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 | ₩43,093 | ₩43,306 | ₩43,066 | ₩43,253 | +0.37% | 2.5천 |
| 2026.10.08 | ₩43,106 | ₩43,186 | ₩42,973 | ₩43,093 | -0.03% | 6.8천 |
| 2026.10.07 | ₩43,053 | ₩43,160 | ₩42,933 | ₩43,160 | +0.25% | 6천 |
| 2026.10.06 | ₩43,213 | ₩43,360 | ₩43,213 | ₩43,240 | +0.06% | 5.5천 |
| 2026.10.05 | ₩42,826 | ₩43,120 | ₩42,826 | ₩42,959 | +0.31% | 4.1천 |
| 2026.10.02 | ₩42,919 | ₩43,093 | ₩42,679 | ₩42,773 | -0.34% | 7.5천 |
| 2026.10.01 | ₩42,426 | ₩42,773 | ₩42,372 | ₩42,653 | +0.53% | 2.9천 |
| 2026.09.30 | ₩42,866 | ₩42,933 | ₩42,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,546 |
| -0.75% |
| 3.4만 |
| 2026.09.29 | ₩42,412 | ₩42,613 | ₩42,412 | ₩42,613 | +0.47% | 1.6만 |
|---|
| 2026.09.28 | ₩43,146 | ₩43,266 | ₩42,919 | ₩43,080 | -0.15% | 7.3천 |
|---|
| 2026.09.25 | ₩43,333 | ₩43,547 | ₩43,173 | ₩43,547 | +0.49% | 5천 |
|---|
| 2026.09.24 | ₩43,427 | ₩43,427 | ₩43,093 | ₩43,320 | -0.25% | 3.4천 |
|---|
| 2026.09.23 | ₩43,867 | ₩43,974 | ₩43,293 | ₩43,427 | -1.00% | 7.4천 |
|---|
| 2026.09.22 | ₩44,107 | ₩44,134 | ₩43,920 | ₩44,081 | -0.06% | 5.3천 |
|---|
| 2026.09.21 | ₩43,627 | ₩44,187 | ₩43,627 | ₩44,161 | +1.22% | 1.6만 |
|---|
| 2026.09.18 | ₩43,360 | ₩43,507 | ₩43,253 | ₩43,427 | +0.15% | 7천 |
|---|
| 2026.09.17 | ₩43,427 | ₩43,720 | ₩43,427 | ₩43,587 | +0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩43,480 | ₩43,507 | ₩43,026 | ₩43,026 | -1.04% | 7.1천 |
|---|
| 2026.09.15 | ₩43,240 | ₩43,293 | ₩43,146 | ₩43,213 | -0.06% | 3.1천 |
|---|
| 2026.09.14 | ₩43,440 | ₩43,627 | ₩43,427 | ₩43,427 | -0.03% | 2.2천 |
|---|
| 2026.09.11 | ₩43,800 | ₩43,894 | ₩43,573 | ₩43,613 | -0.43% | 7.5천 |
|---|
| 2026.09.10 | ₩43,507 | ₩43,533 | ₩43,413 | ₩43,413 | -0.21% | 7.1천 |
|---|
| 2026.09.09 | ₩43,960 | ₩43,974 | ₩43,854 | ₩43,894 | -0.15% | 3.1천 |
|---|
| 2026.09.08 | ₩44,227 | ₩44,241 | ₩44,081 | ₩44,121 | -0.24% | 6.7천 |
|---|
| 2026.09.04 | ₩44,334 | ₩44,441 | ₩44,321 | ₩44,347 | +0.03% | 9천 |
|---|
| 2026.09.03 | ₩44,414 | ₩44,534 | ₩44,267 | ₩44,521 | +0.24% | 3.7천 |
|---|
| 2026.09.02 | ₩44,027 | ₩44,187 | ₩44,014 | ₩44,067 | +0.09% | 8.6천 |
|---|
| 2026.09.01 | ₩44,107 | ₩44,187 | ₩43,734 | ₩43,734 | -0.85% | 1.2만 |
|---|
| 2026.08.31 | ₩44,214 | ₩44,441 | ₩44,201 | ₩44,267 | +0.12% | 8.4천 |
|---|
| 2026.08.28 | ₩44,801 | ₩44,841 | ₩44,454 | ₩44,481 | -0.71% | 4.1천 |
|---|
| 2026.08.27 | ₩44,614 | ₩44,908 | ₩44,614 | ₩44,721 | +0.24% | 2.8천 |
|---|
