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 | ₩27,716 | ₩27,825 | ₩27,716 | ₩27,825 | +0.40% | 600 |
| 2026.10.08 | ₩27,604 | ₩27,702 | ₩27,602 | ₩27,702 | +0.36% | 1.9천 |
| 2026.10.07 | ₩27,629 | ₩27,789 | ₩27,629 | ₩27,717 | +0.32% | 2.7천 |
| 2026.10.06 | ₩28,030 | ₩28,096 | ₩28,006 | ₩28,006 | -0.09% | 1.3천 |
| 2026.10.05 | ₩27,856 | ₩27,929 | ₩27,823 | ₩27,912 | +0.20% | 700 |
| 2026.10.02 | ₩28,056 | ₩28,056 | ₩27,908 | ₩27,908 | -0.53% | 3.2천 |
| 2026.10.01 | ₩27,589 | ₩27,856 | ₩27,589 | ₩27,718 | +0.47% | 1.2천 |
| 2026.09.30 | ₩28,230 | ₩28,230 | ₩27,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,892 |
| -1.20% |
| 1.6만 |
| 2026.09.29 | ₩27,976 | ₩28,136 | ₩27,976 | ₩28,091 | +0.41% | 2.8천 |
|---|
| 2026.09.28 | ₩28,377 | ₩28,477 | ₩28,377 | ₩28,465 | +0.31% | 900 |
|---|
| 2026.09.25 | ₩28,617 | ₩28,684 | ₩28,617 | ₩28,684 | +0.23% | 1천 |
|---|
| 2026.09.24 | ₩28,392 | ₩28,392 | ₩28,392 | ₩28,392 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩28,978 | ₩28,978 | ₩28,524 | ₩28,619 | -1.24% | 4.8천 |
|---|
| 2026.09.22 | ₩29,158 | ₩29,256 | ₩29,115 | ₩29,256 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩29,071 | ₩29,231 | ₩28,991 | ₩29,165 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩28,842 | ₩28,842 | ₩28,842 | ₩28,842 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,139 | ₩29,285 | ₩29,138 | ₩29,193 | +0.18% | 7.5천 |
|---|
| 2026.09.16 | ₩28,992 | ₩29,231 | ₩28,831 | ₩28,831 | -0.56% | 1.4천 |
|---|
| 2026.09.15 | ₩28,931 | ₩29,045 | ₩28,911 | ₩28,964 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩29,111 | ₩29,111 | ₩29,111 | ₩29,111 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,445 | ₩29,445 | ₩29,305 | ₩29,320 | -0.43% | 500 |
|---|
| 2026.09.10 | ₩29,131 | ₩29,131 | ₩29,107 | ₩29,107 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩29,485 | ₩29,632 | ₩29,485 | ₩29,515 | +0.10% | 1.9천 |
|---|
| 2026.09.08 | ₩29,993 | ₩29,993 | ₩29,847 | ₩29,847 | -0.49% | 800 |
|---|
| 2026.09.04 | ₩29,979 | ₩30,011 | ₩29,899 | ₩30,011 | +0.11% | 1.3천 |
|---|
| 2026.09.03 | ₩30,019 | ₩30,019 | ₩30,019 | ₩30,019 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,707 | ₩29,707 | ₩29,707 | ₩29,707 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,818 | ₩29,818 | ₩29,473 | ₩29,579 | -0.80% | 700 |
|---|
| 2026.08.31 | ₩29,886 | ₩29,886 | ₩29,886 | ₩29,886 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,300 | ₩30,300 | ₩29,986 | ₩29,986 | -1.04% | 1.2천 |
|---|
| 2026.08.27 | ₩30,206 | ₩30,233 | ₩30,148 | ₩30,148 | -0.19% | 1천 |
