시장 데이터를 불러오는 중
전체 종목
Amplify Alternative Harvest ETF 과거 주가
Amplify Alternative Harvest ETF · MJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Alternative Harvest ETF · MJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,620 | ₩31,848 | ₩31,433 | ₩31,788 | +0.53% | 6.3천 |
| 2026.10.08 | ₩32,436 | ₩32,517 | ₩31,339 | ₩31,768 | -2.06% | 1.5만 |
| 2026.10.07 | ₩32,610 | ₩33,065 | ₩32,383 | ₩32,597 | -0.04% | 3.4만 |
| 2026.10.06 | ₩32,650 | ₩32,918 | ₩32,396 | ₩32,771 | +0.37% | 6.4천 |
| 2026.10.05 | ₩32,744 | ₩33,279 | ₩32,463 | ₩32,490 | -0.78% | 8.1천 |
| 2026.10.02 | ₩33,132 | ₩33,774 | ₩32,891 | ₩33,078 | -0.16% | 18.4만 |
| 2026.10.01 | ₩32,851 | ₩33,319 | ₩32,784 | ₩32,891 | +0.12% | 3만 |
| 2026.09.30 | ₩34,857 | ₩35,352 | ₩32,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,199 |
| -4.76% |
| 8.2만 |
| 2026.09.29 | ₩35,994 | ₩36,101 | ₩35,847 | ₩36,046 | +0.14% | 2.1만 |
|---|
| 2026.09.28 | ₩35,861 | ₩36,382 | ₩35,473 | ₩36,355 | +1.38% | 2.6만 |
|---|
| 2026.09.25 | ₩36,208 | ₩36,636 | ₩35,780 | ₩36,432 | +0.62% | 2.6만 |
|---|
| 2026.09.24 | ₩36,676 | ₩36,757 | ₩35,887 | ₩36,208 | -1.28% | 8.4만 |
|---|
| 2026.09.23 | ₩36,703 | ₩37,305 | ₩36,569 | ₩36,997 | +0.80% | 2.6만 |
|---|
| 2026.09.22 | ₩35,352 | ₩37,185 | ₩35,352 | ₩37,185 | +5.18% | 3.7만 |
|---|
| 2026.09.21 | ₩34,897 | ₩35,439 | ₩34,697 | ₩35,053 | +0.44% | 2.7만 |
|---|
| 2026.09.18 | ₩35,004 | ₩35,004 | ₩34,423 | ₩34,884 | -0.34% | 8.2천 |
|---|
| 2026.09.17 | ₩35,004 | ₩35,145 | ₩34,724 | ₩35,025 | +0.06% | 9.4천 |
|---|
| 2026.09.16 | ₩34,536 | ₩34,991 | ₩34,282 | ₩34,859 | +0.93% | 8.8천 |
|---|
| 2026.09.15 | ₩34,991 | ₩35,031 | ₩34,242 | ₩34,897 | -0.27% | 5.1만 |
|---|
| 2026.09.14 | ₩33,854 | ₩35,152 | ₩33,601 | ₩35,004 | +3.40% | 1.4만 |
|---|
| 2026.09.11 | ₩34,617 | ₩34,673 | ₩33,834 | ₩33,941 | -1.95% | 2.3만 |
|---|
| 2026.09.10 | ₩35,272 | ₩35,574 | ₩34,349 | ₩34,373 | -2.55% | 1.2만 |
|---|
| 2026.09.09 | ₩35,446 | ₩35,794 | ₩35,058 | ₩35,526 | +0.23% | 1.8만 |
|---|
| 2026.09.08 | ₩35,580 | ₩35,914 | ₩35,138 | ₩35,138 | -1.24% | 7만 |
|---|
| 2026.09.04 | ₩35,259 | ₩35,606 | ₩34,242 | ₩34,456 | -2.28% | 9.2만 |
|---|
| 2026.09.03 | ₩35,566 | ₩35,660 | ₩34,449 | ₩34,496 | -3.01% | 4.6만 |
|---|
| 2026.09.02 | ₩35,045 | ₩35,941 | ₩34,296 | ₩34,790 | -0.73% | 5.7만 |
|---|
| 2026.09.01 | ₩35,432 | ₩36,034 | ₩34,229 | ₩34,536 | -2.53% | 6.4만 |
|---|
| 2026.08.31 | ₩35,754 | ₩35,914 | ₩35,233 | ₩35,245 | -1.42% | 2.8만 |
|---|
