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 | ₩27,735 | ₩27,845 | ₩27,735 | ₩27,845 | +0.40% | 600 |
| 2026.10.08 | ₩27,623 | ₩27,722 | ₩27,622 | ₩27,722 | +0.36% | 1.9천 |
| 2026.10.07 | ₩27,648 | ₩27,809 | ₩27,648 | ₩27,737 | +0.32% | 2.7천 |
| 2026.10.06 | ₩28,049 | ₩28,116 | ₩28,025 | ₩28,025 | -0.09% | 1.3천 |
| 2026.10.05 | ₩27,876 | ₩27,949 | ₩27,842 | ₩27,932 | +0.20% | 700 |
| 2026.10.02 | ₩28,076 | ₩28,076 | ₩27,928 | ₩27,928 | -0.53% | 3.2천 |
| 2026.10.01 | ₩27,608 | ₩27,876 | ₩27,608 | ₩27,738 | +0.47% | 1.2천 |
| 2026.09.30 | ₩28,250 | ₩28,250 | ₩27,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,912 |
| -1.20% |
| 1.6만 |
| 2026.09.29 | ₩27,996 | ₩28,156 | ₩27,996 | ₩28,111 | +0.41% | 2.8천 |
|---|
| 2026.09.28 | ₩28,397 | ₩28,497 | ₩28,397 | ₩28,485 | +0.31% | 900 |
|---|
| 2026.09.25 | ₩28,637 | ₩28,704 | ₩28,637 | ₩28,704 | +0.23% | 1천 |
|---|
| 2026.09.24 | ₩28,411 | ₩28,411 | ₩28,411 | ₩28,411 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩28,998 | ₩28,998 | ₩28,544 | ₩28,639 | -1.24% | 4.8천 |
|---|
| 2026.09.22 | ₩29,179 | ₩29,276 | ₩29,136 | ₩29,276 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩29,092 | ₩29,252 | ₩29,012 | ₩29,185 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩28,862 | ₩28,862 | ₩28,862 | ₩28,862 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,160 | ₩29,305 | ₩29,159 | ₩29,213 | +0.18% | 7.5천 |
|---|
| 2026.09.16 | ₩29,013 | ₩29,252 | ₩28,851 | ₩28,851 | -0.56% | 1.4천 |
|---|
| 2026.09.15 | ₩28,951 | ₩29,065 | ₩28,931 | ₩28,985 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩29,132 | ₩29,132 | ₩29,132 | ₩29,132 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,466 | ₩29,466 | ₩29,326 | ₩29,340 | -0.43% | 500 |
|---|
| 2026.09.10 | ₩29,152 | ₩29,152 | ₩29,128 | ₩29,128 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩29,506 | ₩29,653 | ₩29,506 | ₩29,535 | +0.10% | 1.9천 |
|---|
| 2026.09.08 | ₩30,014 | ₩30,014 | ₩29,868 | ₩29,868 | -0.49% | 800 |
|---|
| 2026.09.04 | ₩30,000 | ₩30,032 | ₩29,920 | ₩30,032 | +0.11% | 1.3천 |
|---|
| 2026.09.03 | ₩30,040 | ₩30,040 | ₩30,040 | ₩30,040 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,728 | ₩29,728 | ₩29,728 | ₩29,728 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,839 | ₩29,839 | ₩29,494 | ₩29,599 | -0.80% | 700 |
|---|
| 2026.08.31 | ₩29,907 | ₩29,907 | ₩29,907 | ₩29,907 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,321 | ₩30,321 | ₩30,007 | ₩30,007 | -1.04% | 1.2천 |
|---|
| 2026.08.27 | ₩30,228 | ₩30,254 | ₩30,169 | ₩30,169 | -0.19% | 1천 |
