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 | ₩27,687 | ₩27,797 | ₩27,687 | ₩27,797 | +0.40% | 600 |
| 2026.10.08 | ₩27,575 | ₩27,674 | ₩27,574 | ₩27,674 | +0.36% | 1.9천 |
| 2026.10.07 | ₩27,600 | ₩27,761 | ₩27,600 | ₩27,689 | +0.32% | 2.7천 |
| 2026.10.06 | ₩28,001 | ₩28,067 | ₩27,977 | ₩27,977 | -0.09% | 1.3천 |
| 2026.10.05 | ₩27,827 | ₩27,901 | ₩27,794 | ₩27,883 | +0.20% | 700 |
| 2026.10.02 | ₩28,027 | ₩28,027 | ₩27,879 | ₩27,879 | -0.53% | 3.2천 |
| 2026.10.01 | ₩27,560 | ₩27,827 | ₩27,560 | ₩27,690 | +0.47% | 1.2천 |
| 2026.09.30 | ₩28,201 | ₩28,201 | ₩27,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,863 |
| -1.20% |
| 1.6만 |
| 2026.09.29 | ₩27,947 | ₩28,107 | ₩27,947 | ₩28,062 | +0.41% | 2.8천 |
|---|
| 2026.09.28 | ₩28,348 | ₩28,448 | ₩28,348 | ₩28,436 | +0.31% | 900 |
|---|
| 2026.09.25 | ₩28,588 | ₩28,654 | ₩28,588 | ₩28,654 | +0.23% | 1천 |
|---|
| 2026.09.24 | ₩28,362 | ₩28,362 | ₩28,362 | ₩28,362 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩28,948 | ₩28,948 | ₩28,494 | ₩28,589 | -1.24% | 4.8천 |
|---|
| 2026.09.22 | ₩29,128 | ₩29,225 | ₩29,085 | ₩29,225 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩29,041 | ₩29,201 | ₩28,961 | ₩29,135 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩28,812 | ₩28,812 | ₩28,812 | ₩28,812 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,109 | ₩29,255 | ₩29,108 | ₩29,163 | +0.18% | 7.5천 |
|---|
| 2026.09.16 | ₩28,962 | ₩29,201 | ₩28,801 | ₩28,801 | -0.56% | 1.4천 |
|---|
| 2026.09.15 | ₩28,901 | ₩29,015 | ₩28,881 | ₩28,934 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩29,081 | ₩29,081 | ₩29,081 | ₩29,081 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,415 | ₩29,415 | ₩29,275 | ₩29,289 | -0.43% | 500 |
|---|
| 2026.09.10 | ₩29,101 | ₩29,101 | ₩29,077 | ₩29,077 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩29,455 | ₩29,601 | ₩29,455 | ₩29,484 | +0.10% | 1.9천 |
|---|
| 2026.09.08 | ₩29,962 | ₩29,962 | ₩29,816 | ₩29,816 | -0.49% | 800 |
|---|
| 2026.09.04 | ₩29,948 | ₩29,980 | ₩29,868 | ₩29,980 | +0.11% | 1.3천 |
|---|
| 2026.09.03 | ₩29,988 | ₩29,988 | ₩29,988 | ₩29,988 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,676 | ₩29,676 | ₩29,676 | ₩29,676 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,787 | ₩29,787 | ₩29,443 | ₩29,548 | -0.80% | 700 |
|---|
| 2026.08.31 | ₩29,855 | ₩29,855 | ₩29,855 | ₩29,855 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,268 | ₩30,268 | ₩29,955 | ₩29,955 | -1.04% | 1.2천 |
|---|