| 2026.08.26 | ₩44,614 | ₩44,628 | ₩44,441 | ₩44,628 | +0.03% | 1.1만 |
|---|
| 2026.08.25 | ₩44,681 | ₩44,708 | ₩44,588 | ₩44,708 | +0.06% | 1.2만 |
|---|
| 2026.08.24 | ₩44,428 | ₩44,468 | ₩44,387 | ₩44,441 | +0.03% | 7.3천 |
|---|
| 2026.08.21 | ₩44,401 | ₩44,508 | ₩44,401 | ₩44,401 | 0.00% | 4.2천 |
|---|
| 2026.08.20 | ₩44,601 | ₩44,601 | ₩44,441 | ₩44,454 | -0.33% | 1.5천 |
|---|
| 2026.08.19 | ₩44,788 | ₩44,948 | ₩44,734 | ₩44,855 | +0.15% | 7.7천 |
|---|
| 2026.08.18 | ₩44,681 | ₩44,761 | ₩44,601 | ₩44,681 | 0.00% | 1.8만 |
|---|
| 2026.08.17 | ₩44,935 | ₩45,028 | ₩44,855 | ₩44,855 | -0.18% | 5.5천 |
|---|
| 2026.08.14 | ₩45,121 | ₩45,121 | ₩45,015 | ₩45,055 | -0.15% | 4천 |
|---|
| 2026.08.13 | ₩45,175 | ₩45,428 | ₩45,135 | ₩45,228 | +0.12% | 1.8만 |
|---|
| 2026.08.12 | ₩44,961 | ₩44,975 | ₩44,855 | ₩44,855 | -0.24% | 2.9천 |
|---|
| 2026.08.11 | ₩45,095 | ₩45,095 | ₩44,548 | ₩44,761 | -0.74% | 6.4만 |
|---|
| 2026.08.10 | ₩44,948 | ₩44,948 | ₩44,788 | ₩44,868 | -0.18% | 8.3천 |
|---|
| 2026.08.07 | ₩44,975 | ₩45,055 | ₩44,828 | ₩44,975 | 0.00% | 1.7천 |
|---|
| 2026.08.06 | ₩44,868 | ₩44,868 | ₩44,654 | ₩44,708 | -0.36% | 8.9천 |
|---|
| 2026.08.05 | ₩45,081 | ₩45,202 | ₩44,921 | ₩44,988 | -0.21% | 8.8천 |
|---|
| 2026.08.04 | ₩43,387 | ₩45,028 | ₩43,387 | ₩45,001 | +3.72% | 6.6천 |
|---|
| 2026.08.03 | ₩43,640 | ₩44,267 | ₩43,640 | ₩44,254 | +1.41% | 5.1천 |
|---|
| 2026.07.31 | ₩43,333 | ₩43,774 | ₩43,333 | ₩43,653 | +0.74% | 5.7천 |
|---|
| 2026.07.30 | ₩43,413 | ₩43,680 | ₩43,373 | ₩43,653 | +0.55% | 5.6천 |
|---|
| 2026.07.29 | ₩43,747 | ₩43,747 | ₩43,213 | ₩43,226 | -1.19% | 1.3만 |
|---|
| 2026.07.28 | ₩43,493 | ₩43,867 | ₩43,493 | ₩43,760 | +0.61% | 1.1만 |
|---|
| 2026.07.27 | ₩43,453 | ₩43,667 | ₩43,453 | ₩43,600 | +0.34% | 1.2만 |
|---|
| 2026.07.24 | ₩43,413 | ₩43,720 | ₩43,413 | ₩43,493 | +0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩43,387 | ₩43,547 | ₩43,226 | ₩43,427 | +0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩43,974 | ₩44,027 | ₩43,960 | ₩43,974 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩44,027 | ₩44,121 | ₩43,960 | ₩44,121 | +0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩44,067 | ₩44,067 | ₩43,827 | ₩43,920 | -0.33% | 2.6천 |
|---|
| 2026.07.17 | ₩44,147 | ₩44,187 | ₩44,081 | ₩44,081 | -0.15% | 1.6천 |
|---|
| 2026.07.16 | ₩44,361 | ₩44,387 | ₩44,214 | ₩44,307 | -0.12% | 4.8천 |
|---|
| 2026.07.15 | ₩44,508 | ₩44,614 | ₩44,387 | ₩44,494 | -0.03% | 1.3만 |
