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 | ₩27,690 | ₩27,800 | ₩27,690 | ₩27,800 | +0.40% | 600 |
| 2026.10.08 | ₩27,578 | ₩27,677 | ₩27,577 | ₩27,677 | +0.36% | 1.9천 |
| 2026.10.07 | ₩27,604 | ₩27,764 | ₩27,604 | ₩27,692 | +0.32% | 2.7천 |
| 2026.10.06 | ₩28,004 | ₩28,071 | ₩27,980 | ₩27,980 | -0.09% | 1.3천 |
| 2026.10.05 | ₩27,830 | ₩27,904 | ₩27,797 | ₩27,886 | +0.20% | 700 |
| 2026.10.02 | ₩28,030 | ₩28,030 | ₩27,882 | ₩27,882 | -0.53% | 3.2천 |
| 2026.10.01 | ₩27,564 | ₩27,830 | ₩27,564 | ₩27,693 | +0.47% | 1.2천 |
| 2026.09.30 | ₩28,204 | ₩28,204 | ₩27,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,866 |
| -1.20% |
| 1.6만 |
| 2026.09.29 | ₩27,950 | ₩28,111 | ₩27,950 | ₩28,065 | +0.41% | 2.8천 |
|---|
| 2026.09.28 | ₩28,351 | ₩28,451 | ₩28,351 | ₩28,439 | +0.31% | 900 |
|---|
| 2026.09.25 | ₩28,591 | ₩28,658 | ₩28,591 | ₩28,658 | +0.23% | 1천 |
|---|
| 2026.09.24 | ₩28,365 | ₩28,365 | ₩28,365 | ₩28,365 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩28,951 | ₩28,951 | ₩28,497 | ₩28,592 | -1.24% | 4.8천 |
|---|
| 2026.09.22 | ₩29,131 | ₩29,229 | ₩29,088 | ₩29,229 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩29,044 | ₩29,205 | ₩28,964 | ₩29,138 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩28,815 | ₩28,815 | ₩28,815 | ₩28,815 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,112 | ₩29,258 | ₩29,111 | ₩29,166 | +0.18% | 7.5천 |
|---|
| 2026.09.16 | ₩28,966 | ₩29,205 | ₩28,804 | ₩28,804 | -0.56% | 1.4천 |
|---|
| 2026.09.15 | ₩28,904 | ₩29,018 | ₩28,884 | ₩28,938 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,418 | ₩29,418 | ₩29,278 | ₩29,293 | -0.43% | 500 |
|---|
| 2026.09.10 | ₩29,104 | ₩29,104 | ₩29,080 | ₩29,080 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩29,458 | ₩29,605 | ₩29,458 | ₩29,487 | +0.10% | 1.9천 |
|---|
| 2026.09.08 | ₩29,965 | ₩29,965 | ₩29,820 | ₩29,820 | -0.49% | 800 |
|---|
| 2026.09.04 | ₩29,952 | ₩29,984 | ₩29,872 | ₩29,984 | +0.11% | 1.3천 |
|---|
| 2026.09.03 | ₩29,992 | ₩29,992 | ₩29,992 | ₩29,992 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,680 | ₩29,680 | ₩29,680 | ₩29,680 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,790 | ₩29,790 | ₩29,446 | ₩29,551 | -0.80% | 700 |
|---|
| 2026.08.31 | ₩29,858 | ₩29,858 | ₩29,858 | ₩29,858 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,272 | ₩30,272 | ₩29,958 | ₩29,958 | -1.04% | 1.2천 |
|---|
| 2026.08.27 | ₩30,178 | ₩30,205 | ₩30,120 | ₩30,120 | -0.19% | 1천 |
|---|
| 2026.08.26 | ₩30,352 | ₩30,352 | ₩30,212 | ₩30,212 | -0.46% | 100 |
