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 | ₩27,697 | ₩27,807 | ₩27,697 | ₩27,807 | +0.40% | 600 |
| 2026.10.08 | ₩27,585 | ₩27,684 | ₩27,584 | ₩27,684 | +0.36% | 1.9천 |
| 2026.10.07 | ₩27,610 | ₩27,771 | ₩27,610 | ₩27,698 | +0.32% | 2.7천 |
| 2026.10.06 | ₩28,011 | ₩28,077 | ₩27,987 | ₩27,987 | -0.09% | 1.3천 |
| 2026.10.05 | ₩27,837 | ₩27,911 | ₩27,804 | ₩27,893 | +0.20% | 700 |
| 2026.10.02 | ₩28,037 | ₩28,037 | ₩27,889 | ₩27,889 | -0.53% | 3.2천 |
| 2026.10.01 | ₩27,570 | ₩27,837 | ₩27,570 | ₩27,700 | +0.47% | 1.2천 |
| 2026.09.30 | ₩28,211 | ₩28,211 | ₩27,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,873 |
| -1.20% |
| 1.6만 |
| 2026.09.29 | ₩27,957 | ₩28,117 | ₩27,957 | ₩28,072 | +0.41% | 2.8천 |
|---|
| 2026.09.28 | ₩28,358 | ₩28,458 | ₩28,358 | ₩28,446 | +0.31% | 900 |
|---|
| 2026.09.25 | ₩28,598 | ₩28,665 | ₩28,598 | ₩28,665 | +0.23% | 1천 |
|---|
| 2026.09.24 | ₩28,372 | ₩28,372 | ₩28,372 | ₩28,372 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩28,958 | ₩28,958 | ₩28,504 | ₩28,599 | -1.24% | 4.8천 |
|---|
| 2026.09.22 | ₩29,138 | ₩29,236 | ₩29,096 | ₩29,236 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩29,052 | ₩29,212 | ₩28,972 | ₩29,145 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩28,822 | ₩28,822 | ₩28,822 | ₩28,822 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,120 | ₩29,265 | ₩29,118 | ₩29,173 | +0.18% | 7.5천 |
|---|
| 2026.09.16 | ₩28,973 | ₩29,212 | ₩28,811 | ₩28,811 | -0.56% | 1.4천 |
|---|
| 2026.09.15 | ₩28,912 | ₩29,025 | ₩28,891 | ₩28,945 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩29,092 | ₩29,092 | ₩29,092 | ₩29,092 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,425 | ₩29,425 | ₩29,285 | ₩29,300 | -0.43% | 500 |
|---|
| 2026.09.10 | ₩29,112 | ₩29,112 | ₩29,088 | ₩29,088 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩29,465 | ₩29,612 | ₩29,465 | ₩29,495 | +0.10% | 1.9천 |
|---|
| 2026.09.08 | ₩29,972 | ₩29,972 | ₩29,827 | ₩29,827 | -0.49% | 800 |
|---|
| 2026.09.04 | ₩29,959 | ₩29,991 | ₩29,879 | ₩29,991 | +0.11% | 1.3천 |
|---|
| 2026.09.03 | ₩29,999 | ₩29,999 | ₩29,999 | ₩29,999 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,687 | ₩29,687 | ₩29,687 | ₩29,687 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,798 | ₩29,798 | ₩29,453 | ₩29,559 | -0.80% | 700 |
|---|
| 2026.08.31 | ₩29,866 | ₩29,866 | ₩29,866 | ₩29,866 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,279 | ₩30,279 | ₩29,966 | ₩29,966 | -1.04% | 1.2천 |
|---|
