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 | ₩27,724 | ₩27,834 | ₩27,724 | ₩27,834 | +0.40% | 600 |
| 2026.10.08 | ₩27,612 | ₩27,711 | ₩27,611 | ₩27,711 | +0.36% | 1.9천 |
| 2026.10.07 | ₩27,637 | ₩27,798 | ₩27,637 | ₩27,725 | +0.32% | 2.7천 |
| 2026.10.06 | ₩28,038 | ₩28,105 | ₩28,014 | ₩28,014 | -0.09% | 1.3천 |
| 2026.10.05 | ₩27,864 | ₩27,938 | ₩27,831 | ₩27,920 | +0.20% | 700 |
| 2026.10.02 | ₩28,065 | ₩28,065 | ₩27,916 | ₩27,916 | -0.53% | 3.2천 |
| 2026.10.01 | ₩27,597 | ₩27,864 | ₩27,597 | ₩27,727 | +0.47% | 1.2천 |
| 2026.09.30 | ₩28,238 | ₩28,238 | ₩27,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,900 |
| -1.20% |
| 1.6만 |
| 2026.09.29 | ₩27,985 | ₩28,145 | ₩27,985 | ₩28,099 | +0.41% | 2.8천 |
|---|
| 2026.09.28 | ₩28,385 | ₩28,486 | ₩28,385 | ₩28,473 | +0.31% | 900 |
|---|
| 2026.09.25 | ₩28,626 | ₩28,693 | ₩28,626 | ₩28,693 | +0.23% | 1천 |
|---|
| 2026.09.24 | ₩28,400 | ₩28,400 | ₩28,400 | ₩28,400 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩28,986 | ₩28,986 | ₩28,532 | ₩28,627 | -1.24% | 4.8천 |
|---|
| 2026.09.22 | ₩29,167 | ₩29,264 | ₩29,124 | ₩29,264 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩29,080 | ₩29,240 | ₩29,000 | ₩29,173 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩28,850 | ₩28,850 | ₩28,850 | ₩28,850 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,148 | ₩29,294 | ₩29,147 | ₩29,201 | +0.18% | 7.5천 |
|---|
| 2026.09.16 | ₩29,001 | ₩29,240 | ₩28,839 | ₩28,839 | -0.56% | 1.4천 |
|---|
| 2026.09.15 | ₩28,940 | ₩29,053 | ₩28,920 | ₩28,973 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩29,120 | ₩29,120 | ₩29,120 | ₩29,120 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,454 | ₩29,454 | ₩29,314 | ₩29,328 | -0.43% | 500 |
|---|
| 2026.09.10 | ₩29,140 | ₩29,140 | ₩29,116 | ₩29,116 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩29,494 | ₩29,641 | ₩29,494 | ₩29,523 | +0.10% | 1.9천 |
|---|
| 2026.09.08 | ₩30,002 | ₩30,002 | ₩29,856 | ₩29,856 | -0.49% | 800 |
|---|
| 2026.09.04 | ₩29,988 | ₩30,020 | ₩29,908 | ₩30,020 | +0.11% | 1.3천 |
|---|
| 2026.09.03 | ₩30,028 | ₩30,028 | ₩30,028 | ₩30,028 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,716 | ₩29,716 | ₩29,716 | ₩29,716 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,827 | ₩29,827 | ₩29,482 | ₩29,588 | -0.80% | 700 |
|---|
| 2026.08.31 | ₩29,895 | ₩29,895 | ₩29,895 | ₩29,895 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,309 | ₩30,309 | ₩29,995 | ₩29,995 | -1.04% | 1.2천 |
|---|
| 2026.08.27 | ₩30,215 | ₩30,242 | ₩30,157 | ₩30,157 | -0.19% | 1천 |
