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 | ₩27,710 | ₩27,819 | ₩27,710 | ₩27,819 | +0.40% | 600 |
| 2026.10.08 | ₩27,597 | ₩27,696 | ₩27,596 | ₩27,696 | +0.36% | 1.9천 |
| 2026.10.07 | ₩27,623 | ₩27,783 | ₩27,623 | ₩27,711 | +0.32% | 2.7천 |
| 2026.10.06 | ₩28,023 | ₩28,090 | ₩27,999 | ₩27,999 | -0.09% | 1.3천 |
| 2026.10.05 | ₩27,850 | ₩27,923 | ₩27,816 | ₩27,906 | +0.20% | 700 |
| 2026.10.02 | ₩28,050 | ₩28,050 | ₩27,902 | ₩27,902 | -0.53% | 3.2천 |
| 2026.10.01 | ₩27,583 | ₩27,850 | ₩27,583 | ₩27,712 | +0.47% | 1.2천 |
| 2026.09.30 | ₩28,224 | ₩28,224 | ₩27,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,886 |
| -1.20% |
| 1.6만 |
| 2026.09.29 | ₩27,970 | ₩28,130 | ₩27,970 | ₩28,085 | +0.41% | 2.8천 |
|---|
| 2026.09.28 | ₩28,370 | ₩28,471 | ₩28,370 | ₩28,459 | +0.31% | 900 |
|---|
| 2026.09.25 | ₩28,611 | ₩28,678 | ₩28,611 | ₩28,678 | +0.23% | 1천 |
|---|
| 2026.09.24 | ₩28,385 | ₩28,385 | ₩28,385 | ₩28,385 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩28,971 | ₩28,971 | ₩28,517 | ₩28,612 | -1.24% | 4.8천 |
|---|
| 2026.09.22 | ₩29,151 | ₩29,249 | ₩29,109 | ₩29,249 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩29,065 | ₩29,225 | ₩28,985 | ₩29,158 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩28,835 | ₩28,835 | ₩28,835 | ₩28,835 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,133 | ₩29,278 | ₩29,131 | ₩29,186 | +0.18% | 7.5천 |
|---|
| 2026.09.16 | ₩28,986 | ₩29,225 | ₩28,824 | ₩28,824 | -0.56% | 1.4천 |
|---|
| 2026.09.15 | ₩28,925 | ₩29,038 | ₩28,904 | ₩28,958 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩29,105 | ₩29,105 | ₩29,105 | ₩29,105 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,439 | ₩29,439 | ₩29,298 | ₩29,313 | -0.43% | 500 |
|---|
| 2026.09.10 | ₩29,125 | ₩29,125 | ₩29,101 | ₩29,101 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩29,479 | ₩29,625 | ₩29,479 | ₩29,508 | +0.10% | 1.9천 |
|---|
| 2026.09.08 | ₩29,986 | ₩29,986 | ₩29,840 | ₩29,840 | -0.49% | 800 |
|---|
| 2026.09.04 | ₩29,973 | ₩30,005 | ₩29,892 | ₩30,005 | +0.11% | 1.3천 |
|---|
| 2026.09.03 | ₩30,013 | ₩30,013 | ₩30,013 | ₩30,013 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,700 | ₩29,700 | ₩29,700 | ₩29,700 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,811 | ₩29,811 | ₩29,467 | ₩29,572 | -0.80% | 700 |
|---|
| 2026.08.31 | ₩29,879 | ₩29,879 | ₩29,879 | ₩29,879 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,293 | ₩30,293 | ₩29,979 | ₩29,979 | -1.04% | 1.2천 |
|---|
| 2026.08.27 | ₩30,200 | ₩30,226 | ₩30,141 | ₩30,141 | -0.19% | 1천 |
