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 | ₩27,712 | ₩27,821 | ₩27,712 | ₩27,821 | +0.40% | 600 |
| 2026.10.08 | ₩27,600 | ₩27,698 | ₩27,598 | ₩27,698 | +0.36% | 1.9천 |
| 2026.10.07 | ₩27,625 | ₩27,785 | ₩27,625 | ₩27,713 | +0.32% | 2.7천 |
| 2026.10.06 | ₩28,025 | ₩28,092 | ₩28,001 | ₩28,001 | -0.09% | 1.3천 |
| 2026.10.05 | ₩27,852 | ₩27,925 | ₩27,818 | ₩27,908 | +0.20% | 700 |
| 2026.10.02 | ₩28,052 | ₩28,052 | ₩27,904 | ₩27,904 | -0.53% | 3.2천 |
| 2026.10.01 | ₩27,585 | ₩27,852 | ₩27,585 | ₩27,714 | +0.47% | 1.2천 |
| 2026.09.30 | ₩28,226 | ₩28,226 | ₩27,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,888 |
| -1.20% |
| 1.6만 |
| 2026.09.29 | ₩27,972 | ₩28,132 | ₩27,972 | ₩28,087 | +0.41% | 2.8천 |
|---|
| 2026.09.28 | ₩28,373 | ₩28,473 | ₩28,373 | ₩28,461 | +0.31% | 900 |
|---|
| 2026.09.25 | ₩28,613 | ₩28,680 | ₩28,613 | ₩28,680 | +0.23% | 1천 |
|---|
| 2026.09.24 | ₩28,387 | ₩28,387 | ₩28,387 | ₩28,387 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩28,973 | ₩28,973 | ₩28,519 | ₩28,614 | -1.24% | 4.8천 |
|---|
| 2026.09.22 | ₩29,154 | ₩29,251 | ₩29,111 | ₩29,251 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩29,067 | ₩29,227 | ₩28,987 | ₩29,160 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩28,837 | ₩28,837 | ₩28,837 | ₩28,837 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,135 | ₩29,280 | ₩29,134 | ₩29,188 | +0.18% | 7.5천 |
|---|
| 2026.09.16 | ₩28,988 | ₩29,227 | ₩28,827 | ₩28,827 | -0.56% | 1.4천 |
|---|
| 2026.09.15 | ₩28,927 | ₩29,040 | ₩28,907 | ₩28,960 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩29,107 | ₩29,107 | ₩29,107 | ₩29,107 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,441 | ₩29,441 | ₩29,301 | ₩29,315 | -0.43% | 500 |
|---|
| 2026.09.10 | ₩29,127 | ₩29,127 | ₩29,103 | ₩29,103 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩29,481 | ₩29,628 | ₩29,481 | ₩29,510 | +0.10% | 1.9천 |
|---|
| 2026.09.08 | ₩29,988 | ₩29,988 | ₩29,843 | ₩29,843 | -0.49% | 800 |
|---|
| 2026.09.04 | ₩29,975 | ₩30,007 | ₩29,895 | ₩30,007 | +0.11% | 1.3천 |
|---|
| 2026.09.03 | ₩30,015 | ₩30,015 | ₩30,015 | ₩30,015 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,702 | ₩29,702 | ₩29,702 | ₩29,702 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,813 | ₩29,813 | ₩29,469 | ₩29,574 | -0.80% | 700 |
|---|
| 2026.08.31 | ₩29,881 | ₩29,881 | ₩29,881 | ₩29,881 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,295 | ₩30,295 | ₩29,981 | ₩29,981 | -1.04% | 1.2천 |
|---|
| 2026.08.27 | ₩30,202 | ₩30,228 | ₩30,143 | ₩30,143 | -0.19% | 1천 |
