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 | ₩27,722 | ₩27,832 | ₩27,722 | ₩27,832 | +0.40% | 600 |
| 2026.10.08 | ₩27,610 | ₩27,709 | ₩27,609 | ₩27,709 | +0.36% | 1.9천 |
| 2026.10.07 | ₩27,635 | ₩27,796 | ₩27,635 | ₩27,723 | +0.32% | 2.7천 |
| 2026.10.06 | ₩28,036 | ₩28,103 | ₩28,012 | ₩28,012 | -0.09% | 1.3천 |
| 2026.10.05 | ₩27,862 | ₩27,936 | ₩27,829 | ₩27,918 | +0.20% | 700 |
| 2026.10.02 | ₩28,063 | ₩28,063 | ₩27,914 | ₩27,914 | -0.53% | 3.2천 |
| 2026.10.01 | ₩27,595 | ₩27,862 | ₩27,595 | ₩27,725 | +0.47% | 1.2천 |
| 2026.09.30 | ₩28,236 | ₩28,236 | ₩27,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,898 |
| -1.20% |
| 1.6만 |
| 2026.09.29 | ₩27,982 | ₩28,143 | ₩27,982 | ₩28,097 | +0.41% | 2.8천 |
|---|
| 2026.09.28 | ₩28,383 | ₩28,483 | ₩28,383 | ₩28,471 | +0.31% | 900 |
|---|
| 2026.09.25 | ₩28,624 | ₩28,690 | ₩28,624 | ₩28,690 | +0.23% | 1천 |
|---|
| 2026.09.24 | ₩28,398 | ₩28,398 | ₩28,398 | ₩28,398 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩28,984 | ₩28,984 | ₩28,530 | ₩28,625 | -1.24% | 4.8천 |
|---|
| 2026.09.22 | ₩29,165 | ₩29,262 | ₩29,122 | ₩29,262 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩29,078 | ₩29,238 | ₩28,998 | ₩29,171 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩28,848 | ₩28,848 | ₩28,848 | ₩28,848 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,146 | ₩29,291 | ₩29,145 | ₩29,199 | +0.18% | 7.5천 |
|---|
| 2026.09.16 | ₩28,999 | ₩29,238 | ₩28,837 | ₩28,837 | -0.56% | 1.4천 |
|---|
| 2026.09.15 | ₩28,938 | ₩29,051 | ₩28,917 | ₩28,971 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩29,118 | ₩29,118 | ₩29,118 | ₩29,118 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,452 | ₩29,452 | ₩29,311 | ₩29,326 | -0.43% | 500 |
|---|
| 2026.09.10 | ₩29,138 | ₩29,138 | ₩29,114 | ₩29,114 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩29,492 | ₩29,639 | ₩29,492 | ₩29,521 | +0.10% | 1.9천 |
|---|
| 2026.09.08 | ₩29,999 | ₩29,999 | ₩29,854 | ₩29,854 | -0.49% | 800 |
|---|
| 2026.09.04 | ₩29,986 | ₩30,018 | ₩29,906 | ₩30,018 | +0.11% | 1.3천 |
|---|
| 2026.09.03 | ₩30,026 | ₩30,026 | ₩30,026 | ₩30,026 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,714 | ₩29,714 | ₩29,714 | ₩29,714 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,824 | ₩29,824 | ₩29,480 | ₩29,585 | -0.80% | 700 |
|---|
| 2026.08.31 | ₩29,893 | ₩29,893 | ₩29,893 | ₩29,893 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,307 | ₩30,307 | ₩29,993 | ₩29,993 | -1.04% | 1.2천 |
|---|
| 2026.08.27 | ₩30,213 | ₩30,240 | ₩30,154 | ₩30,154 | -0.19% | 1천 |