|---|
| 2026.08.26 | ₩30,373 | ₩30,373 | ₩30,233 | ₩30,233 | -0.46% | 100 |
|---|
| 2026.08.25 | ₩30,300 | ₩30,433 | ₩30,300 | ₩30,433 | +0.44% | 3.4천 |
|---|
| 2026.08.24 | ₩30,226 | ₩30,226 | ₩30,146 | ₩30,146 | -0.27% | 1.1천 |
|---|
| 2026.08.21 | ₩30,106 | ₩30,226 | ₩30,106 | ₩30,162 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩30,026 | ₩30,026 | ₩30,007 | ₩30,007 | -0.06% | 200 |
|---|
| 2026.08.19 | ₩30,186 | ₩30,193 | ₩30,053 | ₩30,174 | -0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩30,013 | ₩30,079 | ₩29,932 | ₩29,995 | -0.06% | 4천 |
|---|
| 2026.08.17 | ₩30,360 | ₩30,360 | ₩30,261 | ₩30,261 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩30,453 | ₩30,453 | ₩30,324 | ₩30,324 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩30,560 | ₩30,573 | ₩30,373 | ₩30,436 | -0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩30,386 | ₩30,386 | ₩30,309 | ₩30,309 | -0.25% | 1.1천 |
|---|
| 2026.08.11 | ₩30,240 | ₩30,240 | ₩30,186 | ₩30,186 | -0.18% | 2.1천 |
|---|
| 2026.08.10 | ₩30,226 | ₩30,252 | ₩30,170 | ₩30,170 | -0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩30,600 | ₩30,600 | ₩30,353 | ₩30,376 | -0.73% | 900 |
|---|
| 2026.08.06 | ₩30,073 | ₩30,081 | ₩30,073 | ₩30,081 | +0.03% | 400 |
|---|
| 2026.08.05 | ₩30,119 | ₩30,226 | ₩30,106 | ₩30,206 | +0.29% | 5.4천 |
|---|
| 2026.08.04 | ₩29,959 | ₩30,166 | ₩29,959 | ₩30,154 | +0.65% | 2.3천 |
|---|
| 2026.08.03 | ₩29,665 | ₩29,746 | ₩29,665 | ₩29,746 | +0.27% | 600 |
|---|
| 2026.07.31 | ₩29,624 | ₩29,624 | ₩29,624 | ₩29,624 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,726 | ₩29,855 | ₩29,726 | ₩29,855 | +0.44% | 500 |
|---|
| 2026.07.29 | ₩29,358 | ₩29,425 | ₩29,158 | ₩29,310 | -0.16% | 7.2천 |
|---|
| 2026.07.28 | ₩29,245 | ₩29,418 | ₩29,245 | ₩29,413 | +0.58% | 1.5천 |
|---|
| 2026.07.27 | ₩29,358 | ₩29,358 | ₩29,318 | ₩29,353 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩29,318 | ₩29,318 | ₩29,105 | ₩29,185 | -0.46% | 1.9천 |
|---|
| 2026.07.23 | ₩29,025 | ₩29,085 | ₩29,025 | ₩29,063 | +0.13% | 1.4천 |
|---|
| 2026.07.22 | ₩29,465 | ₩29,465 | ₩29,433 | ₩29,433 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩29,477 | ₩29,479 | ₩29,426 | ₩29,426 | -0.17% | 1.6천 |
|---|
| 2026.07.20 | ₩29,372 | ₩29,372 | ₩29,178 | ₩29,178 | -0.66% | 1.5천 |
|---|
| 2026.07.17 | ₩29,312 | ₩29,439 | ₩29,312 | ₩29,404 | +0.31% | 1.2천 |
|---|
| 2026.07.16 | ₩29,392 | ₩29,496 | ₩29,392 | ₩29,496 | +0.35% | 2.1천 |
|---|