|---|
| 2026.08.26 | ₩30,375 | ₩30,375 | ₩30,235 | ₩30,235 | -0.46% | 100 |
|---|
| 2026.08.25 | ₩30,302 | ₩30,435 | ₩30,302 | ₩30,435 | +0.44% | 3.4천 |
|---|
| 2026.08.24 | ₩30,228 | ₩30,228 | ₩30,148 | ₩30,148 | -0.27% | 1.1천 |
|---|
| 2026.08.21 | ₩30,108 | ₩30,228 | ₩30,108 | ₩30,164 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩30,028 | ₩30,028 | ₩30,010 | ₩30,010 | -0.06% | 200 |
|---|
| 2026.08.19 | ₩30,188 | ₩30,195 | ₩30,055 | ₩30,176 | -0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩30,015 | ₩30,082 | ₩29,935 | ₩29,997 | -0.06% | 4천 |
|---|
| 2026.08.17 | ₩30,362 | ₩30,362 | ₩30,263 | ₩30,263 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩30,455 | ₩30,455 | ₩30,326 | ₩30,326 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩30,562 | ₩30,576 | ₩30,375 | ₩30,438 | -0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩30,389 | ₩30,389 | ₩30,311 | ₩30,311 | -0.25% | 1.1천 |
|---|
| 2026.08.11 | ₩30,242 | ₩30,242 | ₩30,188 | ₩30,188 | -0.18% | 2.1천 |
|---|
| 2026.08.10 | ₩30,228 | ₩30,254 | ₩30,172 | ₩30,172 | -0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩30,602 | ₩30,602 | ₩30,355 | ₩30,378 | -0.73% | 900 |
|---|
| 2026.08.06 | ₩30,075 | ₩30,083 | ₩30,075 | ₩30,083 | +0.03% | 400 |
|---|
| 2026.08.05 | ₩30,122 | ₩30,228 | ₩30,108 | ₩30,208 | +0.29% | 5.4천 |
|---|
| 2026.08.04 | ₩29,961 | ₩30,168 | ₩29,961 | ₩30,156 | +0.65% | 2.3천 |
|---|
| 2026.08.03 | ₩29,668 | ₩29,748 | ₩29,668 | ₩29,748 | +0.27% | 600 |
|---|
| 2026.07.31 | ₩29,626 | ₩29,626 | ₩29,626 | ₩29,626 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,728 | ₩29,857 | ₩29,728 | ₩29,857 | +0.44% | 500 |
|---|
| 2026.07.29 | ₩29,361 | ₩29,427 | ₩29,160 | ₩29,313 | -0.16% | 7.2천 |
|---|
| 2026.07.28 | ₩29,247 | ₩29,421 | ₩29,247 | ₩29,415 | +0.58% | 1.5천 |
|---|
| 2026.07.27 | ₩29,361 | ₩29,361 | ₩29,321 | ₩29,355 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩29,321 | ₩29,321 | ₩29,107 | ₩29,187 | -0.46% | 1.9천 |
|---|
| 2026.07.23 | ₩29,027 | ₩29,087 | ₩29,027 | ₩29,066 | +0.13% | 1.4천 |
|---|
| 2026.07.22 | ₩29,467 | ₩29,467 | ₩29,435 | ₩29,435 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩29,479 | ₩29,481 | ₩29,429 | ₩29,429 | -0.17% | 1.6천 |
|---|
| 2026.07.20 | ₩29,374 | ₩29,374 | ₩29,180 | ₩29,180 | -0.66% | 1.5천 |
|---|
| 2026.07.17 | ₩29,314 | ₩29,441 | ₩29,314 | ₩29,406 | +0.31% | 1.2천 |
|---|
| 2026.07.16 | ₩29,394 | ₩29,498 | ₩29,394 | ₩29,498 | +0.35% | 2.1천 |
|---|