|---|
| 2026.08.26 | ₩30,387 | ₩30,387 | ₩30,246 | ₩30,246 | -0.46% | 100 |
|---|
| 2026.08.25 | ₩30,313 | ₩30,447 | ₩30,313 | ₩30,447 | +0.44% | 3.4천 |
|---|
| 2026.08.24 | ₩30,240 | ₩30,240 | ₩30,160 | ₩30,160 | -0.27% | 1.1천 |
|---|
| 2026.08.21 | ₩30,120 | ₩30,240 | ₩30,120 | ₩30,176 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩30,039 | ₩30,039 | ₩30,021 | ₩30,021 | -0.06% | 200 |
|---|
| 2026.08.19 | ₩30,200 | ₩30,206 | ₩30,066 | ₩30,188 | -0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩30,026 | ₩30,093 | ₩29,946 | ₩30,009 | -0.06% | 4천 |
|---|
| 2026.08.17 | ₩30,373 | ₩30,373 | ₩30,275 | ₩30,275 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩30,467 | ₩30,467 | ₩30,337 | ₩30,337 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩30,574 | ₩30,587 | ₩30,387 | ₩30,449 | -0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩30,400 | ₩30,400 | ₩30,323 | ₩30,323 | -0.25% | 1.1천 |
|---|
| 2026.08.11 | ₩30,253 | ₩30,253 | ₩30,200 | ₩30,200 | -0.18% | 2.1천 |
|---|
| 2026.08.10 | ₩30,240 | ₩30,265 | ₩30,184 | ₩30,184 | -0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩30,614 | ₩30,614 | ₩30,367 | ₩30,389 | -0.73% | 900 |
|---|
| 2026.08.06 | ₩30,086 | ₩30,094 | ₩30,086 | ₩30,094 | +0.03% | 400 |
|---|
| 2026.08.05 | ₩30,133 | ₩30,240 | ₩30,120 | ₩30,220 | +0.29% | 5.4천 |
|---|
| 2026.08.04 | ₩29,973 | ₩30,180 | ₩29,973 | ₩30,168 | +0.65% | 2.3천 |
|---|
| 2026.08.03 | ₩29,679 | ₩29,759 | ₩29,679 | ₩29,759 | +0.27% | 600 |
|---|
| 2026.07.31 | ₩29,637 | ₩29,637 | ₩29,637 | ₩29,637 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,739 | ₩29,868 | ₩29,739 | ₩29,868 | +0.44% | 500 |
|---|
| 2026.07.29 | ₩29,372 | ₩29,438 | ₩29,171 | ₩29,324 | -0.16% | 7.2천 |
|---|
| 2026.07.28 | ₩29,258 | ₩29,432 | ₩29,258 | ₩29,426 | +0.58% | 1.5천 |
|---|
| 2026.07.27 | ₩29,372 | ₩29,372 | ₩29,332 | ₩29,366 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩29,332 | ₩29,332 | ₩29,118 | ₩29,198 | -0.46% | 1.9천 |
|---|
| 2026.07.23 | ₩29,038 | ₩29,098 | ₩29,038 | ₩29,076 | +0.13% | 1.4천 |
|---|
| 2026.07.22 | ₩29,478 | ₩29,478 | ₩29,446 | ₩29,446 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩29,490 | ₩29,492 | ₩29,440 | ₩29,440 | -0.17% | 1.6천 |
|---|
| 2026.07.20 | ₩29,385 | ₩29,385 | ₩29,191 | ₩29,191 | -0.66% | 1.5천 |
|---|
| 2026.07.17 | ₩29,325 | ₩29,452 | ₩29,325 | ₩29,417 | +0.31% | 1.2천 |
|---|
| 2026.07.16 | ₩29,405 | ₩29,509 | ₩29,405 | ₩29,509 | +0.35% | 2.1천 |
|---|
