시장 데이터를 불러오는 중
전체 종목
Amplify BlackSwan Growth & Treasury Core ETF 과거 주가
Amplify BlackSwan Growth & Treasury Core ETF · SWAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify BlackSwan Growth & Treasury Core ETF · SWAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,298 | ₩43,512 | ₩43,271 | ₩43,459 | +0.37% | 2.5천 |
| 2026.10.08 | ₩43,311 | ₩43,392 | ₩43,177 | ₩43,298 | -0.03% | 6.8천 |
| 2026.10.07 | ₩43,257 | ₩43,365 | ₩43,137 | ₩43,365 | +0.25% | 6천 |
| 2026.10.06 | ₩43,418 | ₩43,566 | ₩43,418 | ₩43,445 | +0.06% | 5.5천 |
| 2026.10.05 | ₩43,029 | ₩43,324 | ₩43,029 | ₩43,164 | +0.31% | 4.1천 |
| 2026.10.02 | ₩43,123 | ₩43,298 | ₩42,882 | ₩42,976 | -0.34% | 7.5천 |
| 2026.10.01 | ₩42,627 | ₩42,976 | ₩42,574 | ₩42,855 | +0.53% | 2.9천 |
| 2026.09.30 | ₩43,070 | ₩43,137 | ₩42,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,748 |
| -0.75% |
| 3.4만 |
| 2026.09.29 | ₩42,614 | ₩42,815 | ₩42,614 | ₩42,815 | +0.47% | 1.6만 |
|---|
| 2026.09.28 | ₩43,351 | ₩43,472 | ₩43,123 | ₩43,284 | -0.15% | 7.3천 |
|---|
| 2026.09.25 | ₩43,539 | ₩43,754 | ₩43,378 | ₩43,754 | +0.49% | 5천 |
|---|
| 2026.09.24 | ₩43,633 | ₩43,633 | ₩43,298 | ₩43,526 | -0.25% | 3.4천 |
|---|
| 2026.09.23 | ₩44,075 | ₩44,183 | ₩43,499 | ₩43,633 | -1.00% | 7.4천 |
|---|
| 2026.09.22 | ₩44,317 | ₩44,344 | ₩44,129 | ₩44,290 | -0.06% | 5.3천 |
|---|
| 2026.09.21 | ₩43,834 | ₩44,397 | ₩43,834 | ₩44,370 | +1.22% | 1.6만 |
|---|
| 2026.09.18 | ₩43,566 | ₩43,713 | ₩43,459 | ₩43,633 | +0.15% | 7천 |
|---|
| 2026.09.17 | ₩43,633 | ₩43,928 | ₩43,633 | ₩43,794 | +0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩43,687 | ₩43,713 | ₩43,231 | ₩43,231 | -1.04% | 7.1천 |
|---|
| 2026.09.15 | ₩43,445 | ₩43,499 | ₩43,351 | ₩43,418 | -0.06% | 3.1천 |
|---|
| 2026.09.14 | ₩43,646 | ₩43,834 | ₩43,633 | ₩43,633 | -0.03% | 2.2천 |
|---|
| 2026.09.11 | ₩44,008 | ₩44,102 | ₩43,780 | ₩43,821 | -0.43% | 7.5천 |
|---|
| 2026.09.10 | ₩43,713 | ₩43,740 | ₩43,619 | ₩43,619 | -0.21% | 7.1천 |
|---|
| 2026.09.09 | ₩44,169 | ₩44,183 | ₩44,062 | ₩44,102 | -0.15% | 3.1천 |
|---|
| 2026.09.08 | ₩44,437 | ₩44,451 | ₩44,290 | ₩44,330 | -0.24% | 6.7천 |
|---|
| 2026.09.04 | ₩44,545 | ₩44,652 | ₩44,531 | ₩44,558 | +0.03% | 9천 |
|---|
| 2026.09.03 | ₩44,625 | ₩44,746 | ₩44,478 | ₩44,732 | +0.24% | 3.7천 |
|---|
| 2026.09.02 | ₩44,236 | ₩44,397 | ₩44,223 | ₩44,277 | +0.09% | 8.6천 |
|---|
| 2026.09.01 | ₩44,317 | ₩44,397 | ₩43,941 | ₩43,941 | -0.85% | 1.2만 |
|---|
| 2026.08.31 | ₩44,424 | ₩44,652 | ₩44,411 | ₩44,478 | +0.12% | 8.4천 |
