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 | ₩27,697 | ₩27,806 | ₩27,697 | ₩27,806 | +0.40% | 600 |
| 2026.10.08 | ₩27,584 | ₩27,683 | ₩27,583 | ₩27,683 | +0.36% | 1.9천 |
| 2026.10.07 | ₩27,610 | ₩27,770 | ₩27,610 | ₩27,698 | +0.32% | 2.7천 |
| 2026.10.06 | ₩28,010 | ₩28,077 | ₩27,986 | ₩27,986 | -0.09% | 1.3천 |
| 2026.10.05 | ₩27,837 | ₩27,910 | ₩27,803 | ₩27,893 | +0.20% | 700 |
| 2026.10.02 | ₩28,037 | ₩28,037 | ₩27,889 | ₩27,889 | -0.53% | 3.2천 |
| 2026.10.01 | ₩27,570 | ₩27,837 | ₩27,570 | ₩27,699 | +0.47% | 1.2천 |
| 2026.09.30 | ₩28,210 | ₩28,210 | ₩27,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,873 |
| -1.20% |
| 1.6만 |
| 2026.09.29 | ₩27,957 | ₩28,117 | ₩27,957 | ₩28,071 | +0.41% | 2.8천 |
|---|
| 2026.09.28 | ₩28,357 | ₩28,457 | ₩28,357 | ₩28,445 | +0.31% | 900 |
|---|
| 2026.09.25 | ₩28,597 | ₩28,664 | ₩28,597 | ₩28,664 | +0.23% | 1천 |
|---|
| 2026.09.24 | ₩28,372 | ₩28,372 | ₩28,372 | ₩28,372 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩28,958 | ₩28,958 | ₩28,504 | ₩28,599 | -1.24% | 4.8천 |
|---|
| 2026.09.22 | ₩29,138 | ₩29,235 | ₩29,095 | ₩29,235 | +0.33% | 2.4천 |
|---|
| 2026.09.21 | ₩29,051 | ₩29,211 | ₩28,971 | ₩29,144 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩28,821 | ₩28,821 | ₩28,821 | ₩28,821 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,119 | ₩29,264 | ₩29,118 | ₩29,172 | +0.18% | 7.5천 |
|---|
| 2026.09.16 | ₩28,972 | ₩29,211 | ₩28,811 | ₩28,811 | -0.56% | 1.4천 |
|---|
| 2026.09.15 | ₩28,911 | ₩29,024 | ₩28,891 | ₩28,944 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,425 | ₩29,425 | ₩29,285 | ₩29,299 | -0.43% | 500 |
|---|
| 2026.09.10 | ₩29,111 | ₩29,111 | ₩29,087 | ₩29,087 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩29,465 | ₩29,611 | ₩29,465 | ₩29,494 | +0.10% | 1.9천 |
|---|
| 2026.09.08 | ₩29,972 | ₩29,972 | ₩29,826 | ₩29,826 | -0.49% | 800 |
|---|
| 2026.09.04 | ₩29,958 | ₩29,990 | ₩29,878 | ₩29,990 | +0.11% | 1.3천 |
|---|
| 2026.09.03 | ₩29,998 | ₩29,998 | ₩29,998 | ₩29,998 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,686 | ₩29,686 | ₩29,686 | ₩29,686 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,797 | ₩29,797 | ₩29,453 | ₩29,558 | -0.80% | 700 |
|---|
| 2026.08.31 | ₩29,865 | ₩29,865 | ₩29,865 | ₩29,865 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,279 | ₩30,279 | ₩29,965 | ₩29,965 | -1.04% | 1.2천 |
|---|
| 2026.08.27 | ₩30,185 | ₩30,212 | ₩30,127 | ₩30,127 | -0.19% | 1천 |
|---|