| 2026.08.27 | ₩30,175 | ₩30,202 | ₩30,116 | ₩30,116 | -0.19% | 1천 |
|---|
| 2026.08.26 | ₩30,349 | ₩30,349 | ₩30,208 | ₩30,208 | -0.46% | 100 |
|---|
| 2026.08.25 | ₩30,275 | ₩30,409 | ₩30,275 | ₩30,409 | +0.44% | 3.4천 |
|---|
| 2026.08.24 | ₩30,202 | ₩30,202 | ₩30,122 | ₩30,122 | -0.27% | 1.1천 |
|---|
| 2026.08.21 | ₩30,082 | ₩30,202 | ₩30,082 | ₩30,138 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩30,002 | ₩30,002 | ₩29,983 | ₩29,983 | -0.06% | 200 |
|---|
| 2026.08.19 | ₩30,162 | ₩30,168 | ₩30,028 | ₩30,150 | -0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩29,988 | ₩30,055 | ₩29,908 | ₩29,971 | -0.06% | 4천 |
|---|
| 2026.08.17 | ₩30,335 | ₩30,335 | ₩30,236 | ₩30,236 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩30,429 | ₩30,429 | ₩30,299 | ₩30,299 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩30,535 | ₩30,549 | ₩30,349 | ₩30,411 | -0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩30,362 | ₩30,362 | ₩30,284 | ₩30,284 | -0.25% | 1.1천 |
|---|
| 2026.08.11 | ₩30,215 | ₩30,215 | ₩30,162 | ₩30,162 | -0.18% | 2.1천 |
|---|
| 2026.08.10 | ₩30,202 | ₩30,227 | ₩30,146 | ₩30,146 | -0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩30,575 | ₩30,575 | ₩30,328 | ₩30,351 | -0.73% | 900 |
|---|
| 2026.08.06 | ₩30,048 | ₩30,056 | ₩30,048 | ₩30,056 | +0.03% | 400 |
|---|
| 2026.08.05 | ₩30,095 | ₩30,202 | ₩30,082 | ₩30,182 | +0.29% | 5.4천 |
|---|
| 2026.08.04 | ₩29,935 | ₩30,142 | ₩29,935 | ₩30,130 | +0.65% | 2.3천 |
|---|
| 2026.08.03 | ₩29,641 | ₩29,722 | ₩29,641 | ₩29,722 | +0.27% | 600 |
|---|
| 2026.07.31 | ₩29,600 | ₩29,600 | ₩29,600 | ₩29,600 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,702 | ₩29,831 | ₩29,702 | ₩29,831 | +0.44% | 500 |
|---|
| 2026.07.29 | ₩29,335 | ₩29,401 | ₩29,135 | ₩29,287 | -0.16% | 7.2천 |
|---|
| 2026.07.28 | ₩29,221 | ₩29,395 | ₩29,221 | ₩29,389 | +0.58% | 1.5천 |
|---|
| 2026.07.27 | ₩29,335 | ₩29,335 | ₩29,295 | ₩29,329 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩29,295 | ₩29,295 | ₩29,081 | ₩29,161 | -0.46% | 1.9천 |
|---|
| 2026.07.23 | ₩29,001 | ₩29,061 | ₩29,001 | ₩29,040 | +0.13% | 1.4천 |
|---|
| 2026.07.22 | ₩29,441 | ₩29,441 | ₩29,409 | ₩29,409 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩29,453 | ₩29,455 | ₩29,403 | ₩29,403 | -0.17% | 1.6천 |
|---|
| 2026.07.20 | ₩29,348 | ₩29,348 | ₩29,155 | ₩29,155 | -0.66% | 1.5천 |
|---|
| 2026.07.17 | ₩29,288 | ₩29,415 | ₩29,288 | ₩29,380 | +0.31% | 1.2천 |
|---|
| 2026.07.16 | ₩29,368 | ₩29,472 | ₩29,368 | ₩29,472 | +0.35% | 2.1천 |
|---|