|---|
| 2026.08.25 | ₩30,279 | ₩30,412 | ₩30,279 | ₩30,412 | +0.44% | 3.4천 |
|---|
| 2026.08.24 | ₩30,205 | ₩30,205 | ₩30,125 | ₩30,125 | -0.27% | 1.1천 |
|---|
| 2026.08.21 | ₩30,085 | ₩30,205 | ₩30,085 | ₩30,141 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩30,005 | ₩30,005 | ₩29,986 | ₩29,986 | -0.06% | 200 |
|---|
| 2026.08.19 | ₩30,165 | ₩30,172 | ₩30,032 | ₩30,153 | -0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩29,992 | ₩30,058 | ₩29,912 | ₩29,974 | -0.06% | 4천 |
|---|
| 2026.08.17 | ₩30,339 | ₩30,339 | ₩30,240 | ₩30,240 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩30,432 | ₩30,432 | ₩30,303 | ₩30,303 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩30,539 | ₩30,552 | ₩30,352 | ₩30,415 | -0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩30,365 | ₩30,365 | ₩30,288 | ₩30,288 | -0.25% | 1.1천 |
|---|
| 2026.08.11 | ₩30,218 | ₩30,218 | ₩30,165 | ₩30,165 | -0.18% | 2.1천 |
|---|
| 2026.08.10 | ₩30,205 | ₩30,231 | ₩30,149 | ₩30,149 | -0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩30,579 | ₩30,579 | ₩30,332 | ₩30,355 | -0.73% | 900 |
|---|
| 2026.08.06 | ₩30,052 | ₩30,060 | ₩30,052 | ₩30,060 | +0.03% | 400 |
|---|
| 2026.08.05 | ₩30,098 | ₩30,205 | ₩30,085 | ₩30,185 | +0.29% | 5.4천 |
|---|
| 2026.08.04 | ₩29,938 | ₩30,145 | ₩29,938 | ₩30,133 | +0.65% | 2.3천 |
|---|
| 2026.08.03 | ₩29,645 | ₩29,725 | ₩29,645 | ₩29,725 | +0.27% | 600 |
|---|
| 2026.07.31 | ₩29,603 | ₩29,603 | ₩29,603 | ₩29,603 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,705 | ₩29,834 | ₩29,705 | ₩29,834 | +0.44% | 500 |
|---|
| 2026.07.29 | ₩29,338 | ₩29,405 | ₩29,138 | ₩29,290 | -0.16% | 7.2천 |
|---|
| 2026.07.28 | ₩29,225 | ₩29,398 | ₩29,225 | ₩29,393 | +0.58% | 1.5천 |
|---|
| 2026.07.27 | ₩29,338 | ₩29,338 | ₩29,298 | ₩29,333 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩29,298 | ₩29,298 | ₩29,084 | ₩29,165 | -0.46% | 1.9천 |
|---|
| 2026.07.23 | ₩29,004 | ₩29,064 | ₩29,004 | ₩29,043 | +0.13% | 1.4천 |
|---|
| 2026.07.22 | ₩29,445 | ₩29,445 | ₩29,413 | ₩29,413 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩29,457 | ₩29,458 | ₩29,406 | ₩29,406 | -0.17% | 1.6천 |
|---|
| 2026.07.20 | ₩29,351 | ₩29,351 | ₩29,158 | ₩29,158 | -0.66% | 1.5천 |
|---|
| 2026.07.17 | ₩29,291 | ₩29,418 | ₩29,291 | ₩29,383 | +0.31% | 1.2천 |
|---|
| 2026.07.16 | ₩29,371 | ₩29,475 | ₩29,371 | ₩29,475 | +0.35% | 2.1천 |
|---|
| 2026.07.15 | ₩29,671 | ₩29,778 | ₩29,671 | ₩29,678 | +0.02% | 1.2천 |
|---|