| 2026.08.27 | ₩30,186 | ₩30,213 | ₩30,127 | ₩30,127 | -0.19% | 1천 |
|---|
| 2026.08.26 | ₩30,359 | ₩30,359 | ₩30,219 | ₩30,219 | -0.46% | 100 |
|---|
| 2026.08.25 | ₩30,286 | ₩30,419 | ₩30,286 | ₩30,419 | +0.44% | 3.4천 |
|---|
| 2026.08.24 | ₩30,213 | ₩30,213 | ₩30,133 | ₩30,133 | -0.27% | 1.1천 |
|---|
| 2026.08.21 | ₩30,093 | ₩30,213 | ₩30,093 | ₩30,149 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩30,012 | ₩30,012 | ₩29,994 | ₩29,994 | -0.06% | 200 |
|---|
| 2026.08.19 | ₩30,173 | ₩30,179 | ₩30,039 | ₩30,161 | -0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩29,999 | ₩30,066 | ₩29,919 | ₩29,982 | -0.06% | 4천 |
|---|
| 2026.08.17 | ₩30,346 | ₩30,346 | ₩30,247 | ₩30,247 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩30,439 | ₩30,439 | ₩30,310 | ₩30,310 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩30,546 | ₩30,560 | ₩30,359 | ₩30,422 | -0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩30,373 | ₩30,373 | ₩30,295 | ₩30,295 | -0.25% | 1.1천 |
|---|
| 2026.08.11 | ₩30,226 | ₩30,226 | ₩30,173 | ₩30,173 | -0.18% | 2.1천 |
|---|
| 2026.08.10 | ₩30,213 | ₩30,238 | ₩30,157 | ₩30,157 | -0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩30,586 | ₩30,586 | ₩30,339 | ₩30,362 | -0.73% | 900 |
|---|
| 2026.08.06 | ₩30,059 | ₩30,067 | ₩30,059 | ₩30,067 | +0.03% | 400 |
|---|
| 2026.08.05 | ₩30,106 | ₩30,213 | ₩30,093 | ₩30,193 | +0.29% | 5.4천 |
|---|
| 2026.08.04 | ₩29,946 | ₩30,153 | ₩29,946 | ₩30,141 | +0.65% | 2.3천 |
|---|
| 2026.08.03 | ₩29,652 | ₩29,732 | ₩29,652 | ₩29,732 | +0.27% | 600 |
|---|
| 2026.07.31 | ₩29,611 | ₩29,611 | ₩29,611 | ₩29,611 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,712 | ₩29,842 | ₩29,712 | ₩29,842 | +0.44% | 500 |
|---|
| 2026.07.29 | ₩29,345 | ₩29,412 | ₩29,145 | ₩29,297 | -0.16% | 7.2천 |
|---|
| 2026.07.28 | ₩29,232 | ₩29,405 | ₩29,232 | ₩29,400 | +0.58% | 1.5천 |
|---|
| 2026.07.27 | ₩29,345 | ₩29,345 | ₩29,305 | ₩29,340 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩29,305 | ₩29,305 | ₩29,092 | ₩29,172 | -0.46% | 1.9천 |
|---|
| 2026.07.23 | ₩29,012 | ₩29,072 | ₩29,012 | ₩29,050 | +0.13% | 1.4천 |
|---|
| 2026.07.22 | ₩29,452 | ₩29,452 | ₩29,420 | ₩29,420 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩29,464 | ₩29,465 | ₩29,413 | ₩29,413 | -0.17% | 1.6천 |
|---|
| 2026.07.20 | ₩29,359 | ₩29,359 | ₩29,165 | ₩29,165 | -0.66% | 1.5천 |
|---|
| 2026.07.17 | ₩29,299 | ₩29,425 | ₩29,299 | ₩29,391 | +0.31% | 1.2천 |
|---|
| 2026.07.16 | ₩29,379 | ₩29,483 | ₩29,379 | ₩29,483 | +0.35% | 2.1천 |
|---|