| 2026.07.15 | ₩29,668 | ₩29,775 | ₩29,668 | ₩29,675 | +0.02% | 1.2천 |
|---|
| 2026.07.14 | ₩29,595 | ₩29,595 | ₩29,441 | ₩29,501 | -0.32% | 1.4천 |
|---|
| 2026.07.13 | ₩29,308 | ₩29,321 | ₩29,275 | ₩29,283 | -0.09% | 2천 |
|---|
| 2026.07.10 | ₩29,603 | ₩29,603 | ₩29,603 | ₩29,603 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩29,536 | ₩29,536 | ₩29,536 | ₩29,536 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,268 | ₩29,345 | ₩29,268 | ₩29,345 | +0.26% | 4.1천 |
|---|
| 2026.07.07 | ₩29,643 | ₩29,715 | ₩29,609 | ₩29,609 | -0.11% | 2.9천 |
|---|
| 2026.07.06 | ₩29,962 | ₩30,006 | ₩29,948 | ₩30,006 | +0.15% | 300 |
|---|
| 2026.07.02 | ₩29,868 | ₩29,868 | ₩29,706 | ₩29,706 | -0.54% | 400 |
|---|
| 2026.07.01 | ₩29,528 | ₩29,528 | ₩29,471 | ₩29,471 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩29,668 | ₩29,935 | ₩29,668 | ₩29,702 | +0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩29,708 | ₩29,755 | ₩29,575 | ₩29,755 | +0.16% | 900 |
|---|
| 2026.06.26 | ₩29,800 | ₩29,800 | ₩29,800 | ₩29,800 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,895 | ₩29,975 | ₩29,842 | ₩29,895 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩29,655 | ₩29,665 | ₩29,588 | ₩29,665 | +0.04% | 900 |
|---|
| 2026.06.23 | ₩29,588 | ₩29,615 | ₩29,561 | ₩29,575 | -0.05% | 1.1천 |
|---|
| 2026.06.22 | ₩30,055 | ₩30,055 | ₩29,895 | ₩29,974 | -0.27% | 2.5천 |
|---|
| 2026.06.18 | ₩30,082 | ₩30,082 | ₩30,030 | ₩30,030 | -0.17% | 300 |
|---|
| 2026.06.17 | ₩30,242 | ₩30,295 | ₩29,708 | ₩29,708 | -1.76% | 3.5천 |
|---|
| 2026.06.16 | ₩30,122 | ₩30,148 | ₩30,012 | ₩30,012 | -0.36% | 2.1천 |
|---|
| 2026.06.15 | ₩30,095 | ₩30,095 | ₩29,842 | ₩29,871 | -0.74% | 3.5천 |
|---|
| 2026.06.12 | ₩32,630 | ₩32,630 | ₩29,722 | ₩29,762 | -8.79% | 600 |
|---|
| 2026.06.11 | ₩29,321 | ₩29,835 | ₩29,201 | ₩29,835 | +1.75% | 1.6천 |
|---|
| 2026.06.10 | ₩29,348 | ₩29,348 | ₩29,016 | ₩29,016 | -1.13% | 2.7천 |
|---|
| 2026.06.09 | ₩29,561 | ₩29,601 | ₩29,241 | ₩29,300 | -0.88% | 1.5천 |
|---|
| 2026.06.08 | ₩29,248 | ₩29,248 | ₩29,248 | ₩29,248 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,147 | ₩29,147 | ₩29,147 | ₩29,147 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,788 | ₩29,814 | ₩29,735 | ₩29,814 | +0.09% | 800 |
|---|
| 2026.06.03 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,842 | ₩29,895 | ₩29,842 | ₩29,883 | +0.14% | 500 |
|---|
| 2026.06.01 | ₩29,495 | ₩29,751 | ₩29,495 | ₩29,751 | +0.87% | 200 |
|---|