| 2026.07.15 | ₩29,706 | ₩29,812 | ₩29,706 | ₩29,712 | +0.02% | 1.2천 |
|---|
| 2026.07.14 | ₩29,632 | ₩29,632 | ₩29,478 | ₩29,539 | -0.32% | 1.4천 |
|---|
| 2026.07.13 | ₩29,345 | ₩29,358 | ₩29,311 | ₩29,320 | -0.09% | 2천 |
|---|
| 2026.07.10 | ₩29,640 | ₩29,640 | ₩29,640 | ₩29,640 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩29,573 | ₩29,573 | ₩29,573 | ₩29,573 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,305 | ₩29,382 | ₩29,305 | ₩29,382 | +0.26% | 4.1천 |
|---|
| 2026.07.07 | ₩29,680 | ₩29,752 | ₩29,647 | ₩29,647 | -0.11% | 2.9천 |
|---|
| 2026.07.06 | ₩29,999 | ₩30,043 | ₩29,986 | ₩30,043 | +0.15% | 300 |
|---|
| 2026.07.02 | ₩29,906 | ₩29,906 | ₩29,743 | ₩29,743 | -0.54% | 400 |
|---|
| 2026.07.01 | ₩29,565 | ₩29,565 | ₩29,508 | ₩29,508 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩29,706 | ₩29,973 | ₩29,706 | ₩29,739 | +0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩29,746 | ₩29,792 | ₩29,612 | ₩29,792 | +0.16% | 900 |
|---|
| 2026.06.26 | ₩29,838 | ₩29,838 | ₩29,838 | ₩29,838 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,933 | ₩30,013 | ₩29,879 | ₩29,933 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩29,692 | ₩29,703 | ₩29,625 | ₩29,703 | +0.04% | 900 |
|---|
| 2026.06.23 | ₩29,625 | ₩29,652 | ₩29,599 | ₩29,612 | -0.05% | 1.1천 |
|---|
| 2026.06.22 | ₩30,093 | ₩30,093 | ₩29,933 | ₩30,011 | -0.27% | 2.5천 |
|---|
| 2026.06.18 | ₩30,120 | ₩30,120 | ₩30,067 | ₩30,067 | -0.17% | 300 |
|---|
| 2026.06.17 | ₩30,280 | ₩30,333 | ₩29,746 | ₩29,746 | -1.76% | 3.5천 |
|---|
| 2026.06.16 | ₩30,160 | ₩30,186 | ₩30,050 | ₩30,050 | -0.36% | 2.1천 |
|---|
| 2026.06.15 | ₩30,133 | ₩30,133 | ₩29,879 | ₩29,909 | -0.74% | 3.5천 |
|---|
| 2026.06.12 | ₩32,671 | ₩32,671 | ₩29,759 | ₩29,799 | -8.79% | 600 |
|---|
| 2026.06.11 | ₩29,358 | ₩29,872 | ₩29,238 | ₩29,872 | +1.75% | 1.6천 |
|---|
| 2026.06.10 | ₩29,385 | ₩29,385 | ₩29,052 | ₩29,052 | -1.13% | 2.7천 |
|---|
| 2026.06.09 | ₩29,599 | ₩29,639 | ₩29,278 | ₩29,337 | -0.88% | 1.5천 |
|---|
| 2026.06.08 | ₩29,285 | ₩29,285 | ₩29,285 | ₩29,285 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,183 | ₩29,183 | ₩29,183 | ₩29,183 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,826 | ₩29,851 | ₩29,772 | ₩29,851 | +0.09% | 800 |
|---|
| 2026.06.03 | ₩29,683 | ₩29,683 | ₩29,683 | ₩29,683 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,879 | ₩29,933 | ₩29,879 | ₩29,921 | +0.14% | 500 |
|---|
| 2026.06.01 | ₩29,532 | ₩29,788 | ₩29,532 | ₩29,788 | +0.87% | 200 |
|---|