|---|
| 2026.08.26 | ₩30,380 | ₩30,380 | ₩30,240 | ₩30,240 | -0.46% | 100 |
|---|
| 2026.08.25 | ₩30,306 | ₩30,440 | ₩30,306 | ₩30,440 | +0.44% | 3.4천 |
|---|
| 2026.08.24 | ₩30,233 | ₩30,233 | ₩30,153 | ₩30,153 | -0.27% | 1.1천 |
|---|
| 2026.08.21 | ₩30,113 | ₩30,233 | ₩30,113 | ₩30,169 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩30,033 | ₩30,033 | ₩30,014 | ₩30,014 | -0.06% | 200 |
|---|
| 2026.08.19 | ₩30,193 | ₩30,200 | ₩30,059 | ₩30,181 | -0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩30,019 | ₩30,086 | ₩29,939 | ₩30,002 | -0.06% | 4천 |
|---|
| 2026.08.17 | ₩30,367 | ₩30,367 | ₩30,268 | ₩30,268 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩30,460 | ₩30,460 | ₩30,330 | ₩30,330 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩30,567 | ₩30,580 | ₩30,380 | ₩30,443 | -0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩30,393 | ₩30,393 | ₩30,316 | ₩30,316 | -0.25% | 1.1천 |
|---|
| 2026.08.11 | ₩30,246 | ₩30,246 | ₩30,193 | ₩30,193 | -0.18% | 2.1천 |
|---|
| 2026.08.10 | ₩30,233 | ₩30,258 | ₩30,177 | ₩30,177 | -0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩30,607 | ₩30,607 | ₩30,360 | ₩30,383 | -0.73% | 900 |
|---|
| 2026.08.06 | ₩30,079 | ₩30,087 | ₩30,079 | ₩30,087 | +0.03% | 400 |
|---|
| 2026.08.05 | ₩30,126 | ₩30,233 | ₩30,113 | ₩30,213 | +0.29% | 5.4천 |
|---|
| 2026.08.04 | ₩29,966 | ₩30,173 | ₩29,966 | ₩30,161 | +0.65% | 2.3천 |
|---|
| 2026.08.03 | ₩29,672 | ₩29,752 | ₩29,672 | ₩29,752 | +0.27% | 600 |
|---|
| 2026.07.31 | ₩29,631 | ₩29,631 | ₩29,631 | ₩29,631 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,732 | ₩29,862 | ₩29,732 | ₩29,862 | +0.44% | 500 |
|---|
| 2026.07.29 | ₩29,365 | ₩29,432 | ₩29,165 | ₩29,317 | -0.16% | 7.2천 |
|---|
| 2026.07.28 | ₩29,251 | ₩29,425 | ₩29,251 | ₩29,420 | +0.58% | 1.5천 |
|---|
| 2026.07.27 | ₩29,365 | ₩29,365 | ₩29,325 | ₩29,360 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩29,325 | ₩29,325 | ₩29,111 | ₩29,191 | -0.46% | 1.9천 |
|---|
| 2026.07.23 | ₩29,031 | ₩29,091 | ₩29,031 | ₩29,070 | +0.13% | 1.4천 |
|---|
| 2026.07.22 | ₩29,472 | ₩29,472 | ₩29,440 | ₩29,440 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩29,484 | ₩29,485 | ₩29,433 | ₩29,433 | -0.17% | 1.6천 |
|---|
| 2026.07.20 | ₩29,378 | ₩29,378 | ₩29,185 | ₩29,185 | -0.66% | 1.5천 |
|---|
| 2026.07.17 | ₩29,318 | ₩29,445 | ₩29,318 | ₩29,410 | +0.31% | 1.2천 |
|---|
| 2026.07.16 | ₩29,398 | ₩29,503 | ₩29,398 | ₩29,503 | +0.35% | 2.1천 |
|---|