| 2026.05.29 | ₩29,802 | ₩29,851 | ₩29,775 | ₩29,851 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩29,828 | ₩29,831 | ₩29,828 | ₩29,831 | +0.01% | 1.1천 |
|---|
| 2026.05.27 | ₩29,815 | ₩29,882 | ₩29,695 | ₩29,810 | -0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩29,775 | ₩29,834 | ₩29,775 | ₩29,834 | +0.20% | 2.4천 |
|---|
| 2026.05.22 | ₩29,641 | ₩29,641 | ₩29,441 | ₩29,487 | -0.52% | 5천 |
|---|
| 2026.05.21 | ₩29,268 | ₩29,668 | ₩29,268 | ₩29,537 | +0.92% | 1.6천 |
|---|
| 2026.05.20 | ₩29,361 | ₩29,483 | ₩29,321 | ₩29,483 | +0.41% | 2.8천 |
|---|
| 2026.05.19 | ₩28,894 | ₩29,041 | ₩28,894 | ₩28,996 | +0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩29,135 | ₩29,223 | ₩29,108 | ₩29,223 | +0.30% | 1.5천 |
|---|
| 2026.05.15 | ₩29,175 | ₩29,175 | ₩29,031 | ₩29,031 | -0.49% | 400 |
|---|
| 2026.05.14 | ₩29,648 | ₩29,655 | ₩29,535 | ₩29,595 | -0.18% | 1.4천 |
|---|
| 2026.05.13 | ₩29,588 | ₩29,656 | ₩29,561 | ₩29,656 | +0.23% | 2.1천 |
|---|
| 2026.05.12 | ₩29,508 | ₩29,549 | ₩29,481 | ₩29,549 | +0.14% | 1.1천 |
|---|
| 2026.05.11 | ₩29,802 | ₩29,828 | ₩29,641 | ₩29,692 | -0.37% | 2.9천 |
|---|
| 2026.05.08 | ₩29,794 | ₩29,794 | ₩29,794 | ₩29,794 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩29,988 | ₩29,988 | ₩29,587 | ₩29,587 | -1.34% | 700 |
|---|
| 2026.05.06 | ₩30,002 | ₩30,068 | ₩29,988 | ₩30,068 | +0.22% | 1.8천 |
|---|
| 2026.05.05 | ₩29,321 | ₩29,321 | ₩29,295 | ₩29,295 | -0.09% | 1.6천 |
|---|
| 2026.05.04 | ₩29,215 | ₩29,215 | ₩29,061 | ₩29,061 | -0.53% | 400 |
|---|
| 2026.05.01 | ₩29,561 | ₩29,648 | ₩29,441 | ₩29,468 | -0.32% | 3.2천 |
|---|
| 2026.04.30 | ₩29,415 | ₩29,516 | ₩29,401 | ₩29,516 | +0.34% | 3만 |
|---|
| 2026.04.29 | ₩29,028 | ₩29,031 | ₩28,974 | ₩28,974 | -0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩29,201 | ₩29,308 | ₩29,201 | ₩29,300 | +0.34% | 1.2천 |
|---|
| 2026.04.27 | ₩29,521 | ₩29,521 | ₩29,415 | ₩29,436 | -0.29% | 2.1천 |
|---|
| 2026.04.24 | ₩29,481 | ₩29,547 | ₩29,481 | ₩29,547 | +0.22% | 5.5천 |
|---|
| 2026.04.23 | ₩29,588 | ₩29,655 | ₩29,401 | ₩29,419 | -0.57% | 1.6천 |
|---|
| 2026.04.22 | ₩29,668 | ₩29,668 | ₩29,607 | ₩29,607 | -0.21% | 1.3천 |
|---|
| 2026.04.21 | ₩29,548 | ₩29,708 | ₩29,545 | ₩29,545 | -0.01% | 1.2천 |
|---|
| 2026.04.20 | ₩30,055 | ₩30,122 | ₩30,055 | ₩30,102 | +0.16% | 700 |
|---|
| 2026.04.17 | ₩30,308 | ₩30,389 | ₩30,215 | ₩30,215 | -0.31% | 3.1천 |
|---|
| 2026.04.16 | ₩29,828 | ₩29,830 | ₩29,735 | ₩29,830 | +0.00% | 2.4천 |
|---|