| 2026.08.28 | ₩35,259 | ₩36,195 | ₩34,938 | ₩35,486 | +0.64% | 3.7만 |
|---|
| 2026.08.27 | ₩35,299 | ₩36,155 | ₩34,777 | ₩34,897 | -1.14% | 3.4만 |
|---|
| 2026.08.26 | ₩36,075 | ₩36,516 | ₩35,111 | ₩35,125 | -2.63% | 4.7만 |
|---|
| 2026.08.25 | ₩35,780 | ₩36,422 | ₩35,432 | ₩35,713 | -0.19% | 3.5만 |
|---|
| 2026.08.24 | ₩35,687 | ₩36,075 | ₩35,071 | ₩35,205 | -1.35% | 4.7만 |
|---|
| 2026.08.21 | ₩35,004 | ₩35,780 | ₩34,978 | ₩35,245 | +0.69% | 5.5만 |
|---|
| 2026.08.20 | ₩34,790 | ₩35,259 | ₩34,657 | ₩34,683 | -0.31% | 2.5만 |
|---|
| 2026.08.19 | ₩33,600 | ₩35,366 | ₩33,600 | ₩34,550 | +2.83% | 3.2만 |
|---|
| 2026.08.18 | ₩33,453 | ₩33,801 | ₩33,239 | ₩33,433 | -0.06% | 3.6만 |
|---|
| 2026.08.17 | ₩33,426 | ₩34,444 | ₩33,165 | ₩33,172 | -0.76% | 5.4만 |
|---|
| 2026.08.14 | ₩34,001 | ₩34,055 | ₩33,426 | ₩33,426 | -1.69% | 4.7만 |
|---|
| 2026.08.13 | ₩33,426 | ₩34,657 | ₩33,426 | ₩33,774 | +1.04% | 5.1만 |
|---|
| 2026.08.12 | ₩33,306 | ₩33,888 | ₩33,212 | ₩33,680 | +1.12% | 2.4만 |
|---|
| 2026.08.11 | ₩32,423 | ₩33,199 | ₩32,410 | ₩33,118 | +2.15% | 4.3만 |
|---|
| 2026.08.10 | ₩31,941 | ₩32,289 | ₩31,319 | ₩31,661 | -0.88% | 5.3만 |
|---|
| 2026.08.07 | ₩31,139 | ₩31,988 | ₩31,139 | ₩31,661 | +1.68% | 1.4만 |
|---|
| 2026.08.06 | ₩30,310 | ₩31,567 | ₩30,310 | ₩31,112 | +2.65% | 3.8만 |
|---|
| 2026.08.05 | ₩31,433 | ₩31,433 | ₩30,109 | ₩30,109 | -4.21% | 1.8만 |
|---|
| 2026.08.04 | ₩31,313 | ₩31,580 | ₩30,998 | ₩31,420 | +0.34% | 1.5만 |
|---|
| 2026.08.03 | ₩30,791 | ₩31,513 | ₩30,791 | ₩31,492 | +2.28% | 2.5만 |
|---|
| 2026.07.31 | ₩30,657 | ₩31,099 | ₩30,310 | ₩30,697 | +0.13% | 1.7만 |
|---|
| 2026.07.30 | ₩29,507 | ₩30,497 | ₩29,507 | ₩30,497 | +3.35% | 1.8만 |
|---|
| 2026.07.29 | ₩29,788 | ₩29,788 | ₩29,119 | ₩29,333 | -1.53% | 2.9만 |
|---|
| 2026.07.28 | ₩30,272 | ₩30,497 | ₩29,694 | ₩29,728 | -1.80% | 2.4만 |
|---|
| 2026.07.27 | ₩30,550 | ₩31,125 | ₩30,257 | ₩30,483 | -0.22% | 1.9만 |
|---|
| 2026.07.24 | ₩30,631 | ₩30,778 | ₩30,136 | ₩30,447 | -0.60% | 2.7만 |
|---|
| 2026.07.23 | ₩30,791 | ₩30,969 | ₩30,510 | ₩30,858 | +0.22% | 2.4만 |
|---|
| 2026.07.22 | ₩31,567 | ₩31,567 | ₩30,871 | ₩31,273 | -0.93% | 2.3만 |
|---|
| 2026.07.21 | ₩31,286 | ₩31,687 | ₩30,965 | ₩31,447 | +0.51% | 1.4만 |
|---|
| 2026.07.20 | ₩31,513 | ₩31,848 | ₩30,898 | ₩31,179 | -1.06% | 4만 |
|---|
| 2026.07.17 | ₩30,845 | ₩31,841 | ₩30,845 | ₩31,794 | +3.08% | 3.7만 |
|---|
| 2026.07.16 | ₩32,236 | ₩32,236 | ₩31,473 | ₩31,834 | -1.24% | 1.8만 |
