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 | ₩43,148 | ₩43,362 | ₩43,122 | ₩43,309 | +0.37% | 2.5천 |
| 2026.10.08 | ₩43,162 | ₩43,242 | ₩43,028 | ₩43,148 | -0.03% | 6.8천 |
| 2026.10.07 | ₩43,108 | ₩43,215 | ₩42,988 | ₩43,215 | +0.25% | 6천 |
| 2026.10.06 | ₩43,269 | ₩43,416 | ₩43,269 | ₩43,295 | +0.06% | 5.5천 |
| 2026.10.05 | ₩42,881 | ₩43,175 | ₩42,881 | ₩43,015 | +0.31% | 4.1천 |
| 2026.10.02 | ₩42,975 | ₩43,148 | ₩42,734 | ₩42,828 | -0.34% | 7.5천 |
| 2026.10.01 | ₩42,480 | ₩42,828 | ₩42,427 | ₩42,708 | +0.53% | 2.9천 |
| 2026.09.30 | ₩42,921 | ₩42,988 | ₩42,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,601 |
| -0.75% |
| 3.4만 |
| 2026.09.29 | ₩42,467 | ₩42,667 | ₩42,467 | ₩42,667 | +0.47% | 1.6만 |
|---|
| 2026.09.28 | ₩43,202 | ₩43,322 | ₩42,975 | ₩43,135 | -0.15% | 7.3천 |
|---|
| 2026.09.25 | ₩43,389 | ₩43,603 | ₩43,229 | ₩43,603 | +0.49% | 5천 |
|---|
| 2026.09.24 | ₩43,483 | ₩43,483 | ₩43,148 | ₩43,376 | -0.25% | 3.4천 |
|---|
| 2026.09.23 | ₩43,924 | ₩44,030 | ₩43,349 | ₩43,483 | -1.00% | 7.4천 |
|---|
| 2026.09.22 | ₩44,164 | ₩44,191 | ₩43,977 | ₩44,137 | -0.06% | 5.3천 |
|---|
| 2026.09.21 | ₩43,683 | ₩44,244 | ₩43,683 | ₩44,218 | +1.22% | 1.6만 |
|---|
| 2026.09.18 | ₩43,416 | ₩43,563 | ₩43,309 | ₩43,483 | +0.15% | 7천 |
|---|
| 2026.09.17 | ₩43,483 | ₩43,777 | ₩43,483 | ₩43,643 | +0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩43,536 | ₩43,563 | ₩43,082 | ₩43,082 | -1.04% | 7.1천 |
|---|
| 2026.09.15 | ₩43,295 | ₩43,349 | ₩43,202 | ₩43,269 | -0.06% | 3.1천 |
|---|
| 2026.09.14 | ₩43,496 | ₩43,683 | ₩43,483 | ₩43,483 | -0.03% | 2.2천 |
|---|
| 2026.09.11 | ₩43,857 | ₩43,950 | ₩43,630 | ₩43,670 | -0.43% | 7.5천 |
|---|
| 2026.09.10 | ₩43,563 | ₩43,589 | ₩43,469 | ₩43,469 | -0.21% | 7.1천 |
|---|
| 2026.09.09 | ₩44,017 | ₩44,030 | ₩43,910 | ₩43,950 | -0.15% | 3.1천 |
|---|
| 2026.09.08 | ₩44,284 | ₩44,298 | ₩44,137 | ₩44,177 | -0.24% | 6.7천 |
|---|
| 2026.09.04 | ₩44,391 | ₩44,498 | ₩44,378 | ₩44,405 | +0.03% | 9천 |
|---|
| 2026.09.03 | ₩44,471 | ₩44,592 | ₩44,324 | ₩44,578 | +0.24% | 3.7천 |
|---|
| 2026.09.02 | ₩44,084 | ₩44,244 | ₩44,071 | ₩44,124 | +0.09% | 8.6천 |
|---|
| 2026.09.01 | ₩44,164 | ₩44,244 | ₩43,790 | ₩43,790 | -0.85% | 1.2만 |
|---|
| 2026.08.31 | ₩44,271 | ₩44,498 | ₩44,258 | ₩44,324 | +0.12% | 8.4천 |
|---|
| 2026.08.28 | ₩44,859 | ₩44,899 | ₩44,511 | ₩44,538 | -0.71% | 4.1천 |
|---|
| 2026.08.27 | ₩44,672 | ₩44,966 | ₩44,672 | ₩44,779 | +0.24% | 2.8천 |
|---|