| 2026.05.29 | ₩29,839 | ₩29,889 | ₩29,812 | ₩29,889 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩29,866 | ₩29,868 | ₩29,866 | ₩29,868 | +0.01% | 1.1천 |
|---|
| 2026.05.27 | ₩29,852 | ₩29,919 | ₩29,732 | ₩29,847 | -0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩29,812 | ₩29,871 | ₩29,812 | ₩29,871 | +0.20% | 2.4천 |
|---|
| 2026.05.22 | ₩29,679 | ₩29,679 | ₩29,478 | ₩29,524 | -0.52% | 5천 |
|---|
| 2026.05.21 | ₩29,305 | ₩29,706 | ₩29,305 | ₩29,575 | +0.92% | 1.6천 |
|---|
| 2026.05.20 | ₩29,398 | ₩29,520 | ₩29,358 | ₩29,520 | +0.41% | 2.8천 |
|---|
| 2026.05.19 | ₩28,931 | ₩29,078 | ₩28,931 | ₩29,032 | +0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩29,171 | ₩29,259 | ₩29,145 | ₩29,259 | +0.30% | 1.5천 |
|---|
| 2026.05.15 | ₩29,211 | ₩29,211 | ₩29,067 | ₩29,067 | -0.49% | 400 |
|---|
| 2026.05.14 | ₩29,685 | ₩29,692 | ₩29,572 | ₩29,632 | -0.18% | 1.4천 |
|---|
| 2026.05.13 | ₩29,625 | ₩29,694 | ₩29,599 | ₩29,694 | +0.23% | 2.1천 |
|---|
| 2026.05.12 | ₩29,545 | ₩29,587 | ₩29,519 | ₩29,587 | +0.14% | 1.1천 |
|---|
| 2026.05.11 | ₩29,839 | ₩29,866 | ₩29,679 | ₩29,730 | -0.37% | 2.9천 |
|---|
| 2026.05.08 | ₩29,831 | ₩29,831 | ₩29,831 | ₩29,831 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩30,026 | ₩30,026 | ₩29,624 | ₩29,624 | -1.34% | 700 |
|---|
| 2026.05.06 | ₩30,039 | ₩30,106 | ₩30,026 | ₩30,106 | +0.22% | 1.8천 |
|---|
| 2026.05.05 | ₩29,358 | ₩29,358 | ₩29,332 | ₩29,332 | -0.09% | 1.6천 |
|---|
| 2026.05.04 | ₩29,251 | ₩29,251 | ₩29,098 | ₩29,098 | -0.53% | 400 |
|---|
| 2026.05.01 | ₩29,599 | ₩29,685 | ₩29,478 | ₩29,505 | -0.32% | 3.2천 |
|---|
| 2026.04.30 | ₩29,452 | ₩29,553 | ₩29,438 | ₩29,553 | +0.34% | 3만 |
|---|
| 2026.04.29 | ₩29,064 | ₩29,067 | ₩29,011 | ₩29,011 | -0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩29,238 | ₩29,345 | ₩29,238 | ₩29,337 | +0.34% | 1.2천 |
|---|
| 2026.04.27 | ₩29,559 | ₩29,559 | ₩29,452 | ₩29,473 | -0.29% | 2.1천 |
|---|
| 2026.04.24 | ₩29,519 | ₩29,584 | ₩29,519 | ₩29,584 | +0.22% | 5.5천 |
|---|
| 2026.04.23 | ₩29,625 | ₩29,692 | ₩29,438 | ₩29,456 | -0.57% | 1.6천 |
|---|
| 2026.04.22 | ₩29,706 | ₩29,706 | ₩29,644 | ₩29,644 | -0.21% | 1.3천 |
|---|
| 2026.04.21 | ₩29,585 | ₩29,746 | ₩29,583 | ₩29,583 | -0.01% | 1.2천 |
|---|
| 2026.04.20 | ₩30,093 | ₩30,160 | ₩30,093 | ₩30,140 | +0.16% | 700 |
|---|
| 2026.04.17 | ₩30,347 | ₩30,427 | ₩30,253 | ₩30,253 | -0.31% | 3.1천 |
|---|
| 2026.04.16 | ₩29,866 | ₩29,867 | ₩29,772 | ₩29,867 | +0.00% | 2.4천 |
|---|
| 2026.04.15 | ₩29,999 | ₩29,999 | ₩29,986 | ₩29,990 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩30,026 | ₩30,106 | ₩30,026 | ₩30,106 | +0.27% | 1.5천 |