|---|
| 2026.07.15 | ₩32,637 | ₩32,650 | ₩31,460 | ₩31,527 | -3.40% | 3.5만 |
|---|
| 2026.07.14 | ₩32,583 | ₩32,650 | ₩31,901 | ₩32,169 | -1.27% | 2.7만 |
|---|
| 2026.07.13 | ₩32,062 | ₩32,383 | ₩31,674 | ₩32,369 | +0.96% | 2.4만 |
|---|
| 2026.07.10 | ₩32,035 | ₩32,115 | ₩31,794 | ₩31,848 | -0.58% | 1.4만 |
|---|
| 2026.07.09 | ₩32,503 | ₩32,891 | ₩32,316 | ₩32,557 | +0.16% | 3.5만 |
|---|
| 2026.07.08 | ₩31,861 | ₩33,172 | ₩31,433 | ₩32,771 | +2.85% | 3만 |
|---|
| 2026.07.07 | ₩31,941 | ₩32,209 | ₩31,714 | ₩31,834 | -0.34% | 3.5만 |
|---|
| 2026.07.06 | ₩34,162 | ₩34,162 | ₩31,848 | ₩31,941 | -6.50% | 8.4만 |
|---|
| 2026.07.02 | ₩33,934 | ₩34,764 | ₩33,573 | ₩34,322 | +1.14% | 6.3만 |
|---|
| 2026.07.01 | ₩34,095 | ₩34,724 | ₩33,774 | ₩34,122 | +0.08% | 2.2만 |
|---|
| 2026.06.30 | ₩33,306 | ₩34,576 | ₩33,286 | ₩34,443 | +3.41% | 11.9만 |
|---|
| 2026.06.29 | ₩33,159 | ₩33,841 | ₩32,577 | ₩33,038 | -0.36% | 6.3만 |
|---|
| 2026.06.26 | ₩31,741 | ₩32,775 | ₩31,741 | ₩32,677 | +2.95% | 6.6만 |
|---|
| 2026.06.25 | ₩31,781 | ₩32,155 | ₩31,152 | ₩31,647 | -0.42% | 4.9만 |
|---|
| 2026.06.24 | ₩31,875 | ₩32,458 | ₩31,433 | ₩32,169 | +0.92% | 3.5만 |
|---|
| 2026.06.23 | ₩32,022 | ₩32,550 | ₩31,560 | ₩31,808 | -0.67% | 2.9만 |
|---|
| 2026.06.22 | ₩34,162 | ₩34,215 | ₩32,463 | ₩32,463 | -4.97% | 4.7만 |
|---|
| 2026.06.18 | ₩33,199 | ₩34,015 | ₩33,065 | ₩33,694 | +1.49% | 3.5만 |
|---|
| 2026.06.17 | ₩33,801 | ₩34,349 | ₩33,441 | ₩33,533 | -0.79% | 4만 |
|---|
| 2026.06.16 | ₩34,242 | ₩34,643 | ₩33,671 | ₩33,774 | -1.37% | 2.9만 |
|---|
| 2026.06.15 | ₩34,884 | ₩35,198 | ₩33,720 | ₩34,108 | -2.22% | 4.4만 |
|---|
| 2026.06.12 | ₩35,085 | ₩35,780 | ₩33,894 | ₩33,908 | -3.35% | 5.2만 |
|---|
| 2026.06.11 | ₩35,901 | ₩35,901 | ₩34,824 | ₩35,379 | -1.45% | 3.7만 |
|---|
| 2026.06.10 | ₩36,008 | ₩37,198 | ₩35,673 | ₩35,740 | -0.74% | 3.4만 |
|---|
| 2026.06.09 | ₩37,038 | ₩38,335 | ₩36,121 | ₩36,382 | -1.77% | 3.2만 |
|---|
| 2026.06.08 | ₩36,743 | ₩37,506 | ₩35,593 | ₩37,145 | +1.09% | 2.2만 |
|---|
| 2026.06.05 | ₩36,824 | ₩37,720 | ₩35,178 | ₩36,141 | -1.85% | 12.9만 |
|---|
| 2026.06.04 | ₩34,041 | ₩36,235 | ₩34,041 | ₩35,994 | +5.74% | 4.8만 |
|---|
| 2026.06.03 | ₩34,924 | ₩35,165 | ₩33,667 | ₩34,242 | -1.95% | 4.4만 |
|---|
| 2026.06.02 | ₩36,008 | ₩36,081 | ₩35,085 | ₩35,392 | -1.71% | 5.5만 |
|---|
| 2026.06.01 | ₩35,473 | ₩36,128 | ₩35,473 | ₩35,927 | +1.28% | 2.6만 |
|---|
| 2026.05.29 | ₩36,409 | ₩36,436 | ₩35,085 | ₩35,540 | -2.39% | 3.6만 |