| 2026.08.26 | ₩30,359 | ₩30,359 | ₩30,219 | ₩30,219 | -0.46% | 100 |
|---|
| 2026.08.25 | ₩30,285 | ₩30,419 | ₩30,285 | ₩30,419 | +0.44% | 3.4천 |
|---|
| 2026.08.24 | ₩30,212 | ₩30,212 | ₩30,132 | ₩30,132 | -0.27% | 1.1천 |
|---|
| 2026.08.21 | ₩30,092 | ₩30,212 | ₩30,092 | ₩30,148 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩30,012 | ₩30,012 | ₩29,993 | ₩29,993 | -0.06% | 200 |
|---|
| 2026.08.19 | ₩30,172 | ₩30,179 | ₩30,038 | ₩30,160 | -0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩29,998 | ₩30,065 | ₩29,918 | ₩29,981 | -0.06% | 4천 |
|---|
| 2026.08.17 | ₩30,345 | ₩30,345 | ₩30,247 | ₩30,247 | -0.33% | 500 |
|---|
| 2026.08.14 | ₩30,439 | ₩30,439 | ₩30,309 | ₩30,309 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩30,546 | ₩30,559 | ₩30,359 | ₩30,421 | -0.41% | 5.7천 |
|---|
| 2026.08.12 | ₩30,372 | ₩30,372 | ₩30,295 | ₩30,295 | -0.25% | 1.1천 |
|---|
| 2026.08.11 | ₩30,225 | ₩30,225 | ₩30,172 | ₩30,172 | -0.18% | 2.1천 |
|---|
| 2026.08.10 | ₩30,212 | ₩30,237 | ₩30,156 | ₩30,156 | -0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩30,586 | ₩30,586 | ₩30,339 | ₩30,361 | -0.73% | 900 |
|---|
| 2026.08.06 | ₩30,058 | ₩30,066 | ₩30,058 | ₩30,066 | +0.03% | 400 |
|---|
| 2026.08.05 | ₩30,105 | ₩30,212 | ₩30,092 | ₩30,192 | +0.29% | 5.4천 |
|---|
| 2026.08.04 | ₩29,945 | ₩30,152 | ₩29,945 | ₩30,140 | +0.65% | 2.3천 |
|---|
| 2026.08.03 | ₩29,651 | ₩29,732 | ₩29,651 | ₩29,732 | +0.27% | 600 |
|---|
| 2026.07.31 | ₩29,610 | ₩29,610 | ₩29,610 | ₩29,610 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,712 | ₩29,841 | ₩29,712 | ₩29,841 | +0.44% | 500 |
|---|
| 2026.07.29 | ₩29,345 | ₩29,411 | ₩29,144 | ₩29,297 | -0.16% | 7.2천 |
|---|
| 2026.07.28 | ₩29,231 | ₩29,405 | ₩29,231 | ₩29,399 | +0.58% | 1.5천 |
|---|
| 2026.07.27 | ₩29,345 | ₩29,345 | ₩29,305 | ₩29,339 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩29,305 | ₩29,305 | ₩29,091 | ₩29,171 | -0.46% | 1.9천 |
|---|
| 2026.07.23 | ₩29,011 | ₩29,071 | ₩29,011 | ₩29,050 | +0.13% | 1.4천 |
|---|
| 2026.07.22 | ₩29,451 | ₩29,451 | ₩29,419 | ₩29,419 | -0.11% | 300 |
|---|
| 2026.07.21 | ₩29,463 | ₩29,465 | ₩29,413 | ₩29,413 | -0.17% | 1.6천 |
|---|
| 2026.07.20 | ₩29,358 | ₩29,358 | ₩29,164 | ₩29,164 | -0.66% | 1.5천 |
|---|
| 2026.07.17 | ₩29,298 | ₩29,425 | ₩29,298 | ₩29,390 | +0.31% | 1.2천 |
|---|
| 2026.07.16 | ₩29,378 | ₩29,482 | ₩29,378 | ₩29,482 | +0.35% | 2.1천 |
|---|
| 2026.07.15 | ₩29,678 | ₩29,785 | ₩29,678 | ₩29,685 | +0.02% | 1.2천 |
|---|