|---|
| 2026.08.26 | ₩30,401 | ₩30,401 | ₩30,261 | ₩30,261 | -0.46% | 100 |
|---|
| 2026.08.25 | ₩30,328 | ₩30,461 | ₩30,328 | ₩30,461 | +0.44% | 3.4천 |
|---|
| 2026.08.24 | ₩30,254 | ₩30,254 | ₩30,174 | ₩30,174 | -0.27% | 1.1천 |
|---|
| 2026.08.21 | ₩30,134 | ₩30,254 | ₩30,134 | ₩30,190 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩30,054 | ₩30,054 | ₩30,035 | ₩30,035 | -0.06% | 200 |
|---|
| 2026.08.19 | ₩30,214 | ₩30,221 | ₩30,081 | ₩30,202 | -0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩30,040 | ₩30,107 | ₩29,960 | ₩30,023 | -0.06% | 4천 |
|---|
| 2026.08.17 | ₩30,388 | ₩30,388 | ₩30,289 | ₩30,289 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩30,481 | ₩30,481 | ₩30,352 | ₩30,352 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩30,588 | ₩30,602 | ₩30,401 | ₩30,464 | -0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩30,415 | ₩30,415 | ₩30,337 | ₩30,337 | -0.25% | 1.1천 |
|---|
| 2026.08.11 | ₩30,268 | ₩30,268 | ₩30,214 | ₩30,214 | -0.18% | 2.1천 |
|---|
| 2026.08.10 | ₩30,254 | ₩30,280 | ₩30,198 | ₩30,198 | -0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩30,628 | ₩30,628 | ₩30,381 | ₩30,404 | -0.73% | 900 |
|---|
| 2026.08.06 | ₩30,101 | ₩30,109 | ₩30,101 | ₩30,109 | +0.03% | 400 |
|---|
| 2026.08.05 | ₩30,147 | ₩30,254 | ₩30,134 | ₩30,234 | +0.29% | 5.4천 |
|---|
| 2026.08.04 | ₩29,987 | ₩30,194 | ₩29,987 | ₩30,182 | +0.65% | 2.3천 |
|---|
| 2026.08.03 | ₩29,693 | ₩29,773 | ₩29,693 | ₩29,773 | +0.27% | 600 |
|---|
| 2026.07.31 | ₩29,652 | ₩29,652 | ₩29,652 | ₩29,652 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,753 | ₩29,883 | ₩29,753 | ₩29,883 | +0.44% | 500 |
|---|
| 2026.07.29 | ₩29,386 | ₩29,452 | ₩29,185 | ₩29,338 | -0.16% | 7.2천 |
|---|
| 2026.07.28 | ₩29,272 | ₩29,446 | ₩29,272 | ₩29,440 | +0.58% | 1.5천 |
|---|
| 2026.07.27 | ₩29,386 | ₩29,386 | ₩29,346 | ₩29,380 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩29,346 | ₩29,346 | ₩29,132 | ₩29,212 | -0.46% | 1.9천 |
|---|
| 2026.07.23 | ₩29,052 | ₩29,112 | ₩29,052 | ₩29,090 | +0.13% | 1.4천 |
|---|
| 2026.07.22 | ₩29,493 | ₩29,493 | ₩29,461 | ₩29,461 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩29,505 | ₩29,506 | ₩29,454 | ₩29,454 | -0.17% | 1.6천 |
|---|
| 2026.07.20 | ₩29,399 | ₩29,399 | ₩29,205 | ₩29,205 | -0.66% | 1.5천 |
|---|
| 2026.07.17 | ₩29,339 | ₩29,466 | ₩29,339 | ₩29,431 | +0.31% | 1.2천 |
|---|
| 2026.07.16 | ₩29,419 | ₩29,523 | ₩29,419 | ₩29,523 | +0.35% | 2.1천 |
|---|