| 2026.07.15 | ₩29,699 | ₩29,806 | ₩29,699 | ₩29,706 | +0.02% | 1.2천 |
|---|
| 2026.07.14 | ₩29,625 | ₩29,625 | ₩29,472 | ₩29,532 | -0.32% | 1.4천 |
|---|
| 2026.07.13 | ₩29,338 | ₩29,352 | ₩29,305 | ₩29,313 | -0.09% | 2천 |
|---|
| 2026.07.10 | ₩29,633 | ₩29,633 | ₩29,633 | ₩29,633 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩29,567 | ₩29,567 | ₩29,567 | ₩29,567 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,298 | ₩29,376 | ₩29,298 | ₩29,376 | +0.26% | 4.1천 |
|---|
| 2026.07.07 | ₩29,673 | ₩29,746 | ₩29,640 | ₩29,640 | -0.11% | 2.9천 |
|---|
| 2026.07.06 | ₩29,993 | ₩30,037 | ₩29,979 | ₩30,037 | +0.15% | 300 |
|---|
| 2026.07.02 | ₩29,899 | ₩29,899 | ₩29,736 | ₩29,736 | -0.54% | 400 |
|---|
| 2026.07.01 | ₩29,559 | ₩29,559 | ₩29,501 | ₩29,501 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩29,699 | ₩29,966 | ₩29,699 | ₩29,732 | +0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩29,739 | ₩29,786 | ₩29,605 | ₩29,786 | +0.16% | 900 |
|---|
| 2026.06.26 | ₩29,831 | ₩29,831 | ₩29,831 | ₩29,831 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,926 | ₩30,006 | ₩29,872 | ₩29,926 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩29,685 | ₩29,696 | ₩29,619 | ₩29,696 | +0.04% | 900 |
|---|
| 2026.06.23 | ₩29,619 | ₩29,645 | ₩29,592 | ₩29,605 | -0.05% | 1.1천 |
|---|
| 2026.06.22 | ₩30,086 | ₩30,086 | ₩29,926 | ₩30,005 | -0.27% | 2.5천 |
|---|
| 2026.06.18 | ₩30,113 | ₩30,113 | ₩30,061 | ₩30,061 | -0.17% | 300 |
|---|
| 2026.06.17 | ₩30,273 | ₩30,326 | ₩29,739 | ₩29,739 | -1.76% | 3.5천 |
|---|
| 2026.06.16 | ₩30,153 | ₩30,180 | ₩30,043 | ₩30,043 | -0.36% | 2.1천 |
|---|
| 2026.06.15 | ₩30,126 | ₩30,126 | ₩29,872 | ₩29,902 | -0.74% | 3.5천 |
|---|
| 2026.06.12 | ₩32,663 | ₩32,663 | ₩29,752 | ₩29,792 | -8.79% | 600 |
|---|
| 2026.06.11 | ₩29,352 | ₩29,866 | ₩29,231 | ₩29,866 | +1.75% | 1.6천 |
|---|
| 2026.06.10 | ₩29,378 | ₩29,378 | ₩29,046 | ₩29,046 | -1.13% | 2.7천 |
|---|
| 2026.06.09 | ₩29,592 | ₩29,632 | ₩29,272 | ₩29,330 | -0.88% | 1.5천 |
|---|
| 2026.06.08 | ₩29,278 | ₩29,278 | ₩29,278 | ₩29,278 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,177 | ₩29,177 | ₩29,177 | ₩29,177 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,819 | ₩29,844 | ₩29,766 | ₩29,844 | +0.09% | 800 |
|---|
| 2026.06.03 | ₩29,676 | ₩29,676 | ₩29,676 | ₩29,676 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,872 | ₩29,926 | ₩29,872 | ₩29,914 | +0.14% | 500 |
|---|
| 2026.06.01 | ₩29,525 | ₩29,782 | ₩29,525 | ₩29,782 | +0.87% | 200 |
|---|