| 2026.07.14 | ₩29,605 | ₩29,605 | ₩29,451 | ₩29,511 | -0.32% | 1.4천 |
|---|
| 2026.07.13 | ₩29,318 | ₩29,331 | ₩29,285 | ₩29,293 | -0.09% | 2천 |
|---|
| 2026.07.10 | ₩29,613 | ₩29,613 | ₩29,613 | ₩29,613 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩29,546 | ₩29,546 | ₩29,546 | ₩29,546 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,278 | ₩29,355 | ₩29,278 | ₩29,355 | +0.26% | 4.1천 |
|---|
| 2026.07.07 | ₩29,653 | ₩29,725 | ₩29,619 | ₩29,619 | -0.11% | 2.9천 |
|---|
| 2026.07.06 | ₩29,972 | ₩30,016 | ₩29,958 | ₩30,016 | +0.15% | 300 |
|---|
| 2026.07.02 | ₩29,878 | ₩29,878 | ₩29,716 | ₩29,716 | -0.54% | 400 |
|---|
| 2026.07.01 | ₩29,538 | ₩29,538 | ₩29,481 | ₩29,481 | -0.19% | 500 |
|---|
| 2026.06.30 | ₩29,678 | ₩29,945 | ₩29,678 | ₩29,712 | +0.11% | 1.2만 |
|---|
| 2026.06.29 | ₩29,718 | ₩29,765 | ₩29,585 | ₩29,765 | +0.16% | 900 |
|---|
| 2026.06.26 | ₩29,810 | ₩29,810 | ₩29,810 | ₩29,810 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩29,905 | ₩29,985 | ₩29,852 | ₩29,905 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩29,665 | ₩29,676 | ₩29,598 | ₩29,676 | +0.04% | 900 |
|---|
| 2026.06.23 | ₩29,598 | ₩29,625 | ₩29,571 | ₩29,585 | -0.05% | 1.1천 |
|---|
| 2026.06.22 | ₩30,065 | ₩30,065 | ₩29,905 | ₩29,984 | -0.27% | 2.5천 |
|---|
| 2026.06.18 | ₩30,092 | ₩30,092 | ₩30,040 | ₩30,040 | -0.17% | 300 |
|---|
| 2026.06.17 | ₩30,252 | ₩30,305 | ₩29,718 | ₩29,718 | -1.76% | 3.5천 |
|---|
| 2026.06.16 | ₩30,132 | ₩30,159 | ₩30,022 | ₩30,022 | -0.36% | 2.1천 |
|---|
| 2026.06.15 | ₩30,105 | ₩30,105 | ₩29,852 | ₩29,881 | -0.74% | 3.5천 |
|---|
| 2026.06.12 | ₩32,641 | ₩32,641 | ₩29,732 | ₩29,772 | -8.79% | 600 |
|---|
| 2026.06.11 | ₩29,331 | ₩29,845 | ₩29,211 | ₩29,845 | +1.75% | 1.6천 |
|---|
| 2026.06.10 | ₩29,358 | ₩29,358 | ₩29,026 | ₩29,026 | -1.13% | 2.7천 |
|---|
| 2026.06.09 | ₩29,571 | ₩29,611 | ₩29,251 | ₩29,310 | -0.88% | 1.5천 |
|---|
| 2026.06.08 | ₩29,258 | ₩29,258 | ₩29,258 | ₩29,258 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,156 | ₩29,156 | ₩29,156 | ₩29,156 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,798 | ₩29,824 | ₩29,745 | ₩29,824 | +0.09% | 800 |
|---|
| 2026.06.03 | ₩29,655 | ₩29,655 | ₩29,655 | ₩29,655 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,852 | ₩29,905 | ₩29,852 | ₩29,893 | +0.14% | 500 |
|---|
| 2026.06.01 | ₩29,505 | ₩29,761 | ₩29,505 | ₩29,761 | +0.87% | 200 |
|---|
| 2026.05.29 | ₩29,812 | ₩29,861 | ₩29,785 | ₩29,861 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩29,838 | ₩29,841 | ₩29,838 | ₩29,841 | +0.01% | 1.1천 |