| 2026.07.15 | ₩29,720 | ₩29,827 | ₩29,720 | ₩29,726 | +0.02% | 1.2천 |
|---|
| 2026.07.14 | ₩29,646 | ₩29,646 | ₩29,493 | ₩29,553 | -0.32% | 1.4천 |
|---|
| 2026.07.13 | ₩29,359 | ₩29,372 | ₩29,326 | ₩29,334 | -0.09% | 2천 |
|---|
| 2026.07.10 | ₩29,654 | ₩29,654 | ₩29,654 | ₩29,654 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩29,587 | ₩29,587 | ₩29,587 | ₩29,587 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,319 | ₩29,396 | ₩29,319 | ₩29,396 | +0.26% | 4.1천 |
|---|
| 2026.07.07 | ₩29,694 | ₩29,767 | ₩29,661 | ₩29,661 | -0.11% | 2.9천 |
|---|
| 2026.07.06 | ₩30,014 | ₩30,058 | ₩30,000 | ₩30,058 | +0.15% | 300 |
|---|
| 2026.07.02 | ₩29,920 | ₩29,920 | ₩29,757 | ₩29,757 | -0.54% | 400 |
|---|
| 2026.07.01 | ₩29,579 | ₩29,579 | ₩29,522 | ₩29,522 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩29,720 | ₩29,987 | ₩29,720 | ₩29,753 | +0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩29,760 | ₩29,807 | ₩29,626 | ₩29,807 | +0.16% | 900 |
|---|
| 2026.06.26 | ₩29,852 | ₩29,852 | ₩29,852 | ₩29,852 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,947 | ₩30,027 | ₩29,893 | ₩29,947 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩29,706 | ₩29,717 | ₩29,640 | ₩29,717 | +0.04% | 900 |
|---|
| 2026.06.23 | ₩29,640 | ₩29,666 | ₩29,613 | ₩29,626 | -0.05% | 1.1천 |
|---|
| 2026.06.22 | ₩30,107 | ₩30,107 | ₩29,947 | ₩30,026 | -0.27% | 2.5천 |
|---|
| 2026.06.18 | ₩30,134 | ₩30,134 | ₩30,082 | ₩30,082 | -0.17% | 300 |
|---|
| 2026.06.17 | ₩30,294 | ₩30,348 | ₩29,760 | ₩29,760 | -1.76% | 3.5천 |
|---|
| 2026.06.16 | ₩30,174 | ₩30,201 | ₩30,065 | ₩30,065 | -0.36% | 2.1천 |
|---|
| 2026.06.15 | ₩30,147 | ₩30,147 | ₩29,893 | ₩29,923 | -0.74% | 3.5천 |
|---|
| 2026.06.12 | ₩32,686 | ₩32,686 | ₩29,773 | ₩29,813 | -8.79% | 600 |
|---|
| 2026.06.11 | ₩29,372 | ₩29,887 | ₩29,252 | ₩29,887 | +1.75% | 1.6천 |
|---|
| 2026.06.10 | ₩29,399 | ₩29,399 | ₩29,066 | ₩29,066 | -1.13% | 2.7천 |
|---|
| 2026.06.09 | ₩29,613 | ₩29,653 | ₩29,292 | ₩29,351 | -0.88% | 1.5천 |
|---|
| 2026.06.08 | ₩29,299 | ₩29,299 | ₩29,299 | ₩29,299 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,197 | ₩29,197 | ₩29,197 | ₩29,197 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,840 | ₩29,865 | ₩29,787 | ₩29,865 | +0.09% | 800 |
|---|
| 2026.06.03 | ₩29,697 | ₩29,697 | ₩29,697 | ₩29,697 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,893 | ₩29,947 | ₩29,893 | ₩29,935 | +0.14% | 500 |
|---|
| 2026.06.01 | ₩29,546 | ₩29,803 | ₩29,546 | ₩29,803 | +0.87% | 200 |
|---|