| 2026.07.15 | ₩29,694 | ₩29,801 | ₩29,694 | ₩29,701 | +0.02% | 1.2천 |
|---|
| 2026.07.14 | ₩29,621 | ₩29,621 | ₩29,467 | ₩29,528 | -0.32% | 1.4천 |
|---|
| 2026.07.13 | ₩29,334 | ₩29,347 | ₩29,301 | ₩29,309 | -0.09% | 2천 |
|---|
| 2026.07.10 | ₩29,629 | ₩29,629 | ₩29,629 | ₩29,629 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩29,562 | ₩29,562 | ₩29,562 | ₩29,562 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,294 | ₩29,371 | ₩29,294 | ₩29,371 | +0.26% | 4.1천 |
|---|
| 2026.07.07 | ₩29,669 | ₩29,741 | ₩29,636 | ₩29,636 | -0.11% | 2.9천 |
|---|
| 2026.07.06 | ₩29,988 | ₩30,032 | ₩29,975 | ₩30,032 | +0.15% | 300 |
|---|
| 2026.07.02 | ₩29,895 | ₩29,895 | ₩29,732 | ₩29,732 | -0.54% | 400 |
|---|
| 2026.07.01 | ₩29,554 | ₩29,554 | ₩29,497 | ₩29,497 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩29,694 | ₩29,961 | ₩29,694 | ₩29,728 | +0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩29,734 | ₩29,781 | ₩29,601 | ₩29,781 | +0.16% | 900 |
|---|
| 2026.06.26 | ₩29,827 | ₩29,827 | ₩29,827 | ₩29,827 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,921 | ₩30,001 | ₩29,868 | ₩29,921 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩29,681 | ₩29,692 | ₩29,614 | ₩29,692 | +0.04% | 900 |
|---|
| 2026.06.23 | ₩29,614 | ₩29,641 | ₩29,588 | ₩29,601 | -0.05% | 1.1천 |
|---|
| 2026.06.22 | ₩30,082 | ₩30,082 | ₩29,921 | ₩30,000 | -0.27% | 2.5천 |
|---|
| 2026.06.18 | ₩30,108 | ₩30,108 | ₩30,056 | ₩30,056 | -0.17% | 300 |
|---|
| 2026.06.17 | ₩30,269 | ₩30,322 | ₩29,734 | ₩29,734 | -1.76% | 3.5천 |
|---|
| 2026.06.16 | ₩30,148 | ₩30,175 | ₩30,039 | ₩30,039 | -0.36% | 2.1천 |
|---|
| 2026.06.15 | ₩30,122 | ₩30,122 | ₩29,868 | ₩29,897 | -0.74% | 3.5천 |
|---|
| 2026.06.12 | ₩32,659 | ₩32,659 | ₩29,748 | ₩29,788 | -8.79% | 600 |
|---|
| 2026.06.11 | ₩29,347 | ₩29,861 | ₩29,227 | ₩29,861 | +1.75% | 1.6천 |
|---|
| 2026.06.10 | ₩29,374 | ₩29,374 | ₩29,041 | ₩29,041 | -1.13% | 2.7천 |
|---|
| 2026.06.09 | ₩29,588 | ₩29,628 | ₩29,267 | ₩29,326 | -0.88% | 1.5천 |
|---|
| 2026.06.08 | ₩29,274 | ₩29,274 | ₩29,274 | ₩29,274 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,172 | ₩29,172 | ₩29,172 | ₩29,172 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,815 | ₩29,840 | ₩29,761 | ₩29,840 | +0.09% | 800 |
|---|
| 2026.06.03 | ₩29,672 | ₩29,672 | ₩29,672 | ₩29,672 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,868 | ₩29,921 | ₩29,868 | ₩29,909 | +0.14% | 500 |
|---|
| 2026.06.01 | ₩29,521 | ₩29,777 | ₩29,521 | ₩29,777 | +0.87% | 200 |
|---|