|---|
| 2026.05.27 | ₩29,825 | ₩29,892 | ₩29,705 | ₩29,820 | -0.02% | 1.7천 |
|---|
| 2026.05.26 | ₩29,785 | ₩29,844 | ₩29,785 | ₩29,844 | +0.20% | 2.4천 |
|---|
| 2026.05.22 | ₩29,651 | ₩29,651 | ₩29,451 | ₩29,497 | -0.52% | 5천 |
|---|
| 2026.05.21 | ₩29,278 | ₩29,678 | ₩29,278 | ₩29,547 | +0.92% | 1.6천 |
|---|
| 2026.05.20 | ₩29,371 | ₩29,493 | ₩29,331 | ₩29,493 | +0.41% | 2.8천 |
|---|
| 2026.05.19 | ₩28,904 | ₩29,051 | ₩28,904 | ₩29,006 | +0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩29,144 | ₩29,232 | ₩29,118 | ₩29,232 | +0.30% | 1.5천 |
|---|
| 2026.05.15 | ₩29,184 | ₩29,184 | ₩29,040 | ₩29,040 | -0.49% | 400 |
|---|
| 2026.05.14 | ₩29,658 | ₩29,665 | ₩29,545 | ₩29,605 | -0.18% | 1.4천 |
|---|
| 2026.05.13 | ₩29,598 | ₩29,666 | ₩29,571 | ₩29,666 | +0.23% | 2.1천 |
|---|
| 2026.05.12 | ₩29,518 | ₩29,559 | ₩29,491 | ₩29,559 | +0.14% | 1.1천 |
|---|
| 2026.05.11 | ₩29,812 | ₩29,838 | ₩29,651 | ₩29,702 | -0.37% | 2.9천 |
|---|
| 2026.05.08 | ₩29,804 | ₩29,804 | ₩29,804 | ₩29,804 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩29,998 | ₩29,998 | ₩29,597 | ₩29,597 | -1.34% | 700 |
|---|
| 2026.05.06 | ₩30,012 | ₩30,079 | ₩29,998 | ₩30,079 | +0.22% | 1.8천 |
|---|
| 2026.05.05 | ₩29,331 | ₩29,331 | ₩29,305 | ₩29,305 | -0.09% | 1.6천 |
|---|
| 2026.05.04 | ₩29,224 | ₩29,224 | ₩29,071 | ₩29,071 | -0.53% | 400 |
|---|
| 2026.05.01 | ₩29,571 | ₩29,658 | ₩29,451 | ₩29,478 | -0.32% | 3.2천 |
|---|
| 2026.04.30 | ₩29,425 | ₩29,526 | ₩29,411 | ₩29,526 | +0.34% | 3만 |
|---|
| 2026.04.29 | ₩29,038 | ₩29,040 | ₩28,984 | ₩28,984 | -0.18% | 1.4천 |
|---|
| 2026.04.28 | ₩29,211 | ₩29,318 | ₩29,211 | ₩29,310 | +0.34% | 1.2천 |
|---|
| 2026.04.27 | ₩29,531 | ₩29,531 | ₩29,425 | ₩29,446 | -0.29% | 2.1천 |
|---|
| 2026.04.24 | ₩29,491 | ₩29,557 | ₩29,491 | ₩29,557 | +0.22% | 5.5천 |
|---|
| 2026.04.23 | ₩29,598 | ₩29,665 | ₩29,411 | ₩29,429 | -0.57% | 1.6천 |
|---|
| 2026.04.22 | ₩29,678 | ₩29,678 | ₩29,617 | ₩29,617 | -0.21% | 1.3천 |
|---|
| 2026.04.21 | ₩29,558 | ₩29,718 | ₩29,555 | ₩29,555 | -0.01% | 1.2천 |
|---|
| 2026.04.20 | ₩30,065 | ₩30,132 | ₩30,065 | ₩30,112 | +0.16% | 700 |
|---|
| 2026.04.17 | ₩30,319 | ₩30,399 | ₩30,225 | ₩30,225 | -0.31% | 3.1천 |
|---|
| 2026.04.16 | ₩29,838 | ₩29,840 | ₩29,745 | ₩29,840 | +0.00% | 2.4천 |
|---|
| 2026.04.15 | ₩29,972 | ₩29,972 | ₩29,958 | ₩29,962 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩29,998 | ₩30,079 | ₩29,998 | ₩30,079 | +0.27% | 1.5천 |