|---|
| 2026.05.28 | ₩34,309 | ₩36,516 | ₩34,289 | ₩36,422 | +6.16% | 3.7만 |
|---|
| 2026.05.27 | ₩34,255 | ₩34,764 | ₩34,055 | ₩34,469 | +0.62% | 2.2만 |
|---|
| 2026.05.26 | ₩33,694 | ₩34,469 | ₩33,413 | ₩34,296 | +1.79% | 2.2만 |
|---|
| 2026.05.22 | ₩34,229 | ₩34,302 | ₩33,306 | ₩33,413 | -2.38% | 12.7만 |
|---|
| 2026.05.21 | ₩33,440 | ₩34,453 | ₩33,440 | ₩34,376 | +2.80% | 1.4만 |
|---|
| 2026.05.20 | ₩33,092 | ₩33,961 | ₩33,092 | ₩33,952 | +2.60% | 2.5만 |
|---|
| 2026.05.19 | ₩33,159 | ₩33,199 | ₩32,503 | ₩32,851 | -0.93% | 5.8만 |
|---|
| 2026.05.18 | ₩33,440 | ₩33,894 | ₩32,530 | ₩33,694 | +0.76% | 5만 |
|---|
| 2026.05.15 | ₩34,924 | ₩35,065 | ₩33,292 | ₩33,306 | -4.63% | 1.8만 |
|---|
| 2026.05.14 | ₩35,098 | ₩35,687 | ₩34,750 | ₩35,018 | -0.23% | 1.8만 |
|---|
| 2026.05.13 | ₩35,031 | ₩35,633 | ₩34,631 | ₩35,085 | +0.15% | 2.2만 |
|---|
| 2026.05.12 | ₩35,700 | ₩36,315 | ₩34,857 | ₩35,071 | -1.76% | 2만 |
|---|
| 2026.05.11 | ₩36,235 | ₩36,717 | ₩36,061 | ₩36,182 | -0.15% | 3.9만 |
|---|
| 2026.05.08 | ₩37,158 | ₩37,158 | ₩36,021 | ₩36,061 | -2.95% | 4.1만 |
|---|
| 2026.05.07 | ₩37,452 | ₩37,530 | ₩36,650 | ₩37,123 | -0.88% | 1.5만 |
|---|
| 2026.05.06 | ₩36,890 | ₩37,720 | ₩36,690 | ₩37,399 | +1.38% | 4.5만 |
|---|
| 2026.05.05 | ₩36,449 | ₩37,062 | ₩36,235 | ₩36,610 | +0.44% | 4.6만 |
|---|
| 2026.05.04 | ₩36,944 | ₩36,971 | ₩35,988 | ₩36,077 | -2.35% | 7.4만 |
|---|
| 2026.05.01 | ₩37,425 | ₩37,773 | ₩36,556 | ₩36,690 | -1.97% | 2만 |
|---|
| 2026.04.30 | ₩35,807 | ₩37,151 | ₩35,807 | ₩36,917 | +3.10% | 2.8만 |
|---|
| 2026.04.29 | ₩36,743 | ₩37,062 | ₩35,232 | ₩35,540 | -3.28% | 2.9만 |
|---|
| 2026.04.28 | ₩38,134 | ₩38,134 | ₩37,211 | ₩37,211 | -2.42% | 2.6만 |
|---|
| 2026.04.27 | ₩36,583 | ₩38,710 | ₩36,503 | ₩38,536 | +5.34% | 3.5만 |
|---|
| 2026.04.24 | ₩35,178 | ₩37,145 | ₩35,018 | ₩36,529 | +3.84% | 10만 |
|---|
| 2026.04.23 | ₩43,940 | ₩44,028 | ₩34,911 | ₩35,152 | -20.00% | 19.2만 |
|---|
| 2026.04.22 | ₩35,165 | ₩42,401 | ₩35,165 | ₩40,502 | +15.18% | 27만 |
|---|
| 2026.04.21 | ₩36,115 | ₩36,208 | ₩34,617 | ₩34,709 | -3.89% | 2.8만 |
|---|
| 2026.04.20 | ₩33,560 | ₩36,034 | ₩33,560 | ₩35,914 | +7.01% | 4.9만 |
|---|
| 2026.04.17 | ₩34,135 | ₩34,776 | ₩33,640 | ₩33,761 | -1.10% | 3만 |
|---|
| 2026.04.16 | ₩34,416 | ₩34,657 | ₩33,613 | ₩33,613 | -2.33% | 1.6만 |
|---|
| 2026.04.15 | ₩32,811 | ₩34,536 | ₩32,811 | ₩34,322 | +4.61% | 3만 |
|---|