| 2026.05.29 | ₩29,828 | ₩29,877 | ₩29,801 | ₩29,877 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩29,855 | ₩29,857 | ₩29,855 | ₩29,857 | +0.01% | 1.1천 |
|---|
| 2026.05.27 | ₩29,841 | ₩29,908 | ₩29,721 | ₩29,836 | -0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩29,801 | ₩29,860 | ₩29,801 | ₩29,860 | +0.20% | 2.4천 |
|---|
| 2026.05.22 | ₩29,668 | ₩29,668 | ₩29,467 | ₩29,513 | -0.52% | 5천 |
|---|
| 2026.05.21 | ₩29,294 | ₩29,694 | ₩29,294 | ₩29,564 | +0.92% | 1.6천 |
|---|
| 2026.05.20 | ₩29,387 | ₩29,509 | ₩29,347 | ₩29,509 | +0.41% | 2.8천 |
|---|
| 2026.05.19 | ₩28,920 | ₩29,067 | ₩28,920 | ₩29,021 | +0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩29,160 | ₩29,248 | ₩29,134 | ₩29,248 | +0.30% | 1.5천 |
|---|
| 2026.05.15 | ₩29,200 | ₩29,200 | ₩29,056 | ₩29,056 | -0.49% | 400 |
|---|
| 2026.05.14 | ₩29,674 | ₩29,681 | ₩29,561 | ₩29,621 | -0.18% | 1.4천 |
|---|
| 2026.05.13 | ₩29,614 | ₩29,682 | ₩29,588 | ₩29,682 | +0.23% | 2.1천 |
|---|
| 2026.05.12 | ₩29,534 | ₩29,576 | ₩29,507 | ₩29,576 | +0.14% | 1.1천 |
|---|
| 2026.05.11 | ₩29,828 | ₩29,855 | ₩29,668 | ₩29,718 | -0.37% | 2.9천 |
|---|
| 2026.05.08 | ₩29,820 | ₩29,820 | ₩29,820 | ₩29,820 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩30,015 | ₩30,015 | ₩29,613 | ₩29,613 | -1.34% | 700 |
|---|
| 2026.05.06 | ₩30,028 | ₩30,095 | ₩30,015 | ₩30,095 | +0.22% | 1.8천 |
|---|
| 2026.05.05 | ₩29,347 | ₩29,347 | ₩29,321 | ₩29,321 | -0.09% | 1.6천 |
|---|
| 2026.05.04 | ₩29,240 | ₩29,240 | ₩29,087 | ₩29,087 | -0.53% | 400 |
|---|
| 2026.05.01 | ₩29,588 | ₩29,674 | ₩29,467 | ₩29,494 | -0.32% | 3.2천 |
|---|
| 2026.04.30 | ₩29,441 | ₩29,542 | ₩29,427 | ₩29,542 | +0.34% | 3만 |
|---|
| 2026.04.29 | ₩29,054 | ₩29,056 | ₩29,000 | ₩29,000 | -0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩29,227 | ₩29,334 | ₩29,227 | ₩29,326 | +0.34% | 1.2천 |
|---|
| 2026.04.27 | ₩29,548 | ₩29,548 | ₩29,441 | ₩29,462 | -0.29% | 2.1천 |
|---|
| 2026.04.24 | ₩29,507 | ₩29,573 | ₩29,507 | ₩29,573 | +0.22% | 5.5천 |
|---|
| 2026.04.23 | ₩29,614 | ₩29,681 | ₩29,427 | ₩29,445 | -0.57% | 1.6천 |
|---|
| 2026.04.22 | ₩29,694 | ₩29,694 | ₩29,633 | ₩29,633 | -0.21% | 1.3천 |
|---|
| 2026.04.21 | ₩29,574 | ₩29,734 | ₩29,572 | ₩29,572 | -0.01% | 1.2천 |
|---|
| 2026.04.20 | ₩30,082 | ₩30,148 | ₩30,082 | ₩30,128 | +0.16% | 700 |
|---|
| 2026.04.17 | ₩30,335 | ₩30,415 | ₩30,242 | ₩30,242 | -0.31% | 3.1천 |
|---|
| 2026.04.16 | ₩29,855 | ₩29,856 | ₩29,761 | ₩29,856 | +0.00% | 2.4천 |
|---|
| 2026.04.15 | ₩29,988 | ₩29,988 | ₩29,975 | ₩29,979 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩30,015 | ₩30,095 | ₩30,015 | ₩30,095 | +0.27% | 1.5천 |