|---|
| 2026.04.13 | ₩29,518 | ₩29,825 | ₩29,518 | ₩29,758 | +0.81% | 2.4천 |
|---|
| 2026.04.10 | ₩29,725 | ₩29,725 | ₩29,545 | ₩29,659 | -0.22% | 3.6천 |
|---|
| 2026.04.09 | ₩29,505 | ₩29,718 | ₩29,451 | ₩29,654 | +0.51% | 2.9천 |
|---|
| 2026.04.08 | ₩29,598 | ₩29,718 | ₩29,591 | ₩29,718 | +0.41% | 700 |
|---|
| 2026.04.07 | ₩28,664 | ₩28,963 | ₩28,571 | ₩28,963 | +1.04% | 1.1천 |
|---|
| 2026.04.06 | ₩28,904 | ₩28,971 | ₩28,839 | ₩28,918 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩28,330 | ₩28,880 | ₩28,330 | ₩28,880 | +1.94% | 2.6천 |
|---|
| 2026.04.01 | ₩29,078 | ₩29,078 | ₩28,891 | ₩29,011 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩28,370 | ₩28,705 | ₩28,370 | ₩28,705 | +1.18% | 1.3만 |
|---|
| 2026.03.30 | ₩28,197 | ₩28,197 | ₩28,126 | ₩28,126 | -0.25% | 500 |
|---|
| 2026.03.27 | ₩28,197 | ₩28,277 | ₩28,134 | ₩28,134 | -0.22% | 800 |
|---|
| 2026.03.26 | ₩28,517 | ₩28,517 | ₩28,264 | ₩28,269 | -0.87% | 1.7천 |
|---|
| 2026.03.25 | ₩28,717 | ₩28,824 | ₩28,717 | ₩28,819 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩28,397 | ₩28,456 | ₩28,397 | ₩28,456 | +0.21% | 1.2천 |
|---|
| 2026.03.23 | ₩28,657 | ₩28,797 | ₩28,477 | ₩28,628 | -0.10% | 2.5천 |
|---|
| 2026.03.20 | ₩28,250 | ₩28,250 | ₩28,077 | ₩28,077 | -0.61% | 800 |
|---|
| 2026.03.19 | ₩28,611 | ₩28,911 | ₩28,584 | ₩28,844 | +0.82% | 4.1천 |
|---|
| 2026.03.18 | ₩29,211 | ₩29,211 | ₩28,877 | ₩28,877 | -1.14% | 2.1천 |
|---|
| 2026.03.17 | ₩29,318 | ₩29,371 | ₩29,279 | ₩29,279 | -0.13% | 800 |
|---|
| 2026.03.16 | ₩29,091 | ₩29,196 | ₩29,091 | ₩29,196 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩28,998 | ₩28,998 | ₩28,743 | ₩28,743 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩29,064 | ₩29,064 | ₩29,058 | ₩29,058 | -0.02% | 700 |
|---|
| 2026.03.11 | ₩29,411 | ₩29,411 | ₩29,331 | ₩29,377 | -0.12% | 1.4천 |
|---|
| 2026.03.10 | ₩29,678 | ₩29,825 | ₩29,497 | ₩29,497 | -0.61% | 3천 |
|---|
| 2026.03.09 | ₩28,931 | ₩29,550 | ₩28,931 | ₩29,550 | +2.14% | 1.1천 |
|---|
| 2026.03.06 | ₩29,144 | ₩29,411 | ₩29,144 | ₩29,411 | +0.92% | 1.6천 |
|---|
| 2026.03.05 | ₩29,398 | ₩29,498 | ₩29,398 | ₩29,498 | +0.34% | 1.3천 |
|---|
| 2026.03.04 | ₩29,858 | ₩30,004 | ₩29,858 | ₩30,004 | +0.49% | 500 |
|---|
| 2026.03.03 | ₩29,638 | ₩29,838 | ₩29,518 | ₩29,818 | +0.61% | 1.3만 |
|---|
| 2026.03.02 | ₩30,425 | ₩30,478 | ₩30,425 | ₩30,478 | +0.17% | 1.8천 |
|---|
| 2026.02.27 | ₩31,139 | ₩31,139 | ₩31,066 | ₩31,070 | -0.22% | 1.6천 |
|---|