| 2026.04.14 | ₩32,677 | ₩33,493 | ₩32,657 | ₩33,212 | +1.64% | 2.7만 |
|---|
| 2026.04.13 | ₩31,848 | ₩32,958 | ₩31,620 | ₩32,690 | +2.65% | 1.4만 |
|---|
| 2026.04.10 | ₩32,744 | ₩33,252 | ₩32,396 | ₩32,463 | -0.86% | 2.2만 |
|---|
| 2026.04.09 | ₩32,129 | ₩33,052 | ₩31,741 | ₩32,704 | +1.79% | 3.6만 |
|---|
| 2026.04.08 | ₩32,771 | ₩33,038 | ₩31,928 | ₩32,289 | -1.47% | 1.7만 |
|---|
| 2026.04.07 | ₩33,056 | ₩33,056 | ₩31,667 | ₩31,794 | -3.82% | 1.7만 |
|---|
| 2026.04.06 | ₩32,209 | ₩33,346 | ₩32,209 | ₩33,252 | +3.24% | 1.9만 |
|---|
| 2026.04.02 | ₩30,483 | ₩32,476 | ₩30,269 | ₩32,008 | +5.00% | 3.4만 |
|---|
| 2026.04.01 | ₩31,339 | ₩31,955 | ₩30,588 | ₩30,978 | -1.15% | 3.3만 |
|---|
| 2026.03.31 | ₩28,972 | ₩30,992 | ₩28,972 | ₩30,791 | +6.28% | 4.7만 |
|---|
| 2026.03.30 | ₩29,520 | ₩30,390 | ₩28,156 | ₩28,156 | -4.62% | 4.1만 |
|---|
| 2026.03.27 | ₩30,764 | ₩31,433 | ₩29,708 | ₩29,828 | -3.04% | 2.8만 |
|---|
| 2026.03.26 | ₩32,303 | ₩32,757 | ₩30,764 | ₩30,965 | -4.14% | 2.3만 |
|---|
| 2026.03.25 | ₩32,316 | ₩33,252 | ₩32,316 | ₩32,851 | +1.66% | 1.9만 |
|---|
| 2026.03.24 | ₩31,915 | ₩32,408 | ₩31,460 | ₩32,022 | +0.34% | 1.8만 |
|---|
| 2026.03.23 | ₩30,978 | ₩32,570 | ₩30,564 | ₩32,115 | +3.67% | 2.4만 |
|---|
| 2026.03.20 | ₩32,249 | ₩32,249 | ₩30,229 | ₩30,403 | -5.72% | 5.1만 |
|---|
| 2026.03.19 | ₩32,102 | ₩32,543 | ₩31,848 | ₩32,383 | +0.87% | 1.8만 |
|---|
| 2026.03.18 | ₩32,918 | ₩33,038 | ₩32,222 | ₩32,329 | -1.79% | 2.2만 |
|---|
| 2026.03.17 | ₩32,851 | ₩33,374 | ₩32,811 | ₩33,093 | +0.74% | 9.6천 |
|---|
| 2026.03.16 | ₩33,266 | ₩33,413 | ₩32,637 | ₩32,637 | -1.89% | 1.7만 |
|---|
| 2026.03.13 | ₩32,918 | ₩33,573 | ₩32,644 | ₩33,160 | +0.74% | 2.4만 |
|---|
| 2026.03.12 | ₩33,720 | ₩33,778 | ₩32,704 | ₩32,838 | -2.62% | 2.1만 |
|---|
| 2026.03.11 | ₩33,440 | ₩33,954 | ₩33,225 | ₩33,680 | +0.72% | 1.3만 |
|---|
| 2026.03.10 | ₩33,948 | ₩34,710 | ₩33,032 | ₩33,453 | -1.46% | 2.7만 |
|---|
| 2026.03.09 | ₩33,868 | ₩33,868 | ₩32,971 | ₩33,613 | -0.75% | 3.5만 |
|---|
| 2026.03.06 | ₩32,423 | ₩35,085 | ₩32,423 | ₩34,643 | +6.85% | 3.7만 |
|---|
| 2026.03.05 | ₩33,841 | ₩34,429 | ₩32,597 | ₩32,838 | -2.96% | 4.9만 |
|---|
| 2026.03.04 | ₩33,440 | ₩34,403 | ₩33,440 | ₩34,296 | +2.56% | 5.1만 |
|---|
| 2026.03.03 | ₩32,637 | ₩33,252 | ₩32,102 | ₩33,105 | +1.43% | 4.7만 |
|---|
| 2026.03.02 | ₩34,416 | ₩34,510 | ₩33,145 | ₩33,145 | -3.69% | 6.4만 |
|---|
| 2026.02.27 | ₩34,831 | ₩34,998 | ₩34,269 | ₩34,724 | -0.31% | 3.4만 |
|---|