|---|
| 2026.04.13 | ₩29,545 | ₩29,852 | ₩29,545 | ₩29,786 | +0.81% | 2.4천 |
|---|
| 2026.04.10 | ₩29,752 | ₩29,752 | ₩29,572 | ₩29,687 | -0.22% | 3.6천 |
|---|
| 2026.04.09 | ₩29,532 | ₩29,746 | ₩29,478 | ₩29,681 | +0.51% | 2.9천 |
|---|
| 2026.04.08 | ₩29,625 | ₩29,746 | ₩29,619 | ₩29,746 | +0.41% | 700 |
|---|
| 2026.04.07 | ₩28,690 | ₩28,990 | ₩28,597 | ₩28,990 | +1.04% | 1.1천 |
|---|
| 2026.04.06 | ₩28,931 | ₩28,998 | ₩28,865 | ₩28,944 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩28,356 | ₩28,907 | ₩28,356 | ₩28,907 | +1.94% | 2.6천 |
|---|
| 2026.04.01 | ₩29,104 | ₩29,104 | ₩28,917 | ₩29,038 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩28,397 | ₩28,732 | ₩28,397 | ₩28,732 | +1.18% | 1.3만 |
|---|
| 2026.03.30 | ₩28,223 | ₩28,223 | ₩28,152 | ₩28,152 | -0.25% | 500 |
|---|
| 2026.03.27 | ₩28,223 | ₩28,303 | ₩28,160 | ₩28,160 | -0.22% | 800 |
|---|
| 2026.03.26 | ₩28,543 | ₩28,543 | ₩28,290 | ₩28,295 | -0.87% | 1.7천 |
|---|
| 2026.03.25 | ₩28,744 | ₩28,851 | ₩28,744 | ₩28,845 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩28,423 | ₩28,482 | ₩28,423 | ₩28,482 | +0.21% | 1.2천 |
|---|
| 2026.03.23 | ₩28,684 | ₩28,824 | ₩28,503 | ₩28,654 | -0.10% | 2.5천 |
|---|
| 2026.03.20 | ₩28,276 | ₩28,276 | ₩28,103 | ₩28,103 | -0.61% | 800 |
|---|
| 2026.03.19 | ₩28,637 | ₩28,938 | ₩28,610 | ₩28,871 | +0.82% | 4.1천 |
|---|
| 2026.03.18 | ₩29,238 | ₩29,238 | ₩28,904 | ₩28,904 | -1.14% | 2.1천 |
|---|
| 2026.03.17 | ₩29,345 | ₩29,398 | ₩29,306 | ₩29,306 | -0.13% | 800 |
|---|
| 2026.03.16 | ₩29,118 | ₩29,223 | ₩29,118 | ₩29,223 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩29,024 | ₩29,024 | ₩28,769 | ₩28,769 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩29,091 | ₩29,091 | ₩29,084 | ₩29,084 | -0.02% | 700 |
|---|
| 2026.03.11 | ₩29,438 | ₩29,438 | ₩29,358 | ₩29,404 | -0.12% | 1.4천 |
|---|
| 2026.03.10 | ₩29,706 | ₩29,852 | ₩29,524 | ₩29,524 | -0.61% | 3천 |
|---|
| 2026.03.09 | ₩28,958 | ₩29,577 | ₩28,958 | ₩29,577 | +2.14% | 1.1천 |
|---|
| 2026.03.06 | ₩29,171 | ₩29,438 | ₩29,171 | ₩29,438 | +0.92% | 1.6천 |
|---|
| 2026.03.05 | ₩29,425 | ₩29,525 | ₩29,425 | ₩29,525 | +0.34% | 1.3천 |
|---|
| 2026.03.04 | ₩29,886 | ₩30,031 | ₩29,886 | ₩30,031 | +0.49% | 500 |
|---|
| 2026.03.03 | ₩29,665 | ₩29,866 | ₩29,545 | ₩29,846 | +0.61% | 1.3만 |
|---|
| 2026.03.02 | ₩30,454 | ₩30,506 | ₩30,454 | ₩30,506 | +0.17% | 1.8천 |
|---|
| 2026.02.27 | ₩31,168 | ₩31,168 | ₩31,095 | ₩31,099 | -0.22% | 1.6천 |