|---|
| 2026.08.28 | ₩45,014 | ₩45,054 | ₩44,665 | ₩44,692 | -0.71% | 4.1천 |
|---|
| 2026.08.27 | ₩44,826 | ₩45,121 | ₩44,826 | ₩44,934 | +0.24% | 2.8천 |
|---|
| 2026.08.26 | ₩44,826 | ₩44,840 | ₩44,652 | ₩44,840 | +0.03% | 1.1만 |
|---|
| 2026.08.25 | ₩44,893 | ₩44,920 | ₩44,799 | ₩44,920 | +0.06% | 1.2만 |
|---|
| 2026.08.24 | ₩44,639 | ₩44,679 | ₩44,598 | ₩44,652 | +0.03% | 7.3천 |
|---|
| 2026.08.21 | ₩44,612 | ₩44,719 | ₩44,612 | ₩44,612 | 0.00% | 4.2천 |
|---|
| 2026.08.20 | ₩44,813 | ₩44,813 | ₩44,652 | ₩44,665 | -0.33% | 1.5천 |
|---|
| 2026.08.19 | ₩45,001 | ₩45,162 | ₩44,947 | ₩45,068 | +0.15% | 7.7천 |
|---|
| 2026.08.18 | ₩44,893 | ₩44,974 | ₩44,813 | ₩44,893 | 0.00% | 1.8만 |
|---|
| 2026.08.17 | ₩45,148 | ₩45,242 | ₩45,068 | ₩45,068 | -0.18% | 5.5천 |
|---|
| 2026.08.14 | ₩45,336 | ₩45,336 | ₩45,229 | ₩45,269 | -0.15% | 4천 |
|---|
| 2026.08.13 | ₩45,389 | ₩45,644 | ₩45,349 | ₩45,443 | +0.12% | 1.8만 |
|---|
| 2026.08.12 | ₩45,175 | ₩45,188 | ₩45,068 | ₩45,068 | -0.24% | 2.9천 |
|---|
| 2026.08.11 | ₩45,309 | ₩45,309 | ₩44,759 | ₩44,974 | -0.74% | 6.4만 |
|---|
| 2026.08.10 | ₩45,162 | ₩45,162 | ₩45,001 | ₩45,081 | -0.18% | 8.3천 |
|---|
| 2026.08.07 | ₩45,188 | ₩45,269 | ₩45,041 | ₩45,188 | 0.00% | 1.7천 |
|---|
| 2026.08.06 | ₩45,081 | ₩45,081 | ₩44,867 | ₩44,920 | -0.36% | 8.9천 |
|---|
| 2026.08.05 | ₩45,296 | ₩45,416 | ₩45,135 | ₩45,202 | -0.21% | 8.8천 |
|---|
| 2026.08.04 | ₩43,593 | ₩45,242 | ₩43,593 | ₩45,215 | +3.72% | 6.6천 |
|---|
| 2026.08.03 | ₩43,847 | ₩44,478 | ₩43,847 | ₩44,464 | +1.41% | 5.1천 |
|---|
| 2026.07.31 | ₩43,539 | ₩43,982 | ₩43,539 | ₩43,861 | +0.74% | 5.7천 |
|---|
| 2026.07.30 | ₩43,619 | ₩43,888 | ₩43,579 | ₩43,861 | +0.55% | 5.6천 |
|---|
| 2026.07.29 | ₩43,955 | ₩43,955 | ₩43,418 | ₩43,432 | -1.19% | 1.3만 |
|---|
| 2026.07.28 | ₩43,700 | ₩44,075 | ₩43,700 | ₩43,968 | +0.61% | 1.1만 |
|---|
| 2026.07.27 | ₩43,660 | ₩43,874 | ₩43,660 | ₩43,807 | +0.34% | 1.2만 |
|---|
| 2026.07.24 | ₩43,619 | ₩43,928 | ₩43,619 | ₩43,700 | +0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩43,593 | ₩43,754 | ₩43,432 | ₩43,633 | +0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩44,183 | ₩44,236 | ₩44,169 | ₩44,183 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩44,236 | ₩44,330 | ₩44,169 | ₩44,330 | +0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩44,277 | ₩44,277 | ₩44,035 | ₩44,129 | -0.33% | 2.6천 |
|---|
| 2026.07.17 | ₩44,357 | ₩44,397 | ₩44,290 | ₩44,290 | -0.15% | 1.6천 |