| 2026.07.15 | ₩29,692 | ₩29,799 | ₩29,692 | ₩29,699 | +0.02% | 1.2천 |
|---|
| 2026.07.14 | ₩29,619 | ₩29,619 | ₩29,465 | ₩29,525 | -0.32% | 1.4천 |
|---|
| 2026.07.13 | ₩29,332 | ₩29,345 | ₩29,298 | ₩29,306 | -0.09% | 2천 |
|---|
| 2026.07.10 | ₩29,627 | ₩29,627 | ₩29,627 | ₩29,627 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩29,560 | ₩29,560 | ₩29,560 | ₩29,560 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,292 | ₩29,369 | ₩29,292 | ₩29,369 | +0.26% | 4.1천 |
|---|
| 2026.07.07 | ₩29,667 | ₩29,739 | ₩29,633 | ₩29,633 | -0.11% | 2.9천 |
|---|
| 2026.07.06 | ₩29,986 | ₩30,030 | ₩29,973 | ₩30,030 | +0.15% | 300 |
|---|
| 2026.07.02 | ₩29,892 | ₩29,892 | ₩29,730 | ₩29,730 | -0.54% | 400 |
|---|
| 2026.07.01 | ₩29,552 | ₩29,552 | ₩29,495 | ₩29,495 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩29,692 | ₩29,959 | ₩29,692 | ₩29,726 | +0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩29,732 | ₩29,779 | ₩29,599 | ₩29,779 | +0.16% | 900 |
|---|
| 2026.06.26 | ₩29,824 | ₩29,824 | ₩29,824 | ₩29,824 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,919 | ₩29,999 | ₩29,866 | ₩29,919 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩29,679 | ₩29,690 | ₩29,612 | ₩29,690 | +0.04% | 900 |
|---|
| 2026.06.23 | ₩29,612 | ₩29,639 | ₩29,585 | ₩29,599 | -0.05% | 1.1천 |
|---|
| 2026.06.22 | ₩30,079 | ₩30,079 | ₩29,919 | ₩29,998 | -0.27% | 2.5천 |
|---|
| 2026.06.18 | ₩30,106 | ₩30,106 | ₩30,054 | ₩30,054 | -0.17% | 300 |
|---|
| 2026.06.17 | ₩30,266 | ₩30,320 | ₩29,732 | ₩29,732 | -1.76% | 3.5천 |
|---|
| 2026.06.16 | ₩30,146 | ₩30,173 | ₩30,037 | ₩30,037 | -0.36% | 2.1천 |
|---|
| 2026.06.15 | ₩30,119 | ₩30,119 | ₩29,866 | ₩29,895 | -0.74% | 3.5천 |
|---|
| 2026.06.12 | ₩32,656 | ₩32,656 | ₩29,746 | ₩29,786 | -8.79% | 600 |
|---|
| 2026.06.11 | ₩29,345 | ₩29,859 | ₩29,225 | ₩29,859 | +1.75% | 1.6천 |
|---|
| 2026.06.10 | ₩29,372 | ₩29,372 | ₩29,039 | ₩29,039 | -1.13% | 2.7천 |
|---|
| 2026.06.09 | ₩29,585 | ₩29,625 | ₩29,265 | ₩29,324 | -0.88% | 1.5천 |
|---|
| 2026.06.08 | ₩29,272 | ₩29,272 | ₩29,272 | ₩29,272 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,170 | ₩29,170 | ₩29,170 | ₩29,170 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,812 | ₩29,838 | ₩29,759 | ₩29,838 | +0.09% | 800 |
|---|
| 2026.06.03 | ₩29,669 | ₩29,669 | ₩29,669 | ₩29,669 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,866 | ₩29,919 | ₩29,866 | ₩29,907 | +0.14% | 500 |
|---|
| 2026.06.01 | ₩29,519 | ₩29,775 | ₩29,519 | ₩29,775 | +0.87% | 200 |
|---|