| 2026.08.26 | ₩44,672 | ₩44,685 | ₩44,498 | ₩44,685 | +0.03% | 1.1만 |
|---|
| 2026.08.25 | ₩44,739 | ₩44,765 | ₩44,645 | ₩44,765 | +0.06% | 1.2만 |
|---|
| 2026.08.24 | ₩44,485 | ₩44,525 | ₩44,445 | ₩44,498 | +0.03% | 7.3천 |
|---|
| 2026.08.21 | ₩44,458 | ₩44,565 | ₩44,458 | ₩44,458 | 0.00% | 4.2천 |
|---|
| 2026.08.20 | ₩44,658 | ₩44,658 | ₩44,498 | ₩44,511 | -0.33% | 1.5천 |
|---|
| 2026.08.19 | ₩44,846 | ₩45,006 | ₩44,792 | ₩44,912 | +0.15% | 7.7천 |
|---|
| 2026.08.18 | ₩44,739 | ₩44,819 | ₩44,658 | ₩44,739 | 0.00% | 1.8만 |
|---|
| 2026.08.17 | ₩44,993 | ₩45,086 | ₩44,912 | ₩44,912 | -0.18% | 5.5천 |
|---|
| 2026.08.14 | ₩45,180 | ₩45,180 | ₩45,073 | ₩45,113 | -0.15% | 4천 |
|---|
| 2026.08.13 | ₩45,233 | ₩45,487 | ₩45,193 | ₩45,287 | +0.12% | 1.8만 |
|---|
| 2026.08.12 | ₩45,019 | ₩45,033 | ₩44,912 | ₩44,912 | -0.24% | 2.9천 |
|---|
| 2026.08.11 | ₩45,153 | ₩45,153 | ₩44,605 | ₩44,819 | -0.74% | 6.4만 |
|---|
| 2026.08.10 | ₩45,006 | ₩45,006 | ₩44,846 | ₩44,926 | -0.18% | 8.3천 |
|---|
| 2026.08.07 | ₩45,033 | ₩45,113 | ₩44,886 | ₩45,033 | 0.00% | 1.7천 |
|---|
| 2026.08.06 | ₩44,926 | ₩44,926 | ₩44,712 | ₩44,765 | -0.36% | 8.9천 |
|---|
| 2026.08.05 | ₩45,140 | ₩45,260 | ₩44,979 | ₩45,046 | -0.21% | 8.8천 |
|---|
| 2026.08.04 | ₩43,442 | ₩45,086 | ₩43,442 | ₩45,059 | +3.72% | 6.6천 |
|---|
| 2026.08.03 | ₩43,696 | ₩44,324 | ₩43,696 | ₩44,311 | +1.41% | 5.1천 |
|---|
| 2026.07.31 | ₩43,389 | ₩43,830 | ₩43,389 | ₩43,710 | +0.74% | 5.7천 |
|---|
| 2026.07.30 | ₩43,469 | ₩43,736 | ₩43,429 | ₩43,710 | +0.55% | 5.6천 |
|---|
| 2026.07.29 | ₩43,803 | ₩43,803 | ₩43,269 | ₩43,282 | -1.19% | 1.3만 |
|---|
| 2026.07.28 | ₩43,549 | ₩43,924 | ₩43,549 | ₩43,817 | +0.61% | 1.1만 |
|---|
| 2026.07.27 | ₩43,509 | ₩43,723 | ₩43,509 | ₩43,656 | +0.34% | 1.2만 |
|---|
| 2026.07.24 | ₩43,469 | ₩43,777 | ₩43,469 | ₩43,549 | +0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩43,442 | ₩43,603 | ₩43,282 | ₩43,483 | +0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩44,030 | ₩44,084 | ₩44,017 | ₩44,030 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩44,084 | ₩44,177 | ₩44,017 | ₩44,177 | +0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩44,124 | ₩44,124 | ₩43,883 | ₩43,977 | -0.33% | 2.6천 |
|---|
| 2026.07.17 | ₩44,204 | ₩44,244 | ₩44,137 | ₩44,137 | -0.15% | 1.6천 |
|---|
| 2026.07.16 | ₩44,418 | ₩44,445 | ₩44,271 | ₩44,364 | -0.12% | 4.8천 |
|---|
| 2026.07.15 | ₩44,565 | ₩44,672 | ₩44,445 | ₩44,552 | -0.03% | 1.3만 |