|---|
| 2026.08.26 | ₩30,389 | ₩30,389 | ₩30,249 | ₩30,249 | -0.46% | 100 |
|---|
| 2026.08.25 | ₩30,316 | ₩30,449 | ₩30,316 | ₩30,449 | +0.44% | 3.4천 |
|---|
| 2026.08.24 | ₩30,242 | ₩30,242 | ₩30,162 | ₩30,162 | -0.27% | 1.1천 |
|---|
| 2026.08.21 | ₩30,122 | ₩30,242 | ₩30,122 | ₩30,178 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩30,042 | ₩30,042 | ₩30,023 | ₩30,023 | -0.06% | 200 |
|---|
| 2026.08.19 | ₩30,202 | ₩30,209 | ₩30,068 | ₩30,190 | -0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩30,028 | ₩30,095 | ₩29,948 | ₩30,011 | -0.06% | 4천 |
|---|
| 2026.08.17 | ₩30,376 | ₩30,376 | ₩30,277 | ₩30,277 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩30,469 | ₩30,469 | ₩30,340 | ₩30,340 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩30,576 | ₩30,589 | ₩30,389 | ₩30,452 | -0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩30,402 | ₩30,402 | ₩30,325 | ₩30,325 | -0.25% | 1.1천 |
|---|
| 2026.08.11 | ₩30,255 | ₩30,255 | ₩30,202 | ₩30,202 | -0.18% | 2.1천 |
|---|
| 2026.08.10 | ₩30,242 | ₩30,267 | ₩30,186 | ₩30,186 | -0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩30,616 | ₩30,616 | ₩30,369 | ₩30,392 | -0.73% | 900 |
|---|
| 2026.08.06 | ₩30,088 | ₩30,096 | ₩30,088 | ₩30,096 | +0.03% | 400 |
|---|
| 2026.08.05 | ₩30,135 | ₩30,242 | ₩30,122 | ₩30,222 | +0.29% | 5.4천 |
|---|
| 2026.08.04 | ₩29,975 | ₩30,182 | ₩29,975 | ₩30,170 | +0.65% | 2.3천 |
|---|
| 2026.08.03 | ₩29,681 | ₩29,761 | ₩29,681 | ₩29,761 | +0.27% | 600 |
|---|
| 2026.07.31 | ₩29,640 | ₩29,640 | ₩29,640 | ₩29,640 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,741 | ₩29,871 | ₩29,741 | ₩29,871 | +0.44% | 500 |
|---|
| 2026.07.29 | ₩29,374 | ₩29,441 | ₩29,173 | ₩29,326 | -0.16% | 7.2천 |
|---|
| 2026.07.28 | ₩29,260 | ₩29,434 | ₩29,260 | ₩29,429 | +0.58% | 1.5천 |
|---|
| 2026.07.27 | ₩29,374 | ₩29,374 | ₩29,334 | ₩29,368 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩29,334 | ₩29,334 | ₩29,120 | ₩29,200 | -0.46% | 1.9천 |
|---|
| 2026.07.23 | ₩29,040 | ₩29,100 | ₩29,040 | ₩29,079 | +0.13% | 1.4천 |
|---|
| 2026.07.22 | ₩29,481 | ₩29,481 | ₩29,449 | ₩29,449 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩29,493 | ₩29,494 | ₩29,442 | ₩29,442 | -0.17% | 1.6천 |
|---|
| 2026.07.20 | ₩29,387 | ₩29,387 | ₩29,193 | ₩29,193 | -0.66% | 1.5천 |
|---|
| 2026.07.17 | ₩29,327 | ₩29,454 | ₩29,327 | ₩29,419 | +0.31% | 1.2천 |
|---|
| 2026.07.16 | ₩29,407 | ₩29,511 | ₩29,407 | ₩29,511 | +0.35% | 2.1천 |
|---|