| 2026.07.15 | ₩29,679 | ₩29,786 | ₩29,679 | ₩29,686 | +0.02% | 1.2천 |
|---|
| 2026.07.14 | ₩29,605 | ₩29,605 | ₩29,452 | ₩29,512 | -0.32% | 1.4천 |
|---|
| 2026.07.13 | ₩29,319 | ₩29,332 | ₩29,285 | ₩29,293 | -0.09% | 2천 |
|---|
| 2026.07.10 | ₩29,613 | ₩29,613 | ₩29,613 | ₩29,613 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩29,547 | ₩29,547 | ₩29,547 | ₩29,547 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,278 | ₩29,356 | ₩29,278 | ₩29,356 | +0.26% | 4.1천 |
|---|
| 2026.07.07 | ₩29,653 | ₩29,726 | ₩29,620 | ₩29,620 | -0.11% | 2.9천 |
|---|
| 2026.07.06 | ₩29,972 | ₩30,016 | ₩29,959 | ₩30,016 | +0.15% | 300 |
|---|
| 2026.07.02 | ₩29,879 | ₩29,879 | ₩29,716 | ₩29,716 | -0.54% | 400 |
|---|
| 2026.07.01 | ₩29,539 | ₩29,539 | ₩29,481 | ₩29,481 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩29,679 | ₩29,946 | ₩29,679 | ₩29,712 | +0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩29,719 | ₩29,766 | ₩29,585 | ₩29,766 | +0.16% | 900 |
|---|
| 2026.06.26 | ₩29,811 | ₩29,811 | ₩29,811 | ₩29,811 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,906 | ₩29,986 | ₩29,852 | ₩29,906 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩29,665 | ₩29,676 | ₩29,599 | ₩29,676 | +0.04% | 900 |
|---|
| 2026.06.23 | ₩29,599 | ₩29,625 | ₩29,572 | ₩29,585 | -0.05% | 1.1천 |
|---|
| 2026.06.22 | ₩30,066 | ₩30,066 | ₩29,906 | ₩29,984 | -0.27% | 2.5천 |
|---|
| 2026.06.18 | ₩30,093 | ₩30,093 | ₩30,040 | ₩30,040 | -0.17% | 300 |
|---|
| 2026.06.17 | ₩30,253 | ₩30,306 | ₩29,719 | ₩29,719 | -1.76% | 3.5천 |
|---|
| 2026.06.16 | ₩30,133 | ₩30,159 | ₩30,023 | ₩30,023 | -0.36% | 2.1천 |
|---|
| 2026.06.15 | ₩30,106 | ₩30,106 | ₩29,852 | ₩29,882 | -0.74% | 3.5천 |
|---|
| 2026.06.12 | ₩32,641 | ₩32,641 | ₩29,732 | ₩29,772 | -8.79% | 600 |
|---|
| 2026.06.11 | ₩29,332 | ₩29,846 | ₩29,212 | ₩29,846 | +1.75% | 1.6천 |
|---|
| 2026.06.10 | ₩29,359 | ₩29,359 | ₩29,026 | ₩29,026 | -1.13% | 2.7천 |
|---|
| 2026.06.09 | ₩29,572 | ₩29,612 | ₩29,252 | ₩29,311 | -0.88% | 1.5천 |
|---|
| 2026.06.08 | ₩29,258 | ₩29,258 | ₩29,258 | ₩29,258 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,157 | ₩29,157 | ₩29,157 | ₩29,157 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,799 | ₩29,824 | ₩29,746 | ₩29,824 | +0.09% | 800 |
|---|
| 2026.06.03 | ₩29,656 | ₩29,656 | ₩29,656 | ₩29,656 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,852 | ₩29,906 | ₩29,852 | ₩29,894 | +0.14% | 500 |
|---|
| 2026.06.01 | ₩29,505 | ₩29,762 | ₩29,505 | ₩29,762 | +0.87% | 200 |
|---|