|---|
| 2026.07.14 | ₩44,057 | ₩44,471 | ₩43,469 | ₩44,351 | +0.67% | 6.8천 |
|---|
| 2026.07.13 | ₩44,258 | ₩44,364 | ₩44,097 | ₩44,164 | -0.21% | 4천 |
|---|
| 2026.07.10 | ₩44,378 | ₩44,485 | ₩44,378 | ₩44,471 | +0.21% | 1.9천 |
|---|
| 2026.07.09 | ₩44,298 | ₩44,525 | ₩44,271 | ₩44,431 | +0.30% | 4.6천 |
|---|
| 2026.07.08 | ₩43,950 | ₩44,137 | ₩43,937 | ₩44,124 | +0.40% | 3.6천 |
|---|
| 2026.07.07 | ₩44,485 | ₩44,485 | ₩44,231 | ₩44,284 | -0.45% | 1.8만 |
|---|
| 2026.07.06 | ₩44,592 | ₩44,685 | ₩43,736 | ₩44,632 | +0.09% | 7.1천 |
|---|
| 2026.07.02 | ₩44,471 | ₩44,658 | ₩44,111 | ₩44,284 | -0.42% | 9.3천 |
|---|
| 2026.07.01 | ₩44,378 | ₩44,578 | ₩44,378 | ₩44,391 | +0.03% | 4.5천 |
|---|
| 2026.06.30 | ₩44,284 | ₩45,019 | ₩44,284 | ₩44,578 | +0.66% | 4.3만 |
|---|
| 2026.06.29 | ₩44,511 | ₩44,525 | ₩44,311 | ₩44,458 | -0.12% | 7.5천 |
|---|
| 2026.06.26 | ₩44,351 | ₩44,779 | ₩44,351 | ₩44,632 | +0.63% | 3.6천 |
|---|
| 2026.06.25 | ₩44,765 | ₩44,765 | ₩44,471 | ₩44,471 | -0.66% | 5천 |
|---|
| 2026.06.24 | ₩44,431 | ₩44,739 | ₩44,431 | ₩44,592 | +0.36% | 8.8천 |
|---|
| 2026.06.23 | ₩44,525 | ₩44,645 | ₩44,364 | ₩44,471 | -0.12% | 1.1만 |
|---|
| 2026.06.22 | ₩44,899 | ₩45,059 | ₩44,699 | ₩44,752 | -0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩45,019 | ₩45,059 | ₩44,939 | ₩45,019 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩44,939 | ₩45,233 | ₩44,605 | ₩44,605 | -0.74% | 6.2천 |
|---|
| 2026.06.16 | ₩45,287 | ₩45,340 | ₩45,140 | ₩45,193 | -0.21% | 4.8천 |
|---|
| 2026.06.15 | ₩45,353 | ₩45,353 | ₩45,193 | ₩45,287 | -0.15% | 9.8천 |
|---|
| 2026.06.12 | ₩44,685 | ₩45,714 | ₩44,618 | ₩44,699 | +0.03% | 5.2천 |
|---|
| 2026.06.11 | ₩44,218 | ₩44,779 | ₩44,030 | ₩44,645 | +0.97% | 4.6천 |
|---|
| 2026.06.10 | ₩44,471 | ₩44,511 | ₩43,990 | ₩43,990 | -1.08% | 5천 |
|---|
| 2026.06.09 | ₩44,592 | ₩44,779 | ₩43,897 | ₩44,431 | -0.36% | 3.6천 |
|---|
| 2026.06.08 | ₩44,525 | ₩44,605 | ₩44,324 | ₩44,324 | -0.45% | 1.2만 |
|---|
| 2026.06.05 | ₩45,193 | ₩45,193 | ₩44,405 | ₩44,431 | -1.69% | 1.1만 |
|---|
| 2026.06.04 | ₩45,540 | ₩45,540 | ₩45,327 | ₩45,447 | -0.21% | 1.1만 |
|---|
| 2026.06.03 | ₩45,380 | ₩45,554 | ₩45,233 | ₩45,287 | -0.21% | 9천 |
|---|
| 2026.06.02 | ₩45,540 | ₩45,621 | ₩45,540 | ₩45,567 | +0.06% | 6천 |
|---|
| 2026.06.01 | ₩45,273 | ₩45,594 | ₩44,578 | ₩45,487 | +0.47% | 7.3천 |
|---|
| 2026.05.29 | ₩45,581 | ₩45,581 | ₩45,180 | ₩45,393 | -0.41% | 1.6만 |
|---|