|---|
| 2026.07.14 | ₩44,000 | ₩44,414 | ₩43,413 | ₩44,294 | +0.67% | 6.8천 |
|---|
| 2026.07.13 | ₩44,201 | ₩44,307 | ₩44,040 | ₩44,107 | -0.21% | 4천 |
|---|
| 2026.07.10 | ₩44,321 | ₩44,428 | ₩44,321 | ₩44,414 | +0.21% | 1.9천 |
|---|
| 2026.07.09 | ₩44,241 | ₩44,468 | ₩44,214 | ₩44,374 | +0.30% | 4.6천 |
|---|
| 2026.07.08 | ₩43,894 | ₩44,081 | ₩43,880 | ₩44,067 | +0.40% | 3.6천 |
|---|
| 2026.07.07 | ₩44,428 | ₩44,428 | ₩44,174 | ₩44,227 | -0.45% | 1.8만 |
|---|
| 2026.07.06 | ₩44,534 | ₩44,628 | ₩43,680 | ₩44,574 | +0.09% | 7.1천 |
|---|
| 2026.07.02 | ₩44,414 | ₩44,601 | ₩44,054 | ₩44,227 | -0.42% | 9.3천 |
|---|
| 2026.07.01 | ₩44,321 | ₩44,521 | ₩44,321 | ₩44,334 | +0.03% | 4.5천 |
|---|
| 2026.06.30 | ₩44,227 | ₩44,961 | ₩44,227 | ₩44,521 | +0.66% | 4.3만 |
|---|
| 2026.06.29 | ₩44,454 | ₩44,468 | ₩44,254 | ₩44,401 | -0.12% | 7.5천 |
|---|
| 2026.06.26 | ₩44,294 | ₩44,721 | ₩44,294 | ₩44,574 | +0.63% | 3.6천 |
|---|
| 2026.06.25 | ₩44,708 | ₩44,708 | ₩44,414 | ₩44,414 | -0.66% | 5천 |
|---|
| 2026.06.24 | ₩44,374 | ₩44,681 | ₩44,374 | ₩44,534 | +0.36% | 8.8천 |
|---|
| 2026.06.23 | ₩44,468 | ₩44,588 | ₩44,307 | ₩44,414 | -0.12% | 1.1만 |
|---|
| 2026.06.22 | ₩44,841 | ₩45,001 | ₩44,641 | ₩44,694 | -0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩44,961 | ₩45,001 | ₩44,881 | ₩44,961 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩44,881 | ₩45,175 | ₩44,548 | ₩44,548 | -0.74% | 6.2천 |
|---|
| 2026.06.16 | ₩45,228 | ₩45,282 | ₩45,081 | ₩45,135 | -0.21% | 4.8천 |
|---|
| 2026.06.15 | ₩45,295 | ₩45,295 | ₩45,135 | ₩45,228 | -0.15% | 9.8천 |
|---|
| 2026.06.12 | ₩44,628 | ₩45,655 | ₩44,561 | ₩44,641 | +0.03% | 5.2천 |
|---|
| 2026.06.11 | ₩44,161 | ₩44,721 | ₩43,974 | ₩44,588 | +0.97% | 4.6천 |
|---|
| 2026.06.10 | ₩44,414 | ₩44,454 | ₩43,934 | ₩43,934 | -1.08% | 5천 |
|---|
| 2026.06.09 | ₩44,534 | ₩44,721 | ₩43,840 | ₩44,374 | -0.36% | 3.6천 |
|---|
| 2026.06.08 | ₩44,468 | ₩44,548 | ₩44,267 | ₩44,267 | -0.45% | 1.2만 |
|---|
| 2026.06.05 | ₩45,135 | ₩45,135 | ₩44,347 | ₩44,374 | -1.69% | 1.1만 |
|---|
| 2026.06.04 | ₩45,482 | ₩45,482 | ₩45,268 | ₩45,388 | -0.21% | 1.1만 |
|---|
| 2026.06.03 | ₩45,322 | ₩45,495 | ₩45,175 | ₩45,228 | -0.21% | 9천 |
|---|
| 2026.06.02 | ₩45,482 | ₩45,562 | ₩45,482 | ₩45,508 | +0.06% | 6천 |
|---|
| 2026.06.01 | ₩45,215 | ₩45,535 | ₩44,521 | ₩45,428 | +0.47% | 7.3천 |
|---|
| 2026.05.29 | ₩45,522 | ₩45,522 | ₩45,121 | ₩45,335 | -0.41% | 1.6만 |
|---|