|---|
| 2026.02.26 | ₩30,954 | ₩31,041 | ₩30,934 | ₩31,041 | +0.28% | 3.2천 |
|---|
| 2026.02.25 | ₩30,908 | ₩31,005 | ₩30,908 | ₩31,005 | +0.32% | 800 |
|---|
| 2026.02.24 | ₩30,774 | ₩30,854 | ₩30,774 | ₩30,834 | +0.20% | 2.1천 |
|---|
| 2026.02.23 | ₩30,747 | ₩30,789 | ₩30,734 | ₩30,789 | +0.13% | 2천 |
|---|
| 2026.02.20 | ₩30,794 | ₩30,794 | ₩30,794 | ₩30,794 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩30,534 | ₩30,627 | ₩30,534 | ₩30,627 | +0.31% | 1.4천 |
|---|
| 2026.02.18 | ₩30,747 | ₩30,801 | ₩30,669 | ₩30,669 | -0.26% | 5.5천 |
|---|
| 2026.02.17 | ₩30,507 | ₩30,787 | ₩30,507 | ₩30,687 | +0.59% | 2.6천 |
|---|
| 2026.02.13 | ₩30,534 | ₩30,694 | ₩30,534 | ₩30,694 | +0.52% | 1.7천 |
|---|
| 2026.02.12 | ₩30,654 | ₩30,654 | ₩30,507 | ₩30,598 | -0.18% | 1.9천 |
|---|
| 2026.02.11 | ₩30,427 | ₩30,640 | ₩30,427 | ₩30,640 | +0.70% | 2.4천 |
|---|
| 2026.02.10 | ₩30,520 | ₩30,600 | ₩30,494 | ₩30,538 | +0.06% | 1.3천 |
|---|
| 2026.02.09 | ₩30,253 | ₩30,400 | ₩30,253 | ₩30,400 | +0.49% | 600 |
|---|
| 2026.02.06 | ₩29,973 | ₩30,031 | ₩29,939 | ₩30,031 | +0.20% | 2.9천 |
|---|
| 2026.02.05 | ₩29,599 | ₩29,639 | ₩29,559 | ₩29,596 | -0.01% | 4천 |
|---|
| 2026.02.04 | ₩29,679 | ₩29,772 | ₩29,679 | ₩29,772 | +0.32% | 300 |
|---|
| 2026.02.03 | ₩29,625 | ₩29,684 | ₩29,612 | ₩29,684 | +0.20% | 500 |
|---|
| 2026.02.02 | ₩29,612 | ₩29,657 | ₩29,612 | ₩29,657 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,601 | ₩29,601 | ₩29,601 | ₩29,601 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩29,772 | ₩29,772 | ₩29,706 | ₩29,771 | -0.00% | 800 |
|---|
| 2026.01.28 | ₩29,585 | ₩29,608 | ₩29,572 | ₩29,608 | +0.08% | 900 |
|---|
| 2026.01.27 | ₩29,826 | ₩29,856 | ₩29,826 | ₩29,856 | +0.10% | 700 |
|---|
| 2026.01.26 | ₩29,551 | ₩29,551 | ₩29,551 | ₩29,551 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩29,158 | ₩29,385 | ₩29,158 | ₩29,385 | +0.78% | 1.9천 |
|---|
| 2026.01.22 | ₩29,238 | ₩29,278 | ₩29,211 | ₩29,277 | +0.13% | 5천 |
|---|
| 2026.01.21 | ₩29,078 | ₩29,225 | ₩29,078 | ₩29,198 | +0.41% | 3천 |
|---|
| 2026.01.20 | ₩28,998 | ₩28,998 | ₩28,935 | ₩28,935 | -0.22% | 1.4천 |
|---|
| 2026.01.16 | ₩29,317 | ₩29,317 | ₩29,317 | ₩29,317 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,349 | ₩29,349 | ₩29,349 | ₩29,349 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩29,401 | ₩29,401 | ₩29,401 | ₩29,401 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩29,171 | ₩29,265 | ₩29,171 | ₩29,265 | +0.32% | 700 |
|---|