| 2026.05.28 | ₩45,153 | ₩45,434 | ₩45,153 | ₩45,367 | +0.47% | 2.3만 |
|---|
| 2026.05.27 | ₩45,126 | ₩45,193 | ₩45,006 | ₩45,099 | -0.06% | 7.3천 |
|---|
| 2026.05.26 | ₩45,006 | ₩45,153 | ₩44,899 | ₩45,019 | +0.03% | 13.7만 |
|---|
| 2026.05.22 | ₩44,872 | ₩44,939 | ₩44,685 | ₩44,685 | -0.42% | 3.5천 |
|---|
| 2026.05.21 | ₩44,391 | ₩44,752 | ₩44,338 | ₩44,525 | +0.30% | 1.1만 |
|---|
| 2026.05.20 | ₩44,004 | ₩44,525 | ₩44,004 | ₩44,511 | +1.15% | 6.4천 |
|---|
| 2026.05.19 | ₩44,017 | ₩44,177 | ₩43,843 | ₩43,950 | -0.15% | 5.2천 |
|---|
| 2026.05.18 | ₩44,605 | ₩44,605 | ₩44,137 | ₩44,351 | -0.57% | 3.7천 |
|---|
| 2026.05.15 | ₩44,538 | ₩44,725 | ₩44,391 | ₩44,391 | -0.33% | 6.3천 |
|---|
| 2026.05.14 | ₩44,725 | ₩45,220 | ₩44,725 | ₩45,073 | +0.78% | 1.5만 |
|---|
| 2026.05.13 | ₩44,699 | ₩44,926 | ₩44,699 | ₩44,926 | +0.51% | 2.2천 |
|---|
| 2026.05.12 | ₩44,578 | ₩44,752 | ₩44,418 | ₩44,645 | +0.15% | 3.7천 |
|---|
| 2026.05.11 | ₩44,765 | ₩44,952 | ₩44,765 | ₩44,819 | +0.12% | 8.3천 |
|---|
| 2026.05.08 | ₩44,912 | ₩44,926 | ₩44,739 | ₩44,832 | -0.18% | 1.4만 |
|---|
| 2026.05.07 | ₩44,725 | ₩44,886 | ₩44,431 | ₩44,471 | -0.57% | 1.7만 |
|---|
| 2026.05.06 | ₩44,204 | ₩44,859 | ₩44,204 | ₩44,859 | +1.48% | 9.5천 |
|---|
| 2026.05.05 | ₩43,924 | ₩44,191 | ₩43,924 | ₩44,111 | +0.43% | 8.5천 |
|---|
| 2026.05.04 | ₩44,057 | ₩44,071 | ₩43,576 | ₩43,670 | -0.88% | 3.9천 |
|---|
| 2026.05.01 | ₩44,084 | ₩44,351 | ₩44,084 | ₩44,084 | 0.00% | 1.4만 |
|---|
| 2026.04.30 | ₩43,696 | ₩44,004 | ₩43,696 | ₩43,964 | +0.61% | 4.5만 |
|---|
| 2026.04.29 | ₩43,536 | ₩43,696 | ₩43,469 | ₩43,576 | +0.09% | 224.1만 |
|---|
| 2026.04.28 | ₩43,870 | ₩43,870 | ₩43,630 | ₩43,750 | -0.27% | 2.7천 |
|---|
| 2026.04.27 | ₩43,830 | ₩43,964 | ₩43,817 | ₩43,937 | +0.24% | 210만 |
|---|
| 2026.04.24 | ₩43,830 | ₩43,990 | ₩43,830 | ₩43,950 | +0.27% | 8천 |
|---|
| 2026.04.23 | ₩43,843 | ₩43,937 | ₩43,496 | ₩43,723 | -0.27% | 5.4천 |
|---|
| 2026.04.22 | ₩43,589 | ₩43,870 | ₩43,589 | ₩43,830 | +0.55% | 1.1만 |
|---|
| 2026.04.21 | ₩43,937 | ₩43,937 | ₩43,563 | ₩43,683 | -0.58% | 4.2천 |
|---|
| 2026.04.20 | ₩43,830 | ₩43,937 | ₩43,790 | ₩43,883 | +0.12% | 7.3천 |
|---|
| 2026.04.17 | ₩43,843 | ₩44,084 | ₩43,830 | ₩44,030 | +0.43% | 8.5천 |
|---|
| 2026.04.16 | ₩43,523 | ₩43,549 | ₩43,322 | ₩43,362 | -0.37% | 1.6만 |
|---|
| 2026.04.15 | ₩43,215 | ₩43,402 | ₩43,028 | ₩43,389 | +0.40% | 2.8만 |
|---|
| 2026.04.14 | ₩42,734 | ₩43,229 | ₩42,734 | ₩43,229 | +1.16% | 1.4만 |