| 2026.05.29 | ₩29,826 | ₩29,875 | ₩29,799 | ₩29,875 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩29,852 | ₩29,855 | ₩29,852 | ₩29,855 | +0.01% | 1.1천 |
|---|
| 2026.05.27 | ₩29,839 | ₩29,906 | ₩29,719 | ₩29,834 | -0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩29,799 | ₩29,858 | ₩29,799 | ₩29,858 | +0.20% | 2.4천 |
|---|
| 2026.05.22 | ₩29,665 | ₩29,665 | ₩29,465 | ₩29,511 | -0.52% | 5천 |
|---|
| 2026.05.21 | ₩29,292 | ₩29,692 | ₩29,292 | ₩29,561 | +0.92% | 1.6천 |
|---|
| 2026.05.20 | ₩29,385 | ₩29,507 | ₩29,345 | ₩29,507 | +0.41% | 2.8천 |
|---|
| 2026.05.19 | ₩28,918 | ₩29,065 | ₩28,918 | ₩29,019 | +0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩29,158 | ₩29,246 | ₩29,131 | ₩29,246 | +0.30% | 1.5천 |
|---|
| 2026.05.15 | ₩29,198 | ₩29,198 | ₩29,054 | ₩29,054 | -0.49% | 400 |
|---|
| 2026.05.14 | ₩29,672 | ₩29,679 | ₩29,559 | ₩29,619 | -0.18% | 1.4천 |
|---|
| 2026.05.13 | ₩29,612 | ₩29,680 | ₩29,585 | ₩29,680 | +0.23% | 2.1천 |
|---|
| 2026.05.12 | ₩29,532 | ₩29,573 | ₩29,505 | ₩29,573 | +0.14% | 1.1천 |
|---|
| 2026.05.11 | ₩29,826 | ₩29,852 | ₩29,665 | ₩29,716 | -0.37% | 2.9천 |
|---|
| 2026.05.08 | ₩29,818 | ₩29,818 | ₩29,818 | ₩29,818 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩30,013 | ₩30,013 | ₩29,611 | ₩29,611 | -1.34% | 700 |
|---|
| 2026.05.06 | ₩30,026 | ₩30,093 | ₩30,013 | ₩30,093 | +0.22% | 1.8천 |
|---|
| 2026.05.05 | ₩29,345 | ₩29,345 | ₩29,318 | ₩29,318 | -0.09% | 1.6천 |
|---|
| 2026.05.04 | ₩29,238 | ₩29,238 | ₩29,085 | ₩29,085 | -0.53% | 400 |
|---|
| 2026.05.01 | ₩29,585 | ₩29,672 | ₩29,465 | ₩29,492 | -0.32% | 3.2천 |
|---|
| 2026.04.30 | ₩29,439 | ₩29,540 | ₩29,425 | ₩29,540 | +0.34% | 3만 |
|---|
| 2026.04.29 | ₩29,051 | ₩29,054 | ₩28,998 | ₩28,998 | -0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩29,225 | ₩29,332 | ₩29,225 | ₩29,324 | +0.34% | 1.2천 |
|---|
| 2026.04.27 | ₩29,545 | ₩29,545 | ₩29,439 | ₩29,460 | -0.29% | 2.1천 |
|---|
| 2026.04.24 | ₩29,505 | ₩29,571 | ₩29,505 | ₩29,571 | +0.22% | 5.5천 |
|---|
| 2026.04.23 | ₩29,612 | ₩29,679 | ₩29,425 | ₩29,443 | -0.57% | 1.6천 |
|---|
| 2026.04.22 | ₩29,692 | ₩29,692 | ₩29,631 | ₩29,631 | -0.21% | 1.3천 |
|---|
| 2026.04.21 | ₩29,572 | ₩29,732 | ₩29,569 | ₩29,569 | -0.01% | 1.2천 |
|---|
| 2026.04.20 | ₩30,079 | ₩30,146 | ₩30,079 | ₩30,126 | +0.16% | 700 |
|---|
| 2026.04.17 | ₩30,333 | ₩30,413 | ₩30,240 | ₩30,240 | -0.31% | 3.1천 |
|---|
| 2026.04.16 | ₩29,852 | ₩29,854 | ₩29,759 | ₩29,854 | +0.00% | 2.4천 |
|---|
| 2026.04.15 | ₩29,986 | ₩29,986 | ₩29,973 | ₩29,977 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩30,013 | ₩30,093 | ₩30,013 | ₩30,093 | +0.27% | 1.5천 |