| 2026.04.15 | ₩29,962 | ₩29,962 | ₩29,948 | ₩29,952 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩29,988 | ₩30,068 | ₩29,988 | ₩30,068 | +0.27% | 1.5천 |
|---|
| 2026.04.13 | ₩29,508 | ₩29,815 | ₩29,508 | ₩29,748 | +0.81% | 2.4천 |
|---|
| 2026.04.10 | ₩29,715 | ₩29,715 | ₩29,535 | ₩29,649 | -0.22% | 3.6천 |
|---|
| 2026.04.09 | ₩29,495 | ₩29,708 | ₩29,441 | ₩29,644 | +0.51% | 2.9천 |
|---|
| 2026.04.08 | ₩29,588 | ₩29,708 | ₩29,581 | ₩29,708 | +0.41% | 700 |
|---|
| 2026.04.07 | ₩28,654 | ₩28,953 | ₩28,561 | ₩28,953 | +1.04% | 1.1천 |
|---|
| 2026.04.06 | ₩28,894 | ₩28,961 | ₩28,829 | ₩28,908 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩28,321 | ₩28,870 | ₩28,321 | ₩28,870 | +1.94% | 2.6천 |
|---|
| 2026.04.01 | ₩29,068 | ₩29,068 | ₩28,881 | ₩29,001 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩28,361 | ₩28,696 | ₩28,361 | ₩28,696 | +1.18% | 1.3만 |
|---|
| 2026.03.30 | ₩28,187 | ₩28,187 | ₩28,117 | ₩28,117 | -0.25% | 500 |
|---|
| 2026.03.27 | ₩28,187 | ₩28,267 | ₩28,125 | ₩28,125 | -0.22% | 800 |
|---|
| 2026.03.26 | ₩28,508 | ₩28,508 | ₩28,254 | ₩28,259 | -0.87% | 1.7천 |
|---|
| 2026.03.25 | ₩28,708 | ₩28,814 | ₩28,708 | ₩28,809 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩28,388 | ₩28,446 | ₩28,388 | ₩28,446 | +0.21% | 1.2천 |
|---|
| 2026.03.23 | ₩28,648 | ₩28,788 | ₩28,468 | ₩28,618 | -0.10% | 2.5천 |
|---|
| 2026.03.20 | ₩28,241 | ₩28,241 | ₩28,067 | ₩28,067 | -0.61% | 800 |
|---|
| 2026.03.19 | ₩28,601 | ₩28,901 | ₩28,574 | ₩28,834 | +0.82% | 4.1천 |
|---|
| 2026.03.18 | ₩29,201 | ₩29,201 | ₩28,868 | ₩28,868 | -1.14% | 2.1천 |
|---|
| 2026.03.17 | ₩29,308 | ₩29,361 | ₩29,269 | ₩29,269 | -0.13% | 800 |
|---|
| 2026.03.16 | ₩29,081 | ₩29,187 | ₩29,081 | ₩29,187 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩28,988 | ₩28,988 | ₩28,733 | ₩28,733 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩29,055 | ₩29,055 | ₩29,048 | ₩29,048 | -0.02% | 700 |
|---|
| 2026.03.11 | ₩29,401 | ₩29,401 | ₩29,321 | ₩29,367 | -0.12% | 1.4천 |
|---|
| 2026.03.10 | ₩29,668 | ₩29,815 | ₩29,487 | ₩29,487 | -0.61% | 3천 |
|---|
| 2026.03.09 | ₩28,921 | ₩29,540 | ₩28,921 | ₩29,540 | +2.14% | 1.1천 |
|---|
| 2026.03.06 | ₩29,135 | ₩29,401 | ₩29,135 | ₩29,401 | +0.92% | 1.6천 |
|---|
| 2026.03.05 | ₩29,388 | ₩29,488 | ₩29,388 | ₩29,488 | +0.34% | 1.3천 |
|---|
| 2026.03.04 | ₩29,848 | ₩29,994 | ₩29,848 | ₩29,994 | +0.49% | 500 |
|---|
| 2026.03.03 | ₩29,628 | ₩29,828 | ₩29,508 | ₩29,808 | +0.61% | 1.3만 |
|---|
| 2026.03.02 | ₩30,415 | ₩30,467 | ₩30,415 | ₩30,467 | +0.17% | 1.8천 |
|---|