| 2026.05.29 | ₩29,853 | ₩29,903 | ₩29,827 | ₩29,903 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩29,880 | ₩29,883 | ₩29,880 | ₩29,883 | +0.01% | 1.1천 |
|---|
| 2026.05.27 | ₩29,867 | ₩29,934 | ₩29,746 | ₩29,861 | -0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩29,827 | ₩29,885 | ₩29,827 | ₩29,885 | +0.20% | 2.4천 |
|---|
| 2026.05.22 | ₩29,693 | ₩29,693 | ₩29,493 | ₩29,538 | -0.52% | 5천 |
|---|
| 2026.05.21 | ₩29,319 | ₩29,720 | ₩29,319 | ₩29,589 | +0.92% | 1.6천 |
|---|
| 2026.05.20 | ₩29,412 | ₩29,534 | ₩29,372 | ₩29,534 | +0.41% | 2.8천 |
|---|
| 2026.05.19 | ₩28,945 | ₩29,092 | ₩28,945 | ₩29,046 | +0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩29,185 | ₩29,273 | ₩29,159 | ₩29,273 | +0.30% | 1.5천 |
|---|
| 2026.05.15 | ₩29,225 | ₩29,225 | ₩29,081 | ₩29,081 | -0.49% | 400 |
|---|
| 2026.05.14 | ₩29,700 | ₩29,706 | ₩29,586 | ₩29,646 | -0.18% | 1.4천 |
|---|
| 2026.05.13 | ₩29,640 | ₩29,708 | ₩29,613 | ₩29,708 | +0.23% | 2.1천 |
|---|
| 2026.05.12 | ₩29,559 | ₩29,601 | ₩29,533 | ₩29,601 | +0.14% | 1.1천 |
|---|
| 2026.05.11 | ₩29,853 | ₩29,880 | ₩29,693 | ₩29,744 | -0.37% | 2.9천 |
|---|
| 2026.05.08 | ₩29,845 | ₩29,845 | ₩29,845 | ₩29,845 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩30,040 | ₩30,040 | ₩29,638 | ₩29,638 | -1.34% | 700 |
|---|
| 2026.05.06 | ₩30,054 | ₩30,121 | ₩30,040 | ₩30,121 | +0.22% | 1.8천 |
|---|
| 2026.05.05 | ₩29,372 | ₩29,372 | ₩29,346 | ₩29,346 | -0.09% | 1.6천 |
|---|
| 2026.05.04 | ₩29,265 | ₩29,265 | ₩29,112 | ₩29,112 | -0.53% | 400 |
|---|
| 2026.05.01 | ₩29,613 | ₩29,700 | ₩29,493 | ₩29,519 | -0.32% | 3.2천 |
|---|
| 2026.04.30 | ₩29,466 | ₩29,567 | ₩29,452 | ₩29,567 | +0.34% | 3만 |
|---|
| 2026.04.29 | ₩29,078 | ₩29,081 | ₩29,025 | ₩29,025 | -0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩29,252 | ₩29,359 | ₩29,252 | ₩29,351 | +0.34% | 1.2천 |
|---|
| 2026.04.27 | ₩29,573 | ₩29,573 | ₩29,466 | ₩29,487 | -0.29% | 2.1천 |
|---|
| 2026.04.24 | ₩29,533 | ₩29,598 | ₩29,533 | ₩29,598 | +0.22% | 5.5천 |
|---|
| 2026.04.23 | ₩29,640 | ₩29,706 | ₩29,452 | ₩29,470 | -0.57% | 1.6천 |
|---|
| 2026.04.22 | ₩29,720 | ₩29,720 | ₩29,658 | ₩29,658 | -0.21% | 1.3천 |
|---|
| 2026.04.21 | ₩29,599 | ₩29,760 | ₩29,597 | ₩29,597 | -0.01% | 1.2천 |
|---|
| 2026.04.20 | ₩30,107 | ₩30,174 | ₩30,107 | ₩30,154 | +0.16% | 700 |
|---|
| 2026.04.17 | ₩30,361 | ₩30,441 | ₩30,268 | ₩30,268 | -0.31% | 3.1천 |
|---|
| 2026.04.16 | ₩29,880 | ₩29,881 | ₩29,787 | ₩29,881 | +0.00% | 2.4천 |
|---|
| 2026.04.15 | ₩30,014 | ₩30,014 | ₩30,000 | ₩30,004 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩30,040 | ₩30,121 | ₩30,040 | ₩30,121 | +0.27% | 1.5천 |