|---|
| 2026.04.13 | ₩42,293 | ₩42,774 | ₩42,293 | ₩42,774 | +1.14% | 6.7천 |
|---|
| 2026.04.10 | ₩42,561 | ₩42,561 | ₩42,373 | ₩42,440 | -0.28% | 6.3천 |
|---|
| 2026.04.09 | ₩42,360 | ₩42,601 | ₩42,280 | ₩42,561 | +0.47% | 1.1만 |
|---|
| 2026.04.08 | ₩42,574 | ₩42,574 | ₩42,267 | ₩42,373 | -0.47% | 9.1천 |
|---|
| 2026.04.07 | ₩41,331 | ₩41,705 | ₩41,264 | ₩41,705 | +0.91% | 4.4천 |
|---|
| 2026.04.06 | ₩41,532 | ₩41,652 | ₩41,491 | ₩41,558 | +0.06% | 1.7만 |
|---|
| 2026.04.02 | ₩41,144 | ₩41,638 | ₩41,117 | ₩41,572 | +1.04% | 1.3만 |
|---|
| 2026.04.01 | ₩41,532 | ₩41,692 | ₩41,465 | ₩41,572 | +0.10% | 1.2만 |
|---|
| 2026.03.31 | ₩41,117 | ₩41,505 | ₩40,997 | ₩41,505 | +0.94% | 3.1만 |
|---|
| 2026.03.30 | ₩40,797 | ₩40,877 | ₩40,690 | ₩40,743 | -0.13% | 3.8천 |
|---|
| 2026.03.27 | ₩40,970 | ₩41,131 | ₩40,944 | ₩41,010 | +0.10% | 1만 |
|---|
| 2026.03.26 | ₩41,679 | ₩41,679 | ₩41,198 | ₩41,198 | -1.15% | 6.1천 |
|---|
| 2026.03.25 | ₩41,879 | ₩42,079 | ₩41,866 | ₩41,946 | +0.16% | 1.8만 |
|---|
| 2026.03.24 | ₩41,518 | ₩41,839 | ₩41,518 | ₩41,679 | +0.39% | 6.8천 |
|---|
| 2026.03.23 | ₩41,719 | ₩42,173 | ₩41,719 | ₩41,879 | +0.38% | 1.2만 |
|---|
| 2026.03.20 | ₩41,932 | ₩41,932 | ₩41,585 | ₩41,585 | -0.83% | 9.9천 |
|---|
| 2026.03.19 | ₩41,959 | ₩42,307 | ₩41,959 | ₩42,200 | +0.57% | 9.3천 |
|---|
| 2026.03.18 | ₩42,561 | ₩42,748 | ₩42,293 | ₩42,293 | -0.63% | 1만 |
|---|
| 2026.03.17 | ₩42,761 | ₩42,921 | ₩42,761 | ₩42,841 | +0.19% | 6.7천 |
|---|
| 2026.03.16 | ₩42,467 | ₩42,761 | ₩42,467 | ₩42,667 | +0.47% | 8.5천 |
|---|
| 2026.03.13 | ₩42,694 | ₩42,694 | ₩42,373 | ₩42,387 | -0.72% | 6.8천 |
|---|
| 2026.03.12 | ₩42,748 | ₩42,748 | ₩42,614 | ₩42,614 | -0.31% | 2.9천 |
|---|
| 2026.03.11 | ₩43,229 | ₩43,229 | ₩42,948 | ₩43,108 | -0.28% | 9.7천 |
|---|
| 2026.03.10 | ₩43,042 | ₩43,643 | ₩43,042 | ₩43,269 | +0.53% | 2.2만 |
|---|
| 2026.03.09 | ₩42,761 | ₩43,402 | ₩42,734 | ₩43,389 | +1.47% | 7.8천 |
|---|
| 2026.03.06 | ₩43,042 | ₩43,255 | ₩43,028 | ₩43,082 | +0.09% | 4천 |
|---|
| 2026.03.05 | ₩43,309 | ₩43,523 | ₩43,215 | ₩43,496 | +0.43% | 5.6천 |
|---|
| 2026.03.04 | ₩43,616 | ₩43,777 | ₩43,603 | ₩43,683 | +0.15% | 9.3천 |
|---|
| 2026.03.03 | ₩43,189 | ₩43,670 | ₩43,162 | ₩43,469 | +0.65% | 1.1만 |
|---|
| 2026.03.02 | ₩43,723 | ₩43,897 | ₩43,616 | ₩43,897 | +0.40% | 1.2만 |
|---|
| 2026.02.27 | ₩43,924 | ₩44,097 | ₩43,857 | ₩44,071 | +0.33% | 1.4만 |
|---|
| 2026.02.26 | ₩44,097 | ₩44,097 | ₩43,777 | ₩43,950 | -0.33% | 6천 |