| 2026.07.15 | ₩29,708 | ₩29,815 | ₩29,708 | ₩29,714 | +0.02% | 1.2천 |
|---|
| 2026.07.14 | ₩29,634 | ₩29,634 | ₩29,481 | ₩29,541 | -0.32% | 1.4천 |
|---|
| 2026.07.13 | ₩29,347 | ₩29,360 | ₩29,314 | ₩29,322 | -0.09% | 2천 |
|---|
| 2026.07.10 | ₩29,642 | ₩29,642 | ₩29,642 | ₩29,642 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩29,576 | ₩29,576 | ₩29,576 | ₩29,576 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,307 | ₩29,384 | ₩29,307 | ₩29,384 | +0.26% | 4.1천 |
|---|
| 2026.07.07 | ₩29,682 | ₩29,754 | ₩29,649 | ₩29,649 | -0.11% | 2.9천 |
|---|
| 2026.07.06 | ₩30,002 | ₩30,046 | ₩29,988 | ₩30,046 | +0.15% | 300 |
|---|
| 2026.07.02 | ₩29,908 | ₩29,908 | ₩29,745 | ₩29,745 | -0.54% | 400 |
|---|
| 2026.07.01 | ₩29,567 | ₩29,567 | ₩29,510 | ₩29,510 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩29,708 | ₩29,975 | ₩29,708 | ₩29,741 | +0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩29,748 | ₩29,795 | ₩29,614 | ₩29,795 | +0.16% | 900 |
|---|
| 2026.06.26 | ₩29,840 | ₩29,840 | ₩29,840 | ₩29,840 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,935 | ₩30,015 | ₩29,881 | ₩29,935 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩29,694 | ₩29,705 | ₩29,628 | ₩29,705 | +0.04% | 900 |
|---|
| 2026.06.23 | ₩29,628 | ₩29,654 | ₩29,601 | ₩29,614 | -0.05% | 1.1천 |
|---|
| 2026.06.22 | ₩30,095 | ₩30,095 | ₩29,935 | ₩30,014 | -0.27% | 2.5천 |
|---|
| 2026.06.18 | ₩30,122 | ₩30,122 | ₩30,070 | ₩30,070 | -0.17% | 300 |
|---|
| 2026.06.17 | ₩30,282 | ₩30,336 | ₩29,748 | ₩29,748 | -1.76% | 3.5천 |
|---|
| 2026.06.16 | ₩30,162 | ₩30,189 | ₩30,052 | ₩30,052 | -0.36% | 2.1천 |
|---|
| 2026.06.15 | ₩30,135 | ₩30,135 | ₩29,881 | ₩29,911 | -0.74% | 3.5천 |
|---|
| 2026.06.12 | ₩32,673 | ₩32,673 | ₩29,761 | ₩29,801 | -8.79% | 600 |
|---|
| 2026.06.11 | ₩29,360 | ₩29,875 | ₩29,240 | ₩29,875 | +1.75% | 1.6천 |
|---|
| 2026.06.10 | ₩29,387 | ₩29,387 | ₩29,055 | ₩29,055 | -1.13% | 2.7천 |
|---|
| 2026.06.09 | ₩29,601 | ₩29,641 | ₩29,280 | ₩29,339 | -0.88% | 1.5천 |
|---|
| 2026.06.08 | ₩29,287 | ₩29,287 | ₩29,287 | ₩29,287 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,185 | ₩29,185 | ₩29,185 | ₩29,185 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,828 | ₩29,853 | ₩29,775 | ₩29,853 | +0.09% | 800 |
|---|
| 2026.06.03 | ₩29,685 | ₩29,685 | ₩29,685 | ₩29,685 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,881 | ₩29,935 | ₩29,881 | ₩29,923 | +0.14% | 500 |
|---|
| 2026.06.01 | ₩29,534 | ₩29,791 | ₩29,534 | ₩29,791 | +0.87% | 200 |
|---|