| 2026.05.29 | ₩29,832 | ₩29,882 | ₩29,806 | ₩29,882 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩29,859 | ₩29,862 | ₩29,859 | ₩29,862 | +0.01% | 1.1천 |
|---|
| 2026.05.27 | ₩29,846 | ₩29,913 | ₩29,726 | ₩29,840 | -0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩29,806 | ₩29,864 | ₩29,806 | ₩29,864 | +0.20% | 2.4천 |
|---|
| 2026.05.22 | ₩29,672 | ₩29,672 | ₩29,472 | ₩29,517 | -0.52% | 5천 |
|---|
| 2026.05.21 | ₩29,298 | ₩29,699 | ₩29,298 | ₩29,568 | +0.92% | 1.6천 |
|---|
| 2026.05.20 | ₩29,392 | ₩29,513 | ₩29,352 | ₩29,513 | +0.41% | 2.8천 |
|---|
| 2026.05.19 | ₩28,924 | ₩29,071 | ₩28,924 | ₩29,026 | +0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩29,165 | ₩29,253 | ₩29,138 | ₩29,253 | +0.30% | 1.5천 |
|---|
| 2026.05.15 | ₩29,205 | ₩29,205 | ₩29,061 | ₩29,061 | -0.49% | 400 |
|---|
| 2026.05.14 | ₩29,679 | ₩29,685 | ₩29,565 | ₩29,625 | -0.18% | 1.4천 |
|---|
| 2026.05.13 | ₩29,619 | ₩29,687 | ₩29,592 | ₩29,687 | +0.23% | 2.1천 |
|---|
| 2026.05.12 | ₩29,539 | ₩29,580 | ₩29,512 | ₩29,580 | +0.14% | 1.1천 |
|---|
| 2026.05.11 | ₩29,832 | ₩29,859 | ₩29,672 | ₩29,723 | -0.37% | 2.9천 |
|---|
| 2026.05.08 | ₩29,824 | ₩29,824 | ₩29,824 | ₩29,824 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩30,019 | ₩30,019 | ₩29,617 | ₩29,617 | -1.34% | 700 |
|---|
| 2026.05.06 | ₩30,033 | ₩30,099 | ₩30,019 | ₩30,099 | +0.22% | 1.8천 |
|---|
| 2026.05.05 | ₩29,352 | ₩29,352 | ₩29,325 | ₩29,325 | -0.09% | 1.6천 |
|---|
| 2026.05.04 | ₩29,245 | ₩29,245 | ₩29,091 | ₩29,091 | -0.53% | 400 |
|---|
| 2026.05.01 | ₩29,592 | ₩29,679 | ₩29,472 | ₩29,499 | -0.32% | 3.2천 |
|---|
| 2026.04.30 | ₩29,445 | ₩29,547 | ₩29,432 | ₩29,547 | +0.34% | 3만 |
|---|
| 2026.04.29 | ₩29,058 | ₩29,061 | ₩29,004 | ₩29,004 | -0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩29,231 | ₩29,338 | ₩29,231 | ₩29,330 | +0.34% | 1.2천 |
|---|
| 2026.04.27 | ₩29,552 | ₩29,552 | ₩29,445 | ₩29,466 | -0.29% | 2.1천 |
|---|
| 2026.04.24 | ₩29,512 | ₩29,577 | ₩29,512 | ₩29,577 | +0.22% | 5.5천 |
|---|
| 2026.04.23 | ₩29,619 | ₩29,685 | ₩29,432 | ₩29,449 | -0.57% | 1.6천 |
|---|
| 2026.04.22 | ₩29,699 | ₩29,699 | ₩29,637 | ₩29,637 | -0.21% | 1.3천 |
|---|
| 2026.04.21 | ₩29,579 | ₩29,739 | ₩29,576 | ₩29,576 | -0.01% | 1.2천 |
|---|
| 2026.04.20 | ₩30,086 | ₩30,153 | ₩30,086 | ₩30,133 | +0.16% | 700 |
|---|
| 2026.04.17 | ₩30,340 | ₩30,420 | ₩30,246 | ₩30,246 | -0.31% | 3.1천 |
|---|
| 2026.04.16 | ₩29,859 | ₩29,860 | ₩29,766 | ₩29,860 | +0.00% | 2.4천 |
|---|
| 2026.04.15 | ₩29,993 | ₩29,993 | ₩29,979 | ₩29,983 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩30,019 | ₩30,099 | ₩30,019 | ₩30,099 | +0.27% | 1.5천 |