|---|
| 2026.07.16 | ₩44,572 | ₩44,598 | ₩44,424 | ₩44,518 | -0.12% | 4.8천 |
|---|
| 2026.07.15 | ₩44,719 | ₩44,826 | ₩44,598 | ₩44,706 | -0.03% | 1.3만 |
|---|
| 2026.07.14 | ₩44,209 | ₩44,625 | ₩43,619 | ₩44,504 | +0.67% | 6.8천 |
|---|
| 2026.07.13 | ₩44,411 | ₩44,518 | ₩44,250 | ₩44,317 | -0.21% | 4천 |
|---|
| 2026.07.10 | ₩44,531 | ₩44,639 | ₩44,531 | ₩44,625 | +0.21% | 1.9천 |
|---|
| 2026.07.09 | ₩44,451 | ₩44,679 | ₩44,424 | ₩44,585 | +0.30% | 4.6천 |
|---|
| 2026.07.08 | ₩44,102 | ₩44,290 | ₩44,089 | ₩44,277 | +0.40% | 3.6천 |
|---|
| 2026.07.07 | ₩44,639 | ₩44,639 | ₩44,384 | ₩44,437 | -0.45% | 1.8만 |
|---|
| 2026.07.06 | ₩44,746 | ₩44,840 | ₩43,888 | ₩44,786 | +0.09% | 7.1천 |
|---|
| 2026.07.02 | ₩44,625 | ₩44,813 | ₩44,263 | ₩44,437 | -0.42% | 9.3천 |
|---|
| 2026.07.01 | ₩44,531 | ₩44,732 | ₩44,531 | ₩44,545 | +0.03% | 4.5천 |
|---|
| 2026.06.30 | ₩44,437 | ₩45,175 | ₩44,437 | ₩44,732 | +0.66% | 4.3만 |
|---|
| 2026.06.29 | ₩44,665 | ₩44,679 | ₩44,464 | ₩44,612 | -0.12% | 7.5천 |
|---|
| 2026.06.26 | ₩44,504 | ₩44,934 | ₩44,504 | ₩44,786 | +0.63% | 3.6천 |
|---|
| 2026.06.25 | ₩44,920 | ₩44,920 | ₩44,625 | ₩44,625 | -0.66% | 5천 |
|---|
| 2026.06.24 | ₩44,585 | ₩44,893 | ₩44,585 | ₩44,746 | +0.36% | 8.8천 |
|---|
| 2026.06.23 | ₩44,679 | ₩44,799 | ₩44,518 | ₩44,625 | -0.12% | 1.1만 |
|---|
| 2026.06.22 | ₩45,054 | ₩45,215 | ₩44,853 | ₩44,907 | -0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩45,175 | ₩45,215 | ₩45,094 | ₩45,175 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩45,094 | ₩45,389 | ₩44,759 | ₩44,759 | -0.74% | 6.2천 |
|---|
| 2026.06.16 | ₩45,443 | ₩45,497 | ₩45,296 | ₩45,349 | -0.21% | 4.8천 |
|---|
| 2026.06.15 | ₩45,510 | ₩45,510 | ₩45,349 | ₩45,443 | -0.15% | 9.8천 |
|---|
| 2026.06.12 | ₩44,840 | ₩45,872 | ₩44,773 | ₩44,853 | +0.03% | 5.2천 |
|---|
| 2026.06.11 | ₩44,370 | ₩44,934 | ₩44,183 | ₩44,799 | +0.97% | 4.6천 |
|---|
| 2026.06.10 | ₩44,625 | ₩44,665 | ₩44,142 | ₩44,142 | -1.08% | 5천 |
|---|
| 2026.06.09 | ₩44,746 | ₩44,934 | ₩44,049 | ₩44,585 | -0.36% | 3.6천 |
|---|
| 2026.06.08 | ₩44,679 | ₩44,759 | ₩44,478 | ₩44,478 | -0.45% | 1.2만 |
|---|
| 2026.06.05 | ₩45,349 | ₩45,349 | ₩44,558 | ₩44,585 | -1.69% | 1.1만 |
|---|
| 2026.06.04 | ₩45,698 | ₩45,698 | ₩45,483 | ₩45,604 | -0.21% | 1.1만 |
|---|
| 2026.06.03 | ₩45,537 | ₩45,711 | ₩45,389 | ₩45,443 | -0.21% | 9천 |
|---|
| 2026.06.02 | ₩45,698 | ₩45,778 | ₩45,698 | ₩45,725 | +0.06% | 6천 |
|---|