|---|
| 2026.04.13 | ₩29,559 | ₩29,867 | ₩29,559 | ₩29,800 | +0.81% | 2.4천 |
|---|
| 2026.04.10 | ₩29,767 | ₩29,767 | ₩29,586 | ₩29,701 | -0.22% | 3.6천 |
|---|
| 2026.04.09 | ₩29,546 | ₩29,760 | ₩29,493 | ₩29,696 | +0.51% | 2.9천 |
|---|
| 2026.04.08 | ₩29,640 | ₩29,760 | ₩29,633 | ₩29,760 | +0.41% | 700 |
|---|
| 2026.04.07 | ₩28,704 | ₩29,003 | ₩28,611 | ₩29,003 | +1.04% | 1.1천 |
|---|
| 2026.04.06 | ₩28,945 | ₩29,012 | ₩28,879 | ₩28,958 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩28,370 | ₩28,921 | ₩28,370 | ₩28,921 | +1.94% | 2.6천 |
|---|
| 2026.04.01 | ₩29,118 | ₩29,118 | ₩28,931 | ₩29,052 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩28,410 | ₩28,746 | ₩28,410 | ₩28,746 | +1.18% | 1.3만 |
|---|
| 2026.03.30 | ₩28,236 | ₩28,236 | ₩28,166 | ₩28,166 | -0.25% | 500 |
|---|
| 2026.03.27 | ₩28,236 | ₩28,317 | ₩28,174 | ₩28,174 | -0.22% | 800 |
|---|
| 2026.03.26 | ₩28,557 | ₩28,557 | ₩28,303 | ₩28,309 | -0.87% | 1.7천 |
|---|
| 2026.03.25 | ₩28,758 | ₩28,865 | ₩28,758 | ₩28,859 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩28,437 | ₩28,496 | ₩28,437 | ₩28,496 | +0.21% | 1.2천 |
|---|
| 2026.03.23 | ₩28,697 | ₩28,838 | ₩28,517 | ₩28,668 | -0.10% | 2.5천 |
|---|
| 2026.03.20 | ₩28,290 | ₩28,290 | ₩28,116 | ₩28,116 | -0.61% | 800 |
|---|
| 2026.03.19 | ₩28,651 | ₩28,951 | ₩28,624 | ₩28,885 | +0.82% | 4.1천 |
|---|
| 2026.03.18 | ₩29,252 | ₩29,252 | ₩28,918 | ₩28,918 | -1.14% | 2.1천 |
|---|
| 2026.03.17 | ₩29,359 | ₩29,412 | ₩29,320 | ₩29,320 | -0.13% | 800 |
|---|
| 2026.03.16 | ₩29,132 | ₩29,237 | ₩29,132 | ₩29,237 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩29,038 | ₩29,038 | ₩28,783 | ₩28,783 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩29,105 | ₩29,105 | ₩29,098 | ₩29,098 | -0.02% | 700 |
|---|
| 2026.03.11 | ₩29,452 | ₩29,452 | ₩29,372 | ₩29,418 | -0.12% | 1.4천 |
|---|
| 2026.03.10 | ₩29,720 | ₩29,867 | ₩29,538 | ₩29,538 | -0.61% | 3천 |
|---|
| 2026.03.09 | ₩28,971 | ₩29,591 | ₩28,971 | ₩29,591 | +2.14% | 1.1천 |
|---|
| 2026.03.06 | ₩29,185 | ₩29,452 | ₩29,185 | ₩29,452 | +0.92% | 1.6천 |
|---|
| 2026.03.05 | ₩29,439 | ₩29,539 | ₩29,439 | ₩29,539 | +0.34% | 1.3천 |
|---|
| 2026.03.04 | ₩29,900 | ₩30,046 | ₩29,900 | ₩30,046 | +0.49% | 500 |
|---|
| 2026.03.03 | ₩29,680 | ₩29,880 | ₩29,559 | ₩29,860 | +0.61% | 1.3만 |
|---|
| 2026.03.02 | ₩30,468 | ₩30,520 | ₩30,468 | ₩30,520 | +0.17% | 1.8천 |
|---|
| 2026.02.27 | ₩31,183 | ₩31,183 | ₩31,110 | ₩31,114 | -0.22% | 1.6천 |