| 2026.05.29 | ₩29,812 | ₩29,862 | ₩29,786 | ₩29,862 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩29,839 | ₩29,842 | ₩29,839 | ₩29,842 | +0.01% | 1.1천 |
|---|
| 2026.05.27 | ₩29,826 | ₩29,892 | ₩29,706 | ₩29,820 | -0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩29,786 | ₩29,844 | ₩29,786 | ₩29,844 | +0.20% | 2.4천 |
|---|
| 2026.05.22 | ₩29,652 | ₩29,652 | ₩29,452 | ₩29,497 | -0.52% | 5천 |
|---|
| 2026.05.21 | ₩29,278 | ₩29,679 | ₩29,278 | ₩29,548 | +0.92% | 1.6천 |
|---|
| 2026.05.20 | ₩29,372 | ₩29,493 | ₩29,332 | ₩29,493 | +0.41% | 2.8천 |
|---|
| 2026.05.19 | ₩28,905 | ₩29,052 | ₩28,905 | ₩29,006 | +0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩29,145 | ₩29,233 | ₩29,118 | ₩29,233 | +0.30% | 1.5천 |
|---|
| 2026.05.15 | ₩29,185 | ₩29,185 | ₩29,041 | ₩29,041 | -0.49% | 400 |
|---|
| 2026.05.14 | ₩29,659 | ₩29,665 | ₩29,545 | ₩29,605 | -0.18% | 1.4천 |
|---|
| 2026.05.13 | ₩29,599 | ₩29,667 | ₩29,572 | ₩29,667 | +0.23% | 2.1천 |
|---|
| 2026.05.12 | ₩29,519 | ₩29,560 | ₩29,492 | ₩29,560 | +0.14% | 1.1천 |
|---|
| 2026.05.11 | ₩29,812 | ₩29,839 | ₩29,652 | ₩29,703 | -0.37% | 2.9천 |
|---|
| 2026.05.08 | ₩29,804 | ₩29,804 | ₩29,804 | ₩29,804 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩29,999 | ₩29,999 | ₩29,597 | ₩29,597 | -1.34% | 700 |
|---|
| 2026.05.06 | ₩30,012 | ₩30,079 | ₩29,999 | ₩30,079 | +0.22% | 1.8천 |
|---|
| 2026.05.05 | ₩29,332 | ₩29,332 | ₩29,305 | ₩29,305 | -0.09% | 1.6천 |
|---|
| 2026.05.04 | ₩29,225 | ₩29,225 | ₩29,072 | ₩29,072 | -0.53% | 400 |
|---|
| 2026.05.01 | ₩29,572 | ₩29,659 | ₩29,452 | ₩29,479 | -0.32% | 3.2천 |
|---|
| 2026.04.30 | ₩29,425 | ₩29,527 | ₩29,412 | ₩29,527 | +0.34% | 3만 |
|---|
| 2026.04.29 | ₩29,038 | ₩29,041 | ₩28,985 | ₩28,985 | -0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩29,212 | ₩29,319 | ₩29,212 | ₩29,311 | +0.34% | 1.2천 |
|---|
| 2026.04.27 | ₩29,532 | ₩29,532 | ₩29,425 | ₩29,447 | -0.29% | 2.1천 |
|---|
| 2026.04.24 | ₩29,492 | ₩29,557 | ₩29,492 | ₩29,557 | +0.22% | 5.5천 |
|---|
| 2026.04.23 | ₩29,599 | ₩29,665 | ₩29,412 | ₩29,429 | -0.57% | 1.6천 |
|---|
| 2026.04.22 | ₩29,679 | ₩29,679 | ₩29,617 | ₩29,617 | -0.21% | 1.3천 |
|---|
| 2026.04.21 | ₩29,559 | ₩29,719 | ₩29,556 | ₩29,556 | -0.01% | 1.2천 |
|---|
| 2026.04.20 | ₩30,066 | ₩30,133 | ₩30,066 | ₩30,113 | +0.16% | 700 |
|---|
| 2026.04.17 | ₩30,319 | ₩30,399 | ₩30,226 | ₩30,226 | -0.31% | 3.1천 |
|---|
| 2026.04.16 | ₩29,839 | ₩29,840 | ₩29,746 | ₩29,840 | +0.00% | 2.4천 |
|---|