|---|
| 2026.02.25 | ₩43,964 | ₩44,097 | ₩43,964 | ₩44,097 | +0.30% | 4.5천 |
|---|
| 2026.02.24 | ₩43,683 | ₩43,910 | ₩43,683 | ₩43,857 | +0.40% | 1.2만 |
|---|
| 2026.02.23 | ₩43,763 | ₩43,924 | ₩43,630 | ₩43,670 | -0.21% | 5.9천 |
|---|
| 2026.02.20 | ₩43,630 | ₩43,830 | ₩42,881 | ₩43,763 | +0.31% | 5.3천 |
|---|
| 2026.02.19 | ₩43,643 | ₩43,683 | ₩43,549 | ₩43,603 | -0.09% | 1.9만 |
|---|
| 2026.02.18 | ₩43,349 | ₩43,870 | ₩43,349 | ₩43,670 | +0.74% | 1.4만 |
|---|
| 2026.02.17 | ₩43,389 | ₩43,696 | ₩43,389 | ₩43,683 | +0.68% | 9.3천 |
|---|
| 2026.02.13 | ₩43,576 | ₩43,750 | ₩43,563 | ₩43,563 | -0.03% | 2.1만 |
|---|
| 2026.02.12 | ₩43,830 | ₩43,857 | ₩43,442 | ₩43,442 | -0.88% | 1.2만 |
|---|
| 2026.02.11 | ₩43,777 | ₩43,897 | ₩43,643 | ₩43,790 | +0.03% | 1.2만 |
|---|
| 2026.02.10 | ₩43,817 | ₩43,950 | ₩43,736 | ₩43,736 | -0.18% | 7.6만 |
|---|
| 2026.02.09 | ₩43,442 | ₩43,777 | ₩43,442 | ₩43,710 | +0.62% | 7.4천 |
|---|
| 2026.02.06 | ₩43,189 | ₩43,643 | ₩43,189 | ₩43,630 | +1.02% | 9.8천 |
|---|
| 2026.02.05 | ₩43,202 | ₩43,255 | ₩43,028 | ₩43,042 | -0.37% | 1.4만 |
|---|
| 2026.02.04 | ₩43,242 | ₩43,362 | ₩43,095 | ₩43,202 | -0.09% | 6.2천 |
|---|
| 2026.02.03 | ₩43,696 | ₩43,696 | ₩43,162 | ₩43,322 | -0.86% | 1.8만 |
|---|
| 2026.02.02 | ₩43,523 | ₩43,643 | ₩43,523 | ₩43,563 | +0.09% | 1.2만 |
|---|
| 2026.01.30 | ₩42,708 | ₩43,563 | ₩42,708 | ₩43,469 | +1.78% | 3.3만 |
|---|
| 2026.01.29 | ₩43,630 | ₩43,670 | ₩43,349 | ₩43,603 | -0.06% | 5.2천 |
|---|
| 2026.01.28 | ₩43,964 | ₩43,964 | ₩43,536 | ₩43,616 | -0.79% | 1.4만 |
|---|
| 2026.01.27 | ₩43,563 | ₩43,736 | ₩43,563 | ₩43,630 | +0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩43,402 | ₩43,696 | ₩43,402 | ₩43,643 | +0.55% | 3.8천 |
|---|
| 2026.01.23 | ₩43,215 | ₩43,456 | ₩43,215 | ₩43,362 | +0.34% | 4.1천 |
|---|
| 2026.01.22 | ₩43,242 | ₩43,402 | ₩43,242 | ₩43,295 | +0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩42,908 | ₩43,402 | ₩42,667 | ₩43,229 | +0.75% | 1.2만 |
|---|
| 2026.01.20 | ₩43,175 | ₩43,189 | ₩42,801 | ₩42,841 | -0.77% | 1.3만 |
|---|
| 2026.01.16 | ₩43,603 | ₩43,656 | ₩43,496 | ₩43,576 | -0.06% | 1.1만 |
|---|
| 2026.01.15 | ₩43,790 | ₩43,924 | ₩43,670 | ₩43,736 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩43,643 | ₩43,696 | ₩43,603 | ₩43,683 | +0.09% | 3.5천 |
|---|
| 2026.01.13 | ₩43,803 | ₩43,857 | ₩43,710 | ₩43,736 | -0.15% | 8.3천 |
|---|
| 2026.01.12 | ₩43,696 | ₩43,924 | ₩43,643 | ₩43,777 | +0.18% | 1.3만 |