|---|
| 2026.02.26 | ₩30,969 | ₩31,056 | ₩30,949 | ₩31,056 | +0.28% | 3.2천 |
|---|
| 2026.02.25 | ₩30,922 | ₩31,020 | ₩30,922 | ₩31,020 | +0.32% | 800 |
|---|
| 2026.02.24 | ₩30,789 | ₩30,869 | ₩30,789 | ₩30,849 | +0.20% | 2.1천 |
|---|
| 2026.02.23 | ₩30,762 | ₩30,804 | ₩30,749 | ₩30,804 | +0.13% | 2천 |
|---|
| 2026.02.20 | ₩30,809 | ₩30,809 | ₩30,809 | ₩30,809 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩30,548 | ₩30,642 | ₩30,548 | ₩30,642 | +0.31% | 1.4천 |
|---|
| 2026.02.18 | ₩30,762 | ₩30,816 | ₩30,683 | ₩30,683 | -0.26% | 5.5천 |
|---|
| 2026.02.17 | ₩30,522 | ₩30,802 | ₩30,522 | ₩30,702 | +0.59% | 2.6천 |
|---|
| 2026.02.13 | ₩30,548 | ₩30,709 | ₩30,548 | ₩30,709 | +0.52% | 1.7천 |
|---|
| 2026.02.12 | ₩30,669 | ₩30,669 | ₩30,522 | ₩30,612 | -0.18% | 1.9천 |
|---|
| 2026.02.11 | ₩30,441 | ₩30,655 | ₩30,441 | ₩30,655 | +0.70% | 2.4천 |
|---|
| 2026.02.10 | ₩30,535 | ₩30,615 | ₩30,508 | ₩30,552 | +0.06% | 1.3천 |
|---|
| 2026.02.09 | ₩30,268 | ₩30,415 | ₩30,268 | ₩30,415 | +0.49% | 600 |
|---|
| 2026.02.06 | ₩29,987 | ₩30,046 | ₩29,954 | ₩30,046 | +0.20% | 2.9천 |
|---|
| 2026.02.05 | ₩29,613 | ₩29,653 | ₩29,573 | ₩29,610 | -0.01% | 4천 |
|---|
| 2026.02.04 | ₩29,693 | ₩29,787 | ₩29,693 | ₩29,787 | +0.32% | 300 |
|---|
| 2026.02.03 | ₩29,640 | ₩29,698 | ₩29,626 | ₩29,698 | +0.20% | 500 |
|---|
| 2026.02.02 | ₩29,626 | ₩29,672 | ₩29,626 | ₩29,672 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,616 | ₩29,616 | ₩29,616 | ₩29,616 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩29,787 | ₩29,787 | ₩29,720 | ₩29,785 | -0.00% | 800 |
|---|
| 2026.01.28 | ₩29,599 | ₩29,622 | ₩29,586 | ₩29,622 | +0.08% | 900 |
|---|
| 2026.01.27 | ₩29,840 | ₩29,871 | ₩29,840 | ₩29,871 | +0.10% | 700 |
|---|
| 2026.01.26 | ₩29,565 | ₩29,565 | ₩29,565 | ₩29,565 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩29,172 | ₩29,399 | ₩29,172 | ₩29,399 | +0.78% | 1.9천 |
|---|
| 2026.01.22 | ₩29,252 | ₩29,292 | ₩29,225 | ₩29,291 | +0.13% | 5천 |
|---|
| 2026.01.21 | ₩29,092 | ₩29,239 | ₩29,092 | ₩29,212 | +0.41% | 3천 |
|---|
| 2026.01.20 | ₩29,012 | ₩29,012 | ₩28,949 | ₩28,949 | -0.22% | 1.4천 |
|---|
| 2026.01.16 | ₩29,331 | ₩29,331 | ₩29,331 | ₩29,331 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,363 | ₩29,363 | ₩29,363 | ₩29,363 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩29,415 | ₩29,415 | ₩29,415 | ₩29,415 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩29,185 | ₩29,279 | ₩29,185 | ₩29,279 | +0.32% | 700 |
|---|