| 2026.04.15 | ₩29,972 | ₩29,972 | ₩29,959 | ₩29,963 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩29,999 | ₩30,079 | ₩29,999 | ₩30,079 | +0.27% | 1.5천 |
|---|
| 2026.04.13 | ₩29,519 | ₩29,826 | ₩29,519 | ₩29,759 | +0.81% | 2.4천 |
|---|
| 2026.04.10 | ₩29,726 | ₩29,726 | ₩29,545 | ₩29,660 | -0.22% | 3.6천 |
|---|
| 2026.04.09 | ₩29,505 | ₩29,719 | ₩29,452 | ₩29,655 | +0.51% | 2.9천 |
|---|
| 2026.04.08 | ₩29,599 | ₩29,719 | ₩29,592 | ₩29,719 | +0.41% | 700 |
|---|
| 2026.04.07 | ₩28,665 | ₩28,964 | ₩28,571 | ₩28,964 | +1.04% | 1.1천 |
|---|
| 2026.04.06 | ₩28,905 | ₩28,972 | ₩28,839 | ₩28,918 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩28,331 | ₩28,881 | ₩28,331 | ₩28,881 | +1.94% | 2.6천 |
|---|
| 2026.04.01 | ₩29,078 | ₩29,078 | ₩28,891 | ₩29,012 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩28,371 | ₩28,706 | ₩28,371 | ₩28,706 | +1.18% | 1.3만 |
|---|
| 2026.03.30 | ₩28,198 | ₩28,198 | ₩28,127 | ₩28,127 | -0.25% | 500 |
|---|
| 2026.03.27 | ₩28,198 | ₩28,278 | ₩28,135 | ₩28,135 | -0.22% | 800 |
|---|
| 2026.03.26 | ₩28,518 | ₩28,518 | ₩28,264 | ₩28,270 | -0.87% | 1.7천 |
|---|
| 2026.03.25 | ₩28,718 | ₩28,825 | ₩28,718 | ₩28,819 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩28,398 | ₩28,456 | ₩28,398 | ₩28,456 | +0.21% | 1.2천 |
|---|
| 2026.03.23 | ₩28,658 | ₩28,798 | ₩28,478 | ₩28,629 | -0.10% | 2.5천 |
|---|
| 2026.03.20 | ₩28,251 | ₩28,251 | ₩28,077 | ₩28,077 | -0.61% | 800 |
|---|
| 2026.03.19 | ₩28,611 | ₩28,912 | ₩28,585 | ₩28,845 | +0.82% | 4.1천 |
|---|
| 2026.03.18 | ₩29,212 | ₩29,212 | ₩28,878 | ₩28,878 | -1.14% | 2.1천 |
|---|
| 2026.03.17 | ₩29,319 | ₩29,372 | ₩29,280 | ₩29,280 | -0.13% | 800 |
|---|
| 2026.03.16 | ₩29,092 | ₩29,197 | ₩29,092 | ₩29,197 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩28,998 | ₩28,998 | ₩28,743 | ₩28,743 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩29,065 | ₩29,065 | ₩29,058 | ₩29,058 | -0.02% | 700 |
|---|
| 2026.03.11 | ₩29,412 | ₩29,412 | ₩29,332 | ₩29,377 | -0.12% | 1.4천 |
|---|
| 2026.03.10 | ₩29,679 | ₩29,826 | ₩29,497 | ₩29,497 | -0.61% | 3천 |
|---|
| 2026.03.09 | ₩28,932 | ₩29,551 | ₩28,932 | ₩29,551 | +2.14% | 1.1천 |
|---|
| 2026.03.06 | ₩29,145 | ₩29,412 | ₩29,145 | ₩29,412 | +0.92% | 1.6천 |
|---|
| 2026.03.05 | ₩29,399 | ₩29,499 | ₩29,399 | ₩29,499 | +0.34% | 1.3천 |
|---|
| 2026.03.04 | ₩29,859 | ₩30,004 | ₩29,859 | ₩30,004 | +0.49% | 500 |
|---|
| 2026.03.03 | ₩29,639 | ₩29,839 | ₩29,519 | ₩29,819 | +0.61% | 1.3만 |
|---|
| 2026.03.02 | ₩30,426 | ₩30,478 | ₩30,426 | ₩30,478 | +0.17% | 1.8천 |
|---|