| 2026.02.26 | ₩30,926 | ₩31,013 | ₩30,906 | ₩31,013 | +0.28% | 3.2천 |
|---|
| 2026.02.25 | ₩30,879 | ₩30,977 | ₩30,879 | ₩30,977 | +0.32% | 800 |
|---|
| 2026.02.24 | ₩30,746 | ₩30,826 | ₩30,746 | ₩30,806 | +0.20% | 2.1천 |
|---|
| 2026.02.23 | ₩30,719 | ₩30,760 | ₩30,706 | ₩30,760 | +0.13% | 2천 |
|---|
| 2026.02.20 | ₩30,766 | ₩30,766 | ₩30,766 | ₩30,766 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩30,506 | ₩30,599 | ₩30,506 | ₩30,599 | +0.31% | 1.4천 |
|---|
| 2026.02.18 | ₩30,719 | ₩30,772 | ₩30,640 | ₩30,640 | -0.26% | 5.5천 |
|---|
| 2026.02.17 | ₩30,479 | ₩30,759 | ₩30,479 | ₩30,659 | +0.59% | 2.6천 |
|---|
| 2026.02.13 | ₩30,506 | ₩30,666 | ₩30,506 | ₩30,666 | +0.52% | 1.7천 |
|---|
| 2026.02.12 | ₩30,626 | ₩30,626 | ₩30,479 | ₩30,570 | -0.18% | 1.9천 |
|---|
| 2026.02.11 | ₩30,399 | ₩30,612 | ₩30,399 | ₩30,612 | +0.70% | 2.4천 |
|---|
| 2026.02.10 | ₩30,492 | ₩30,572 | ₩30,465 | ₩30,510 | +0.06% | 1.3천 |
|---|
| 2026.02.09 | ₩30,225 | ₩30,372 | ₩30,225 | ₩30,372 | +0.49% | 600 |
|---|
| 2026.02.06 | ₩29,945 | ₩30,004 | ₩29,912 | ₩30,004 | +0.20% | 2.9천 |
|---|
| 2026.02.05 | ₩29,571 | ₩29,611 | ₩29,531 | ₩29,569 | -0.01% | 4천 |
|---|
| 2026.02.04 | ₩29,651 | ₩29,745 | ₩29,651 | ₩29,745 | +0.32% | 300 |
|---|
| 2026.02.03 | ₩29,598 | ₩29,657 | ₩29,585 | ₩29,657 | +0.20% | 500 |
|---|
| 2026.02.02 | ₩29,585 | ₩29,630 | ₩29,585 | ₩29,630 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,574 | ₩29,574 | ₩29,574 | ₩29,574 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩29,745 | ₩29,745 | ₩29,678 | ₩29,744 | -0.00% | 800 |
|---|
| 2026.01.28 | ₩29,558 | ₩29,581 | ₩29,545 | ₩29,581 | +0.08% | 900 |
|---|
| 2026.01.27 | ₩29,798 | ₩29,829 | ₩29,798 | ₩29,829 | +0.10% | 700 |
|---|
| 2026.01.26 | ₩29,523 | ₩29,523 | ₩29,523 | ₩29,523 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩29,131 | ₩29,358 | ₩29,131 | ₩29,358 | +0.78% | 1.9천 |
|---|
| 2026.01.22 | ₩29,211 | ₩29,251 | ₩29,184 | ₩29,250 | +0.13% | 5천 |
|---|
| 2026.01.21 | ₩29,051 | ₩29,198 | ₩29,051 | ₩29,171 | +0.41% | 3천 |
|---|
| 2026.01.20 | ₩28,971 | ₩28,971 | ₩28,908 | ₩28,908 | -0.22% | 1.4천 |
|---|
| 2026.01.16 | ₩29,290 | ₩29,290 | ₩29,290 | ₩29,290 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,322 | ₩29,322 | ₩29,322 | ₩29,322 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩29,374 | ₩29,374 | ₩29,374 | ₩29,374 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩29,144 | ₩29,238 | ₩29,144 | ₩29,238 | +0.32% | 700 |
|---|