| 2026.06.01 | ₩45,430 | ₩45,752 | ₩44,732 | ₩45,644 | +0.47% | 7.3천 |
|---|
| 2026.05.29 | ₩45,738 | ₩45,738 | ₩45,336 | ₩45,550 | -0.41% | 1.6만 |
|---|
| 2026.05.28 | ₩45,309 | ₩45,591 | ₩45,309 | ₩45,524 | +0.47% | 2.3만 |
|---|
| 2026.05.27 | ₩45,282 | ₩45,349 | ₩45,162 | ₩45,255 | -0.06% | 7.3천 |
|---|
| 2026.05.26 | ₩45,162 | ₩45,309 | ₩45,054 | ₩45,175 | +0.03% | 13.7만 |
|---|
| 2026.05.22 | ₩45,027 | ₩45,094 | ₩44,840 | ₩44,840 | -0.42% | 3.5천 |
|---|
| 2026.05.21 | ₩44,545 | ₩44,907 | ₩44,491 | ₩44,679 | +0.30% | 1.1만 |
|---|
| 2026.05.20 | ₩44,156 | ₩44,679 | ₩44,156 | ₩44,665 | +1.15% | 6.4천 |
|---|
| 2026.05.19 | ₩44,169 | ₩44,330 | ₩43,995 | ₩44,102 | -0.15% | 5.2천 |
|---|
| 2026.05.18 | ₩44,759 | ₩44,759 | ₩44,290 | ₩44,504 | -0.57% | 3.7천 |
|---|
| 2026.05.15 | ₩44,692 | ₩44,880 | ₩44,545 | ₩44,545 | -0.33% | 6.3천 |
|---|
| 2026.05.14 | ₩44,880 | ₩45,376 | ₩44,880 | ₩45,229 | +0.78% | 1.5만 |
|---|
| 2026.05.13 | ₩44,853 | ₩45,081 | ₩44,853 | ₩45,081 | +0.51% | 2.2천 |
|---|
| 2026.05.12 | ₩44,732 | ₩44,907 | ₩44,572 | ₩44,799 | +0.15% | 3.7천 |
|---|
| 2026.05.11 | ₩44,920 | ₩45,108 | ₩44,920 | ₩44,974 | +0.12% | 8.3천 |
|---|
| 2026.05.08 | ₩45,068 | ₩45,081 | ₩44,893 | ₩44,987 | -0.18% | 1.4만 |
|---|
| 2026.05.07 | ₩44,880 | ₩45,041 | ₩44,585 | ₩44,625 | -0.57% | 1.7만 |
|---|
| 2026.05.06 | ₩44,357 | ₩45,014 | ₩44,357 | ₩45,014 | +1.48% | 9.5천 |
|---|
| 2026.05.05 | ₩44,075 | ₩44,344 | ₩44,075 | ₩44,263 | +0.43% | 8.5천 |
|---|
| 2026.05.04 | ₩44,209 | ₩44,223 | ₩43,727 | ₩43,821 | -0.88% | 3.9천 |
|---|
| 2026.05.01 | ₩44,236 | ₩44,504 | ₩44,236 | ₩44,236 | 0.00% | 1.4만 |
|---|
| 2026.04.30 | ₩43,847 | ₩44,156 | ₩43,847 | ₩44,116 | +0.61% | 4.5만 |
|---|
| 2026.04.29 | ₩43,687 | ₩43,847 | ₩43,619 | ₩43,727 | +0.09% | 224.1만 |
|---|
| 2026.04.28 | ₩44,022 | ₩44,022 | ₩43,780 | ₩43,901 | -0.27% | 2.7천 |
|---|
| 2026.04.27 | ₩43,982 | ₩44,116 | ₩43,968 | ₩44,089 | +0.24% | 210만 |
|---|
| 2026.04.24 | ₩43,982 | ₩44,142 | ₩43,982 | ₩44,102 | +0.27% | 8천 |
|---|
| 2026.04.23 | ₩43,995 | ₩44,089 | ₩43,646 | ₩43,874 | -0.27% | 5.4천 |
|---|
| 2026.04.22 | ₩43,740 | ₩44,022 | ₩43,740 | ₩43,982 | +0.55% | 1.1만 |
|---|
| 2026.04.21 | ₩44,089 | ₩44,089 | ₩43,713 | ₩43,834 | -0.58% | 4.2천 |
|---|
| 2026.04.20 | ₩43,982 | ₩44,089 | ₩43,941 | ₩44,035 | +0.12% | 7.3천 |
|---|
| 2026.04.17 | ₩43,995 | ₩44,236 | ₩43,982 | ₩44,183 | +0.43% | 8.5천 |
|---|
| 2026.04.16 | ₩43,673 | ₩43,700 | ₩43,472 | ₩43,512 | -0.37% | 1.6만 |
|---|