| 2026.02.27 | ₩31,140 | ₩31,140 | ₩31,067 | ₩31,071 | -0.22% | 1.6천 |
|---|
| 2026.02.26 | ₩30,927 | ₩31,013 | ₩30,907 | ₩31,013 | +0.28% | 3.2천 |
|---|
| 2026.02.25 | ₩30,880 | ₩30,977 | ₩30,880 | ₩30,977 | +0.32% | 800 |
|---|
| 2026.02.24 | ₩30,746 | ₩30,826 | ₩30,746 | ₩30,806 | +0.20% | 2.1천 |
|---|
| 2026.02.23 | ₩30,720 | ₩30,761 | ₩30,706 | ₩30,761 | +0.13% | 2천 |
|---|
| 2026.02.20 | ₩30,766 | ₩30,766 | ₩30,766 | ₩30,766 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩30,506 | ₩30,600 | ₩30,506 | ₩30,600 | +0.31% | 1.4천 |
|---|
| 2026.02.18 | ₩30,720 | ₩30,773 | ₩30,641 | ₩30,641 | -0.26% | 5.5천 |
|---|
| 2026.02.17 | ₩30,480 | ₩30,760 | ₩30,480 | ₩30,660 | +0.59% | 2.6천 |
|---|
| 2026.02.13 | ₩30,506 | ₩30,666 | ₩30,506 | ₩30,666 | +0.52% | 1.7천 |
|---|
| 2026.02.12 | ₩30,626 | ₩30,626 | ₩30,480 | ₩30,570 | -0.18% | 1.9천 |
|---|
| 2026.02.11 | ₩30,399 | ₩30,613 | ₩30,399 | ₩30,613 | +0.70% | 2.4천 |
|---|
| 2026.02.10 | ₩30,493 | ₩30,573 | ₩30,466 | ₩30,510 | +0.06% | 1.3천 |
|---|
| 2026.02.09 | ₩30,226 | ₩30,373 | ₩30,226 | ₩30,373 | +0.49% | 600 |
|---|
| 2026.02.06 | ₩29,946 | ₩30,004 | ₩29,912 | ₩30,004 | +0.20% | 2.9천 |
|---|
| 2026.02.05 | ₩29,572 | ₩29,612 | ₩29,532 | ₩29,569 | -0.01% | 4천 |
|---|
| 2026.02.04 | ₩29,652 | ₩29,746 | ₩29,652 | ₩29,746 | +0.32% | 300 |
|---|
| 2026.02.03 | ₩29,599 | ₩29,657 | ₩29,585 | ₩29,657 | +0.20% | 500 |
|---|
| 2026.02.02 | ₩29,585 | ₩29,631 | ₩29,585 | ₩29,631 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,575 | ₩29,575 | ₩29,575 | ₩29,575 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩29,746 | ₩29,746 | ₩29,679 | ₩29,744 | -0.00% | 800 |
|---|
| 2026.01.28 | ₩29,559 | ₩29,581 | ₩29,545 | ₩29,581 | +0.08% | 900 |
|---|
| 2026.01.27 | ₩29,799 | ₩29,830 | ₩29,799 | ₩29,830 | +0.10% | 700 |
|---|
| 2026.01.26 | ₩29,524 | ₩29,524 | ₩29,524 | ₩29,524 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩29,132 | ₩29,359 | ₩29,132 | ₩29,359 | +0.78% | 1.9천 |
|---|
| 2026.01.22 | ₩29,212 | ₩29,252 | ₩29,185 | ₩29,250 | +0.13% | 5천 |
|---|
| 2026.01.21 | ₩29,052 | ₩29,198 | ₩29,052 | ₩29,172 | +0.41% | 3천 |
|---|
| 2026.01.20 | ₩28,972 | ₩28,972 | ₩28,909 | ₩28,909 | -0.22% | 1.4천 |
|---|
| 2026.01.16 | ₩29,291 | ₩29,291 | ₩29,291 | ₩29,291 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,323 | ₩29,323 | ₩29,323 | ₩29,323 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩29,375 | ₩29,375 | ₩29,375 | ₩29,375 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩29,145 | ₩29,238 | ₩29,145 | ₩29,238 | +0.32% | 700 |