| 2026.01.12 | ₩29,265 | ₩29,346 | ₩29,265 | ₩29,346 | +0.27% | 500 |
|---|
| 2026.01.09 | ₩29,305 | ₩29,305 | ₩29,239 | ₩29,239 | -0.23% | 7.4천 |
|---|
| 2026.01.08 | ₩28,905 | ₩29,038 | ₩28,905 | ₩28,998 | +0.32% | 1천 |
|---|
| 2026.01.07 | ₩29,132 | ₩29,132 | ₩29,132 | ₩29,132 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩29,078 | ₩29,172 | ₩29,078 | ₩29,172 | +0.32% | 1.1천 |
|---|
| 2026.01.05 | ₩28,918 | ₩29,124 | ₩28,905 | ₩29,124 | +0.71% | 2.7천 |
|---|
| 2026.01.02 | ₩28,804 | ₩28,804 | ₩28,775 | ₩28,802 | -0.01% | 400 |
|---|
| 2025.12.31 | ₩28,798 | ₩28,824 | ₩28,700 | ₩28,700 | -0.34% | 1.1만 |
|---|
| 2025.12.30 | ₩28,865 | ₩28,905 | ₩28,838 | ₩28,850 | -0.05% | 3.6천 |
|---|
| 2025.12.29 | ₩29,038 | ₩29,038 | ₩28,971 | ₩28,977 | -0.21% | 900 |
|---|
| 2025.12.26 | ₩29,105 | ₩29,105 | ₩29,044 | ₩29,044 | -0.21% | 800 |
|---|
| 2025.12.24 | ₩28,905 | ₩29,025 | ₩28,905 | ₩29,025 | +0.42% | 100 |
|---|
| 2025.12.23 | ₩28,971 | ₩28,971 | ₩28,967 | ₩28,967 | -0.01% | 1.6천 |
|---|
| 2025.12.22 | ₩28,784 | ₩28,865 | ₩28,784 | ₩28,856 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩28,851 | ₩28,891 | ₩28,824 | ₩28,831 | -0.07% | 4.9천 |
|---|
| 2025.12.18 | ₩28,758 | ₩28,811 | ₩28,718 | ₩28,790 | +0.11% | 1.5천 |
|---|
| 2025.12.17 | ₩28,664 | ₩28,664 | ₩28,544 | ₩28,604 | -0.21% | 3.2천 |
|---|
| 2025.12.16 | ₩28,691 | ₩28,784 | ₩28,691 | ₩28,746 | +0.19% | 2.5천 |
|---|
| 2025.12.15 | ₩28,758 | ₩28,811 | ₩28,758 | ₩28,811 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩28,651 | ₩28,651 | ₩28,651 | ₩28,651 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩28,838 | ₩28,838 | ₩28,838 | ₩28,838 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,517 | ₩28,723 | ₩28,517 | ₩28,723 | +0.72% | 900 |
|---|
| 2025.12.09 | ₩28,490 | ₩28,550 | ₩28,476 | ₩28,476 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩28,571 | ₩28,571 | ₩28,450 | ₩28,516 | -0.19% | 1천 |
|---|
| 2025.12.05 | ₩28,651 | ₩28,673 | ₩28,643 | ₩28,643 | -0.03% | 1.4천 |
|---|
| 2025.12.04 | ₩28,811 | ₩28,811 | ₩28,689 | ₩28,689 | -0.42% | 1.1천 |
|---|
| 2025.12.03 | ₩28,677 | ₩28,731 | ₩28,584 | ₩28,728 | +0.18% | 1.9천 |
|---|
| 2025.12.02 | ₩28,437 | ₩28,569 | ₩28,437 | ₩28,569 | +0.47% | 1.6천 |
|---|
| 2025.12.01 | ₩28,597 | ₩28,597 | ₩28,410 | ₩28,477 | -0.42% | 5.9천 |
|---|
| 2025.11.28 | ₩28,530 | ₩28,637 | ₩28,530 | ₩28,637 | +0.37% | 400 |
|---|
| 2025.11.26 | ₩28,530 | ₩28,676 | ₩28,524 | ₩28,676 | +0.51% | 2.7천 |
|---|
| 2025.11.25 | ₩28,309 | ₩28,437 | ₩28,309 | ₩28,422 | +0.40% | 1.8천 |
|---|