|---|
| 2026.04.13 | ₩29,534 | ₩29,841 | ₩29,534 | ₩29,775 | +0.81% | 2.4천 |
|---|
| 2026.04.10 | ₩29,741 | ₩29,741 | ₩29,561 | ₩29,676 | -0.22% | 3.6천 |
|---|
| 2026.04.09 | ₩29,521 | ₩29,734 | ₩29,467 | ₩29,670 | +0.51% | 2.9천 |
|---|
| 2026.04.08 | ₩29,614 | ₩29,734 | ₩29,608 | ₩29,734 | +0.41% | 700 |
|---|
| 2026.04.07 | ₩28,680 | ₩28,979 | ₩28,586 | ₩28,979 | +1.04% | 1.1천 |
|---|
| 2026.04.06 | ₩28,920 | ₩28,987 | ₩28,855 | ₩28,933 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩28,346 | ₩28,896 | ₩28,346 | ₩28,896 | +1.94% | 2.6천 |
|---|
| 2026.04.01 | ₩29,094 | ₩29,094 | ₩28,907 | ₩29,027 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩28,386 | ₩28,721 | ₩28,386 | ₩28,721 | +1.18% | 1.3만 |
|---|
| 2026.03.30 | ₩28,212 | ₩28,212 | ₩28,142 | ₩28,142 | -0.25% | 500 |
|---|
| 2026.03.27 | ₩28,212 | ₩28,292 | ₩28,150 | ₩28,150 | -0.22% | 800 |
|---|
| 2026.03.26 | ₩28,533 | ₩28,533 | ₩28,279 | ₩28,284 | -0.87% | 1.7천 |
|---|
| 2026.03.25 | ₩28,733 | ₩28,840 | ₩28,733 | ₩28,835 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩28,413 | ₩28,471 | ₩28,413 | ₩28,471 | +0.21% | 1.2천 |
|---|
| 2026.03.23 | ₩28,673 | ₩28,813 | ₩28,493 | ₩28,644 | -0.10% | 2.5천 |
|---|
| 2026.03.20 | ₩28,266 | ₩28,266 | ₩28,092 | ₩28,092 | -0.61% | 800 |
|---|
| 2026.03.19 | ₩28,626 | ₩28,927 | ₩28,600 | ₩28,860 | +0.82% | 4.1천 |
|---|
| 2026.03.18 | ₩29,227 | ₩29,227 | ₩28,893 | ₩28,893 | -1.14% | 2.1천 |
|---|
| 2026.03.17 | ₩29,334 | ₩29,387 | ₩29,295 | ₩29,295 | -0.13% | 800 |
|---|
| 2026.03.16 | ₩29,107 | ₩29,212 | ₩29,107 | ₩29,212 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩29,013 | ₩29,013 | ₩28,758 | ₩28,758 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩29,080 | ₩29,080 | ₩29,074 | ₩29,074 | -0.02% | 700 |
|---|
| 2026.03.11 | ₩29,427 | ₩29,427 | ₩29,347 | ₩29,393 | -0.12% | 1.4천 |
|---|
| 2026.03.10 | ₩29,694 | ₩29,841 | ₩29,513 | ₩29,513 | -0.61% | 3천 |
|---|
| 2026.03.09 | ₩28,947 | ₩29,566 | ₩28,947 | ₩29,566 | +2.14% | 1.1천 |
|---|
| 2026.03.06 | ₩29,160 | ₩29,427 | ₩29,160 | ₩29,427 | +0.92% | 1.6천 |
|---|
| 2026.03.05 | ₩29,414 | ₩29,514 | ₩29,414 | ₩29,514 | +0.34% | 1.3천 |
|---|
| 2026.03.04 | ₩29,875 | ₩30,020 | ₩29,875 | ₩30,020 | +0.49% | 500 |
|---|
| 2026.03.03 | ₩29,654 | ₩29,855 | ₩29,534 | ₩29,835 | +0.61% | 1.3만 |
|---|
| 2026.03.02 | ₩30,442 | ₩30,494 | ₩30,442 | ₩30,494 | +0.17% | 1.8천 |
|---|
| 2026.02.27 | ₩31,156 | ₩31,156 | ₩31,083 | ₩31,087 | -0.22% | 1.6천 |