|---|
| 2026.04.13 | ₩29,539 | ₩29,846 | ₩29,539 | ₩29,779 | +0.81% | 2.4천 |
|---|
| 2026.04.10 | ₩29,746 | ₩29,746 | ₩29,565 | ₩29,680 | -0.22% | 3.6천 |
|---|
| 2026.04.09 | ₩29,525 | ₩29,739 | ₩29,472 | ₩29,675 | +0.51% | 2.9천 |
|---|
| 2026.04.08 | ₩29,619 | ₩29,739 | ₩29,612 | ₩29,739 | +0.41% | 700 |
|---|
| 2026.04.07 | ₩28,684 | ₩28,983 | ₩28,590 | ₩28,983 | +1.04% | 1.1천 |
|---|
| 2026.04.06 | ₩28,924 | ₩28,991 | ₩28,859 | ₩28,938 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩28,350 | ₩28,900 | ₩28,350 | ₩28,900 | +1.94% | 2.6천 |
|---|
| 2026.04.01 | ₩29,098 | ₩29,098 | ₩28,911 | ₩29,031 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩28,390 | ₩28,725 | ₩28,390 | ₩28,725 | +1.18% | 1.3만 |
|---|
| 2026.03.30 | ₩28,217 | ₩28,217 | ₩28,146 | ₩28,146 | -0.25% | 500 |
|---|
| 2026.03.27 | ₩28,217 | ₩28,297 | ₩28,154 | ₩28,154 | -0.22% | 800 |
|---|
| 2026.03.26 | ₩28,537 | ₩28,537 | ₩28,283 | ₩28,289 | -0.87% | 1.7천 |
|---|
| 2026.03.25 | ₩28,737 | ₩28,844 | ₩28,737 | ₩28,839 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩28,417 | ₩28,476 | ₩28,417 | ₩28,476 | +0.21% | 1.2천 |
|---|
| 2026.03.23 | ₩28,677 | ₩28,818 | ₩28,497 | ₩28,648 | -0.10% | 2.5천 |
|---|
| 2026.03.20 | ₩28,270 | ₩28,270 | ₩28,096 | ₩28,096 | -0.61% | 800 |
|---|
| 2026.03.19 | ₩28,631 | ₩28,931 | ₩28,604 | ₩28,864 | +0.82% | 4.1천 |
|---|
| 2026.03.18 | ₩29,231 | ₩29,231 | ₩28,898 | ₩28,898 | -1.14% | 2.1천 |
|---|
| 2026.03.17 | ₩29,338 | ₩29,392 | ₩29,300 | ₩29,300 | -0.13% | 800 |
|---|
| 2026.03.16 | ₩29,111 | ₩29,217 | ₩29,111 | ₩29,217 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩29,018 | ₩29,018 | ₩28,763 | ₩28,763 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩29,085 | ₩29,085 | ₩29,078 | ₩29,078 | -0.02% | 700 |
|---|
| 2026.03.11 | ₩29,432 | ₩29,432 | ₩29,352 | ₩29,397 | -0.12% | 1.4천 |
|---|
| 2026.03.10 | ₩29,699 | ₩29,846 | ₩29,517 | ₩29,517 | -0.61% | 3천 |
|---|
| 2026.03.09 | ₩28,951 | ₩29,571 | ₩28,951 | ₩29,571 | +2.14% | 1.1천 |
|---|
| 2026.03.06 | ₩29,165 | ₩29,432 | ₩29,165 | ₩29,432 | +0.92% | 1.6천 |
|---|
| 2026.03.05 | ₩29,418 | ₩29,519 | ₩29,418 | ₩29,519 | +0.34% | 1.3천 |
|---|
| 2026.03.04 | ₩29,879 | ₩30,025 | ₩29,879 | ₩30,025 | +0.49% | 500 |
|---|
| 2026.03.03 | ₩29,659 | ₩29,859 | ₩29,539 | ₩29,839 | +0.61% | 1.3만 |
|---|
| 2026.03.02 | ₩30,447 | ₩30,499 | ₩30,447 | ₩30,499 | +0.17% | 1.8천 |
|---|
| 2026.02.27 | ₩31,161 | ₩31,161 | ₩31,088 | ₩31,092 | -0.22% | 1.6천 |