| 2026.02.27 | ₩31,129 | ₩31,129 | ₩31,056 | ₩31,060 | -0.22% | 1.6천 |
|---|
| 2026.02.26 | ₩30,915 | ₩31,002 | ₩30,895 | ₩31,002 | +0.28% | 3.2천 |
|---|
| 2026.02.25 | ₩30,869 | ₩30,966 | ₩30,869 | ₩30,966 | +0.32% | 800 |
|---|
| 2026.02.24 | ₩30,735 | ₩30,815 | ₩30,735 | ₩30,795 | +0.20% | 2.1천 |
|---|
| 2026.02.23 | ₩30,709 | ₩30,750 | ₩30,695 | ₩30,750 | +0.13% | 2천 |
|---|
| 2026.02.20 | ₩30,755 | ₩30,755 | ₩30,755 | ₩30,755 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩30,495 | ₩30,589 | ₩30,495 | ₩30,589 | +0.31% | 1.4천 |
|---|
| 2026.02.18 | ₩30,709 | ₩30,762 | ₩30,630 | ₩30,630 | -0.26% | 5.5천 |
|---|
| 2026.02.17 | ₩30,469 | ₩30,749 | ₩30,469 | ₩30,649 | +0.59% | 2.6천 |
|---|
| 2026.02.13 | ₩30,495 | ₩30,655 | ₩30,495 | ₩30,655 | +0.52% | 1.7천 |
|---|
| 2026.02.12 | ₩30,615 | ₩30,615 | ₩30,469 | ₩30,559 | -0.18% | 1.9천 |
|---|
| 2026.02.11 | ₩30,389 | ₩30,602 | ₩30,389 | ₩30,602 | +0.70% | 2.4천 |
|---|
| 2026.02.10 | ₩30,482 | ₩30,562 | ₩30,455 | ₩30,499 | +0.06% | 1.3천 |
|---|
| 2026.02.09 | ₩30,215 | ₩30,362 | ₩30,215 | ₩30,362 | +0.49% | 600 |
|---|
| 2026.02.06 | ₩29,935 | ₩29,994 | ₩29,902 | ₩29,994 | +0.20% | 2.9천 |
|---|
| 2026.02.05 | ₩29,561 | ₩29,601 | ₩29,521 | ₩29,559 | -0.01% | 4천 |
|---|
| 2026.02.04 | ₩29,641 | ₩29,735 | ₩29,641 | ₩29,735 | +0.32% | 300 |
|---|
| 2026.02.03 | ₩29,588 | ₩29,647 | ₩29,575 | ₩29,647 | +0.20% | 500 |
|---|
| 2026.02.02 | ₩29,575 | ₩29,620 | ₩29,575 | ₩29,620 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,564 | ₩29,564 | ₩29,564 | ₩29,564 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩29,735 | ₩29,735 | ₩29,668 | ₩29,734 | -0.00% | 800 |
|---|
| 2026.01.28 | ₩29,548 | ₩29,571 | ₩29,535 | ₩29,571 | +0.08% | 900 |
|---|
| 2026.01.27 | ₩29,788 | ₩29,819 | ₩29,788 | ₩29,819 | +0.10% | 700 |
|---|
| 2026.01.26 | ₩29,513 | ₩29,513 | ₩29,513 | ₩29,513 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩29,121 | ₩29,348 | ₩29,121 | ₩29,348 | +0.78% | 1.9천 |
|---|
| 2026.01.22 | ₩29,201 | ₩29,241 | ₩29,175 | ₩29,240 | +0.13% | 5천 |
|---|
| 2026.01.21 | ₩29,041 | ₩29,188 | ₩29,041 | ₩29,161 | +0.41% | 3천 |
|---|
| 2026.01.20 | ₩28,961 | ₩28,961 | ₩28,898 | ₩28,898 | -0.22% | 1.4천 |
|---|
| 2026.01.16 | ₩29,280 | ₩29,280 | ₩29,280 | ₩29,280 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩29,364 | ₩29,364 | ₩29,364 | ₩29,364 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩29,135 | ₩29,228 | ₩29,135 | ₩29,228 | +0.32% | 700 |
|---|
| 2026.01.12 | ₩29,215 | ₩29,295 | ₩29,215 | ₩29,295 | +0.27% | 500 |