| 2026.02.26 | ₩35,406 | ₩35,754 | ₩34,777 | ₩35,446 | +0.11% | 3.2만 |
|---|
| 2026.02.25 | ₩35,593 | ₩36,008 | ₩35,111 | ₩35,727 | +0.38% | 2.7만 |
|---|
| 2026.02.24 | ₩33,573 | ₩35,780 | ₩33,573 | ₩35,767 | +6.53% | 4.6만 |
|---|
| 2026.02.23 | ₩34,469 | ₩34,469 | ₩33,587 | ₩33,680 | -2.29% | 10.6만 |
|---|
| 2026.02.20 | ₩36,690 | ₩36,690 | ₩34,349 | ₩34,550 | -5.83% | 14.1만 |
|---|
| 2026.02.19 | ₩33,720 | ₩36,730 | ₩33,621 | ₩36,289 | +7.62% | 5.8만 |
|---|
| 2026.02.18 | ₩33,948 | ₩35,118 | ₩33,948 | ₩34,215 | +0.79% | 2.1만 |
|---|
| 2026.02.17 | ₩33,734 | ₩34,336 | ₩33,466 | ₩34,015 | +0.83% | 2.2만 |
|---|
| 2026.02.13 | ₩33,453 | ₩34,764 | ₩33,453 | ₩33,774 | +0.96% | 8.6만 |
|---|
| 2026.02.12 | ₩34,189 | ₩34,536 | ₩33,065 | ₩33,413 | -2.27% | 2.9만 |
|---|
| 2026.02.11 | ₩35,513 | ₩35,513 | ₩34,148 | ₩34,148 | -3.84% | 1.7만 |
|---|
| 2026.02.10 | ₩35,754 | ₩36,864 | ₩34,978 | ₩34,978 | -2.17% | 3.3만 |
|---|
| 2026.02.09 | ₩35,486 | ₩36,262 | ₩35,245 | ₩35,566 | +0.23% | 1.9만 |
|---|
| 2026.02.06 | ₩34,777 | ₩35,831 | ₩34,706 | ₩35,499 | +2.08% | 3만 |
|---|
| 2026.02.05 | ₩36,208 | ₩36,208 | ₩33,727 | ₩34,162 | -5.65% | 4.6만 |
|---|
| 2026.02.04 | ₩35,887 | ₩36,382 | ₩34,543 | ₩36,155 | +0.75% | 2.7만 |
|---|
| 2026.02.03 | ₩35,152 | ₩36,283 | ₩34,750 | ₩35,874 | +2.05% | 3.2만 |
|---|
| 2026.02.02 | ₩34,777 | ₩35,252 | ₩34,510 | ₩35,122 | +0.99% | 3.2만 |
|---|
| 2026.01.30 | ₩35,432 | ₩36,449 | ₩34,871 | ₩34,871 | -1.59% | 2.7만 |
|---|
| 2026.01.29 | ₩36,690 | ₩36,857 | ₩34,777 | ₩35,767 | -2.52% | 7.5만 |
|---|
| 2026.01.28 | ₩37,787 | ₩38,402 | ₩36,717 | ₩36,850 | -2.48% | 10.1만 |
|---|
| 2026.01.27 | ₩38,723 | ₩38,762 | ₩37,680 | ₩37,720 | -2.59% | 3만 |
|---|
| 2026.01.26 | ₩40,047 | ₩40,047 | ₩38,509 | ₩38,597 | -3.62% | 2.3만 |
|---|
| 2026.01.23 | ₩39,632 | ₩40,328 | ₩39,285 | ₩40,007 | +0.94% | 2.9만 |
|---|
| 2026.01.22 | ₩38,817 | ₩39,766 | ₩38,322 | ₩39,405 | +1.52% | 23.8만 |
|---|
| 2026.01.21 | ₩38,455 | ₩39,325 | ₩37,800 | ₩38,335 | -0.31% | 8.3만 |
|---|
| 2026.01.20 | ₩39,071 | ₩39,418 | ₩38,175 | ₩38,335 | -1.88% | 7.2만 |
|---|
| 2026.01.16 | ₩40,890 | ₩40,970 | ₩39,619 | ₩39,900 | -2.42% | 2.3만 |
|---|
| 2026.01.15 | ₩41,251 | ₩41,971 | ₩40,636 | ₩40,727 | -1.27% | 3.7만 |
|---|
| 2026.01.14 | ₩40,582 | ₩41,411 | ₩40,087 | ₩41,304 | +1.78% | 4.7만 |
|---|
| 2026.01.13 | ₩41,893 | ₩42,067 | ₩40,475 | ₩40,622 | -3.03% | 4.8만 |
|---|
| 2026.01.12 | ₩39,967 | ₩42,696 | ₩39,354 | ₩41,799 | +4.59% | 8.4만 |