|---|
| 2026.02.26 | ₩30,947 | ₩31,034 | ₩30,927 | ₩31,034 | +0.28% | 3.2천 |
|---|
| 2026.02.25 | ₩30,901 | ₩30,998 | ₩30,901 | ₩30,998 | +0.32% | 800 |
|---|
| 2026.02.24 | ₩30,767 | ₩30,847 | ₩30,767 | ₩30,827 | +0.20% | 2.1천 |
|---|
| 2026.02.23 | ₩30,740 | ₩30,782 | ₩30,727 | ₩30,782 | +0.13% | 2천 |
|---|
| 2026.02.20 | ₩30,787 | ₩30,787 | ₩30,787 | ₩30,787 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩30,527 | ₩30,620 | ₩30,527 | ₩30,620 | +0.31% | 1.4천 |
|---|
| 2026.02.18 | ₩30,740 | ₩30,794 | ₩30,662 | ₩30,662 | -0.26% | 5.5천 |
|---|
| 2026.02.17 | ₩30,500 | ₩30,781 | ₩30,500 | ₩30,680 | +0.59% | 2.6천 |
|---|
| 2026.02.13 | ₩30,527 | ₩30,687 | ₩30,527 | ₩30,687 | +0.52% | 1.7천 |
|---|
| 2026.02.12 | ₩30,647 | ₩30,647 | ₩30,500 | ₩30,591 | -0.18% | 1.9천 |
|---|
| 2026.02.11 | ₩30,420 | ₩30,634 | ₩30,420 | ₩30,634 | +0.70% | 2.4천 |
|---|
| 2026.02.10 | ₩30,513 | ₩30,594 | ₩30,487 | ₩30,531 | +0.06% | 1.3천 |
|---|
| 2026.02.09 | ₩30,246 | ₩30,393 | ₩30,246 | ₩30,393 | +0.49% | 600 |
|---|
| 2026.02.06 | ₩29,966 | ₩30,025 | ₩29,933 | ₩30,025 | +0.20% | 2.9천 |
|---|
| 2026.02.05 | ₩29,592 | ₩29,632 | ₩29,552 | ₩29,589 | -0.01% | 4천 |
|---|
| 2026.02.04 | ₩29,672 | ₩29,766 | ₩29,672 | ₩29,766 | +0.32% | 300 |
|---|
| 2026.02.03 | ₩29,619 | ₩29,677 | ₩29,605 | ₩29,677 | +0.20% | 500 |
|---|
| 2026.02.02 | ₩29,605 | ₩29,651 | ₩29,605 | ₩29,651 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,595 | ₩29,595 | ₩29,595 | ₩29,595 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩29,766 | ₩29,766 | ₩29,699 | ₩29,764 | -0.00% | 800 |
|---|
| 2026.01.28 | ₩29,579 | ₩29,601 | ₩29,565 | ₩29,601 | +0.08% | 900 |
|---|
| 2026.01.27 | ₩29,819 | ₩29,850 | ₩29,819 | ₩29,850 | +0.10% | 700 |
|---|
| 2026.01.26 | ₩29,544 | ₩29,544 | ₩29,544 | ₩29,544 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩29,151 | ₩29,378 | ₩29,151 | ₩29,378 | +0.78% | 1.9천 |
|---|
| 2026.01.22 | ₩29,231 | ₩29,272 | ₩29,205 | ₩29,270 | +0.13% | 5천 |
|---|
| 2026.01.21 | ₩29,071 | ₩29,218 | ₩29,071 | ₩29,191 | +0.41% | 3천 |
|---|
| 2026.01.20 | ₩28,991 | ₩28,991 | ₩28,928 | ₩28,928 | -0.22% | 1.4천 |
|---|
| 2026.01.16 | ₩29,310 | ₩29,310 | ₩29,310 | ₩29,310 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,342 | ₩29,342 | ₩29,342 | ₩29,342 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩29,394 | ₩29,394 | ₩29,394 | ₩29,394 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩29,165 | ₩29,258 | ₩29,165 | ₩29,258 | +0.32% | 700 |
|---|