| 2026.01.12 | ₩29,224 | ₩29,305 | ₩29,224 | ₩29,305 | +0.27% | 500 |
|---|
| 2026.01.09 | ₩29,264 | ₩29,264 | ₩29,198 | ₩29,198 | -0.23% | 7.4천 |
|---|
| 2026.01.08 | ₩28,864 | ₩28,998 | ₩28,864 | ₩28,958 | +0.32% | 1천 |
|---|
| 2026.01.07 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 1.1천 |
|---|
| 2026.01.06 | ₩29,038 | ₩29,131 | ₩29,038 | ₩29,131 | +0.32% | 1.1천 |
|---|
| 2026.01.05 | ₩28,877 | ₩29,083 | ₩28,864 | ₩29,083 | +0.71% | 2.7천 |
|---|
| 2026.01.02 | ₩28,764 | ₩28,764 | ₩28,735 | ₩28,761 | -0.01% | 400 |
|---|
| 2025.12.31 | ₩28,757 | ₩28,784 | ₩28,660 | ₩28,660 | -0.34% | 1.1만 |
|---|
| 2025.12.30 | ₩28,824 | ₩28,864 | ₩28,797 | ₩28,809 | -0.05% | 3.6천 |
|---|
| 2025.12.29 | ₩28,998 | ₩28,998 | ₩28,931 | ₩28,936 | -0.21% | 900 |
|---|
| 2025.12.26 | ₩29,064 | ₩29,064 | ₩29,003 | ₩29,003 | -0.21% | 800 |
|---|
| 2025.12.24 | ₩28,864 | ₩28,984 | ₩28,864 | ₩28,984 | +0.42% | 100 |
|---|
| 2025.12.23 | ₩28,931 | ₩28,931 | ₩28,927 | ₩28,927 | -0.01% | 1.6천 |
|---|
| 2025.12.22 | ₩28,744 | ₩28,824 | ₩28,744 | ₩28,816 | +0.25% | 1.4천 |
|---|
| 2025.12.19 | ₩28,811 | ₩28,851 | ₩28,784 | ₩28,791 | -0.07% | 4.9천 |
|---|
| 2025.12.18 | ₩28,717 | ₩28,771 | ₩28,677 | ₩28,749 | +0.11% | 1.5천 |
|---|
| 2025.12.17 | ₩28,624 | ₩28,624 | ₩28,504 | ₩28,564 | -0.21% | 3.2천 |
|---|
| 2025.12.16 | ₩28,651 | ₩28,744 | ₩28,651 | ₩28,705 | +0.19% | 2.5천 |
|---|
| 2025.12.15 | ₩28,717 | ₩28,771 | ₩28,717 | ₩28,771 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩28,797 | ₩28,797 | ₩28,797 | ₩28,797 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,477 | ₩28,683 | ₩28,477 | ₩28,683 | +0.72% | 900 |
|---|
| 2025.12.09 | ₩28,450 | ₩28,511 | ₩28,436 | ₩28,436 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩28,531 | ₩28,531 | ₩28,410 | ₩28,476 | -0.19% | 1천 |
|---|
| 2025.12.05 | ₩28,611 | ₩28,633 | ₩28,603 | ₩28,603 | -0.03% | 1.4천 |
|---|
| 2025.12.04 | ₩28,771 | ₩28,771 | ₩28,649 | ₩28,649 | -0.42% | 1.1천 |
|---|
| 2025.12.03 | ₩28,637 | ₩28,691 | ₩28,544 | ₩28,688 | +0.18% | 1.9천 |
|---|
| 2025.12.02 | ₩28,397 | ₩28,529 | ₩28,397 | ₩28,529 | +0.47% | 1.6천 |
|---|
| 2025.12.01 | ₩28,557 | ₩28,557 | ₩28,370 | ₩28,437 | -0.42% | 5.9천 |
|---|
| 2025.11.28 | ₩28,491 | ₩28,597 | ₩28,491 | ₩28,597 | +0.37% | 400 |
|---|
| 2025.11.26 | ₩28,491 | ₩28,636 | ₩28,484 | ₩28,636 | +0.51% | 2.7천 |
|---|
| 2025.11.25 | ₩28,269 | ₩28,397 | ₩28,269 | ₩28,382 | +0.40% | 1.8천 |
|---|
| 2025.11.24 | ₩28,043 | ₩28,117 | ₩28,023 | ₩28,078 | +0.12% | 5.4천 |