| 2026.05.28 | ₩45,095 | ₩45,375 | ₩45,095 | ₩45,308 | +0.47% | 2.3만 |
|---|
| 2026.05.27 | ₩45,068 | ₩45,135 | ₩44,948 | ₩45,041 | -0.06% | 7.3천 |
|---|
| 2026.05.26 | ₩44,948 | ₩45,095 | ₩44,841 | ₩44,961 | +0.03% | 13.7만 |
|---|
| 2026.05.22 | ₩44,815 | ₩44,881 | ₩44,628 | ₩44,628 | -0.42% | 3.5천 |
|---|
| 2026.05.21 | ₩44,334 | ₩44,694 | ₩44,281 | ₩44,468 | +0.30% | 1.1만 |
|---|
| 2026.05.20 | ₩43,947 | ₩44,468 | ₩43,947 | ₩44,454 | +1.15% | 6.4천 |
|---|
| 2026.05.19 | ₩43,960 | ₩44,121 | ₩43,787 | ₩43,894 | -0.15% | 5.2천 |
|---|
| 2026.05.18 | ₩44,548 | ₩44,548 | ₩44,081 | ₩44,294 | -0.57% | 3.7천 |
|---|
| 2026.05.15 | ₩44,481 | ₩44,668 | ₩44,334 | ₩44,334 | -0.33% | 6.3천 |
|---|
| 2026.05.14 | ₩44,668 | ₩45,162 | ₩44,668 | ₩45,015 | +0.78% | 1.5만 |
|---|
| 2026.05.13 | ₩44,641 | ₩44,868 | ₩44,641 | ₩44,868 | +0.51% | 2.2천 |
|---|
| 2026.05.12 | ₩44,521 | ₩44,694 | ₩44,361 | ₩44,588 | +0.15% | 3.7천 |
|---|
| 2026.05.11 | ₩44,708 | ₩44,895 | ₩44,708 | ₩44,761 | +0.12% | 8.3천 |
|---|
| 2026.05.08 | ₩44,855 | ₩44,868 | ₩44,681 | ₩44,774 | -0.18% | 1.4만 |
|---|
| 2026.05.07 | ₩44,668 | ₩44,828 | ₩44,374 | ₩44,414 | -0.57% | 1.7만 |
|---|
| 2026.05.06 | ₩44,147 | ₩44,801 | ₩44,147 | ₩44,801 | +1.48% | 9.5천 |
|---|
| 2026.05.05 | ₩43,867 | ₩44,134 | ₩43,867 | ₩44,054 | +0.43% | 8.5천 |
|---|
| 2026.05.04 | ₩44,000 | ₩44,014 | ₩43,520 | ₩43,613 | -0.88% | 3.9천 |
|---|
| 2026.05.01 | ₩44,027 | ₩44,294 | ₩44,027 | ₩44,027 | 0.00% | 1.4만 |
|---|
| 2026.04.30 | ₩43,640 | ₩43,947 | ₩43,640 | ₩43,907 | +0.61% | 4.5만 |
|---|
| 2026.04.29 | ₩43,480 | ₩43,640 | ₩43,413 | ₩43,520 | +0.09% | 224.1만 |
|---|
| 2026.04.28 | ₩43,814 | ₩43,814 | ₩43,573 | ₩43,693 | -0.27% | 2.7천 |
|---|
| 2026.04.27 | ₩43,774 | ₩43,907 | ₩43,760 | ₩43,880 | +0.24% | 210만 |
|---|
| 2026.04.24 | ₩43,774 | ₩43,934 | ₩43,774 | ₩43,894 | +0.27% | 8천 |
|---|
| 2026.04.23 | ₩43,787 | ₩43,880 | ₩43,440 | ₩43,667 | -0.27% | 5.4천 |
|---|
| 2026.04.22 | ₩43,533 | ₩43,814 | ₩43,533 | ₩43,774 | +0.55% | 1.1만 |
|---|
| 2026.04.21 | ₩43,880 | ₩43,880 | ₩43,507 | ₩43,627 | -0.58% | 4.2천 |
|---|
| 2026.04.20 | ₩43,774 | ₩43,880 | ₩43,734 | ₩43,827 | +0.12% | 7.3천 |
|---|
| 2026.04.17 | ₩43,787 | ₩44,027 | ₩43,774 | ₩43,974 | +0.43% | 8.5천 |
|---|
| 2026.04.16 | ₩43,467 | ₩43,493 | ₩43,266 | ₩43,306 | -0.37% | 1.6만 |
|---|
| 2026.04.15 | ₩43,160 | ₩43,347 | ₩42,973 | ₩43,333 | +0.40% | 2.8만 |
|---|
| 2026.04.14 | ₩42,679 | ₩43,173 | ₩42,679 | ₩43,173 | +1.16% | 1.4만 |