| 2026.05.29 | ₩29,841 | ₩29,891 | ₩29,815 | ₩29,891 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩29,868 | ₩29,871 | ₩29,868 | ₩29,871 | +0.01% | 1.1천 |
|---|
| 2026.05.27 | ₩29,855 | ₩29,921 | ₩29,734 | ₩29,849 | -0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩29,815 | ₩29,873 | ₩29,815 | ₩29,873 | +0.20% | 2.4천 |
|---|
| 2026.05.22 | ₩29,681 | ₩29,681 | ₩29,481 | ₩29,526 | -0.52% | 5천 |
|---|
| 2026.05.21 | ₩29,307 | ₩29,708 | ₩29,307 | ₩29,577 | +0.92% | 1.6천 |
|---|
| 2026.05.20 | ₩29,401 | ₩29,522 | ₩29,360 | ₩29,522 | +0.41% | 2.8천 |
|---|
| 2026.05.19 | ₩28,933 | ₩29,080 | ₩28,933 | ₩29,035 | +0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩29,173 | ₩29,262 | ₩29,147 | ₩29,262 | +0.30% | 1.5천 |
|---|
| 2026.05.15 | ₩29,214 | ₩29,214 | ₩29,069 | ₩29,069 | -0.49% | 400 |
|---|
| 2026.05.14 | ₩29,688 | ₩29,694 | ₩29,574 | ₩29,634 | -0.18% | 1.4천 |
|---|
| 2026.05.13 | ₩29,628 | ₩29,696 | ₩29,601 | ₩29,696 | +0.23% | 2.1천 |
|---|
| 2026.05.12 | ₩29,547 | ₩29,589 | ₩29,521 | ₩29,589 | +0.14% | 1.1천 |
|---|
| 2026.05.11 | ₩29,841 | ₩29,868 | ₩29,681 | ₩29,732 | -0.37% | 2.9천 |
|---|
| 2026.05.08 | ₩29,833 | ₩29,833 | ₩29,833 | ₩29,833 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩30,028 | ₩30,028 | ₩29,626 | ₩29,626 | -1.34% | 700 |
|---|
| 2026.05.06 | ₩30,042 | ₩30,108 | ₩30,028 | ₩30,108 | +0.22% | 1.8천 |
|---|
| 2026.05.05 | ₩29,360 | ₩29,360 | ₩29,334 | ₩29,334 | -0.09% | 1.6천 |
|---|
| 2026.05.04 | ₩29,254 | ₩29,254 | ₩29,100 | ₩29,100 | -0.53% | 400 |
|---|
| 2026.05.01 | ₩29,601 | ₩29,688 | ₩29,481 | ₩29,507 | -0.32% | 3.2천 |
|---|
| 2026.04.30 | ₩29,454 | ₩29,555 | ₩29,441 | ₩29,555 | +0.34% | 3만 |
|---|
| 2026.04.29 | ₩29,067 | ₩29,069 | ₩29,013 | ₩29,013 | -0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩29,240 | ₩29,347 | ₩29,240 | ₩29,339 | +0.34% | 1.2천 |
|---|
| 2026.04.27 | ₩29,561 | ₩29,561 | ₩29,454 | ₩29,475 | -0.29% | 2.1천 |
|---|
| 2026.04.24 | ₩29,521 | ₩29,586 | ₩29,521 | ₩29,586 | +0.22% | 5.5천 |
|---|
| 2026.04.23 | ₩29,628 | ₩29,694 | ₩29,441 | ₩29,458 | -0.57% | 1.6천 |
|---|
| 2026.04.22 | ₩29,708 | ₩29,708 | ₩29,646 | ₩29,646 | -0.21% | 1.3천 |
|---|
| 2026.04.21 | ₩29,588 | ₩29,748 | ₩29,585 | ₩29,585 | -0.01% | 1.2천 |
|---|
| 2026.04.20 | ₩30,095 | ₩30,162 | ₩30,095 | ₩30,142 | +0.16% | 700 |
|---|
| 2026.04.17 | ₩30,349 | ₩30,429 | ₩30,255 | ₩30,255 | -0.31% | 3.1천 |
|---|
| 2026.04.16 | ₩29,868 | ₩29,869 | ₩29,775 | ₩29,869 | +0.00% | 2.4천 |
|---|
| 2026.04.15 | ₩30,002 | ₩30,002 | ₩29,988 | ₩29,992 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩30,028 | ₩30,108 | ₩30,028 | ₩30,108 | +0.27% | 1.5천 |