|---|
| 2026.01.09 | ₩43,536 | ₩43,843 | ₩43,536 | ₩43,750 | +0.49% | 8.7만 |
|---|
| 2026.01.08 | ₩43,295 | ₩43,696 | ₩43,295 | ₩43,643 | +0.80% | 5.3천 |
|---|
| 2026.01.07 | ₩43,937 | ₩43,964 | ₩43,696 | ₩43,790 | -0.33% | 2.6만 |
|---|
| 2026.01.06 | ₩43,536 | ₩43,803 | ₩43,536 | ₩43,736 | +0.46% | 8.9천 |
|---|
| 2026.01.05 | ₩43,469 | ₩43,656 | ₩43,416 | ₩43,643 | +0.40% | 1만 |
|---|
| 2026.01.02 | ₩43,509 | ₩43,536 | ₩43,148 | ₩43,336 | -0.40% | 8.1천 |
|---|
| 2025.12.31 | ₩43,496 | ₩43,763 | ₩43,309 | ₩43,389 | -0.25% | 2.7만 |
|---|
| 2025.12.30 | ₩43,536 | ₩43,763 | ₩43,536 | ₩43,576 | +0.09% | 5.3천 |
|---|
| 2025.12.29 | ₩43,910 | ₩44,111 | ₩43,897 | ₩43,990 | +0.18% | 4.3천 |
|---|
| 2025.12.26 | ₩44,137 | ₩44,137 | ₩44,030 | ₩44,124 | -0.03% | 6.9천 |
|---|
| 2025.12.24 | ₩43,857 | ₩44,111 | ₩43,857 | ₩44,057 | +0.46% | 4.8천 |
|---|
| 2025.12.23 | ₩43,576 | ₩43,937 | ₩43,576 | ₩43,937 | +0.83% | 1.6만 |
|---|
| 2025.12.22 | ₩43,670 | ₩43,803 | ₩43,616 | ₩43,750 | +0.18% | 1.2만 |
|---|
| 2025.12.19 | ₩43,630 | ₩43,710 | ₩43,536 | ₩43,576 | -0.12% | 8천 |
|---|
| 2025.12.18 | ₩43,589 | ₩43,696 | ₩43,456 | ₩43,523 | -0.15% | 8.1천 |
|---|
| 2025.12.17 | ₩43,469 | ₩43,496 | ₩43,189 | ₩43,189 | -0.65% | 8.8천 |
|---|
| 2025.12.16 | ₩43,429 | ₩43,616 | ₩43,429 | ₩43,589 | +0.37% | 2만 |
|---|
| 2025.12.15 | ₩43,750 | ₩43,763 | ₩43,509 | ₩43,563 | -0.43% | 1.2만 |
|---|
| 2025.12.12 | ₩43,763 | ₩43,763 | ₩43,603 | ₩43,643 | -0.27% | 7.2천 |
|---|
| 2025.12.11 | ₩43,803 | ₩44,057 | ₩43,736 | ₩43,977 | +0.40% | 5.4천 |
|---|
| 2025.12.10 | ₩43,536 | ₩43,990 | ₩43,509 | ₩43,950 | +0.95% | 2.1만 |
|---|
| 2025.12.09 | ₩43,763 | ₩43,777 | ₩43,630 | ₩43,630 | -0.31% | 1.7만 |
|---|
| 2025.12.08 | ₩43,630 | ₩43,990 | ₩43,603 | ₩43,777 | +0.34% | 2만 |
|---|
| 2025.12.05 | ₩43,937 | ₩44,057 | ₩43,883 | ₩43,883 | -0.12% | 2만 |
|---|
| 2025.12.04 | ₩43,990 | ₩44,004 | ₩43,843 | ₩43,883 | -0.24% | 6.7천 |
|---|
| 2025.12.03 | ₩43,803 | ₩44,097 | ₩43,777 | ₩44,057 | +0.58% | 1.1만 |
|---|
| 2025.12.02 | ₩43,830 | ₩43,950 | ₩43,763 | ₩43,857 | +0.06% | 1.5만 |
|---|
| 2025.12.01 | ₩43,603 | ₩43,950 | ₩43,603 | ₩43,750 | +0.34% | 9.9천 |
|---|
| 2025.11.28 | ₩43,964 | ₩44,151 | ₩43,964 | ₩44,137 | +0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩43,750 | ₩44,111 | ₩43,750 | ₩44,044 | +0.67% | 1.1만 |
|---|
| 2025.11.25 | ₩43,416 | ₩43,843 | ₩43,282 | ₩43,843 | +0.98% | 2.2만 |
|---|