| 2026.04.15 | ₩43,365 | ₩43,552 | ₩43,177 | ₩43,539 | +0.40% | 2.8만 |
|---|
| 2026.04.14 | ₩42,882 | ₩43,378 | ₩42,882 | ₩43,378 | +1.16% | 1.4만 |
|---|
| 2026.04.13 | ₩42,439 | ₩42,922 | ₩42,439 | ₩42,922 | +1.14% | 6.7천 |
|---|
| 2026.04.10 | ₩42,708 | ₩42,708 | ₩42,520 | ₩42,587 | -0.28% | 6.3천 |
|---|
| 2026.04.09 | ₩42,507 | ₩42,748 | ₩42,426 | ₩42,708 | +0.47% | 1.1만 |
|---|
| 2026.04.08 | ₩42,721 | ₩42,721 | ₩42,413 | ₩42,520 | -0.47% | 9.1천 |
|---|
| 2026.04.07 | ₩41,474 | ₩41,849 | ₩41,407 | ₩41,849 | +0.91% | 4.4천 |
|---|
| 2026.04.06 | ₩41,675 | ₩41,796 | ₩41,635 | ₩41,702 | +0.06% | 1.7만 |
|---|
| 2026.04.02 | ₩41,286 | ₩41,782 | ₩41,259 | ₩41,715 | +1.04% | 1.3만 |
|---|
| 2026.04.01 | ₩41,675 | ₩41,836 | ₩41,608 | ₩41,715 | +0.10% | 1.2만 |
|---|
| 2026.03.31 | ₩41,259 | ₩41,648 | ₩41,139 | ₩41,648 | +0.94% | 3.1만 |
|---|
| 2026.03.30 | ₩40,938 | ₩41,018 | ₩40,830 | ₩40,884 | -0.13% | 3.8천 |
|---|
| 2026.03.27 | ₩41,112 | ₩41,273 | ₩41,085 | ₩41,152 | +0.10% | 1만 |
|---|
| 2026.03.26 | ₩41,823 | ₩41,823 | ₩41,340 | ₩41,340 | -1.15% | 6.1천 |
|---|
| 2026.03.25 | ₩42,024 | ₩42,225 | ₩42,010 | ₩42,091 | +0.16% | 1.8만 |
|---|
| 2026.03.24 | ₩41,662 | ₩41,984 | ₩41,662 | ₩41,823 | +0.39% | 6.8천 |
|---|
| 2026.03.23 | ₩41,863 | ₩42,319 | ₩41,863 | ₩42,024 | +0.38% | 1.2만 |
|---|
| 2026.03.20 | ₩42,077 | ₩42,077 | ₩41,729 | ₩41,729 | -0.83% | 9.9천 |
|---|
| 2026.03.19 | ₩42,104 | ₩42,453 | ₩42,104 | ₩42,346 | +0.57% | 9.3천 |
|---|
| 2026.03.18 | ₩42,708 | ₩42,895 | ₩42,439 | ₩42,439 | -0.63% | 1만 |
|---|
| 2026.03.17 | ₩42,909 | ₩43,070 | ₩42,909 | ₩42,989 | +0.19% | 6.7천 |
|---|
| 2026.03.16 | ₩42,614 | ₩42,909 | ₩42,614 | ₩42,815 | +0.47% | 8.5천 |
|---|
| 2026.03.13 | ₩42,842 | ₩42,842 | ₩42,520 | ₩42,533 | -0.72% | 6.8천 |
|---|
| 2026.03.12 | ₩42,895 | ₩42,895 | ₩42,761 | ₩42,761 | -0.31% | 2.9천 |
|---|
| 2026.03.11 | ₩43,378 | ₩43,378 | ₩43,097 | ₩43,257 | -0.28% | 9.7천 |
|---|
| 2026.03.10 | ₩43,190 | ₩43,794 | ₩43,190 | ₩43,418 | +0.53% | 2.2만 |
|---|
| 2026.03.09 | ₩42,909 | ₩43,552 | ₩42,882 | ₩43,539 | +1.47% | 7.8천 |
|---|
| 2026.03.06 | ₩43,190 | ₩43,405 | ₩43,177 | ₩43,231 | +0.09% | 4천 |
|---|
| 2026.03.05 | ₩43,459 | ₩43,673 | ₩43,365 | ₩43,646 | +0.43% | 5.6천 |
|---|
| 2026.03.04 | ₩43,767 | ₩43,928 | ₩43,754 | ₩43,834 | +0.15% | 9.3천 |
|---|
| 2026.03.03 | ₩43,338 | ₩43,821 | ₩43,311 | ₩43,619 | +0.65% | 1.1만 |
|---|
| 2026.03.02 | ₩43,874 | ₩44,049 | ₩43,767 | ₩44,049 | +0.40% | 1.2만 |
|---|
| 2026.02.27 | ₩44,075 | ₩44,250 | ₩44,008 | ₩44,223 | +0.33% | 1.4만 |