| 2026.07.14 | ₩29,598 | ₩29,598 | ₩29,445 | ₩29,505 | -0.32% | 1.4천 |
|---|
| 2026.07.13 | ₩29,311 | ₩29,325 | ₩29,278 | ₩29,286 | -0.09% | 2천 |
|---|
| 2026.07.10 | ₩29,606 | ₩29,606 | ₩29,606 | ₩29,606 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩29,539 | ₩29,539 | ₩29,539 | ₩29,539 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,271 | ₩29,349 | ₩29,271 | ₩29,349 | +0.26% | 4.1천 |
|---|
| 2026.07.07 | ₩29,646 | ₩29,718 | ₩29,613 | ₩29,613 | -0.11% | 2.9천 |
|---|
| 2026.07.06 | ₩29,965 | ₩30,009 | ₩29,952 | ₩30,009 | +0.15% | 300 |
|---|
| 2026.07.02 | ₩29,872 | ₩29,872 | ₩29,709 | ₩29,709 | -0.54% | 400 |
|---|
| 2026.07.01 | ₩29,531 | ₩29,531 | ₩29,474 | ₩29,474 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩29,671 | ₩29,938 | ₩29,671 | ₩29,705 | +0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩29,712 | ₩29,758 | ₩29,578 | ₩29,758 | +0.16% | 900 |
|---|
| 2026.06.26 | ₩29,804 | ₩29,804 | ₩29,804 | ₩29,804 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,898 | ₩29,978 | ₩29,845 | ₩29,898 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩29,658 | ₩29,669 | ₩29,591 | ₩29,669 | +0.04% | 900 |
|---|
| 2026.06.23 | ₩29,591 | ₩29,618 | ₩29,565 | ₩29,578 | -0.05% | 1.1천 |
|---|
| 2026.06.22 | ₩30,058 | ₩30,058 | ₩29,898 | ₩29,977 | -0.27% | 2.5천 |
|---|
| 2026.06.18 | ₩30,085 | ₩30,085 | ₩30,033 | ₩30,033 | -0.17% | 300 |
|---|
| 2026.06.17 | ₩30,245 | ₩30,299 | ₩29,712 | ₩29,712 | -1.76% | 3.5천 |
|---|
| 2026.06.16 | ₩30,125 | ₩30,152 | ₩30,016 | ₩30,016 | -0.36% | 2.1천 |
|---|
| 2026.06.15 | ₩30,098 | ₩30,098 | ₩29,845 | ₩29,874 | -0.74% | 3.5천 |
|---|
| 2026.06.12 | ₩32,633 | ₩32,633 | ₩29,725 | ₩29,765 | -8.79% | 600 |
|---|
| 2026.06.11 | ₩29,325 | ₩29,838 | ₩29,205 | ₩29,838 | +1.75% | 1.6천 |
|---|
| 2026.06.10 | ₩29,351 | ₩29,351 | ₩29,019 | ₩29,019 | -1.13% | 2.7천 |
|---|
| 2026.06.09 | ₩29,565 | ₩29,605 | ₩29,245 | ₩29,303 | -0.88% | 1.5천 |
|---|
| 2026.06.08 | ₩29,251 | ₩29,251 | ₩29,251 | ₩29,251 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,150 | ₩29,150 | ₩29,150 | ₩29,150 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,792 | ₩29,817 | ₩29,738 | ₩29,817 | +0.09% | 800 |
|---|
| 2026.06.03 | ₩29,649 | ₩29,649 | ₩29,649 | ₩29,649 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,845 | ₩29,898 | ₩29,845 | ₩29,886 | +0.14% | 500 |
|---|
| 2026.06.01 | ₩29,498 | ₩29,754 | ₩29,498 | ₩29,754 | +0.87% | 200 |
|---|
| 2026.05.29 | ₩29,805 | ₩29,854 | ₩29,778 | ₩29,854 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩29,832 | ₩29,834 | ₩29,832 | ₩29,834 | +0.01% | 1.1천 |