| 2026.01.12 | ₩29,245 | ₩29,325 | ₩29,245 | ₩29,325 | +0.27% | 500 |
|---|
| 2026.01.09 | ₩29,285 | ₩29,285 | ₩29,218 | ₩29,218 | -0.23% | 7.4천 |
|---|
| 2026.01.08 | ₩28,884 | ₩29,018 | ₩28,884 | ₩28,978 | +0.32% | 1천 |
|---|
| 2026.01.07 | ₩29,111 | ₩29,111 | ₩29,111 | ₩29,111 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩29,058 | ₩29,151 | ₩29,058 | ₩29,151 | +0.32% | 1.1천 |
|---|
| 2026.01.05 | ₩28,898 | ₩29,103 | ₩28,884 | ₩29,103 | +0.71% | 2.7천 |
|---|
| 2026.01.02 | ₩28,784 | ₩28,784 | ₩28,755 | ₩28,781 | -0.01% | 400 |
|---|
| 2025.12.31 | ₩28,777 | ₩28,804 | ₩28,680 | ₩28,680 | -0.34% | 1.1만 |
|---|
| 2025.12.30 | ₩28,844 | ₩28,884 | ₩28,818 | ₩28,830 | -0.05% | 3.6천 |
|---|
| 2025.12.29 | ₩29,018 | ₩29,018 | ₩28,951 | ₩28,956 | -0.21% | 900 |
|---|
| 2025.12.26 | ₩29,085 | ₩29,085 | ₩29,023 | ₩29,023 | -0.21% | 800 |
|---|
| 2025.12.24 | ₩28,884 | ₩29,004 | ₩28,884 | ₩29,004 | +0.42% | 100 |
|---|
| 2025.12.23 | ₩28,951 | ₩28,951 | ₩28,947 | ₩28,947 | -0.01% | 1.6천 |
|---|
| 2025.12.22 | ₩28,764 | ₩28,844 | ₩28,764 | ₩28,836 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩28,831 | ₩28,871 | ₩28,804 | ₩28,811 | -0.07% | 4.9천 |
|---|
| 2025.12.18 | ₩28,737 | ₩28,791 | ₩28,697 | ₩28,769 | +0.11% | 1.5천 |
|---|
| 2025.12.17 | ₩28,644 | ₩28,644 | ₩28,524 | ₩28,584 | -0.21% | 3.2천 |
|---|
| 2025.12.16 | ₩28,671 | ₩28,764 | ₩28,671 | ₩28,725 | +0.19% | 2.5천 |
|---|
| 2025.12.15 | ₩28,737 | ₩28,791 | ₩28,737 | ₩28,791 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩28,631 | ₩28,631 | ₩28,631 | ₩28,631 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩28,818 | ₩28,818 | ₩28,818 | ₩28,818 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,497 | ₩28,703 | ₩28,497 | ₩28,703 | +0.72% | 900 |
|---|
| 2025.12.09 | ₩28,470 | ₩28,530 | ₩28,456 | ₩28,456 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩28,550 | ₩28,550 | ₩28,430 | ₩28,496 | -0.19% | 1천 |
|---|
| 2025.12.05 | ₩28,631 | ₩28,653 | ₩28,623 | ₩28,623 | -0.03% | 1.4천 |
|---|
| 2025.12.04 | ₩28,791 | ₩28,791 | ₩28,669 | ₩28,669 | -0.42% | 1.1천 |
|---|
| 2025.12.03 | ₩28,657 | ₩28,711 | ₩28,564 | ₩28,708 | +0.18% | 1.9천 |
|---|
| 2025.12.02 | ₩28,417 | ₩28,549 | ₩28,417 | ₩28,549 | +0.47% | 1.6천 |
|---|
| 2025.12.01 | ₩28,577 | ₩28,577 | ₩28,390 | ₩28,457 | -0.42% | 5.9천 |
|---|
| 2025.11.28 | ₩28,510 | ₩28,617 | ₩28,510 | ₩28,617 | +0.37% | 400 |
|---|
| 2025.11.26 | ₩28,510 | ₩28,656 | ₩28,504 | ₩28,656 | +0.51% | 2.7천 |
|---|
| 2025.11.25 | ₩28,289 | ₩28,417 | ₩28,289 | ₩28,402 | +0.40% | 1.8천 |
|---|