| 2025.11.24 | ₩28,083 | ₩28,156 | ₩28,063 | ₩28,118 | +0.12% | 5.4천 |
|---|
| 2025.11.21 | ₩27,900 | ₩28,061 | ₩27,900 | ₩28,061 | +0.58% | 3.9천 |
|---|
| 2025.11.20 | ₩28,103 | ₩28,103 | ₩27,721 | ₩27,721 | -1.36% | 2.1천 |
|---|
| 2025.11.19 | ₩27,929 | ₩27,942 | ₩27,921 | ₩27,921 | -0.03% | 1천 |
|---|
| 2025.11.18 | ₩27,969 | ₩28,033 | ₩27,969 | ₩28,033 | +0.23% | 3.3천 |
|---|
| 2025.11.17 | ₩28,490 | ₩28,490 | ₩28,223 | ₩28,235 | -0.90% | 4.6천 |
|---|
| 2025.11.14 | ₩28,517 | ₩28,552 | ₩28,492 | ₩28,542 | +0.09% | 1.3천 |
|---|
| 2025.11.13 | ₩28,878 | ₩28,878 | ₩28,663 | ₩28,663 | -0.75% | 900 |
|---|
| 2025.11.12 | ₩28,878 | ₩28,966 | ₩28,865 | ₩28,950 | +0.25% | 4.8천 |
|---|
| 2025.11.11 | ₩28,824 | ₩28,824 | ₩28,798 | ₩28,819 | -0.02% | 700 |
|---|
| 2025.11.10 | ₩28,448 | ₩28,597 | ₩28,448 | ₩28,597 | +0.53% | 1.4천 |
|---|
| 2025.11.07 | ₩28,290 | ₩28,399 | ₩28,290 | ₩28,397 | +0.38% | 1.9천 |
|---|
| 2025.11.06 | ₩28,317 | ₩28,329 | ₩28,317 | ₩28,329 | +0.04% | 300 |
|---|
| 2025.11.05 | ₩28,286 | ₩28,286 | ₩28,286 | ₩28,286 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,303 | ₩28,303 | ₩28,223 | ₩28,256 | -0.17% | 1.1천 |
|---|
| 2025.11.03 | ₩28,414 | ₩28,437 | ₩28,383 | ₩28,424 | +0.03% | 1.1천 |
|---|
| 2025.10.31 | ₩28,424 | ₩28,449 | ₩28,397 | ₩28,449 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩28,517 | ₩28,624 | ₩28,490 | ₩28,490 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩28,758 | ₩28,788 | ₩28,544 | ₩28,569 | -0.66% | 800 |
|---|
| 2025.10.28 | ₩28,851 | ₩28,905 | ₩28,851 | ₩28,877 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩28,791 | ₩28,865 | ₩28,758 | ₩28,865 | +0.26% | 2천 |
|---|
| 2025.10.24 | ₩28,716 | ₩28,716 | ₩28,716 | ₩28,716 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩28,677 | ₩28,718 | ₩28,656 | ₩28,656 | -0.07% | 1.8천 |
|---|
| 2025.10.22 | ₩28,697 | ₩28,731 | ₩28,611 | ₩28,623 | -0.26% | 1.3천 |
|---|
| 2025.10.21 | ₩28,739 | ₩28,771 | ₩28,704 | ₩28,708 | -0.11% | 2천 |
|---|
| 2025.10.20 | ₩28,758 | ₩28,843 | ₩28,758 | ₩28,843 | +0.30% | 1.2천 |
|---|
| 2025.10.17 | ₩28,490 | ₩28,691 | ₩28,490 | ₩28,621 | +0.46% | 6천 |
|---|
| 2025.10.16 | ₩28,637 | ₩28,691 | ₩28,637 | ₩28,691 | +0.19% | 700 |
|---|
| 2025.10.15 | ₩28,550 | ₩28,550 | ₩28,417 | ₩28,454 | -0.34% | 2.4천 |
|---|
| 2025.10.14 | ₩28,236 | ₩28,437 | ₩28,236 | ₩28,389 | +0.54% | 2.4천 |
|---|
| 2025.10.13 | ₩28,023 | ₩28,290 | ₩28,023 | ₩28,170 | +0.52% | 3.1천 |
|---|
| 2025.10.10 | ₩28,250 | ₩28,250 | ₩28,068 | ₩28,068 | -0.64% | 900 |
|---|