|---|
| 2026.05.27 | ₩29,818 | ₩29,885 | ₩29,698 | ₩29,813 | -0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩29,778 | ₩29,837 | ₩29,778 | ₩29,837 | +0.20% | 2.4천 |
|---|
| 2026.05.22 | ₩29,645 | ₩29,645 | ₩29,445 | ₩29,490 | -0.52% | 5천 |
|---|
| 2026.05.21 | ₩29,271 | ₩29,671 | ₩29,271 | ₩29,541 | +0.92% | 1.6천 |
|---|
| 2026.05.20 | ₩29,365 | ₩29,486 | ₩29,325 | ₩29,486 | +0.41% | 2.8천 |
|---|
| 2026.05.19 | ₩28,898 | ₩29,044 | ₩28,898 | ₩28,999 | +0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩29,138 | ₩29,226 | ₩29,111 | ₩29,226 | +0.30% | 1.5천 |
|---|
| 2026.05.15 | ₩29,178 | ₩29,178 | ₩29,034 | ₩29,034 | -0.49% | 400 |
|---|
| 2026.05.14 | ₩29,651 | ₩29,658 | ₩29,538 | ₩29,598 | -0.18% | 1.4천 |
|---|
| 2026.05.13 | ₩29,591 | ₩29,659 | ₩29,565 | ₩29,659 | +0.23% | 2.1천 |
|---|
| 2026.05.12 | ₩29,511 | ₩29,553 | ₩29,485 | ₩29,553 | +0.14% | 1.1천 |
|---|
| 2026.05.11 | ₩29,805 | ₩29,832 | ₩29,645 | ₩29,696 | -0.37% | 2.9천 |
|---|
| 2026.05.08 | ₩29,797 | ₩29,797 | ₩29,797 | ₩29,797 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩29,992 | ₩29,992 | ₩29,590 | ₩29,590 | -1.34% | 700 |
|---|
| 2026.05.06 | ₩30,005 | ₩30,072 | ₩29,992 | ₩30,072 | +0.22% | 1.8천 |
|---|
| 2026.05.05 | ₩29,325 | ₩29,325 | ₩29,298 | ₩29,298 | -0.09% | 1.6천 |
|---|
| 2026.05.04 | ₩29,218 | ₩29,218 | ₩29,064 | ₩29,064 | -0.53% | 400 |
|---|
| 2026.05.01 | ₩29,565 | ₩29,651 | ₩29,445 | ₩29,471 | -0.32% | 3.2천 |
|---|
| 2026.04.30 | ₩29,418 | ₩29,519 | ₩29,405 | ₩29,519 | +0.34% | 3만 |
|---|
| 2026.04.29 | ₩29,031 | ₩29,034 | ₩28,978 | ₩28,978 | -0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩29,205 | ₩29,311 | ₩29,205 | ₩29,303 | +0.34% | 1.2천 |
|---|
| 2026.04.27 | ₩29,525 | ₩29,525 | ₩29,418 | ₩29,439 | -0.29% | 2.1천 |
|---|
| 2026.04.24 | ₩29,485 | ₩29,550 | ₩29,485 | ₩29,550 | +0.22% | 5.5천 |
|---|
| 2026.04.23 | ₩29,591 | ₩29,658 | ₩29,405 | ₩29,422 | -0.57% | 1.6천 |
|---|
| 2026.04.22 | ₩29,671 | ₩29,671 | ₩29,610 | ₩29,610 | -0.21% | 1.3천 |
|---|
| 2026.04.21 | ₩29,551 | ₩29,712 | ₩29,549 | ₩29,549 | -0.01% | 1.2천 |
|---|
| 2026.04.20 | ₩30,058 | ₩30,125 | ₩30,058 | ₩30,105 | +0.16% | 700 |
|---|
| 2026.04.17 | ₩30,312 | ₩30,392 | ₩30,218 | ₩30,218 | -0.31% | 3.1천 |
|---|
| 2026.04.16 | ₩29,832 | ₩29,833 | ₩29,738 | ₩29,833 | +0.00% | 2.4천 |
|---|
| 2026.04.15 | ₩29,965 | ₩29,965 | ₩29,952 | ₩29,956 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩29,992 | ₩30,072 | ₩29,992 | ₩30,072 | +0.27% | 1.5천 |