|---|
| 2026.02.26 | ₩30,943 | ₩31,030 | ₩30,923 | ₩31,030 | +0.28% | 3.2천 |
|---|
| 2026.02.25 | ₩30,896 | ₩30,994 | ₩30,896 | ₩30,994 | +0.32% | 800 |
|---|
| 2026.02.24 | ₩30,763 | ₩30,843 | ₩30,763 | ₩30,823 | +0.20% | 2.1천 |
|---|
| 2026.02.23 | ₩30,736 | ₩30,777 | ₩30,722 | ₩30,777 | +0.13% | 2천 |
|---|
| 2026.02.20 | ₩30,783 | ₩30,783 | ₩30,783 | ₩30,783 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩30,522 | ₩30,616 | ₩30,522 | ₩30,616 | +0.31% | 1.4천 |
|---|
| 2026.02.18 | ₩30,736 | ₩30,789 | ₩30,657 | ₩30,657 | -0.26% | 5.5천 |
|---|
| 2026.02.17 | ₩30,496 | ₩30,776 | ₩30,496 | ₩30,676 | +0.59% | 2.6천 |
|---|
| 2026.02.13 | ₩30,522 | ₩30,682 | ₩30,522 | ₩30,682 | +0.52% | 1.7천 |
|---|
| 2026.02.12 | ₩30,642 | ₩30,642 | ₩30,496 | ₩30,586 | -0.18% | 1.9천 |
|---|
| 2026.02.11 | ₩30,415 | ₩30,629 | ₩30,415 | ₩30,629 | +0.70% | 2.4천 |
|---|
| 2026.02.10 | ₩30,509 | ₩30,589 | ₩30,482 | ₩30,526 | +0.06% | 1.3천 |
|---|
| 2026.02.09 | ₩30,242 | ₩30,389 | ₩30,242 | ₩30,389 | +0.49% | 600 |
|---|
| 2026.02.06 | ₩29,961 | ₩30,020 | ₩29,928 | ₩30,020 | +0.20% | 2.9천 |
|---|
| 2026.02.05 | ₩29,588 | ₩29,628 | ₩29,548 | ₩29,585 | -0.01% | 4천 |
|---|
| 2026.02.04 | ₩29,668 | ₩29,761 | ₩29,668 | ₩29,761 | +0.32% | 300 |
|---|
| 2026.02.03 | ₩29,614 | ₩29,673 | ₩29,601 | ₩29,673 | +0.20% | 500 |
|---|
| 2026.02.02 | ₩29,601 | ₩29,646 | ₩29,601 | ₩29,646 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,590 | ₩29,590 | ₩29,590 | ₩29,590 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩29,761 | ₩29,761 | ₩29,694 | ₩29,760 | -0.00% | 800 |
|---|
| 2026.01.28 | ₩29,574 | ₩29,597 | ₩29,561 | ₩29,597 | +0.08% | 900 |
|---|
| 2026.01.27 | ₩29,815 | ₩29,845 | ₩29,815 | ₩29,845 | +0.10% | 700 |
|---|
| 2026.01.26 | ₩29,540 | ₩29,540 | ₩29,540 | ₩29,540 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩29,147 | ₩29,374 | ₩29,147 | ₩29,374 | +0.78% | 1.9천 |
|---|
| 2026.01.22 | ₩29,227 | ₩29,267 | ₩29,200 | ₩29,266 | +0.13% | 5천 |
|---|
| 2026.01.21 | ₩29,067 | ₩29,214 | ₩29,067 | ₩29,187 | +0.41% | 3천 |
|---|
| 2026.01.20 | ₩28,987 | ₩28,987 | ₩28,924 | ₩28,924 | -0.22% | 1.4천 |
|---|
| 2026.01.16 | ₩29,306 | ₩29,306 | ₩29,306 | ₩29,306 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,338 | ₩29,338 | ₩29,338 | ₩29,338 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩29,390 | ₩29,390 | ₩29,390 | ₩29,390 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩29,160 | ₩29,254 | ₩29,160 | ₩29,254 | +0.32% | 700 |
|---|