|---|
| 2026.01.12 | ₩29,225 | ₩29,305 | ₩29,225 | ₩29,305 | +0.27% | 500 |
|---|
| 2026.01.09 | ₩29,265 | ₩29,265 | ₩29,198 | ₩29,198 | -0.23% | 7.4천 |
|---|
| 2026.01.08 | ₩28,865 | ₩28,998 | ₩28,865 | ₩28,958 | +0.32% | 1천 |
|---|
| 2026.01.07 | ₩29,092 | ₩29,092 | ₩29,092 | ₩29,092 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩29,038 | ₩29,132 | ₩29,038 | ₩29,132 | +0.32% | 1.1천 |
|---|
| 2026.01.05 | ₩28,878 | ₩29,084 | ₩28,865 | ₩29,084 | +0.71% | 2.7천 |
|---|
| 2026.01.02 | ₩28,765 | ₩28,765 | ₩28,735 | ₩28,762 | -0.01% | 400 |
|---|
| 2025.12.31 | ₩28,758 | ₩28,785 | ₩28,661 | ₩28,661 | -0.34% | 1.1만 |
|---|
| 2025.12.30 | ₩28,825 | ₩28,865 | ₩28,798 | ₩28,810 | -0.05% | 3.6천 |
|---|
| 2025.12.29 | ₩28,998 | ₩28,998 | ₩28,932 | ₩28,937 | -0.21% | 900 |
|---|
| 2025.12.26 | ₩29,065 | ₩29,065 | ₩29,004 | ₩29,004 | -0.21% | 800 |
|---|
| 2025.12.24 | ₩28,865 | ₩28,985 | ₩28,865 | ₩28,985 | +0.42% | 100 |
|---|
| 2025.12.23 | ₩28,932 | ₩28,932 | ₩28,928 | ₩28,928 | -0.01% | 1.6천 |
|---|
| 2025.12.22 | ₩28,745 | ₩28,825 | ₩28,745 | ₩28,817 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩28,811 | ₩28,851 | ₩28,785 | ₩28,791 | -0.07% | 4.9천 |
|---|
| 2025.12.18 | ₩28,718 | ₩28,771 | ₩28,678 | ₩28,750 | +0.11% | 1.5천 |
|---|
| 2025.12.17 | ₩28,625 | ₩28,625 | ₩28,504 | ₩28,565 | -0.21% | 3.2천 |
|---|
| 2025.12.16 | ₩28,651 | ₩28,745 | ₩28,651 | ₩28,706 | +0.19% | 2.5천 |
|---|
| 2025.12.15 | ₩28,718 | ₩28,771 | ₩28,718 | ₩28,771 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩28,798 | ₩28,798 | ₩28,798 | ₩28,798 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,478 | ₩28,683 | ₩28,478 | ₩28,683 | +0.72% | 900 |
|---|
| 2025.12.09 | ₩28,451 | ₩28,511 | ₩28,436 | ₩28,436 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩28,531 | ₩28,531 | ₩28,411 | ₩28,476 | -0.19% | 1천 |
|---|
| 2025.12.05 | ₩28,611 | ₩28,634 | ₩28,603 | ₩28,603 | -0.03% | 1.4천 |
|---|
| 2025.12.04 | ₩28,771 | ₩28,771 | ₩28,650 | ₩28,650 | -0.42% | 1.1천 |
|---|
| 2025.12.03 | ₩28,638 | ₩28,691 | ₩28,545 | ₩28,689 | +0.18% | 1.9천 |
|---|
| 2025.12.02 | ₩28,398 | ₩28,530 | ₩28,398 | ₩28,530 | +0.47% | 1.6천 |
|---|
| 2025.12.01 | ₩28,558 | ₩28,558 | ₩28,371 | ₩28,438 | -0.42% | 5.9천 |
|---|
| 2025.11.28 | ₩28,491 | ₩28,598 | ₩28,491 | ₩28,598 | +0.37% | 400 |
|---|
| 2025.11.26 | ₩28,491 | ₩28,637 | ₩28,484 | ₩28,637 | +0.51% | 2.7천 |
|---|
| 2025.11.25 | ₩28,270 | ₩28,398 | ₩28,270 | ₩28,383 | +0.40% | 1.8천 |
|---|
