| 2025.11.21 | ₩27,854 | ₩28,015 | ₩27,854 | ₩28,015 | +0.58% | 3.9천 |
|---|
| 2025.11.20 | ₩28,056 | ₩28,056 | ₩27,675 | ₩27,675 | -1.36% | 2.1천 |
|---|
| 2025.11.19 | ₩27,883 | ₩27,896 | ₩27,875 | ₩27,875 | -0.03% | 1천 |
|---|
| 2025.11.18 | ₩27,923 | ₩27,987 | ₩27,923 | ₩27,987 | +0.23% | 3.3천 |
|---|
| 2025.11.17 | ₩28,443 | ₩28,443 | ₩28,176 | ₩28,188 | -0.90% | 4.6천 |
|---|
| 2025.11.14 | ₩28,470 | ₩28,505 | ₩28,445 | ₩28,495 | +0.09% | 1.3천 |
|---|
| 2025.11.13 | ₩28,830 | ₩28,830 | ₩28,615 | ₩28,615 | -0.75% | 900 |
|---|
| 2025.11.12 | ₩28,830 | ₩28,918 | ₩28,817 | ₩28,902 | +0.25% | 4.8천 |
|---|
| 2025.11.11 | ₩28,777 | ₩28,777 | ₩28,750 | ₩28,771 | -0.02% | 700 |
|---|
| 2025.11.10 | ₩28,401 | ₩28,550 | ₩28,401 | ₩28,550 | +0.53% | 1.4천 |
|---|
| 2025.11.07 | ₩28,243 | ₩28,353 | ₩28,243 | ₩28,350 | +0.38% | 1.9천 |
|---|
| 2025.11.06 | ₩28,270 | ₩28,282 | ₩28,270 | ₩28,282 | +0.04% | 300 |
|---|
| 2025.11.05 | ₩28,239 | ₩28,239 | ₩28,239 | ₩28,239 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,256 | ₩28,256 | ₩28,176 | ₩28,210 | -0.17% | 1.1천 |
|---|
| 2025.11.03 | ₩28,367 | ₩28,390 | ₩28,336 | ₩28,377 | +0.03% | 1.1천 |
|---|
| 2025.10.31 | ₩28,377 | ₩28,402 | ₩28,350 | ₩28,402 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩28,470 | ₩28,577 | ₩28,443 | ₩28,443 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩28,710 | ₩28,741 | ₩28,497 | ₩28,522 | -0.66% | 800 |
|---|
| 2025.10.28 | ₩28,803 | ₩28,857 | ₩28,803 | ₩28,829 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩28,743 | ₩28,817 | ₩28,710 | ₩28,817 | +0.26% | 2천 |
|---|
| 2025.10.24 | ₩28,669 | ₩28,669 | ₩28,669 | ₩28,669 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩28,630 | ₩28,670 | ₩28,609 | ₩28,609 | -0.07% | 1.8천 |
|---|
| 2025.10.22 | ₩28,650 | ₩28,683 | ₩28,563 | ₩28,575 | -0.26% | 1.3천 |
|---|
| 2025.10.21 | ₩28,691 | ₩28,723 | ₩28,657 | ₩28,661 | -0.11% | 2천 |
|---|
| 2025.10.20 | ₩28,710 | ₩28,795 | ₩28,710 | ₩28,795 | +0.30% | 1.2천 |
|---|
| 2025.10.17 | ₩28,443 | ₩28,643 | ₩28,443 | ₩28,574 | +0.46% | 6천 |
|---|
| 2025.10.16 | ₩28,590 | ₩28,643 | ₩28,590 | ₩28,643 | +0.19% | 700 |
|---|
| 2025.10.15 | ₩28,503 | ₩28,503 | ₩28,370 | ₩28,407 | -0.34% | 2.4천 |
|---|
| 2025.10.14 | ₩28,190 | ₩28,390 | ₩28,190 | ₩28,342 | +0.54% | 2.4천 |
|---|
| 2025.10.13 | ₩27,976 | ₩28,243 | ₩27,976 | ₩28,123 | +0.52% | 3.1천 |
|---|
| 2025.10.10 | ₩28,203 | ₩28,203 | ₩28,022 | ₩28,022 | -0.64% | 900 |
|---|