|---|
| 2026.01.09 | ₩41,465 | ₩42,080 | ₩39,793 | ₩40,408 | -2.55% | 5.1만 |
|---|
| 2026.01.08 | ₩39,245 | ₩40,662 | ₩39,138 | ₩40,555 | +3.34% | 4.5만 |
|---|
| 2026.01.07 | ₩39,579 | ₩39,913 | ₩39,206 | ₩39,365 | -0.54% | 4.2만 |
|---|
| 2026.01.06 | ₩39,873 | ₩40,408 | ₩38,776 | ₩39,579 | -0.74% | 4만 |
|---|
| 2026.01.05 | ₩41,144 | ₩41,144 | ₩39,539 | ₩39,900 | -3.02% | 6.3만 |
|---|
| 2026.01.02 | ₩40,181 | ₩41,371 | ₩40,074 | ₩40,997 | +2.03% | 5.9만 |
|---|
| 2025.12.31 | ₩40,034 | ₩41,131 | ₩39,525 | ₩39,847 | -0.47% | 10.2만 |
|---|
| 2025.12.30 | ₩39,218 | ₩41,465 | ₩39,218 | ₩39,994 | +1.98% | 7만 |
|---|
| 2025.12.29 | ₩41,358 | ₩41,746 | ₩39,673 | ₩39,860 | -3.62% | 4.9만 |
|---|
| 2025.12.26 | ₩42,294 | ₩42,364 | ₩41,465 | ₩41,706 | -1.39% | 3.9만 |
|---|
| 2025.12.24 | ₩43,284 | ₩43,471 | ₩41,692 | ₩42,508 | -1.79% | 5.6만 |
|---|
| 2025.12.23 | ₩41,465 | ₩43,431 | ₩39,713 | ₩42,816 | +3.26% | 14.5만 |
|---|
| 2025.12.22 | ₩45,290 | ₩45,959 | ₩41,559 | ₩41,759 | -7.80% | 14.8만 |
|---|
| 2025.12.19 | ₩48,193 | ₩49,203 | ₩44,782 | ₩45,023 | -6.58% | 25.6만 |
|---|
| 2025.12.18 | ₩58,185 | ₩62,532 | ₩46,441 | ₩46,882 | -19.43% | 57.8만 |
|---|
| 2025.12.17 | ₩57,596 | ₩59,656 | ₩55,074 | ₩55,951 | -2.86% | 19.7만 |
|---|
| 2025.12.16 | ₩47,163 | ₩56,178 | ₩46,807 | ₩55,135 | +16.90% | 22.7만 |
|---|
| 2025.12.15 | ₩53,838 | ₩53,838 | ₩46,815 | ₩47,243 | -12.25% | 32.6만 |
|---|
| 2025.12.12 | ₩45,946 | ₩51,818 | ₩43,070 | ₩51,216 | +11.47% | 73.3만 |
|---|
| 2025.12.11 | ₩35,205 | ₩36,218 | ₩34,951 | ₩35,874 | +1.90% | 5.9만 |
|---|
| 2025.12.10 | ₩35,205 | ₩35,914 | ₩35,029 | ₩35,526 | +0.91% | 2.4만 |
|---|
| 2025.12.09 | ₩33,720 | ₩35,800 | ₩33,720 | ₩35,259 | +4.56% | 6.4만 |
|---|
| 2025.12.08 | ₩35,152 | ₩35,446 | ₩33,185 | ₩33,868 | -3.65% | 4.6만 |
|---|
| 2025.12.05 | ₩35,553 | ₩36,182 | ₩34,670 | ₩34,670 | -2.48% | 7.7만 |
|---|
| 2025.12.04 | ₩33,520 | ₩36,115 | ₩33,520 | ₩36,115 | +7.74% | 11.9만 |
|---|
| 2025.12.03 | ₩34,510 | ₩35,612 | ₩34,108 | ₩34,330 | -0.52% | 5.6만 |
|---|
| 2025.12.02 | ₩35,580 | ₩36,623 | ₩34,202 | ₩34,443 | -3.20% | 5.2만 |
|---|
| 2025.12.01 | ₩33,774 | ₩35,874 | ₩33,466 | ₩35,874 | +6.22% | 7.3만 |
|---|
| 2025.11.28 | ₩34,911 | ₩34,951 | ₩33,734 | ₩33,774 | -3.26% | 7.1만 |
|---|
| 2025.11.26 | ₩34,790 | ₩36,115 | ₩34,790 | ₩35,767 | +2.81% | 3.6만 |
|---|
| 2025.11.25 | ₩34,871 | ₩35,004 | ₩33,787 | ₩34,991 | +0.35% | 5.6만 |
|---|