| 2026.01.12 | ₩29,240 | ₩29,321 | ₩29,240 | ₩29,321 | +0.27% | 500 |
|---|
| 2026.01.09 | ₩29,280 | ₩29,280 | ₩29,214 | ₩29,214 | -0.23% | 7.4천 |
|---|
| 2026.01.08 | ₩28,880 | ₩29,013 | ₩28,880 | ₩28,973 | +0.32% | 1천 |
|---|
| 2026.01.07 | ₩29,107 | ₩29,107 | ₩29,107 | ₩29,107 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩29,054 | ₩29,147 | ₩29,054 | ₩29,147 | +0.32% | 1.1천 |
|---|
| 2026.01.05 | ₩28,893 | ₩29,099 | ₩28,880 | ₩29,099 | +0.71% | 2.7천 |
|---|
| 2026.01.02 | ₩28,780 | ₩28,780 | ₩28,750 | ₩28,777 | -0.01% | 400 |
|---|
| 2025.12.31 | ₩28,773 | ₩28,800 | ₩28,676 | ₩28,676 | -0.34% | 1.1만 |
|---|
| 2025.12.30 | ₩28,840 | ₩28,880 | ₩28,813 | ₩28,825 | -0.05% | 3.6천 |
|---|
| 2025.12.29 | ₩29,013 | ₩29,013 | ₩28,947 | ₩28,952 | -0.21% | 900 |
|---|
| 2025.12.26 | ₩29,080 | ₩29,080 | ₩29,019 | ₩29,019 | -0.21% | 800 |
|---|
| 2025.12.24 | ₩28,880 | ₩29,000 | ₩28,880 | ₩29,000 | +0.42% | 100 |
|---|
| 2025.12.23 | ₩28,947 | ₩28,947 | ₩28,943 | ₩28,943 | -0.01% | 1.6천 |
|---|
| 2025.12.22 | ₩28,760 | ₩28,840 | ₩28,760 | ₩28,832 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩28,827 | ₩28,867 | ₩28,800 | ₩28,807 | -0.07% | 4.9천 |
|---|
| 2025.12.18 | ₩28,733 | ₩28,786 | ₩28,693 | ₩28,765 | +0.11% | 1.5천 |
|---|
| 2025.12.17 | ₩28,640 | ₩28,640 | ₩28,519 | ₩28,580 | -0.21% | 3.2천 |
|---|
| 2025.12.16 | ₩28,666 | ₩28,760 | ₩28,666 | ₩28,721 | +0.19% | 2.5천 |
|---|
| 2025.12.15 | ₩28,733 | ₩28,786 | ₩28,733 | ₩28,786 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩28,626 | ₩28,626 | ₩28,626 | ₩28,626 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩28,813 | ₩28,813 | ₩28,813 | ₩28,813 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,493 | ₩28,698 | ₩28,493 | ₩28,698 | +0.72% | 900 |
|---|
| 2025.12.09 | ₩28,466 | ₩28,526 | ₩28,451 | ₩28,451 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩28,546 | ₩28,546 | ₩28,426 | ₩28,491 | -0.19% | 1천 |
|---|
| 2025.12.05 | ₩28,626 | ₩28,649 | ₩28,618 | ₩28,618 | -0.03% | 1.4천 |
|---|
| 2025.12.04 | ₩28,786 | ₩28,786 | ₩28,665 | ₩28,665 | -0.42% | 1.1천 |
|---|
| 2025.12.03 | ₩28,653 | ₩28,706 | ₩28,559 | ₩28,704 | +0.18% | 1.9천 |
|---|
| 2025.12.02 | ₩28,413 | ₩28,545 | ₩28,413 | ₩28,545 | +0.47% | 1.6천 |
|---|
| 2025.12.01 | ₩28,573 | ₩28,573 | ₩28,386 | ₩28,453 | -0.42% | 5.9천 |
|---|
| 2025.11.28 | ₩28,506 | ₩28,613 | ₩28,506 | ₩28,613 | +0.37% | 400 |
|---|
| 2025.11.26 | ₩28,506 | ₩28,652 | ₩28,499 | ₩28,652 | +0.51% | 2.7천 |
|---|
| 2025.11.25 | ₩28,284 | ₩28,413 | ₩28,284 | ₩28,398 | +0.40% | 1.8천 |
|---|