|---|
| 2026.04.13 | ₩29,532 | ₩29,839 | ₩29,532 | ₩29,772 | +0.81% | 2.4천 |
|---|
| 2026.04.10 | ₩29,739 | ₩29,739 | ₩29,559 | ₩29,673 | -0.22% | 3.6천 |
|---|
| 2026.04.09 | ₩29,519 | ₩29,732 | ₩29,465 | ₩29,668 | +0.51% | 2.9천 |
|---|
| 2026.04.08 | ₩29,612 | ₩29,732 | ₩29,605 | ₩29,732 | +0.41% | 700 |
|---|
| 2026.04.07 | ₩28,678 | ₩28,977 | ₩28,584 | ₩28,977 | +1.04% | 1.1천 |
|---|
| 2026.04.06 | ₩28,918 | ₩28,985 | ₩28,852 | ₩28,931 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩28,344 | ₩28,894 | ₩28,344 | ₩28,894 | +1.94% | 2.6천 |
|---|
| 2026.04.01 | ₩29,091 | ₩29,091 | ₩28,904 | ₩29,025 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩28,384 | ₩28,719 | ₩28,384 | ₩28,719 | +1.18% | 1.3만 |
|---|
| 2026.03.30 | ₩28,210 | ₩28,210 | ₩28,139 | ₩28,139 | -0.25% | 500 |
|---|
| 2026.03.27 | ₩28,210 | ₩28,290 | ₩28,147 | ₩28,147 | -0.22% | 800 |
|---|
| 2026.03.26 | ₩28,531 | ₩28,531 | ₩28,277 | ₩28,282 | -0.87% | 1.7천 |
|---|
| 2026.03.25 | ₩28,731 | ₩28,838 | ₩28,731 | ₩28,832 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩28,411 | ₩28,469 | ₩28,411 | ₩28,469 | +0.21% | 1.2천 |
|---|
| 2026.03.23 | ₩28,671 | ₩28,811 | ₩28,491 | ₩28,641 | -0.10% | 2.5천 |
|---|
| 2026.03.20 | ₩28,264 | ₩28,264 | ₩28,090 | ₩28,090 | -0.61% | 800 |
|---|
| 2026.03.19 | ₩28,624 | ₩28,925 | ₩28,597 | ₩28,858 | +0.82% | 4.1천 |
|---|
| 2026.03.18 | ₩29,225 | ₩29,225 | ₩28,891 | ₩28,891 | -1.14% | 2.1천 |
|---|
| 2026.03.17 | ₩29,332 | ₩29,385 | ₩29,293 | ₩29,293 | -0.13% | 800 |
|---|
| 2026.03.16 | ₩29,105 | ₩29,210 | ₩29,105 | ₩29,210 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩29,011 | ₩29,011 | ₩28,756 | ₩28,756 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩29,078 | ₩29,078 | ₩29,071 | ₩29,071 | -0.02% | 700 |
|---|
| 2026.03.11 | ₩29,425 | ₩29,425 | ₩29,345 | ₩29,390 | -0.12% | 1.4천 |
|---|
| 2026.03.10 | ₩29,692 | ₩29,839 | ₩29,511 | ₩29,511 | -0.61% | 3천 |
|---|
| 2026.03.09 | ₩28,945 | ₩29,564 | ₩28,945 | ₩29,564 | +2.14% | 1.1천 |
|---|
| 2026.03.06 | ₩29,158 | ₩29,425 | ₩29,158 | ₩29,425 | +0.92% | 1.6천 |
|---|
| 2026.03.05 | ₩29,412 | ₩29,512 | ₩29,412 | ₩29,512 | +0.34% | 1.3천 |
|---|
| 2026.03.04 | ₩29,872 | ₩30,018 | ₩29,872 | ₩30,018 | +0.49% | 500 |
|---|
| 2026.03.03 | ₩29,652 | ₩29,852 | ₩29,532 | ₩29,832 | +0.61% | 1.3만 |
|---|
| 2026.03.02 | ₩30,440 | ₩30,492 | ₩30,440 | ₩30,492 | +0.17% | 1.8천 |
|---|
| 2026.02.27 | ₩31,154 | ₩31,154 | ₩31,081 | ₩31,085 | -0.22% | 1.6천 |