| 2025.11.24 | ₩34,202 | ₩36,248 | ₩33,573 | ₩34,884 | +1.99% | 8.9만 |
|---|
| 2025.11.21 | ₩31,928 | ₩34,068 | ₩31,647 | ₩34,015 | +6.54% | 5.1만 |
|---|
| 2025.11.20 | ₩33,105 | ₩34,033 | ₩31,687 | ₩31,848 | -3.80% | 5.9만 |
|---|
| 2025.11.19 | ₩33,975 | ₩34,831 | ₩32,102 | ₩32,690 | -3.78% | 6.5만 |
|---|
| 2025.11.18 | ₩34,122 | ₩34,657 | ₩33,506 | ₩34,135 | +0.04% | 6.2만 |
|---|
| 2025.11.17 | ₩35,018 | ₩36,235 | ₩33,774 | ₩34,483 | -1.53% | 5.4만 |
|---|
| 2025.11.14 | ₩37,532 | ₩37,950 | ₩34,403 | ₩34,924 | -6.95% | 48.7만 |
|---|
| 2025.11.13 | ₩40,127 | ₩40,769 | ₩38,348 | ₩38,389 | -4.33% | 8.5만 |
|---|
| 2025.11.12 | ₩42,054 | ₩42,508 | ₩40,897 | ₩40,943 | -2.64% | 1.9만 |
|---|
| 2025.11.11 | ₩43,632 | ₩43,632 | ₩41,518 | ₩42,040 | -3.65% | 2.7만 |
|---|
| 2025.11.10 | ₩40,810 | ₩43,511 | ₩40,810 | ₩43,297 | +6.10% | 4.5만 |
|---|
| 2025.11.07 | ₩38,362 | ₩40,158 | ₩37,452 | ₩39,994 | +4.25% | 8만 |
|---|
| 2025.11.06 | ₩40,796 | ₩41,077 | ₩38,389 | ₩38,656 | -5.25% | 11.3만 |
|---|
| 2025.11.05 | ₩40,288 | ₩41,813 | ₩40,288 | ₩41,037 | +1.86% | 3.8만 |
|---|
| 2025.11.04 | ₩41,425 | ₩41,746 | ₩39,967 | ₩40,341 | -2.62% | 4.7만 |
|---|
| 2025.11.03 | ₩43,819 | ₩43,953 | ₩42,134 | ₩42,321 | -3.42% | 2.9만 |
|---|
| 2025.10.31 | ₩42,174 | ₩43,364 | ₩41,947 | ₩43,351 | +2.79% | 3.8만 |
|---|
| 2025.10.30 | ₩43,070 | ₩43,699 | ₩41,706 | ₩42,174 | -2.08% | 2.8만 |
|---|
| 2025.10.29 | ₩43,792 | ₩44,087 | ₩42,522 | ₩43,445 | -0.79% | 13.1만 |
|---|
| 2025.10.28 | ₩45,264 | ₩45,665 | ₩43,324 | ₩43,324 | -4.28% | 4.2만 |
|---|
| 2025.10.27 | ₩46,789 | ₩46,789 | ₩45,103 | ₩45,264 | -3.26% | 4.2만 |
|---|
| 2025.10.24 | ₩45,812 | ₩47,136 | ₩45,705 | ₩46,441 | +1.37% | 3.9만 |
|---|
| 2025.10.23 | ₩44,274 | ₩46,548 | ₩44,234 | ₩45,799 | +3.44% | 5.9만 |
|---|
| 2025.10.22 | ₩45,504 | ₩45,517 | ₩42,950 | ₩44,140 | -3.00% | 9.1만 |
|---|
| 2025.10.21 | ₩47,484 | ₩47,812 | ₩45,411 | ₩45,879 | -3.38% | 6.1만 |
|---|
| 2025.10.20 | ₩46,829 | ₩48,086 | ₩46,668 | ₩47,859 | +2.20% | 6.1만 |
|---|
| 2025.10.17 | ₩48,126 | ₩48,126 | ₩46,374 | ₩47,217 | -1.89% | 5만 |
|---|
| 2025.10.16 | ₩51,751 | ₩52,513 | ₩48,287 | ₩48,715 | -5.87% | 5.6만 |
|---|
| 2025.10.15 | ₩49,959 | ₩54,172 | ₩48,162 | ₩51,992 | +4.07% | 14.6만 |
|---|
| 2025.10.14 | ₩49,571 | ₩49,865 | ₩47,912 | ₩49,103 | -0.94% | 5.7만 |
|---|
| 2025.10.13 | ₩50,828 | ₩50,841 | ₩48,942 | ₩50,480 | -0.68% | 19.9만 |
|---|
| 2025.10.10 | ₩54,734 | ₩54,827 | ₩48,701 | ₩49,557 | -9.46% | 24.7만 |
|---|