|---|
| 2026.04.13 | ₩29,547 | ₩29,855 | ₩29,547 | ₩29,788 | +0.81% | 2.4천 |
|---|
| 2026.04.10 | ₩29,754 | ₩29,754 | ₩29,574 | ₩29,689 | -0.22% | 3.6천 |
|---|
| 2026.04.09 | ₩29,534 | ₩29,748 | ₩29,481 | ₩29,684 | +0.51% | 2.9천 |
|---|
| 2026.04.08 | ₩29,628 | ₩29,748 | ₩29,621 | ₩29,748 | +0.41% | 700 |
|---|
| 2026.04.07 | ₩28,693 | ₩28,992 | ₩28,599 | ₩28,992 | +1.04% | 1.1천 |
|---|
| 2026.04.06 | ₩28,933 | ₩29,000 | ₩28,868 | ₩28,946 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩28,359 | ₩28,909 | ₩28,359 | ₩28,909 | +1.94% | 2.6천 |
|---|
| 2026.04.01 | ₩29,107 | ₩29,107 | ₩28,920 | ₩29,040 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩28,399 | ₩28,734 | ₩28,399 | ₩28,734 | +1.18% | 1.3만 |
|---|
| 2026.03.30 | ₩28,225 | ₩28,225 | ₩28,154 | ₩28,154 | -0.25% | 500 |
|---|
| 2026.03.27 | ₩28,225 | ₩28,305 | ₩28,162 | ₩28,162 | -0.22% | 800 |
|---|
| 2026.03.26 | ₩28,546 | ₩28,546 | ₩28,292 | ₩28,297 | -0.87% | 1.7천 |
|---|
| 2026.03.25 | ₩28,746 | ₩28,853 | ₩28,746 | ₩28,848 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩28,425 | ₩28,484 | ₩28,425 | ₩28,484 | +0.21% | 1.2천 |
|---|
| 2026.03.23 | ₩28,686 | ₩28,826 | ₩28,506 | ₩28,656 | -0.10% | 2.5천 |
|---|
| 2026.03.20 | ₩28,278 | ₩28,278 | ₩28,105 | ₩28,105 | -0.61% | 800 |
|---|
| 2026.03.19 | ₩28,639 | ₩28,940 | ₩28,612 | ₩28,873 | +0.82% | 4.1천 |
|---|
| 2026.03.18 | ₩29,240 | ₩29,240 | ₩28,906 | ₩28,906 | -1.14% | 2.1천 |
|---|
| 2026.03.17 | ₩29,347 | ₩29,401 | ₩29,308 | ₩29,308 | -0.13% | 800 |
|---|
| 2026.03.16 | ₩29,120 | ₩29,226 | ₩29,120 | ₩29,226 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩29,026 | ₩29,026 | ₩28,771 | ₩28,771 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩29,093 | ₩29,093 | ₩29,087 | ₩29,087 | -0.02% | 700 |
|---|
| 2026.03.11 | ₩29,441 | ₩29,441 | ₩29,360 | ₩29,406 | -0.12% | 1.4천 |
|---|
| 2026.03.10 | ₩29,708 | ₩29,855 | ₩29,526 | ₩29,526 | -0.61% | 3천 |
|---|
| 2026.03.09 | ₩28,960 | ₩29,580 | ₩28,960 | ₩29,580 | +2.14% | 1.1천 |
|---|
| 2026.03.06 | ₩29,173 | ₩29,441 | ₩29,173 | ₩29,441 | +0.92% | 1.6천 |
|---|
| 2026.03.05 | ₩29,427 | ₩29,527 | ₩29,427 | ₩29,527 | +0.34% | 1.3천 |
|---|
| 2026.03.04 | ₩29,888 | ₩30,034 | ₩29,888 | ₩30,034 | +0.49% | 500 |
|---|
| 2026.03.03 | ₩29,668 | ₩29,868 | ₩29,547 | ₩29,848 | +0.61% | 1.3만 |
|---|
| 2026.03.02 | ₩30,456 | ₩30,508 | ₩30,456 | ₩30,508 | +0.17% | 1.8천 |
|---|
| 2026.02.27 | ₩31,170 | ₩31,170 | ₩31,097 | ₩31,101 | -0.22% | 1.6천 |