| 2026.01.12 | ₩29,251 | ₩29,332 | ₩29,251 | ₩29,332 | +0.27% | 500 |
|---|
| 2026.01.09 | ₩29,291 | ₩29,291 | ₩29,225 | ₩29,225 | -0.23% | 7.4천 |
|---|
| 2026.01.08 | ₩28,891 | ₩29,024 | ₩28,891 | ₩28,984 | +0.32% | 1천 |
|---|
| 2026.01.07 | ₩29,118 | ₩29,118 | ₩29,118 | ₩29,118 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩29,064 | ₩29,158 | ₩29,064 | ₩29,158 | +0.32% | 1.1천 |
|---|
| 2026.01.05 | ₩28,904 | ₩29,110 | ₩28,891 | ₩29,110 | +0.71% | 2.7천 |
|---|
| 2026.01.02 | ₩28,791 | ₩28,791 | ₩28,761 | ₩28,788 | -0.01% | 400 |
|---|
| 2025.12.31 | ₩28,784 | ₩28,811 | ₩28,686 | ₩28,686 | -0.34% | 1.1만 |
|---|
| 2025.12.30 | ₩28,851 | ₩28,891 | ₩28,824 | ₩28,836 | -0.05% | 3.6천 |
|---|
| 2025.12.29 | ₩29,024 | ₩29,024 | ₩28,958 | ₩28,963 | -0.21% | 900 |
|---|
| 2025.12.26 | ₩29,091 | ₩29,091 | ₩29,030 | ₩29,030 | -0.21% | 800 |
|---|
| 2025.12.24 | ₩28,891 | ₩29,011 | ₩28,891 | ₩29,011 | +0.42% | 100 |
|---|
| 2025.12.23 | ₩28,958 | ₩28,958 | ₩28,954 | ₩28,954 | -0.01% | 1.6천 |
|---|
| 2025.12.22 | ₩28,771 | ₩28,851 | ₩28,771 | ₩28,843 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩28,837 | ₩28,877 | ₩28,811 | ₩28,817 | -0.07% | 4.9천 |
|---|
| 2025.12.18 | ₩28,744 | ₩28,797 | ₩28,704 | ₩28,776 | +0.11% | 1.5천 |
|---|
| 2025.12.17 | ₩28,650 | ₩28,650 | ₩28,530 | ₩28,590 | -0.21% | 3.2천 |
|---|
| 2025.12.16 | ₩28,677 | ₩28,771 | ₩28,677 | ₩28,732 | +0.19% | 2.5천 |
|---|
| 2025.12.15 | ₩28,744 | ₩28,797 | ₩28,744 | ₩28,797 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩28,637 | ₩28,637 | ₩28,637 | ₩28,637 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩28,824 | ₩28,824 | ₩28,824 | ₩28,824 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,503 | ₩28,709 | ₩28,503 | ₩28,709 | +0.72% | 900 |
|---|
| 2025.12.09 | ₩28,477 | ₩28,537 | ₩28,462 | ₩28,462 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩28,557 | ₩28,557 | ₩28,437 | ₩28,502 | -0.19% | 1천 |
|---|
| 2025.12.05 | ₩28,637 | ₩28,660 | ₩28,629 | ₩28,629 | -0.03% | 1.4천 |
|---|
| 2025.12.04 | ₩28,797 | ₩28,797 | ₩28,676 | ₩28,676 | -0.42% | 1.1천 |
|---|
| 2025.12.03 | ₩28,664 | ₩28,717 | ₩28,570 | ₩28,714 | +0.18% | 1.9천 |
|---|
| 2025.12.02 | ₩28,423 | ₩28,556 | ₩28,423 | ₩28,556 | +0.47% | 1.6천 |
|---|
| 2025.12.01 | ₩28,584 | ₩28,584 | ₩28,397 | ₩28,463 | -0.42% | 5.9천 |
|---|
| 2025.11.28 | ₩28,517 | ₩28,624 | ₩28,517 | ₩28,624 | +0.37% | 400 |
|---|
| 2025.11.26 | ₩28,517 | ₩28,662 | ₩28,510 | ₩28,662 | +0.51% | 2.7천 |
|---|
| 2025.11.25 | ₩28,295 | ₩28,423 | ₩28,295 | ₩28,409 | +0.40% | 1.8천 |
|---|