|---|
| 2026.04.13 | ₩29,511 | ₩29,818 | ₩29,511 | ₩29,752 | +0.81% | 2.4천 |
|---|
| 2026.04.10 | ₩29,718 | ₩29,718 | ₩29,538 | ₩29,653 | -0.22% | 3.6천 |
|---|
| 2026.04.09 | ₩29,498 | ₩29,712 | ₩29,445 | ₩29,647 | +0.51% | 2.9천 |
|---|
| 2026.04.08 | ₩29,591 | ₩29,712 | ₩29,585 | ₩29,712 | +0.41% | 700 |
|---|
| 2026.04.07 | ₩28,658 | ₩28,956 | ₩28,564 | ₩28,956 | +1.04% | 1.1천 |
|---|
| 2026.04.06 | ₩28,898 | ₩28,964 | ₩28,832 | ₩28,911 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩28,324 | ₩28,874 | ₩28,324 | ₩28,874 | +1.94% | 2.6천 |
|---|
| 2026.04.01 | ₩29,071 | ₩29,071 | ₩28,884 | ₩29,004 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩28,364 | ₩28,699 | ₩28,364 | ₩28,699 | +1.18% | 1.3만 |
|---|
| 2026.03.30 | ₩28,191 | ₩28,191 | ₩28,120 | ₩28,120 | -0.25% | 500 |
|---|
| 2026.03.27 | ₩28,191 | ₩28,271 | ₩28,128 | ₩28,128 | -0.22% | 800 |
|---|
| 2026.03.26 | ₩28,511 | ₩28,511 | ₩28,257 | ₩28,263 | -0.87% | 1.7천 |
|---|
| 2026.03.25 | ₩28,711 | ₩28,818 | ₩28,711 | ₩28,812 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩28,391 | ₩28,449 | ₩28,391 | ₩28,449 | +0.21% | 1.2천 |
|---|
| 2026.03.23 | ₩28,651 | ₩28,791 | ₩28,471 | ₩28,622 | -0.10% | 2.5천 |
|---|
| 2026.03.20 | ₩28,244 | ₩28,244 | ₩28,071 | ₩28,071 | -0.61% | 800 |
|---|
| 2026.03.19 | ₩28,604 | ₩28,904 | ₩28,577 | ₩28,838 | +0.82% | 4.1천 |
|---|
| 2026.03.18 | ₩29,205 | ₩29,205 | ₩28,871 | ₩28,871 | -1.14% | 2.1천 |
|---|
| 2026.03.17 | ₩29,311 | ₩29,365 | ₩29,273 | ₩29,273 | -0.13% | 800 |
|---|
| 2026.03.16 | ₩29,084 | ₩29,190 | ₩29,084 | ₩29,190 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩28,991 | ₩28,991 | ₩28,736 | ₩28,736 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩29,058 | ₩29,058 | ₩29,051 | ₩29,051 | -0.02% | 700 |
|---|
| 2026.03.11 | ₩29,405 | ₩29,405 | ₩29,325 | ₩29,370 | -0.12% | 1.4천 |
|---|
| 2026.03.10 | ₩29,671 | ₩29,818 | ₩29,490 | ₩29,490 | -0.61% | 3천 |
|---|
| 2026.03.09 | ₩28,924 | ₩29,543 | ₩28,924 | ₩29,543 | +2.14% | 1.1천 |
|---|
| 2026.03.06 | ₩29,138 | ₩29,405 | ₩29,138 | ₩29,405 | +0.92% | 1.6천 |
|---|
| 2026.03.05 | ₩29,391 | ₩29,491 | ₩29,391 | ₩29,491 | +0.34% | 1.3천 |
|---|
| 2026.03.04 | ₩29,852 | ₩29,997 | ₩29,852 | ₩29,997 | +0.49% | 500 |
|---|
| 2026.03.03 | ₩29,631 | ₩29,832 | ₩29,511 | ₩29,812 | +0.61% | 1.3만 |
|---|
| 2026.03.02 | ₩30,419 | ₩30,471 | ₩30,419 | ₩30,471 | +0.17% | 1.8천 |
|---|
| 2026.02.27 | ₩31,132 | ₩31,132 | ₩31,059 | ₩31,063 | -0.22% | 1.6천 |
|---|