|---|
| 2026.02.26 | ₩30,957 | ₩31,044 | ₩30,937 | ₩31,044 | +0.28% | 3.2천 |
|---|
| 2026.02.25 | ₩30,910 | ₩31,007 | ₩30,910 | ₩31,007 | +0.32% | 800 |
|---|
| 2026.02.24 | ₩30,776 | ₩30,857 | ₩30,776 | ₩30,836 | +0.20% | 2.1천 |
|---|
| 2026.02.23 | ₩30,750 | ₩30,791 | ₩30,736 | ₩30,791 | +0.13% | 2천 |
|---|
| 2026.02.20 | ₩30,796 | ₩30,796 | ₩30,796 | ₩30,796 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩30,536 | ₩30,629 | ₩30,536 | ₩30,629 | +0.31% | 1.4천 |
|---|
| 2026.02.18 | ₩30,750 | ₩30,803 | ₩30,671 | ₩30,671 | -0.26% | 5.5천 |
|---|
| 2026.02.17 | ₩30,509 | ₩30,790 | ₩30,509 | ₩30,690 | +0.59% | 2.6천 |
|---|
| 2026.02.13 | ₩30,536 | ₩30,696 | ₩30,536 | ₩30,696 | +0.52% | 1.7천 |
|---|
| 2026.02.12 | ₩30,656 | ₩30,656 | ₩30,509 | ₩30,600 | -0.18% | 1.9천 |
|---|
| 2026.02.11 | ₩30,429 | ₩30,643 | ₩30,429 | ₩30,643 | +0.70% | 2.4천 |
|---|
| 2026.02.10 | ₩30,523 | ₩30,603 | ₩30,496 | ₩30,540 | +0.06% | 1.3천 |
|---|
| 2026.02.09 | ₩30,255 | ₩30,402 | ₩30,255 | ₩30,402 | +0.49% | 600 |
|---|
| 2026.02.06 | ₩29,975 | ₩30,034 | ₩29,942 | ₩30,034 | +0.20% | 2.9천 |
|---|
| 2026.02.05 | ₩29,601 | ₩29,641 | ₩29,561 | ₩29,598 | -0.01% | 4천 |
|---|
| 2026.02.04 | ₩29,681 | ₩29,775 | ₩29,681 | ₩29,775 | +0.32% | 300 |
|---|
| 2026.02.03 | ₩29,628 | ₩29,686 | ₩29,614 | ₩29,686 | +0.20% | 500 |
|---|
| 2026.02.02 | ₩29,614 | ₩29,660 | ₩29,614 | ₩29,660 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,604 | ₩29,604 | ₩29,604 | ₩29,604 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩29,775 | ₩29,775 | ₩29,708 | ₩29,773 | -0.00% | 800 |
|---|
| 2026.01.28 | ₩29,588 | ₩29,610 | ₩29,574 | ₩29,610 | +0.08% | 900 |
|---|
| 2026.01.27 | ₩29,828 | ₩29,859 | ₩29,828 | ₩29,859 | +0.10% | 700 |
|---|
| 2026.01.26 | ₩29,553 | ₩29,553 | ₩29,553 | ₩29,553 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩29,160 | ₩29,387 | ₩29,160 | ₩29,387 | +0.78% | 1.9천 |
|---|
| 2026.01.22 | ₩29,240 | ₩29,280 | ₩29,214 | ₩29,279 | +0.13% | 5천 |
|---|
| 2026.01.21 | ₩29,080 | ₩29,227 | ₩29,080 | ₩29,200 | +0.41% | 3천 |
|---|
| 2026.01.20 | ₩29,000 | ₩29,000 | ₩28,937 | ₩28,937 | -0.22% | 1.4천 |
|---|
| 2026.01.16 | ₩29,319 | ₩29,319 | ₩29,319 | ₩29,319 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,351 | ₩29,351 | ₩29,351 | ₩29,351 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩29,403 | ₩29,403 | ₩29,403 | ₩29,403 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩29,173 | ₩29,267 | ₩29,173 | ₩29,267 | +0.32% | 700 |
|---|