|---|
| 2026.04.13 | ₩42,239 | ₩42,719 | ₩42,239 | ₩42,719 | +1.14% | 6.7천 |
|---|
| 2026.04.10 | ₩42,506 | ₩42,506 | ₩42,319 | ₩42,386 | -0.28% | 6.3천 |
|---|
| 2026.04.09 | ₩42,306 | ₩42,546 | ₩42,225 | ₩42,506 | +0.47% | 1.1만 |
|---|
| 2026.04.08 | ₩42,519 | ₩42,519 | ₩42,212 | ₩42,319 | -0.47% | 9.1천 |
|---|
| 2026.04.07 | ₩41,278 | ₩41,652 | ₩41,211 | ₩41,652 | +0.91% | 4.4천 |
|---|
| 2026.04.06 | ₩41,478 | ₩41,598 | ₩41,438 | ₩41,505 | +0.06% | 1.7만 |
|---|
| 2026.04.02 | ₩41,091 | ₩41,585 | ₩41,064 | ₩41,518 | +1.04% | 1.3만 |
|---|
| 2026.04.01 | ₩41,478 | ₩41,638 | ₩41,411 | ₩41,518 | +0.10% | 1.2만 |
|---|
| 2026.03.31 | ₩41,064 | ₩41,451 | ₩40,944 | ₩41,451 | +0.94% | 3.1만 |
|---|
| 2026.03.30 | ₩40,744 | ₩40,824 | ₩40,637 | ₩40,691 | -0.13% | 3.8천 |
|---|
| 2026.03.27 | ₩40,918 | ₩41,078 | ₩40,891 | ₩40,958 | +0.10% | 1만 |
|---|
| 2026.03.26 | ₩41,625 | ₩41,625 | ₩41,144 | ₩41,144 | -1.15% | 6.1천 |
|---|
| 2026.03.25 | ₩41,825 | ₩42,025 | ₩41,812 | ₩41,892 | +0.16% | 1.8만 |
|---|
| 2026.03.24 | ₩41,465 | ₩41,785 | ₩41,465 | ₩41,625 | +0.39% | 6.8천 |
|---|
| 2026.03.23 | ₩41,665 | ₩42,119 | ₩41,665 | ₩41,825 | +0.38% | 1.2만 |
|---|
| 2026.03.20 | ₩41,878 | ₩41,878 | ₩41,532 | ₩41,532 | -0.83% | 9.9천 |
|---|
| 2026.03.19 | ₩41,905 | ₩42,252 | ₩41,905 | ₩42,145 | +0.57% | 9.3천 |
|---|
| 2026.03.18 | ₩42,506 | ₩42,693 | ₩42,239 | ₩42,239 | -0.63% | 1만 |
|---|
| 2026.03.17 | ₩42,706 | ₩42,866 | ₩42,706 | ₩42,786 | +0.19% | 6.7천 |
|---|
| 2026.03.16 | ₩42,412 | ₩42,706 | ₩42,412 | ₩42,613 | +0.47% | 8.5천 |
|---|
| 2026.03.13 | ₩42,639 | ₩42,639 | ₩42,319 | ₩42,332 | -0.72% | 6.8천 |
|---|
| 2026.03.12 | ₩42,693 | ₩42,693 | ₩42,559 | ₩42,559 | -0.31% | 2.9천 |
|---|
| 2026.03.11 | ₩43,173 | ₩43,173 | ₩42,893 | ₩43,053 | -0.28% | 9.7천 |
|---|
| 2026.03.10 | ₩42,986 | ₩43,587 | ₩42,986 | ₩43,213 | +0.53% | 2.2만 |
|---|
| 2026.03.09 | ₩42,706 | ₩43,347 | ₩42,679 | ₩43,333 | +1.47% | 7.8천 |
|---|
| 2026.03.06 | ₩42,986 | ₩43,200 | ₩42,973 | ₩43,026 | +0.09% | 4천 |
|---|
| 2026.03.05 | ₩43,253 | ₩43,467 | ₩43,160 | ₩43,440 | +0.43% | 5.6천 |
|---|
| 2026.03.04 | ₩43,560 | ₩43,720 | ₩43,547 | ₩43,627 | +0.15% | 9.3천 |
|---|
| 2026.03.03 | ₩43,133 | ₩43,613 | ₩43,106 | ₩43,413 | +0.65% | 1.1만 |
|---|
| 2026.03.02 | ₩43,667 | ₩43,840 | ₩43,560 | ₩43,840 | +0.40% | 1.2만 |
|---|
| 2026.02.27 | ₩43,867 | ₩44,040 | ₩43,800 | ₩44,014 | +0.33% | 1.4만 |
|---|
| 2026.02.26 | ₩44,040 | ₩44,040 | ₩43,720 | ₩43,894 | -0.33% | 6천 |