|---|
| 2026.02.26 | ₩30,940 | ₩31,027 | ₩30,920 | ₩31,027 | +0.28% | 3.2천 |
|---|
| 2026.02.25 | ₩30,894 | ₩30,991 | ₩30,894 | ₩30,991 | +0.32% | 800 |
|---|
| 2026.02.24 | ₩30,760 | ₩30,840 | ₩30,760 | ₩30,820 | +0.20% | 2.1천 |
|---|
| 2026.02.23 | ₩30,734 | ₩30,775 | ₩30,720 | ₩30,775 | +0.13% | 2천 |
|---|
| 2026.02.20 | ₩30,780 | ₩30,780 | ₩30,780 | ₩30,780 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩30,520 | ₩30,613 | ₩30,520 | ₩30,613 | +0.31% | 1.4천 |
|---|
| 2026.02.18 | ₩30,734 | ₩30,787 | ₩30,655 | ₩30,655 | -0.26% | 5.5천 |
|---|
| 2026.02.17 | ₩30,493 | ₩30,774 | ₩30,493 | ₩30,673 | +0.59% | 2.6천 |
|---|
| 2026.02.13 | ₩30,520 | ₩30,680 | ₩30,520 | ₩30,680 | +0.52% | 1.7천 |
|---|
| 2026.02.12 | ₩30,640 | ₩30,640 | ₩30,493 | ₩30,584 | -0.18% | 1.9천 |
|---|
| 2026.02.11 | ₩30,413 | ₩30,627 | ₩30,413 | ₩30,627 | +0.70% | 2.4천 |
|---|
| 2026.02.10 | ₩30,507 | ₩30,587 | ₩30,480 | ₩30,524 | +0.06% | 1.3천 |
|---|
| 2026.02.09 | ₩30,240 | ₩30,386 | ₩30,240 | ₩30,386 | +0.49% | 600 |
|---|
| 2026.02.06 | ₩29,959 | ₩30,018 | ₩29,926 | ₩30,018 | +0.20% | 2.9천 |
|---|
| 2026.02.05 | ₩29,585 | ₩29,625 | ₩29,545 | ₩29,583 | -0.01% | 4천 |
|---|
| 2026.02.04 | ₩29,665 | ₩29,759 | ₩29,665 | ₩29,759 | +0.32% | 300 |
|---|
| 2026.02.03 | ₩29,612 | ₩29,671 | ₩29,599 | ₩29,671 | +0.20% | 500 |
|---|
| 2026.02.02 | ₩29,599 | ₩29,644 | ₩29,599 | ₩29,644 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,588 | ₩29,588 | ₩29,588 | ₩29,588 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩29,759 | ₩29,759 | ₩29,692 | ₩29,758 | -0.00% | 800 |
|---|
| 2026.01.28 | ₩29,572 | ₩29,595 | ₩29,559 | ₩29,595 | +0.08% | 900 |
|---|
| 2026.01.27 | ₩29,812 | ₩29,843 | ₩29,812 | ₩29,843 | +0.10% | 700 |
|---|
| 2026.01.26 | ₩29,537 | ₩29,537 | ₩29,537 | ₩29,537 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩29,145 | ₩29,372 | ₩29,145 | ₩29,372 | +0.78% | 1.9천 |
|---|
| 2026.01.22 | ₩29,225 | ₩29,265 | ₩29,198 | ₩29,264 | +0.13% | 5천 |
|---|
| 2026.01.21 | ₩29,065 | ₩29,212 | ₩29,065 | ₩29,185 | +0.41% | 3천 |
|---|
| 2026.01.20 | ₩28,985 | ₩28,985 | ₩28,922 | ₩28,922 | -0.22% | 1.4천 |
|---|
| 2026.01.16 | ₩29,304 | ₩29,304 | ₩29,304 | ₩29,304 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,336 | ₩29,336 | ₩29,336 | ₩29,336 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩29,388 | ₩29,388 | ₩29,388 | ₩29,388 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩29,158 | ₩29,252 | ₩29,158 | ₩29,252 | +0.32% | 700 |
|---|