| 2026.01.12 | ₩29,254 | ₩29,334 | ₩29,254 | ₩29,334 | +0.27% | 500 |
|---|
| 2026.01.09 | ₩29,294 | ₩29,294 | ₩29,227 | ₩29,227 | -0.23% | 7.4천 |
|---|
| 2026.01.08 | ₩28,893 | ₩29,026 | ₩28,893 | ₩28,986 | +0.32% | 1천 |
|---|
| 2026.01.07 | ₩29,120 | ₩29,120 | ₩29,120 | ₩29,120 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩29,067 | ₩29,160 | ₩29,067 | ₩29,160 | +0.32% | 1.1천 |
|---|
| 2026.01.05 | ₩28,906 | ₩29,112 | ₩28,893 | ₩29,112 | +0.71% | 2.7천 |
|---|
| 2026.01.02 | ₩28,793 | ₩28,793 | ₩28,763 | ₩28,790 | -0.01% | 400 |
|---|
| 2025.12.31 | ₩28,786 | ₩28,813 | ₩28,689 | ₩28,689 | -0.34% | 1.1만 |
|---|
| 2025.12.30 | ₩28,853 | ₩28,893 | ₩28,826 | ₩28,838 | -0.05% | 3.6천 |
|---|
| 2025.12.29 | ₩29,026 | ₩29,026 | ₩28,960 | ₩28,965 | -0.21% | 900 |
|---|
| 2025.12.26 | ₩29,093 | ₩29,093 | ₩29,032 | ₩29,032 | -0.21% | 800 |
|---|
| 2025.12.24 | ₩28,893 | ₩29,013 | ₩28,893 | ₩29,013 | +0.42% | 100 |
|---|
| 2025.12.23 | ₩28,960 | ₩28,960 | ₩28,956 | ₩28,956 | -0.01% | 1.6천 |
|---|
| 2025.12.22 | ₩28,773 | ₩28,853 | ₩28,773 | ₩28,845 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩28,839 | ₩28,880 | ₩28,813 | ₩28,819 | -0.07% | 4.9천 |
|---|
| 2025.12.18 | ₩28,746 | ₩28,799 | ₩28,706 | ₩28,778 | +0.11% | 1.5천 |
|---|
| 2025.12.17 | ₩28,652 | ₩28,652 | ₩28,532 | ₩28,592 | -0.21% | 3.2천 |
|---|
| 2025.12.16 | ₩28,679 | ₩28,773 | ₩28,679 | ₩28,734 | +0.19% | 2.5천 |
|---|
| 2025.12.15 | ₩28,746 | ₩28,799 | ₩28,746 | ₩28,799 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩28,639 | ₩28,639 | ₩28,639 | ₩28,639 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩28,826 | ₩28,826 | ₩28,826 | ₩28,826 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,506 | ₩28,711 | ₩28,506 | ₩28,711 | +0.72% | 900 |
|---|
| 2025.12.09 | ₩28,479 | ₩28,539 | ₩28,464 | ₩28,464 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩28,559 | ₩28,559 | ₩28,439 | ₩28,504 | -0.19% | 1천 |
|---|
| 2025.12.05 | ₩28,639 | ₩28,662 | ₩28,631 | ₩28,631 | -0.03% | 1.4천 |
|---|
| 2025.12.04 | ₩28,799 | ₩28,799 | ₩28,678 | ₩28,678 | -0.42% | 1.1천 |
|---|
| 2025.12.03 | ₩28,666 | ₩28,719 | ₩28,572 | ₩28,717 | +0.18% | 1.9천 |
|---|
| 2025.12.02 | ₩28,425 | ₩28,558 | ₩28,425 | ₩28,558 | +0.47% | 1.6천 |
|---|
| 2025.12.01 | ₩28,586 | ₩28,586 | ₩28,399 | ₩28,465 | -0.42% | 5.9천 |
|---|
| 2025.11.28 | ₩28,519 | ₩28,626 | ₩28,519 | ₩28,626 | +0.37% | 400 |
|---|
| 2025.11.26 | ₩28,519 | ₩28,665 | ₩28,512 | ₩28,665 | +0.51% | 2.7천 |
|---|
| 2025.11.25 | ₩28,297 | ₩28,425 | ₩28,297 | ₩28,411 | +0.40% | 1.8천 |
|---|