| 2025.11.24 | ₩43,242 | ₩43,483 | ₩43,175 | ₩43,429 | +0.43% | 8.1천 |
|---|
| 2025.11.21 | ₩42,641 | ₩43,095 | ₩42,494 | ₩42,881 | +0.56% | 2.2만 |
|---|
| 2025.11.20 | ₩43,496 | ₩43,563 | ₩42,561 | ₩42,561 | -2.15% | 5만 |
|---|
| 2025.11.19 | ₩42,975 | ₩43,135 | ₩42,828 | ₩42,908 | -0.16% | 1.9만 |
|---|
| 2025.11.18 | ₩42,921 | ₩42,961 | ₩42,788 | ₩42,854 | -0.16% | 7천 |
|---|
| 2025.11.17 | ₩43,309 | ₩43,402 | ₩42,868 | ₩43,055 | -0.59% | 3.3만 |
|---|
| 2025.11.14 | ₩43,269 | ₩43,469 | ₩42,774 | ₩43,269 | 0.00% | 2.7만 |
|---|
| 2025.11.13 | ₩43,910 | ₩43,910 | ₩43,349 | ₩43,389 | -1.19% | 1.6만 |
|---|
| 2025.11.12 | ₩44,030 | ₩44,030 | ₩43,870 | ₩43,990 | -0.09% | 9.2천 |
|---|
| 2025.11.11 | ₩43,536 | ₩44,084 | ₩43,536 | ₩43,897 | +0.83% | 2.9만 |
|---|
| 2025.11.10 | ₩43,282 | ₩43,883 | ₩43,282 | ₩43,723 | +1.02% | 2.4만 |
|---|
| 2025.11.07 | ₩43,028 | ₩43,362 | ₩42,935 | ₩43,362 | +0.78% | 2.1만 |
|---|
| 2025.11.06 | ₩43,576 | ₩43,603 | ₩43,322 | ₩43,322 | -0.58% | 1.2만 |
|---|
| 2025.11.05 | ₩43,603 | ₩43,656 | ₩43,483 | ₩43,576 | -0.06% | 4.4천 |
|---|
| 2025.11.04 | ₩43,630 | ₩43,857 | ₩43,509 | ₩43,643 | +0.03% | 1.8만 |
|---|
| 2025.11.03 | ₩44,004 | ₩44,004 | ₩43,790 | ₩43,950 | -0.12% | 5.8만 |
|---|
| 2025.10.31 | ₩43,964 | ₩44,084 | ₩43,777 | ₩43,924 | -0.09% | 1.7만 |
|---|
| 2025.10.30 | ₩43,964 | ₩44,084 | ₩43,763 | ₩43,763 | -0.46% | 7.8천 |
|---|
| 2025.10.29 | ₩44,485 | ₩44,592 | ₩43,924 | ₩44,218 | -0.60% | 1.3만 |
|---|
| 2025.10.28 | ₩44,244 | ₩44,471 | ₩44,218 | ₩44,431 | +0.42% | 7.1천 |
|---|
| 2025.10.27 | ₩44,124 | ₩44,284 | ₩43,990 | ₩44,284 | +0.36% | 1.1만 |
|---|
| 2025.10.24 | ₩43,817 | ₩43,990 | ₩43,817 | ₩43,924 | +0.24% | 1.1만 |
|---|
| 2025.10.23 | ₩43,536 | ₩43,723 | ₩43,496 | ₩43,563 | +0.06% | 8.5천 |
|---|
| 2025.10.22 | ₩43,750 | ₩43,750 | ₩43,309 | ₩43,523 | -0.52% | 5.3천 |
|---|
| 2025.10.21 | ₩43,603 | ₩43,777 | ₩43,603 | ₩43,670 | +0.15% | 1.3만 |
|---|
| 2025.10.20 | ₩43,483 | ₩43,683 | ₩43,442 | ₩43,656 | +0.40% | 8천 |
|---|
| 2025.10.17 | ₩43,215 | ₩43,376 | ₩43,082 | ₩43,295 | +0.19% | 2.8만 |
|---|
| 2025.10.16 | ₩43,376 | ₩43,376 | ₩43,175 | ₩43,229 | -0.34% | 8천 |
|---|
| 2025.10.15 | ₩43,282 | ₩43,603 | ₩43,108 | ₩43,229 | -0.12% | 1.2만 |
|---|
| 2025.10.14 | ₩42,988 | ₩43,322 | ₩42,761 | ₩43,189 | +0.47% | 2.7만 |
|---|
| 2025.10.13 | ₩42,748 | ₩43,202 | ₩42,748 | ₩43,082 | +0.78% | 6.5천 |
|---|
| 2025.10.10 | ₩43,509 | ₩43,509 | ₩42,694 | ₩42,694 | -1.87% | 1.5만 |
|---|