|---|
| 2026.02.25 | ₩43,907 | ₩44,040 | ₩43,907 | ₩44,040 | +0.30% | 4.5천 |
|---|
| 2026.02.24 | ₩43,627 | ₩43,854 | ₩43,627 | ₩43,800 | +0.40% | 1.2만 |
|---|
| 2026.02.23 | ₩43,707 | ₩43,867 | ₩43,573 | ₩43,613 | -0.21% | 5.9천 |
|---|
| 2026.02.20 | ₩43,573 | ₩43,774 | ₩42,826 | ₩43,707 | +0.31% | 5.3천 |
|---|
| 2026.02.19 | ₩43,587 | ₩43,627 | ₩43,493 | ₩43,547 | -0.09% | 1.9만 |
|---|
| 2026.02.18 | ₩43,293 | ₩43,814 | ₩43,293 | ₩43,613 | +0.74% | 1.4만 |
|---|
| 2026.02.17 | ₩43,333 | ₩43,640 | ₩43,333 | ₩43,627 | +0.68% | 9.3천 |
|---|
| 2026.02.13 | ₩43,520 | ₩43,693 | ₩43,507 | ₩43,507 | -0.03% | 2.1만 |
|---|
| 2026.02.12 | ₩43,774 | ₩43,800 | ₩43,387 | ₩43,387 | -0.88% | 1.2만 |
|---|
| 2026.02.11 | ₩43,720 | ₩43,840 | ₩43,587 | ₩43,734 | +0.03% | 1.2만 |
|---|
| 2026.02.10 | ₩43,760 | ₩43,894 | ₩43,680 | ₩43,680 | -0.18% | 7.6만 |
|---|
| 2026.02.09 | ₩43,387 | ₩43,720 | ₩43,387 | ₩43,653 | +0.62% | 7.4천 |
|---|
| 2026.02.06 | ₩43,133 | ₩43,587 | ₩43,133 | ₩43,573 | +1.02% | 9.8천 |
|---|
| 2026.02.05 | ₩43,146 | ₩43,200 | ₩42,973 | ₩42,986 | -0.37% | 1.4만 |
|---|
| 2026.02.04 | ₩43,186 | ₩43,306 | ₩43,040 | ₩43,146 | -0.09% | 6.2천 |
|---|
| 2026.02.03 | ₩43,640 | ₩43,640 | ₩43,106 | ₩43,266 | -0.86% | 1.8만 |
|---|
| 2026.02.02 | ₩43,467 | ₩43,587 | ₩43,467 | ₩43,507 | +0.09% | 1.2만 |
|---|
| 2026.01.30 | ₩42,653 | ₩43,507 | ₩42,653 | ₩43,413 | +1.78% | 3.3만 |
|---|
| 2026.01.29 | ₩43,573 | ₩43,613 | ₩43,293 | ₩43,547 | -0.06% | 5.2천 |
|---|
| 2026.01.28 | ₩43,907 | ₩43,907 | ₩43,480 | ₩43,560 | -0.79% | 1.4만 |
|---|
| 2026.01.27 | ₩43,507 | ₩43,680 | ₩43,507 | ₩43,573 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩43,347 | ₩43,640 | ₩43,347 | ₩43,587 | +0.55% | 3.8천 |
|---|
| 2026.01.23 | ₩43,160 | ₩43,400 | ₩43,160 | ₩43,306 | +0.34% | 4.1천 |
|---|
| 2026.01.22 | ₩43,186 | ₩43,347 | ₩43,186 | ₩43,240 | +0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩42,853 | ₩43,347 | ₩42,613 | ₩43,173 | +0.75% | 1.2만 |
|---|
| 2026.01.20 | ₩43,120 | ₩43,133 | ₩42,746 | ₩42,786 | -0.77% | 1.3만 |
|---|
| 2026.01.16 | ₩43,547 | ₩43,600 | ₩43,440 | ₩43,520 | -0.06% | 1.1만 |
|---|
| 2026.01.15 | ₩43,734 | ₩43,867 | ₩43,613 | ₩43,680 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩43,587 | ₩43,640 | ₩43,547 | ₩43,627 | +0.09% | 3.5천 |
|---|
| 2026.01.13 | ₩43,747 | ₩43,800 | ₩43,653 | ₩43,680 | -0.15% | 8.3천 |
|---|
| 2026.01.12 | ₩43,640 | ₩43,867 | ₩43,587 | ₩43,720 | +0.18% | 1.3만 |