| 2025.11.24 | ₩28,071 | ₩28,145 | ₩28,051 | ₩28,106 | +0.12% | 5.4천 |
|---|
| 2025.11.21 | ₩27,888 | ₩28,050 | ₩27,888 | ₩28,050 | +0.58% | 3.9천 |
|---|
| 2025.11.20 | ₩28,091 | ₩28,091 | ₩27,709 | ₩27,709 | -1.36% | 2.1천 |
|---|
| 2025.11.19 | ₩27,918 | ₩27,931 | ₩27,910 | ₩27,910 | -0.03% | 1천 |
|---|
| 2025.11.18 | ₩27,958 | ₩28,022 | ₩27,958 | ₩28,022 | +0.23% | 3.3천 |
|---|
| 2025.11.17 | ₩28,479 | ₩28,479 | ₩28,212 | ₩28,224 | -0.90% | 4.6천 |
|---|
| 2025.11.14 | ₩28,506 | ₩28,540 | ₩28,480 | ₩28,531 | +0.09% | 1.3천 |
|---|
| 2025.11.13 | ₩28,866 | ₩28,866 | ₩28,651 | ₩28,651 | -0.75% | 900 |
|---|
| 2025.11.12 | ₩28,866 | ₩28,954 | ₩28,853 | ₩28,938 | +0.25% | 4.8천 |
|---|
| 2025.11.11 | ₩28,813 | ₩28,813 | ₩28,786 | ₩28,807 | -0.02% | 700 |
|---|
| 2025.11.10 | ₩28,436 | ₩28,586 | ₩28,436 | ₩28,586 | +0.53% | 1.4천 |
|---|
| 2025.11.07 | ₩28,278 | ₩28,388 | ₩28,278 | ₩28,385 | +0.38% | 1.9천 |
|---|
| 2025.11.06 | ₩28,305 | ₩28,317 | ₩28,305 | ₩28,317 | +0.04% | 300 |
|---|
| 2025.11.05 | ₩28,274 | ₩28,274 | ₩28,274 | ₩28,274 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,292 | ₩28,292 | ₩28,212 | ₩28,245 | -0.17% | 1.1천 |
|---|
| 2025.11.03 | ₩28,403 | ₩28,425 | ₩28,372 | ₩28,412 | +0.03% | 1.1천 |
|---|
| 2025.10.31 | ₩28,412 | ₩28,437 | ₩28,385 | ₩28,437 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩28,506 | ₩28,612 | ₩28,479 | ₩28,479 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩28,746 | ₩28,777 | ₩28,532 | ₩28,558 | -0.66% | 800 |
|---|
| 2025.10.28 | ₩28,839 | ₩28,893 | ₩28,839 | ₩28,865 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩28,779 | ₩28,853 | ₩28,746 | ₩28,853 | +0.26% | 2천 |
|---|
| 2025.10.24 | ₩28,705 | ₩28,705 | ₩28,705 | ₩28,705 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩28,666 | ₩28,706 | ₩28,644 | ₩28,644 | -0.07% | 1.8천 |
|---|
| 2025.10.22 | ₩28,686 | ₩28,719 | ₩28,599 | ₩28,611 | -0.26% | 1.3천 |
|---|
| 2025.10.21 | ₩28,727 | ₩28,759 | ₩28,693 | ₩28,697 | -0.11% | 2천 |
|---|
| 2025.10.20 | ₩28,746 | ₩28,831 | ₩28,746 | ₩28,831 | +0.30% | 1.2천 |
|---|
| 2025.10.17 | ₩28,479 | ₩28,679 | ₩28,479 | ₩28,610 | +0.46% | 6천 |
|---|
| 2025.10.16 | ₩28,626 | ₩28,679 | ₩28,626 | ₩28,679 | +0.19% | 700 |
|---|
| 2025.10.15 | ₩28,539 | ₩28,539 | ₩28,405 | ₩28,443 | -0.34% | 2.4천 |
|---|
| 2025.10.14 | ₩28,225 | ₩28,425 | ₩28,225 | ₩28,377 | +0.54% | 2.4천 |
|---|
| 2025.10.13 | ₩28,011 | ₩28,278 | ₩28,011 | ₩28,158 | +0.52% | 3.1천 |
|---|
| 2025.10.10 | ₩28,238 | ₩28,238 | ₩28,057 | ₩28,057 | -0.64% | 900 |
|---|