| 2025.11.24 | ₩28,044 | ₩28,117 | ₩28,024 | ₩28,079 | +0.12% | 5.4천 |
|---|
| 2025.11.21 | ₩27,861 | ₩28,023 | ₩27,861 | ₩28,023 | +0.58% | 3.9천 |
|---|
| 2025.11.20 | ₩28,064 | ₩28,064 | ₩27,682 | ₩27,682 | -1.36% | 2.1천 |
|---|
| 2025.11.19 | ₩27,891 | ₩27,904 | ₩27,883 | ₩27,883 | -0.03% | 1천 |
|---|
| 2025.11.18 | ₩27,931 | ₩27,995 | ₩27,931 | ₩27,995 | +0.23% | 3.3천 |
|---|
| 2025.11.17 | ₩28,451 | ₩28,451 | ₩28,184 | ₩28,196 | -0.90% | 4.6천 |
|---|
| 2025.11.14 | ₩28,478 | ₩28,512 | ₩28,452 | ₩28,503 | +0.09% | 1.3천 |
|---|
| 2025.11.13 | ₩28,838 | ₩28,838 | ₩28,623 | ₩28,623 | -0.75% | 900 |
|---|
| 2025.11.12 | ₩28,838 | ₩28,926 | ₩28,825 | ₩28,910 | +0.25% | 4.8천 |
|---|
| 2025.11.11 | ₩28,785 | ₩28,785 | ₩28,758 | ₩28,779 | -0.02% | 700 |
|---|
| 2025.11.10 | ₩28,408 | ₩28,558 | ₩28,408 | ₩28,558 | +0.53% | 1.4천 |
|---|
| 2025.11.07 | ₩28,251 | ₩28,360 | ₩28,251 | ₩28,358 | +0.38% | 1.9천 |
|---|
| 2025.11.06 | ₩28,278 | ₩28,290 | ₩28,278 | ₩28,290 | +0.04% | 300 |
|---|
| 2025.11.05 | ₩28,247 | ₩28,247 | ₩28,247 | ₩28,247 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,264 | ₩28,264 | ₩28,184 | ₩28,218 | -0.17% | 1.1천 |
|---|
| 2025.11.03 | ₩28,375 | ₩28,398 | ₩28,344 | ₩28,384 | +0.03% | 1.1천 |
|---|
| 2025.10.31 | ₩28,384 | ₩28,410 | ₩28,358 | ₩28,410 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩28,478 | ₩28,585 | ₩28,451 | ₩28,451 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩28,718 | ₩28,749 | ₩28,504 | ₩28,530 | -0.66% | 800 |
|---|
| 2025.10.28 | ₩28,811 | ₩28,865 | ₩28,811 | ₩28,837 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩28,751 | ₩28,825 | ₩28,718 | ₩28,825 | +0.26% | 2천 |
|---|
| 2025.10.24 | ₩28,677 | ₩28,677 | ₩28,677 | ₩28,677 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩28,638 | ₩28,678 | ₩28,617 | ₩28,617 | -0.07% | 1.8천 |
|---|
| 2025.10.22 | ₩28,658 | ₩28,691 | ₩28,571 | ₩28,583 | -0.26% | 1.3천 |
|---|
| 2025.10.21 | ₩28,699 | ₩28,731 | ₩28,665 | ₩28,669 | -0.11% | 2천 |
|---|
| 2025.10.20 | ₩28,718 | ₩28,803 | ₩28,718 | ₩28,803 | +0.30% | 1.2천 |
|---|
| 2025.10.17 | ₩28,451 | ₩28,651 | ₩28,451 | ₩28,582 | +0.46% | 6천 |
|---|
| 2025.10.16 | ₩28,598 | ₩28,651 | ₩28,598 | ₩28,651 | +0.19% | 700 |
|---|
| 2025.10.15 | ₩28,511 | ₩28,511 | ₩28,378 | ₩28,415 | -0.34% | 2.4천 |
|---|
| 2025.10.14 | ₩28,198 | ₩28,398 | ₩28,198 | ₩28,350 | +0.54% | 2.4천 |
|---|
| 2025.10.13 | ₩27,984 | ₩28,251 | ₩27,984 | ₩28,131 | +0.52% | 3.1천 |
|---|
| 2025.10.10 | ₩28,211 | ₩28,211 | ₩28,029 | ₩28,029 | -0.64% | 900 |
|---|