|---|
| 2026.01.09 | ₩43,480 | ₩43,787 | ₩43,480 | ₩43,693 | +0.49% | 8.7만 |
|---|
| 2026.01.08 | ₩43,240 | ₩43,640 | ₩43,240 | ₩43,587 | +0.80% | 5.3천 |
|---|
| 2026.01.07 | ₩43,880 | ₩43,907 | ₩43,640 | ₩43,734 | -0.33% | 2.6만 |
|---|
| 2026.01.06 | ₩43,480 | ₩43,747 | ₩43,480 | ₩43,680 | +0.46% | 8.9천 |
|---|
| 2026.01.05 | ₩43,413 | ₩43,600 | ₩43,360 | ₩43,587 | +0.40% | 1만 |
|---|
| 2026.01.02 | ₩43,453 | ₩43,480 | ₩43,093 | ₩43,280 | -0.40% | 8.1천 |
|---|
| 2025.12.31 | ₩43,440 | ₩43,707 | ₩43,253 | ₩43,333 | -0.25% | 2.7만 |
|---|
| 2025.12.30 | ₩43,480 | ₩43,707 | ₩43,480 | ₩43,520 | +0.09% | 5.3천 |
|---|
| 2025.12.29 | ₩43,854 | ₩44,054 | ₩43,840 | ₩43,934 | +0.18% | 4.3천 |
|---|
| 2025.12.26 | ₩44,081 | ₩44,081 | ₩43,974 | ₩44,067 | -0.03% | 6.9천 |
|---|
| 2025.12.24 | ₩43,800 | ₩44,054 | ₩43,800 | ₩44,000 | +0.46% | 4.8천 |
|---|
| 2025.12.23 | ₩43,520 | ₩43,880 | ₩43,520 | ₩43,880 | +0.83% | 1.6만 |
|---|
| 2025.12.22 | ₩43,613 | ₩43,747 | ₩43,560 | ₩43,693 | +0.18% | 1.2만 |
|---|
| 2025.12.19 | ₩43,573 | ₩43,653 | ₩43,480 | ₩43,520 | -0.12% | 8천 |
|---|
| 2025.12.18 | ₩43,533 | ₩43,640 | ₩43,400 | ₩43,467 | -0.15% | 8.1천 |
|---|
| 2025.12.17 | ₩43,413 | ₩43,440 | ₩43,133 | ₩43,133 | -0.65% | 8.8천 |
|---|
| 2025.12.16 | ₩43,373 | ₩43,560 | ₩43,373 | ₩43,533 | +0.37% | 2만 |
|---|
| 2025.12.15 | ₩43,693 | ₩43,707 | ₩43,453 | ₩43,507 | -0.43% | 1.2만 |
|---|
| 2025.12.12 | ₩43,707 | ₩43,707 | ₩43,547 | ₩43,587 | -0.27% | 7.2천 |
|---|
| 2025.12.11 | ₩43,747 | ₩44,000 | ₩43,680 | ₩43,920 | +0.40% | 5.4천 |
|---|
| 2025.12.10 | ₩43,480 | ₩43,934 | ₩43,453 | ₩43,894 | +0.95% | 2.1만 |
|---|
| 2025.12.09 | ₩43,707 | ₩43,720 | ₩43,573 | ₩43,573 | -0.31% | 1.7만 |
|---|
| 2025.12.08 | ₩43,573 | ₩43,934 | ₩43,547 | ₩43,720 | +0.34% | 2만 |
|---|
| 2025.12.05 | ₩43,880 | ₩44,000 | ₩43,827 | ₩43,827 | -0.12% | 2만 |
|---|
| 2025.12.04 | ₩43,934 | ₩43,947 | ₩43,787 | ₩43,827 | -0.24% | 6.7천 |
|---|
| 2025.12.03 | ₩43,747 | ₩44,040 | ₩43,720 | ₩44,000 | +0.58% | 1.1만 |
|---|
| 2025.12.02 | ₩43,774 | ₩43,894 | ₩43,707 | ₩43,800 | +0.06% | 1.5만 |
|---|
| 2025.12.01 | ₩43,547 | ₩43,894 | ₩43,547 | ₩43,693 | +0.34% | 9.9천 |
|---|
| 2025.11.28 | ₩43,907 | ₩44,094 | ₩43,907 | ₩44,081 | +0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩43,693 | ₩44,054 | ₩43,693 | ₩43,987 | +0.67% | 1.1만 |
|---|
| 2025.11.25 | ₩43,360 | ₩43,787 | ₩43,226 | ₩43,787 | +0.98% | 2.2만 |
|---|