|---|
| 2026.01.09 | ₩29,255 | ₩29,255 | ₩29,188 | ₩29,188 | -0.23% | 7.4천 |
|---|
| 2026.01.08 | ₩28,854 | ₩28,988 | ₩28,854 | ₩28,948 | +0.32% | 1천 |
|---|
| 2026.01.07 | ₩29,081 | ₩29,081 | ₩29,081 | ₩29,081 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩29,028 | ₩29,121 | ₩29,028 | ₩29,121 | +0.32% | 1.1천 |
|---|
| 2026.01.05 | ₩28,868 | ₩29,073 | ₩28,854 | ₩29,073 | +0.71% | 2.7천 |
|---|
| 2026.01.02 | ₩28,754 | ₩28,754 | ₩28,725 | ₩28,752 | -0.01% | 400 |
|---|
| 2025.12.31 | ₩28,748 | ₩28,774 | ₩28,650 | ₩28,650 | -0.34% | 1.1만 |
|---|
| 2025.12.30 | ₩28,814 | ₩28,854 | ₩28,788 | ₩28,800 | -0.05% | 3.6천 |
|---|
| 2025.12.29 | ₩28,988 | ₩28,988 | ₩28,921 | ₩28,926 | -0.21% | 900 |
|---|
| 2025.12.26 | ₩29,055 | ₩29,055 | ₩28,993 | ₩28,993 | -0.21% | 800 |
|---|
| 2025.12.24 | ₩28,854 | ₩28,974 | ₩28,854 | ₩28,974 | +0.42% | 100 |
|---|
| 2025.12.23 | ₩28,921 | ₩28,921 | ₩28,917 | ₩28,917 | -0.01% | 1.6천 |
|---|
| 2025.12.22 | ₩28,734 | ₩28,814 | ₩28,734 | ₩28,806 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩28,801 | ₩28,841 | ₩28,774 | ₩28,781 | -0.07% | 4.9천 |
|---|
| 2025.12.18 | ₩28,708 | ₩28,761 | ₩28,668 | ₩28,740 | +0.11% | 1.5천 |
|---|
| 2025.12.17 | ₩28,614 | ₩28,614 | ₩28,494 | ₩28,554 | -0.21% | 3.2천 |
|---|
| 2025.12.16 | ₩28,641 | ₩28,734 | ₩28,641 | ₩28,696 | +0.19% | 2.5천 |
|---|
| 2025.12.15 | ₩28,708 | ₩28,761 | ₩28,708 | ₩28,761 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩28,601 | ₩28,601 | ₩28,601 | ₩28,601 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩28,788 | ₩28,788 | ₩28,788 | ₩28,788 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,468 | ₩28,673 | ₩28,468 | ₩28,673 | +0.72% | 900 |
|---|
| 2025.12.09 | ₩28,441 | ₩28,501 | ₩28,426 | ₩28,426 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩28,521 | ₩28,521 | ₩28,401 | ₩28,466 | -0.19% | 1천 |
|---|
| 2025.12.05 | ₩28,601 | ₩28,624 | ₩28,593 | ₩28,593 | -0.03% | 1.4천 |
|---|
| 2025.12.04 | ₩28,761 | ₩28,761 | ₩28,640 | ₩28,640 | -0.42% | 1.1천 |
|---|
| 2025.12.03 | ₩28,628 | ₩28,681 | ₩28,534 | ₩28,678 | +0.18% | 1.9천 |
|---|
| 2025.12.02 | ₩28,388 | ₩28,520 | ₩28,388 | ₩28,520 | +0.47% | 1.6천 |
|---|
| 2025.12.01 | ₩28,548 | ₩28,548 | ₩28,361 | ₩28,428 | -0.42% | 5.9천 |
|---|
| 2025.11.28 | ₩28,481 | ₩28,588 | ₩28,481 | ₩28,588 | +0.37% | 400 |
|---|
| 2025.11.26 | ₩28,481 | ₩28,626 | ₩28,474 | ₩28,626 | +0.51% | 2.7천 |
|---|
| 2025.11.25 | ₩28,259 | ₩28,388 | ₩28,259 | ₩28,373 | +0.40% | 1.8천 |
|---|