| 2025.11.24 | ₩28,063 | ₩28,136 | ₩28,043 | ₩28,098 | +0.12% | 5.4천 |
|---|
| 2025.11.21 | ₩27,880 | ₩28,042 | ₩27,880 | ₩28,042 | +0.58% | 3.9천 |
|---|
| 2025.11.20 | ₩28,083 | ₩28,083 | ₩27,701 | ₩27,701 | -1.36% | 2.1천 |
|---|
| 2025.11.19 | ₩27,909 | ₩27,923 | ₩27,901 | ₩27,901 | -0.03% | 1천 |
|---|
| 2025.11.18 | ₩27,950 | ₩28,014 | ₩27,950 | ₩28,014 | +0.23% | 3.3천 |
|---|
| 2025.11.17 | ₩28,470 | ₩28,470 | ₩28,203 | ₩28,215 | -0.90% | 4.6천 |
|---|
| 2025.11.14 | ₩28,497 | ₩28,532 | ₩28,472 | ₩28,522 | +0.09% | 1.3천 |
|---|
| 2025.11.13 | ₩28,858 | ₩28,858 | ₩28,643 | ₩28,643 | -0.75% | 900 |
|---|
| 2025.11.12 | ₩28,858 | ₩28,946 | ₩28,844 | ₩28,930 | +0.25% | 4.8천 |
|---|
| 2025.11.11 | ₩28,804 | ₩28,804 | ₩28,777 | ₩28,799 | -0.02% | 700 |
|---|
| 2025.11.10 | ₩28,428 | ₩28,577 | ₩28,428 | ₩28,577 | +0.53% | 1.4천 |
|---|
| 2025.11.07 | ₩28,270 | ₩28,379 | ₩28,270 | ₩28,377 | +0.38% | 1.9천 |
|---|
| 2025.11.06 | ₩28,297 | ₩28,309 | ₩28,297 | ₩28,309 | +0.04% | 300 |
|---|
| 2025.11.05 | ₩28,266 | ₩28,266 | ₩28,266 | ₩28,266 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,283 | ₩28,283 | ₩28,203 | ₩28,237 | -0.17% | 1.1천 |
|---|
| 2025.11.03 | ₩28,394 | ₩28,417 | ₩28,363 | ₩28,404 | +0.03% | 1.1천 |
|---|
| 2025.10.31 | ₩28,404 | ₩28,429 | ₩28,377 | ₩28,429 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩28,497 | ₩28,604 | ₩28,470 | ₩28,470 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩28,737 | ₩28,768 | ₩28,524 | ₩28,549 | -0.66% | 800 |
|---|
| 2025.10.28 | ₩28,831 | ₩28,884 | ₩28,831 | ₩28,856 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩28,771 | ₩28,844 | ₩28,737 | ₩28,844 | +0.26% | 2천 |
|---|
| 2025.10.24 | ₩28,696 | ₩28,696 | ₩28,696 | ₩28,696 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩28,657 | ₩28,697 | ₩28,636 | ₩28,636 | -0.07% | 1.8천 |
|---|
| 2025.10.22 | ₩28,677 | ₩28,711 | ₩28,590 | ₩28,603 | -0.26% | 1.3천 |
|---|
| 2025.10.21 | ₩28,719 | ₩28,751 | ₩28,684 | ₩28,688 | -0.11% | 2천 |
|---|
| 2025.10.20 | ₩28,737 | ₩28,823 | ₩28,737 | ₩28,823 | +0.30% | 1.2천 |
|---|
| 2025.10.17 | ₩28,470 | ₩28,671 | ₩28,470 | ₩28,601 | +0.46% | 6천 |
|---|
| 2025.10.16 | ₩28,617 | ₩28,671 | ₩28,617 | ₩28,671 | +0.19% | 700 |
|---|
| 2025.10.15 | ₩28,530 | ₩28,530 | ₩28,397 | ₩28,434 | -0.34% | 2.4천 |
|---|
| 2025.10.14 | ₩28,217 | ₩28,417 | ₩28,217 | ₩28,369 | +0.54% | 2.4천 |
|---|
| 2025.10.13 | ₩28,003 | ₩28,270 | ₩28,003 | ₩28,150 | +0.52% | 3.1천 |
|---|
| 2025.10.10 | ₩28,230 | ₩28,230 | ₩28,048 | ₩28,048 | -0.64% | 900 |
|---|