|---|
| 2026.02.26 | ₩44,250 | ₩44,250 | ₩43,928 | ₩44,102 | -0.33% | 6천 |
|---|
| 2026.02.25 | ₩44,116 | ₩44,250 | ₩44,116 | ₩44,250 | +0.30% | 4.5천 |
|---|
| 2026.02.24 | ₩43,834 | ₩44,062 | ₩43,834 | ₩44,008 | +0.40% | 1.2만 |
|---|
| 2026.02.23 | ₩43,914 | ₩44,075 | ₩43,780 | ₩43,821 | -0.21% | 5.9천 |
|---|
| 2026.02.20 | ₩43,780 | ₩43,982 | ₩43,029 | ₩43,914 | +0.31% | 5.3천 |
|---|
| 2026.02.19 | ₩43,794 | ₩43,834 | ₩43,700 | ₩43,754 | -0.09% | 1.9만 |
|---|
| 2026.02.18 | ₩43,499 | ₩44,022 | ₩43,499 | ₩43,821 | +0.74% | 1.4만 |
|---|
| 2026.02.17 | ₩43,539 | ₩43,847 | ₩43,539 | ₩43,834 | +0.68% | 9.3천 |
|---|
| 2026.02.13 | ₩43,727 | ₩43,901 | ₩43,713 | ₩43,713 | -0.03% | 2.1만 |
|---|
| 2026.02.12 | ₩43,982 | ₩44,008 | ₩43,593 | ₩43,593 | -0.88% | 1.2만 |
|---|
| 2026.02.11 | ₩43,928 | ₩44,049 | ₩43,794 | ₩43,941 | +0.03% | 1.2만 |
|---|
| 2026.02.10 | ₩43,968 | ₩44,102 | ₩43,888 | ₩43,888 | -0.18% | 7.6만 |
|---|
| 2026.02.09 | ₩43,593 | ₩43,928 | ₩43,593 | ₩43,861 | +0.62% | 7.4천 |
|---|
| 2026.02.06 | ₩43,338 | ₩43,794 | ₩43,338 | ₩43,780 | +1.02% | 9.8천 |
|---|
| 2026.02.05 | ₩43,351 | ₩43,405 | ₩43,177 | ₩43,190 | -0.37% | 1.4만 |
|---|
| 2026.02.04 | ₩43,392 | ₩43,512 | ₩43,244 | ₩43,351 | -0.09% | 6.2천 |
|---|
| 2026.02.03 | ₩43,847 | ₩43,847 | ₩43,311 | ₩43,472 | -0.86% | 1.8만 |
|---|
| 2026.02.02 | ₩43,673 | ₩43,794 | ₩43,673 | ₩43,713 | +0.09% | 1.2만 |
|---|
| 2026.01.30 | ₩42,855 | ₩43,713 | ₩42,855 | ₩43,619 | +1.78% | 3.3만 |
|---|
| 2026.01.29 | ₩43,780 | ₩43,821 | ₩43,499 | ₩43,754 | -0.06% | 5.2천 |
|---|
| 2026.01.28 | ₩44,116 | ₩44,116 | ₩43,687 | ₩43,767 | -0.79% | 1.4만 |
|---|
| 2026.01.27 | ₩43,713 | ₩43,888 | ₩43,713 | ₩43,780 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩43,552 | ₩43,847 | ₩43,552 | ₩43,794 | +0.55% | 3.8천 |
|---|
| 2026.01.23 | ₩43,365 | ₩43,606 | ₩43,365 | ₩43,512 | +0.34% | 4.1천 |
|---|
| 2026.01.22 | ₩43,392 | ₩43,552 | ₩43,392 | ₩43,445 | +0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩43,056 | ₩43,552 | ₩42,815 | ₩43,378 | +0.75% | 1.2만 |
|---|
| 2026.01.20 | ₩43,324 | ₩43,338 | ₩42,949 | ₩42,989 | -0.77% | 1.3만 |
|---|
| 2026.01.16 | ₩43,754 | ₩43,807 | ₩43,646 | ₩43,727 | -0.06% | 1.1만 |
|---|
| 2026.01.15 | ₩43,941 | ₩44,075 | ₩43,821 | ₩43,888 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩43,794 | ₩43,847 | ₩43,754 | ₩43,834 | +0.09% | 3.5천 |
|---|
| 2026.01.13 | ₩43,955 | ₩44,008 | ₩43,861 | ₩43,888 | -0.15% | 8.3천 |
|---|