|---|
| 2025.11.21 | ₩27,861 | ₩28,022 | ₩27,861 | ₩28,022 | +0.58% | 3.9천 |
|---|
| 2025.11.20 | ₩28,063 | ₩28,063 | ₩27,682 | ₩27,682 | -1.36% | 2.1천 |
|---|
| 2025.11.19 | ₩27,890 | ₩27,903 | ₩27,882 | ₩27,882 | -0.03% | 1천 |
|---|
| 2025.11.18 | ₩27,930 | ₩27,994 | ₩27,930 | ₩27,994 | +0.23% | 3.3천 |
|---|
| 2025.11.17 | ₩28,450 | ₩28,450 | ₩28,184 | ₩28,196 | -0.90% | 4.6천 |
|---|
| 2025.11.14 | ₩28,477 | ₩28,512 | ₩28,452 | ₩28,503 | +0.09% | 1.3천 |
|---|
| 2025.11.13 | ₩28,837 | ₩28,837 | ₩28,623 | ₩28,623 | -0.75% | 900 |
|---|
| 2025.11.12 | ₩28,837 | ₩28,926 | ₩28,824 | ₩28,910 | +0.25% | 4.8천 |
|---|
| 2025.11.11 | ₩28,784 | ₩28,784 | ₩28,757 | ₩28,779 | -0.02% | 700 |
|---|
| 2025.11.10 | ₩28,408 | ₩28,557 | ₩28,408 | ₩28,557 | +0.53% | 1.4천 |
|---|
| 2025.11.07 | ₩28,250 | ₩28,360 | ₩28,250 | ₩28,357 | +0.38% | 1.9천 |
|---|
| 2025.11.06 | ₩28,277 | ₩28,289 | ₩28,277 | ₩28,289 | +0.04% | 300 |
|---|
| 2025.11.05 | ₩28,246 | ₩28,246 | ₩28,246 | ₩28,246 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩28,264 | ₩28,264 | ₩28,184 | ₩28,217 | -0.17% | 1.1천 |
|---|
| 2025.11.03 | ₩28,374 | ₩28,397 | ₩28,344 | ₩28,384 | +0.03% | 1.1천 |
|---|
| 2025.10.31 | ₩28,384 | ₩28,409 | ₩28,357 | ₩28,409 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩28,477 | ₩28,584 | ₩28,450 | ₩28,450 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩28,717 | ₩28,748 | ₩28,504 | ₩28,529 | -0.66% | 800 |
|---|
| 2025.10.28 | ₩28,811 | ₩28,864 | ₩28,811 | ₩28,836 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩28,751 | ₩28,824 | ₩28,717 | ₩28,824 | +0.26% | 2천 |
|---|
| 2025.10.24 | ₩28,676 | ₩28,676 | ₩28,676 | ₩28,676 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩28,637 | ₩28,677 | ₩28,616 | ₩28,616 | -0.07% | 1.8천 |
|---|
| 2025.10.22 | ₩28,657 | ₩28,691 | ₩28,571 | ₩28,583 | -0.26% | 1.3천 |
|---|
| 2025.10.21 | ₩28,699 | ₩28,731 | ₩28,664 | ₩28,668 | -0.11% | 2천 |
|---|
| 2025.10.20 | ₩28,717 | ₩28,803 | ₩28,717 | ₩28,803 | +0.30% | 1.2천 |
|---|
| 2025.10.17 | ₩28,450 | ₩28,651 | ₩28,450 | ₩28,581 | +0.46% | 6천 |
|---|
| 2025.10.16 | ₩28,597 | ₩28,651 | ₩28,597 | ₩28,651 | +0.19% | 700 |
|---|
| 2025.10.15 | ₩28,511 | ₩28,511 | ₩28,377 | ₩28,414 | -0.34% | 2.4천 |
|---|
| 2025.10.14 | ₩28,197 | ₩28,397 | ₩28,197 | ₩28,349 | +0.54% | 2.4천 |
|---|
| 2025.10.13 | ₩27,983 | ₩28,250 | ₩27,983 | ₩28,130 | +0.52% | 3.1천 |
|---|
| 2025.10.10 | ₩28,210 | ₩28,210 | ₩28,029 | ₩28,029 | -0.64% | 900 |
|---|