| 2025.11.24 | ₩43,186 | ₩43,427 | ₩43,120 | ₩43,373 | +0.43% | 8.1천 |
|---|
| 2025.11.21 | ₩42,586 | ₩43,040 | ₩42,439 | ₩42,826 | +0.56% | 2.2만 |
|---|
| 2025.11.20 | ₩43,440 | ₩43,507 | ₩42,506 | ₩42,506 | -2.15% | 5만 |
|---|
| 2025.11.19 | ₩42,919 | ₩43,080 | ₩42,773 | ₩42,853 | -0.16% | 1.9만 |
|---|
| 2025.11.18 | ₩42,866 | ₩42,906 | ₩42,733 | ₩42,799 | -0.16% | 7천 |
|---|
| 2025.11.17 | ₩43,253 | ₩43,347 | ₩42,813 | ₩43,000 | -0.59% | 3.3만 |
|---|
| 2025.11.14 | ₩43,213 | ₩43,413 | ₩42,719 | ₩43,213 | 0.00% | 2.7만 |
|---|
| 2025.11.13 | ₩43,854 | ₩43,854 | ₩43,293 | ₩43,333 | -1.19% | 1.6만 |
|---|
| 2025.11.12 | ₩43,974 | ₩43,974 | ₩43,814 | ₩43,934 | -0.09% | 9.2천 |
|---|
| 2025.11.11 | ₩43,480 | ₩44,027 | ₩43,480 | ₩43,840 | +0.83% | 2.9만 |
|---|
| 2025.11.10 | ₩43,226 | ₩43,827 | ₩43,226 | ₩43,667 | +1.02% | 2.4만 |
|---|
| 2025.11.07 | ₩42,973 | ₩43,306 | ₩42,879 | ₩43,306 | +0.78% | 2.1만 |
|---|
| 2025.11.06 | ₩43,520 | ₩43,547 | ₩43,266 | ₩43,266 | -0.58% | 1.2만 |
|---|
| 2025.11.05 | ₩43,547 | ₩43,600 | ₩43,427 | ₩43,520 | -0.06% | 4.4천 |
|---|
| 2025.11.04 | ₩43,573 | ₩43,800 | ₩43,453 | ₩43,587 | +0.03% | 1.8만 |
|---|
| 2025.11.03 | ₩43,947 | ₩43,947 | ₩43,734 | ₩43,894 | -0.12% | 5.8만 |
|---|
| 2025.10.31 | ₩43,907 | ₩44,027 | ₩43,720 | ₩43,867 | -0.09% | 1.7만 |
|---|
| 2025.10.30 | ₩43,907 | ₩44,027 | ₩43,707 | ₩43,707 | -0.46% | 7.8천 |
|---|
| 2025.10.29 | ₩44,428 | ₩44,534 | ₩43,867 | ₩44,161 | -0.60% | 1.3만 |
|---|
| 2025.10.28 | ₩44,187 | ₩44,414 | ₩44,161 | ₩44,374 | +0.42% | 7.1천 |
|---|
| 2025.10.27 | ₩44,067 | ₩44,227 | ₩43,934 | ₩44,227 | +0.36% | 1.1만 |
|---|
| 2025.10.24 | ₩43,760 | ₩43,934 | ₩43,760 | ₩43,867 | +0.24% | 1.1만 |
|---|
| 2025.10.23 | ₩43,480 | ₩43,667 | ₩43,440 | ₩43,507 | +0.06% | 8.5천 |
|---|
| 2025.10.22 | ₩43,693 | ₩43,693 | ₩43,253 | ₩43,467 | -0.52% | 5.3천 |
|---|
| 2025.10.21 | ₩43,547 | ₩43,720 | ₩43,547 | ₩43,613 | +0.15% | 1.3만 |
|---|
| 2025.10.20 | ₩43,427 | ₩43,627 | ₩43,387 | ₩43,600 | +0.40% | 8천 |
|---|
| 2025.10.17 | ₩43,160 | ₩43,320 | ₩43,026 | ₩43,240 | +0.19% | 2.8만 |
|---|
| 2025.10.16 | ₩43,320 | ₩43,320 | ₩43,120 | ₩43,173 | -0.34% | 8천 |
|---|
| 2025.10.15 | ₩43,226 | ₩43,547 | ₩43,053 | ₩43,173 | -0.12% | 1.2만 |
|---|
| 2025.10.14 | ₩42,933 | ₩43,266 | ₩42,706 | ₩43,133 | +0.47% | 2.7만 |
|---|
| 2025.10.13 | ₩42,693 | ₩43,146 | ₩42,693 | ₩43,026 | +0.78% | 6.5천 |
|---|
| 2025.10.10 | ₩43,453 | ₩43,453 | ₩42,639 | ₩42,639 | -1.87% | 1.5만 |
|---|