| 2026.01.12 | ₩43,847 | ₩44,075 | ₩43,794 | ₩43,928 | +0.18% | 1.3만 |
|---|
| 2026.01.09 | ₩43,687 | ₩43,995 | ₩43,687 | ₩43,901 | +0.49% | 8.7만 |
|---|
| 2026.01.08 | ₩43,445 | ₩43,847 | ₩43,445 | ₩43,794 | +0.80% | 5.3천 |
|---|
| 2026.01.07 | ₩44,089 | ₩44,116 | ₩43,847 | ₩43,941 | -0.33% | 2.6만 |
|---|
| 2026.01.06 | ₩43,687 | ₩43,955 | ₩43,687 | ₩43,888 | +0.46% | 8.9천 |
|---|
| 2026.01.05 | ₩43,619 | ₩43,807 | ₩43,566 | ₩43,794 | +0.40% | 1만 |
|---|
| 2026.01.02 | ₩43,660 | ₩43,687 | ₩43,298 | ₩43,485 | -0.40% | 8.1천 |
|---|
| 2025.12.31 | ₩43,646 | ₩43,914 | ₩43,459 | ₩43,539 | -0.25% | 2.7만 |
|---|
| 2025.12.30 | ₩43,687 | ₩43,914 | ₩43,687 | ₩43,727 | +0.09% | 5.3천 |
|---|
| 2025.12.29 | ₩44,062 | ₩44,263 | ₩44,049 | ₩44,142 | +0.18% | 4.3천 |
|---|
| 2025.12.26 | ₩44,290 | ₩44,290 | ₩44,183 | ₩44,277 | -0.03% | 6.9천 |
|---|
| 2025.12.24 | ₩44,008 | ₩44,263 | ₩44,008 | ₩44,209 | +0.46% | 4.8천 |
|---|
| 2025.12.23 | ₩43,727 | ₩44,089 | ₩43,727 | ₩44,089 | +0.83% | 1.6만 |
|---|
| 2025.12.22 | ₩43,821 | ₩43,955 | ₩43,767 | ₩43,901 | +0.18% | 1.2만 |
|---|
| 2025.12.19 | ₩43,780 | ₩43,861 | ₩43,687 | ₩43,727 | -0.12% | 8천 |
|---|
| 2025.12.18 | ₩43,740 | ₩43,847 | ₩43,606 | ₩43,673 | -0.15% | 8.1천 |
|---|
| 2025.12.17 | ₩43,619 | ₩43,646 | ₩43,338 | ₩43,338 | -0.65% | 8.8천 |
|---|
| 2025.12.16 | ₩43,579 | ₩43,767 | ₩43,579 | ₩43,740 | +0.37% | 2만 |
|---|
| 2025.12.15 | ₩43,901 | ₩43,914 | ₩43,660 | ₩43,713 | -0.43% | 1.2만 |
|---|
| 2025.12.12 | ₩43,914 | ₩43,914 | ₩43,754 | ₩43,794 | -0.27% | 7.2천 |
|---|
| 2025.12.11 | ₩43,955 | ₩44,209 | ₩43,888 | ₩44,129 | +0.40% | 5.4천 |
|---|
| 2025.12.10 | ₩43,687 | ₩44,142 | ₩43,660 | ₩44,102 | +0.95% | 2.1만 |
|---|
| 2025.12.09 | ₩43,914 | ₩43,928 | ₩43,780 | ₩43,780 | -0.31% | 1.7만 |
|---|
| 2025.12.08 | ₩43,780 | ₩44,142 | ₩43,754 | ₩43,928 | +0.34% | 2만 |
|---|
| 2025.12.05 | ₩44,089 | ₩44,209 | ₩44,035 | ₩44,035 | -0.12% | 2만 |
|---|
| 2025.12.04 | ₩44,142 | ₩44,156 | ₩43,995 | ₩44,035 | -0.24% | 6.7천 |
|---|
| 2025.12.03 | ₩43,955 | ₩44,250 | ₩43,928 | ₩44,209 | +0.58% | 1.1만 |
|---|
| 2025.12.02 | ₩43,982 | ₩44,102 | ₩43,914 | ₩44,008 | +0.06% | 1.5만 |
|---|
| 2025.12.01 | ₩43,754 | ₩44,102 | ₩43,754 | ₩43,901 | +0.34% | 9.9천 |
|---|
| 2025.11.28 | ₩44,116 | ₩44,303 | ₩44,116 | ₩44,290 | +0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩43,901 | ₩44,263 | ₩43,901 | ₩44,196 | +0.67% | 1.1만 |
|---|
| 2025.11.25 | ₩43,566 | ₩43,995 | ₩43,432 | ₩43,995 | +0.98% | 2.2만 |