| 2026.02.26 | ₩30,919 | ₩31,006 | ₩30,899 | ₩31,006 | +0.28% | 3.2천 |
|---|
| 2026.02.25 | ₩30,872 | ₩30,970 | ₩30,872 | ₩30,970 | +0.32% | 800 |
|---|
| 2026.02.24 | ₩30,739 | ₩30,819 | ₩30,739 | ₩30,799 | +0.20% | 2.1천 |
|---|
| 2026.02.23 | ₩30,712 | ₩30,753 | ₩30,699 | ₩30,753 | +0.13% | 2천 |
|---|
| 2026.02.20 | ₩30,759 | ₩30,759 | ₩30,759 | ₩30,759 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩30,499 | ₩30,592 | ₩30,499 | ₩30,592 | +0.31% | 1.4천 |
|---|
| 2026.02.18 | ₩30,712 | ₩30,765 | ₩30,633 | ₩30,633 | -0.26% | 5.5천 |
|---|
| 2026.02.17 | ₩30,472 | ₩30,752 | ₩30,472 | ₩30,652 | +0.59% | 2.6천 |
|---|
| 2026.02.13 | ₩30,499 | ₩30,659 | ₩30,499 | ₩30,659 | +0.52% | 1.7천 |
|---|
| 2026.02.12 | ₩30,619 | ₩30,619 | ₩30,472 | ₩30,563 | -0.18% | 1.9천 |
|---|
| 2026.02.11 | ₩30,392 | ₩30,605 | ₩30,392 | ₩30,605 | +0.70% | 2.4천 |
|---|
| 2026.02.10 | ₩30,485 | ₩30,565 | ₩30,459 | ₩30,503 | +0.06% | 1.3천 |
|---|
| 2026.02.09 | ₩30,218 | ₩30,365 | ₩30,218 | ₩30,365 | +0.49% | 600 |
|---|
| 2026.02.06 | ₩29,938 | ₩29,997 | ₩29,905 | ₩29,997 | +0.20% | 2.9천 |
|---|
| 2026.02.05 | ₩29,565 | ₩29,605 | ₩29,525 | ₩29,562 | -0.01% | 4천 |
|---|
| 2026.02.04 | ₩29,645 | ₩29,738 | ₩29,645 | ₩29,738 | +0.32% | 300 |
|---|
| 2026.02.03 | ₩29,591 | ₩29,650 | ₩29,578 | ₩29,650 | +0.20% | 500 |
|---|
| 2026.02.02 | ₩29,578 | ₩29,623 | ₩29,578 | ₩29,623 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,567 | ₩29,567 | ₩29,567 | ₩29,567 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩29,738 | ₩29,738 | ₩29,671 | ₩29,737 | -0.00% | 800 |
|---|
| 2026.01.28 | ₩29,551 | ₩29,574 | ₩29,538 | ₩29,574 | +0.08% | 900 |
|---|
| 2026.01.27 | ₩29,792 | ₩29,822 | ₩29,792 | ₩29,822 | +0.10% | 700 |
|---|
| 2026.01.26 | ₩29,517 | ₩29,517 | ₩29,517 | ₩29,517 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩29,124 | ₩29,351 | ₩29,124 | ₩29,351 | +0.78% | 1.9천 |
|---|
| 2026.01.22 | ₩29,205 | ₩29,245 | ₩29,178 | ₩29,243 | +0.13% | 5천 |
|---|
| 2026.01.21 | ₩29,044 | ₩29,191 | ₩29,044 | ₩29,165 | +0.41% | 3천 |
|---|
| 2026.01.20 | ₩28,964 | ₩28,964 | ₩28,902 | ₩28,902 | -0.22% | 1.4천 |
|---|
| 2026.01.16 | ₩29,283 | ₩29,283 | ₩29,283 | ₩29,283 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,315 | ₩29,315 | ₩29,315 | ₩29,315 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩29,367 | ₩29,367 | ₩29,367 | ₩29,367 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩29,138 | ₩29,231 | ₩29,138 | ₩29,231 | +0.32% | 700 |
|---|