| 2025.11.24 | ₩28,059 | ₩28,132 | ₩28,039 | ₩28,094 | +0.12% | 5.4천 |
|---|
| 2025.11.21 | ₩27,876 | ₩28,037 | ₩27,876 | ₩28,037 | +0.58% | 3.9천 |
|---|
| 2025.11.20 | ₩28,079 | ₩28,079 | ₩27,697 | ₩27,697 | -1.36% | 2.1천 |
|---|
| 2025.11.19 | ₩27,905 | ₩27,919 | ₩27,897 | ₩27,897 | -0.03% | 1천 |
|---|
| 2025.11.18 | ₩27,945 | ₩28,009 | ₩27,945 | ₩28,009 | +0.23% | 3.3천 |
|---|
| 2025.11.17 | ₩28,466 | ₩28,466 | ₩28,199 | ₩28,211 | -0.90% | 4.6천 |
|---|
| 2025.11.14 | ₩28,493 | ₩28,527 | ₩28,467 | ₩28,518 | +0.09% | 1.3천 |
|---|
| 2025.11.13 | ₩28,853 | ₩28,853 | ₩28,638 | ₩28,638 | -0.75% | 900 |
|---|
| 2025.11.12 | ₩28,853 | ₩28,941 | ₩28,840 | ₩28,925 | +0.25% | 4.8천 |
|---|
| 2025.11.11 | ₩28,800 | ₩28,800 | ₩28,773 | ₩28,794 | -0.02% | 700 |
|---|
| 2025.11.10 | ₩28,423 | ₩28,573 | ₩28,423 | ₩28,573 | +0.53% | 1.4천 |
|---|
| 2025.11.07 | ₩28,266 | ₩28,375 | ₩28,266 | ₩28,373 | +0.38% | 1.9천 |
|---|
| 2025.11.06 | ₩28,292 | ₩28,304 | ₩28,292 | ₩28,304 | +0.04% | 300 |
|---|
| 2025.11.05 | ₩28,262 | ₩28,262 | ₩28,262 | ₩28,262 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,279 | ₩28,279 | ₩28,199 | ₩28,232 | -0.17% | 1.1천 |
|---|
| 2025.11.03 | ₩28,390 | ₩28,413 | ₩28,359 | ₩28,399 | +0.03% | 1.1천 |
|---|
| 2025.10.31 | ₩28,399 | ₩28,425 | ₩28,373 | ₩28,425 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩28,493 | ₩28,600 | ₩28,466 | ₩28,466 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩28,733 | ₩28,764 | ₩28,519 | ₩28,545 | -0.66% | 800 |
|---|
| 2025.10.28 | ₩28,827 | ₩28,880 | ₩28,827 | ₩28,852 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩28,766 | ₩28,840 | ₩28,733 | ₩28,840 | +0.26% | 2천 |
|---|
| 2025.10.24 | ₩28,692 | ₩28,692 | ₩28,692 | ₩28,692 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩28,653 | ₩28,693 | ₩28,632 | ₩28,632 | -0.07% | 1.8천 |
|---|
| 2025.10.22 | ₩28,673 | ₩28,706 | ₩28,586 | ₩28,598 | -0.26% | 1.3천 |
|---|
| 2025.10.21 | ₩28,714 | ₩28,746 | ₩28,680 | ₩28,684 | -0.11% | 2천 |
|---|
| 2025.10.20 | ₩28,733 | ₩28,819 | ₩28,733 | ₩28,819 | +0.30% | 1.2천 |
|---|
| 2025.10.17 | ₩28,466 | ₩28,666 | ₩28,466 | ₩28,597 | +0.46% | 6천 |
|---|
| 2025.10.16 | ₩28,613 | ₩28,666 | ₩28,613 | ₩28,666 | +0.19% | 700 |
|---|
| 2025.10.15 | ₩28,526 | ₩28,526 | ₩28,393 | ₩28,430 | -0.34% | 2.4천 |
|---|
| 2025.10.14 | ₩28,212 | ₩28,413 | ₩28,212 | ₩28,365 | +0.54% | 2.4천 |
|---|
| 2025.10.13 | ₩27,999 | ₩28,266 | ₩27,999 | ₩28,146 | +0.52% | 3.1천 |
|---|
| 2025.10.10 | ₩28,226 | ₩28,226 | ₩28,044 | ₩28,044 | -0.64% | 900 |
|---|