|---|
| 2025.11.24 | ₩43,392 | ₩43,633 | ₩43,324 | ₩43,579 | +0.43% | 8.1천 |
|---|
| 2025.11.21 | ₩42,788 | ₩43,244 | ₩42,641 | ₩43,029 | +0.56% | 2.2만 |
|---|
| 2025.11.20 | ₩43,646 | ₩43,713 | ₩42,708 | ₩42,708 | -2.15% | 5만 |
|---|
| 2025.11.19 | ₩43,123 | ₩43,284 | ₩42,976 | ₩43,056 | -0.16% | 1.9만 |
|---|
| 2025.11.18 | ₩43,070 | ₩43,110 | ₩42,936 | ₩43,003 | -0.16% | 7천 |
|---|
| 2025.11.17 | ₩43,459 | ₩43,552 | ₩43,016 | ₩43,204 | -0.59% | 3.3만 |
|---|
| 2025.11.14 | ₩43,418 | ₩43,619 | ₩42,922 | ₩43,418 | 0.00% | 2.7만 |
|---|
| 2025.11.13 | ₩44,062 | ₩44,062 | ₩43,499 | ₩43,539 | -1.19% | 1.6만 |
|---|
| 2025.11.12 | ₩44,183 | ₩44,183 | ₩44,022 | ₩44,142 | -0.09% | 9.2천 |
|---|
| 2025.11.11 | ₩43,687 | ₩44,236 | ₩43,687 | ₩44,049 | +0.83% | 2.9만 |
|---|
| 2025.11.10 | ₩43,432 | ₩44,035 | ₩43,432 | ₩43,874 | +1.02% | 2.4만 |
|---|
| 2025.11.07 | ₩43,177 | ₩43,512 | ₩43,083 | ₩43,512 | +0.78% | 2.1만 |
|---|
| 2025.11.06 | ₩43,727 | ₩43,754 | ₩43,472 | ₩43,472 | -0.58% | 1.2만 |
|---|
| 2025.11.05 | ₩43,754 | ₩43,807 | ₩43,633 | ₩43,727 | -0.06% | 4.4천 |
|---|
| 2025.11.04 | ₩43,780 | ₩44,008 | ₩43,660 | ₩43,794 | +0.03% | 1.8만 |
|---|
| 2025.11.03 | ₩44,156 | ₩44,156 | ₩43,941 | ₩44,102 | -0.12% | 5.8만 |
|---|
| 2025.10.31 | ₩44,116 | ₩44,236 | ₩43,928 | ₩44,075 | -0.09% | 1.7만 |
|---|
| 2025.10.30 | ₩44,116 | ₩44,236 | ₩43,914 | ₩43,914 | -0.46% | 7.8천 |
|---|
| 2025.10.29 | ₩44,639 | ₩44,746 | ₩44,075 | ₩44,370 | -0.60% | 1.3만 |
|---|
| 2025.10.28 | ₩44,397 | ₩44,625 | ₩44,370 | ₩44,585 | +0.42% | 7.1천 |
|---|
| 2025.10.27 | ₩44,277 | ₩44,437 | ₩44,142 | ₩44,437 | +0.36% | 1.1만 |
|---|
| 2025.10.24 | ₩43,968 | ₩44,142 | ₩43,968 | ₩44,075 | +0.24% | 1.1만 |
|---|
| 2025.10.23 | ₩43,687 | ₩43,874 | ₩43,646 | ₩43,713 | +0.06% | 8.5천 |
|---|
| 2025.10.22 | ₩43,901 | ₩43,901 | ₩43,459 | ₩43,673 | -0.52% | 5.3천 |
|---|
| 2025.10.21 | ₩43,754 | ₩43,928 | ₩43,754 | ₩43,821 | +0.15% | 1.3만 |
|---|
| 2025.10.20 | ₩43,633 | ₩43,834 | ₩43,593 | ₩43,807 | +0.40% | 8천 |
|---|
| 2025.10.17 | ₩43,365 | ₩43,526 | ₩43,231 | ₩43,445 | +0.19% | 2.8만 |
|---|
| 2025.10.16 | ₩43,526 | ₩43,526 | ₩43,324 | ₩43,378 | -0.34% | 8천 |
|---|
| 2025.10.15 | ₩43,432 | ₩43,754 | ₩43,257 | ₩43,378 | -0.12% | 1.2만 |
|---|
| 2025.10.14 | ₩43,137 | ₩43,472 | ₩42,909 | ₩43,338 | +0.47% | 2.7만 |
|---|
| 2025.10.13 | ₩42,895 | ₩43,351 | ₩42,895 | ₩43,231 | +0.78% | 6.5천 |
|---|
| 2025.10.10 | ₩43,660 | ₩43,660 | ₩42,842 | ₩42,842 | -1.87% | 1.5만 |
|---|