| 2025.11.24 | ₩28,069 | ₩28,143 | ₩28,049 | ₩28,104 | +0.12% | 5.4천 |
|---|
| 2025.11.21 | ₩27,886 | ₩28,048 | ₩27,886 | ₩28,048 | +0.58% | 3.9천 |
|---|
| 2025.11.20 | ₩28,089 | ₩28,089 | ₩27,707 | ₩27,707 | -1.36% | 2.1천 |
|---|
| 2025.11.19 | ₩27,916 | ₩27,929 | ₩27,908 | ₩27,908 | -0.03% | 1천 |
|---|
| 2025.11.18 | ₩27,956 | ₩28,020 | ₩27,956 | ₩28,020 | +0.23% | 3.3천 |
|---|
| 2025.11.17 | ₩28,477 | ₩28,477 | ₩28,210 | ₩28,222 | -0.90% | 4.6천 |
|---|
| 2025.11.14 | ₩28,503 | ₩28,538 | ₩28,478 | ₩28,529 | +0.09% | 1.3천 |
|---|
| 2025.11.13 | ₩28,864 | ₩28,864 | ₩28,649 | ₩28,649 | -0.75% | 900 |
|---|
| 2025.11.12 | ₩28,864 | ₩28,952 | ₩28,851 | ₩28,936 | +0.25% | 4.8천 |
|---|
| 2025.11.11 | ₩28,811 | ₩28,811 | ₩28,784 | ₩28,805 | -0.02% | 700 |
|---|
| 2025.11.10 | ₩28,434 | ₩28,584 | ₩28,434 | ₩28,584 | +0.53% | 1.4천 |
|---|
| 2025.11.07 | ₩28,276 | ₩28,386 | ₩28,276 | ₩28,383 | +0.38% | 1.9천 |
|---|
| 2025.11.06 | ₩28,303 | ₩28,315 | ₩28,303 | ₩28,315 | +0.04% | 300 |
|---|
| 2025.11.05 | ₩28,272 | ₩28,272 | ₩28,272 | ₩28,272 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,290 | ₩28,290 | ₩28,210 | ₩28,243 | -0.17% | 1.1천 |
|---|
| 2025.11.03 | ₩28,401 | ₩28,423 | ₩28,370 | ₩28,410 | +0.03% | 1.1천 |
|---|
| 2025.10.31 | ₩28,410 | ₩28,435 | ₩28,383 | ₩28,435 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩28,503 | ₩28,610 | ₩28,477 | ₩28,477 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩28,744 | ₩28,775 | ₩28,530 | ₩28,556 | -0.66% | 800 |
|---|
| 2025.10.28 | ₩28,837 | ₩28,891 | ₩28,837 | ₩28,863 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩28,777 | ₩28,851 | ₩28,744 | ₩28,851 | +0.26% | 2천 |
|---|
| 2025.10.24 | ₩28,702 | ₩28,702 | ₩28,702 | ₩28,702 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩28,664 | ₩28,704 | ₩28,642 | ₩28,642 | -0.07% | 1.8천 |
|---|
| 2025.10.22 | ₩28,684 | ₩28,717 | ₩28,597 | ₩28,609 | -0.26% | 1.3천 |
|---|
| 2025.10.21 | ₩28,725 | ₩28,757 | ₩28,690 | ₩28,694 | -0.11% | 2천 |
|---|
| 2025.10.20 | ₩28,744 | ₩28,829 | ₩28,744 | ₩28,829 | +0.30% | 1.2천 |
|---|
| 2025.10.17 | ₩28,477 | ₩28,677 | ₩28,477 | ₩28,608 | +0.46% | 6천 |
|---|
| 2025.10.16 | ₩28,624 | ₩28,677 | ₩28,624 | ₩28,677 | +0.19% | 700 |
|---|
| 2025.10.15 | ₩28,537 | ₩28,537 | ₩28,403 | ₩28,441 | -0.34% | 2.4천 |
|---|
| 2025.10.14 | ₩28,223 | ₩28,423 | ₩28,223 | ₩28,375 | +0.54% | 2.4천 |
|---|
| 2025.10.13 | ₩28,009 | ₩28,276 | ₩28,009 | ₩28,156 | +0.52% | 3.1천 |
|---|
| 2025.10.10 | ₩28,236 | ₩28,236 | ₩28,055 | ₩28,055 | -0.64% | 900 |
|---|