| 2026.01.12 | ₩29,218 | ₩29,298 | ₩29,218 | ₩29,298 | +0.27% | 500 |
|---|
| 2026.01.09 | ₩29,258 | ₩29,258 | ₩29,191 | ₩29,191 | -0.23% | 7.4천 |
|---|
| 2026.01.08 | ₩28,858 | ₩28,991 | ₩28,858 | ₩28,951 | +0.32% | 1천 |
|---|
| 2026.01.07 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩29,031 | ₩29,124 | ₩29,031 | ₩29,124 | +0.32% | 1.1천 |
|---|
| 2026.01.05 | ₩28,871 | ₩29,076 | ₩28,858 | ₩29,076 | +0.71% | 2.7천 |
|---|
| 2026.01.02 | ₩28,758 | ₩28,758 | ₩28,728 | ₩28,755 | -0.01% | 400 |
|---|
| 2025.12.31 | ₩28,751 | ₩28,778 | ₩28,654 | ₩28,654 | -0.34% | 1.1만 |
|---|
| 2025.12.30 | ₩28,818 | ₩28,858 | ₩28,791 | ₩28,803 | -0.05% | 3.6천 |
|---|
| 2025.12.29 | ₩28,991 | ₩28,991 | ₩28,924 | ₩28,930 | -0.21% | 900 |
|---|
| 2025.12.26 | ₩29,058 | ₩29,058 | ₩28,996 | ₩28,996 | -0.21% | 800 |
|---|
| 2025.12.24 | ₩28,858 | ₩28,978 | ₩28,858 | ₩28,978 | +0.42% | 100 |
|---|
| 2025.12.23 | ₩28,924 | ₩28,924 | ₩28,920 | ₩28,920 | -0.01% | 1.6천 |
|---|
| 2025.12.22 | ₩28,738 | ₩28,818 | ₩28,738 | ₩28,810 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩28,804 | ₩28,844 | ₩28,778 | ₩28,784 | -0.07% | 4.9천 |
|---|
| 2025.12.18 | ₩28,711 | ₩28,764 | ₩28,671 | ₩28,743 | +0.11% | 1.5천 |
|---|
| 2025.12.17 | ₩28,618 | ₩28,618 | ₩28,497 | ₩28,557 | -0.21% | 3.2천 |
|---|
| 2025.12.16 | ₩28,644 | ₩28,738 | ₩28,644 | ₩28,699 | +0.19% | 2.5천 |
|---|
| 2025.12.15 | ₩28,711 | ₩28,764 | ₩28,711 | ₩28,764 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩28,604 | ₩28,604 | ₩28,604 | ₩28,604 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩28,791 | ₩28,791 | ₩28,791 | ₩28,791 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,471 | ₩28,676 | ₩28,471 | ₩28,676 | +0.72% | 900 |
|---|
| 2025.12.09 | ₩28,444 | ₩28,504 | ₩28,429 | ₩28,429 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩28,524 | ₩28,524 | ₩28,404 | ₩28,469 | -0.19% | 1천 |
|---|
| 2025.12.05 | ₩28,604 | ₩28,627 | ₩28,596 | ₩28,596 | -0.03% | 1.4천 |
|---|
| 2025.12.04 | ₩28,764 | ₩28,764 | ₩28,643 | ₩28,643 | -0.42% | 1.1천 |
|---|
| 2025.12.03 | ₩28,631 | ₩28,684 | ₩28,537 | ₩28,682 | +0.18% | 1.9천 |
|---|
| 2025.12.02 | ₩28,391 | ₩28,523 | ₩28,391 | ₩28,523 | +0.47% | 1.6천 |
|---|
| 2025.12.01 | ₩28,551 | ₩28,551 | ₩28,364 | ₩28,431 | -0.42% | 5.9천 |
|---|
| 2025.11.28 | ₩28,484 | ₩28,591 | ₩28,484 | ₩28,591 | +0.37% | 400 |
|---|
| 2025.11.26 | ₩28,484 | ₩28,630 | ₩28,477 | ₩28,630 | +0.51% | 2.7천 |
|---|
| 2025.11.25 | ₩28,263 | ₩28,391 | ₩28,263 | ₩28,376 | +0.40% | 1.8천 |
|---|