| 2025.11.24 | ₩28,034 | ₩28,107 | ₩28,014 | ₩28,069 | +0.12% | 5.4천 |
|---|
| 2025.11.21 | ₩27,851 | ₩28,013 | ₩27,851 | ₩28,013 | +0.58% | 3.9천 |
|---|
| 2025.11.20 | ₩28,054 | ₩28,054 | ₩27,672 | ₩27,672 | -1.36% | 2.1천 |
|---|
| 2025.11.19 | ₩27,881 | ₩27,894 | ₩27,873 | ₩27,873 | -0.03% | 1천 |
|---|
| 2025.11.18 | ₩27,921 | ₩27,985 | ₩27,921 | ₩27,985 | +0.23% | 3.3천 |
|---|
| 2025.11.17 | ₩28,441 | ₩28,441 | ₩28,174 | ₩28,186 | -0.90% | 4.6천 |
|---|
| 2025.11.14 | ₩28,468 | ₩28,502 | ₩28,442 | ₩28,493 | +0.09% | 1.3천 |
|---|
| 2025.11.13 | ₩28,828 | ₩28,828 | ₩28,613 | ₩28,613 | -0.75% | 900 |
|---|
| 2025.11.12 | ₩28,828 | ₩28,916 | ₩28,814 | ₩28,900 | +0.25% | 4.8천 |
|---|
| 2025.11.11 | ₩28,774 | ₩28,774 | ₩28,748 | ₩28,769 | -0.02% | 700 |
|---|
| 2025.11.10 | ₩28,398 | ₩28,548 | ₩28,398 | ₩28,548 | +0.53% | 1.4천 |
|---|
| 2025.11.07 | ₩28,241 | ₩28,350 | ₩28,241 | ₩28,348 | +0.38% | 1.9천 |
|---|
| 2025.11.06 | ₩28,267 | ₩28,279 | ₩28,267 | ₩28,279 | +0.04% | 300 |
|---|
| 2025.11.05 | ₩28,237 | ₩28,237 | ₩28,237 | ₩28,237 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,254 | ₩28,254 | ₩28,174 | ₩28,207 | -0.17% | 1.1천 |
|---|
| 2025.11.03 | ₩28,365 | ₩28,388 | ₩28,334 | ₩28,374 | +0.03% | 1.1천 |
|---|
| 2025.10.31 | ₩28,374 | ₩28,400 | ₩28,348 | ₩28,400 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩28,468 | ₩28,574 | ₩28,441 | ₩28,441 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩28,708 | ₩28,738 | ₩28,494 | ₩28,520 | -0.66% | 800 |
|---|
| 2025.10.28 | ₩28,801 | ₩28,854 | ₩28,801 | ₩28,826 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩28,741 | ₩28,814 | ₩28,708 | ₩28,814 | +0.26% | 2천 |
|---|
| 2025.10.24 | ₩28,666 | ₩28,666 | ₩28,666 | ₩28,666 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩28,628 | ₩28,668 | ₩28,606 | ₩28,606 | -0.07% | 1.8천 |
|---|
| 2025.10.22 | ₩28,648 | ₩28,681 | ₩28,561 | ₩28,573 | -0.26% | 1.3천 |
|---|
| 2025.10.21 | ₩28,689 | ₩28,721 | ₩28,654 | ₩28,658 | -0.11% | 2천 |
|---|
| 2025.10.20 | ₩28,708 | ₩28,793 | ₩28,708 | ₩28,793 | +0.30% | 1.2천 |
|---|
| 2025.10.17 | ₩28,441 | ₩28,641 | ₩28,441 | ₩28,572 | +0.46% | 6천 |
|---|
| 2025.10.16 | ₩28,588 | ₩28,641 | ₩28,588 | ₩28,641 | +0.19% | 700 |
|---|
| 2025.10.15 | ₩28,501 | ₩28,501 | ₩28,368 | ₩28,405 | -0.34% | 2.4천 |
|---|
| 2025.10.14 | ₩28,187 | ₩28,388 | ₩28,187 | ₩28,339 | +0.54% | 2.4천 |
|---|
| 2025.10.13 | ₩27,974 | ₩28,241 | ₩27,974 | ₩28,121 | +0.52% | 3.1천 |
|---|
| 2025.10.10 | ₩28,201 | ₩28,201 | ₩28,019 | ₩28,019 | -0.64% | 900 |
|---|