| 2026.01.12 | ₩29,238 | ₩29,318 | ₩29,238 | ₩29,318 | +0.27% | 500 |
|---|
| 2026.01.09 | ₩29,278 | ₩29,278 | ₩29,212 | ₩29,212 | -0.23% | 7.4천 |
|---|
| 2026.01.08 | ₩28,878 | ₩29,011 | ₩28,878 | ₩28,971 | +0.32% | 1천 |
|---|
| 2026.01.07 | ₩29,105 | ₩29,105 | ₩29,105 | ₩29,105 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩29,051 | ₩29,145 | ₩29,051 | ₩29,145 | +0.32% | 1.1천 |
|---|
| 2026.01.05 | ₩28,891 | ₩29,097 | ₩28,878 | ₩29,097 | +0.71% | 2.7천 |
|---|
| 2026.01.02 | ₩28,778 | ₩28,778 | ₩28,748 | ₩28,775 | -0.01% | 400 |
|---|
| 2025.12.31 | ₩28,771 | ₩28,798 | ₩28,674 | ₩28,674 | -0.34% | 1.1만 |
|---|
| 2025.12.30 | ₩28,838 | ₩28,878 | ₩28,811 | ₩28,823 | -0.05% | 3.6천 |
|---|
| 2025.12.29 | ₩29,011 | ₩29,011 | ₩28,945 | ₩28,950 | -0.21% | 900 |
|---|
| 2025.12.26 | ₩29,078 | ₩29,078 | ₩29,017 | ₩29,017 | -0.21% | 800 |
|---|
| 2025.12.24 | ₩28,878 | ₩28,998 | ₩28,878 | ₩28,998 | +0.42% | 100 |
|---|
| 2025.12.23 | ₩28,945 | ₩28,945 | ₩28,941 | ₩28,941 | -0.01% | 1.6천 |
|---|
| 2025.12.22 | ₩28,758 | ₩28,838 | ₩28,758 | ₩28,830 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩28,824 | ₩28,864 | ₩28,798 | ₩28,804 | -0.07% | 4.9천 |
|---|
| 2025.12.18 | ₩28,731 | ₩28,784 | ₩28,691 | ₩28,763 | +0.11% | 1.5천 |
|---|
| 2025.12.17 | ₩28,637 | ₩28,637 | ₩28,517 | ₩28,577 | -0.21% | 3.2천 |
|---|
| 2025.12.16 | ₩28,664 | ₩28,758 | ₩28,664 | ₩28,719 | +0.19% | 2.5천 |
|---|
| 2025.12.15 | ₩28,731 | ₩28,784 | ₩28,731 | ₩28,784 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩28,624 | ₩28,624 | ₩28,624 | ₩28,624 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩28,811 | ₩28,811 | ₩28,811 | ₩28,811 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,491 | ₩28,696 | ₩28,491 | ₩28,696 | +0.72% | 900 |
|---|
| 2025.12.09 | ₩28,464 | ₩28,524 | ₩28,449 | ₩28,449 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩28,544 | ₩28,544 | ₩28,424 | ₩28,489 | -0.19% | 1천 |
|---|
| 2025.12.05 | ₩28,624 | ₩28,647 | ₩28,616 | ₩28,616 | -0.03% | 1.4천 |
|---|
| 2025.12.04 | ₩28,784 | ₩28,784 | ₩28,663 | ₩28,663 | -0.42% | 1.1천 |
|---|
| 2025.12.03 | ₩28,651 | ₩28,704 | ₩28,557 | ₩28,702 | +0.18% | 1.9천 |
|---|
| 2025.12.02 | ₩28,411 | ₩28,543 | ₩28,411 | ₩28,543 | +0.47% | 1.6천 |
|---|
| 2025.12.01 | ₩28,571 | ₩28,571 | ₩28,384 | ₩28,451 | -0.42% | 5.9천 |
|---|
| 2025.11.28 | ₩28,504 | ₩28,611 | ₩28,504 | ₩28,611 | +0.37% | 400 |
|---|
| 2025.11.26 | ₩28,504 | ₩28,649 | ₩28,497 | ₩28,649 | +0.51% | 2.7천 |
|---|
| 2025.11.25 | ₩28,282 | ₩28,411 | ₩28,282 | ₩28,396 | +0.40% | 1.8천 |
|---|