| 2025.11.24 | ₩28,037 | ₩28,111 | ₩28,017 | ₩28,072 | +0.12% | 5.4천 |
|---|
| 2025.11.21 | ₩27,854 | ₩28,016 | ₩27,854 | ₩28,016 | +0.58% | 3.9천 |
|---|
| 2025.11.20 | ₩28,057 | ₩28,057 | ₩27,676 | ₩27,676 | -1.36% | 2.1천 |
|---|
| 2025.11.19 | ₩27,884 | ₩27,897 | ₩27,876 | ₩27,876 | -0.03% | 1천 |
|---|
| 2025.11.18 | ₩27,924 | ₩27,988 | ₩27,924 | ₩27,988 | +0.23% | 3.3천 |
|---|
| 2025.11.17 | ₩28,444 | ₩28,444 | ₩28,177 | ₩28,189 | -0.90% | 4.6천 |
|---|
| 2025.11.14 | ₩28,471 | ₩28,505 | ₩28,445 | ₩28,496 | +0.09% | 1.3천 |
|---|
| 2025.11.13 | ₩28,831 | ₩28,831 | ₩28,616 | ₩28,616 | -0.75% | 900 |
|---|
| 2025.11.12 | ₩28,831 | ₩28,919 | ₩28,818 | ₩28,903 | +0.25% | 4.8천 |
|---|
| 2025.11.11 | ₩28,778 | ₩28,778 | ₩28,751 | ₩28,772 | -0.02% | 700 |
|---|
| 2025.11.10 | ₩28,401 | ₩28,551 | ₩28,401 | ₩28,551 | +0.53% | 1.4천 |
|---|
| 2025.11.07 | ₩28,244 | ₩28,353 | ₩28,244 | ₩28,351 | +0.38% | 1.9천 |
|---|
| 2025.11.06 | ₩28,271 | ₩28,283 | ₩28,271 | ₩28,283 | +0.04% | 300 |
|---|
| 2025.11.05 | ₩28,240 | ₩28,240 | ₩28,240 | ₩28,240 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,257 | ₩28,257 | ₩28,177 | ₩28,211 | -0.17% | 1.1천 |
|---|
| 2025.11.03 | ₩28,368 | ₩28,391 | ₩28,337 | ₩28,377 | +0.03% | 1.1천 |
|---|
| 2025.10.31 | ₩28,377 | ₩28,403 | ₩28,351 | ₩28,403 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩28,471 | ₩28,577 | ₩28,444 | ₩28,444 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩28,711 | ₩28,742 | ₩28,497 | ₩28,523 | -0.66% | 800 |
|---|
| 2025.10.28 | ₩28,804 | ₩28,858 | ₩28,804 | ₩28,830 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩28,744 | ₩28,818 | ₩28,711 | ₩28,818 | +0.26% | 2천 |
|---|
| 2025.10.24 | ₩28,670 | ₩28,670 | ₩28,670 | ₩28,670 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩28,631 | ₩28,671 | ₩28,610 | ₩28,610 | -0.07% | 1.8천 |
|---|
| 2025.10.22 | ₩28,651 | ₩28,684 | ₩28,564 | ₩28,576 | -0.26% | 1.3천 |
|---|
| 2025.10.21 | ₩28,692 | ₩28,724 | ₩28,658 | ₩28,662 | -0.11% | 2천 |
|---|
| 2025.10.20 | ₩28,711 | ₩28,796 | ₩28,711 | ₩28,796 | +0.30% | 1.2천 |
|---|
| 2025.10.17 | ₩28,444 | ₩28,644 | ₩28,444 | ₩28,575 | +0.46% | 6천 |
|---|
| 2025.10.16 | ₩28,591 | ₩28,644 | ₩28,591 | ₩28,644 | +0.19% | 700 |
|---|
| 2025.10.15 | ₩28,504 | ₩28,504 | ₩28,371 | ₩28,408 | -0.34% | 2.4천 |
|---|
| 2025.10.14 | ₩28,191 | ₩28,391 | ₩28,191 | ₩28,343 | +0.54% | 2.4천 |
|---|
| 2025.10.13 | ₩27,977 | ₩28,244 | ₩27,977 | ₩28,124 | +0.52% | 3.1천 |
|---|
| 2025.10.10 | ₩28,204 | ₩28,204 | ₩28,022 | ₩28,022 | -0.64% | 900 |
|---|