| 2025.11.24 | ₩28,057 | ₩28,130 | ₩28,037 | ₩28,091 | +0.12% | 5.4천 |
|---|
| 2025.11.21 | ₩27,874 | ₩28,035 | ₩27,874 | ₩28,035 | +0.58% | 3.9천 |
|---|
| 2025.11.20 | ₩28,077 | ₩28,077 | ₩27,695 | ₩27,695 | -1.36% | 2.1천 |
|---|
| 2025.11.19 | ₩27,903 | ₩27,917 | ₩27,895 | ₩27,895 | -0.03% | 1천 |
|---|
| 2025.11.18 | ₩27,943 | ₩28,007 | ₩27,943 | ₩28,007 | +0.23% | 3.3천 |
|---|
| 2025.11.17 | ₩28,464 | ₩28,464 | ₩28,197 | ₩28,209 | -0.90% | 4.6천 |
|---|
| 2025.11.14 | ₩28,491 | ₩28,525 | ₩28,465 | ₩28,516 | +0.09% | 1.3천 |
|---|
| 2025.11.13 | ₩28,851 | ₩28,851 | ₩28,636 | ₩28,636 | -0.75% | 900 |
|---|
| 2025.11.12 | ₩28,851 | ₩28,939 | ₩28,838 | ₩28,923 | +0.25% | 4.8천 |
|---|
| 2025.11.11 | ₩28,798 | ₩28,798 | ₩28,771 | ₩28,792 | -0.02% | 700 |
|---|
| 2025.11.10 | ₩28,421 | ₩28,571 | ₩28,421 | ₩28,571 | +0.53% | 1.4천 |
|---|
| 2025.11.07 | ₩28,264 | ₩28,373 | ₩28,264 | ₩28,370 | +0.38% | 1.9천 |
|---|
| 2025.11.06 | ₩28,290 | ₩28,302 | ₩28,290 | ₩28,302 | +0.04% | 300 |
|---|
| 2025.11.05 | ₩28,260 | ₩28,260 | ₩28,260 | ₩28,260 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,277 | ₩28,277 | ₩28,197 | ₩28,230 | -0.17% | 1.1천 |
|---|
| 2025.11.03 | ₩28,388 | ₩28,411 | ₩28,357 | ₩28,397 | +0.03% | 1.1천 |
|---|
| 2025.10.31 | ₩28,397 | ₩28,423 | ₩28,370 | ₩28,423 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩28,491 | ₩28,597 | ₩28,464 | ₩28,464 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩28,731 | ₩28,762 | ₩28,517 | ₩28,543 | -0.66% | 800 |
|---|
| 2025.10.28 | ₩28,824 | ₩28,878 | ₩28,824 | ₩28,850 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩28,764 | ₩28,838 | ₩28,731 | ₩28,838 | +0.26% | 2천 |
|---|
| 2025.10.24 | ₩28,690 | ₩28,690 | ₩28,690 | ₩28,690 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩28,651 | ₩28,691 | ₩28,629 | ₩28,629 | -0.07% | 1.8천 |
|---|
| 2025.10.22 | ₩28,671 | ₩28,704 | ₩28,584 | ₩28,596 | -0.26% | 1.3천 |
|---|
| 2025.10.21 | ₩28,712 | ₩28,744 | ₩28,678 | ₩28,682 | -0.11% | 2천 |
|---|
| 2025.10.20 | ₩28,731 | ₩28,816 | ₩28,731 | ₩28,816 | +0.30% | 1.2천 |
|---|
| 2025.10.17 | ₩28,464 | ₩28,664 | ₩28,464 | ₩28,595 | +0.46% | 6천 |
|---|
| 2025.10.16 | ₩28,611 | ₩28,664 | ₩28,611 | ₩28,664 | +0.19% | 700 |
|---|
| 2025.10.15 | ₩28,524 | ₩28,524 | ₩28,390 | ₩28,428 | -0.34% | 2.4천 |
|---|
| 2025.10.14 | ₩28,210 | ₩28,411 | ₩28,210 | ₩28,362 | +0.54% | 2.4천 |
|---|
| 2025.10.13 | ₩27,997 | ₩28,264 | ₩27,997 | ₩28,143 | +0.52% | 3.1천 |
|---|
| 2025.10.10 | ₩28,224 | ₩28,224 | ₩28,042 | ₩28,042 | -0.64% | 900 |
|---|