시장 데이터를 불러오는 중
전체 종목
Amplify Weight Loss Drug & Treatment ETF 과거 주가
Amplify Weight Loss Drug & Treatment ETF · THNR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Weight Loss Drug & Treatment ETF · THNR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,455 | ₩32,857 | ₩31,598 | ₩32,857 | +1.24% | 1.6천 |
| 2026.10.08 | ₩32,737 | ₩32,737 | ₩32,268 | ₩32,497 | -0.73% | 1천 |
| 2026.10.07 | ₩32,830 | ₩33,299 | ₩32,830 | ₩33,103 | +0.83% | 800 |
| 2026.10.06 | ₩33,487 | ₩33,487 | ₩32,576 | ₩32,822 | -1.98% | 1천 |
| 2026.10.05 | ₩32,616 | ₩32,897 | ₩32,616 | ₩32,790 | +0.53% | 1.2천 |
| 2026.10.02 | ₩33,125 | ₩33,125 | ₩32,790 | ₩32,910 | -0.65% | 2.1천 |
| 2026.10.01 | ₩33,541 | ₩33,541 | ₩33,090 | ₩33,090 | -1.34% | 600 |
| 2026.09.30 | ₩33,876 | ₩33,876 | ₩33,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,707 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,398 | ₩34,414 | ₩34,372 | ₩34,414 | +0.05% | 1천 |
|---|
| 2026.09.23 | ₩34,827 | ₩34,841 | ₩34,827 | ₩34,841 | +0.04% | 1.4천 |
|---|
| 2026.09.22 | ₩35,292 | ₩35,292 | ₩35,292 | ₩35,292 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,197 | ₩34,400 | ₩34,197 | ₩34,400 | +0.59% | 600 |
|---|
| 2026.09.18 | ₩34,465 | ₩34,465 | ₩33,889 | ₩33,991 | -1.38% | 900 |
|---|
| 2026.09.17 | ₩34,063 | ₩34,122 | ₩34,063 | ₩34,122 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩33,715 | ₩33,715 | ₩33,597 | ₩33,597 | -0.35% | 200 |
|---|
| 2026.09.15 | ₩34,077 | ₩34,077 | ₩33,874 | ₩33,893 | -0.54% | 1천 |
|---|
| 2026.09.14 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩34,184 | ₩34,291 | ₩34,184 | ₩34,291 | +0.31% | 1.2천 |
|---|
| 2026.09.10 | ₩34,443 | ₩34,443 | ₩34,443 | ₩34,443 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,068 | ₩35,068 | ₩34,846 | ₩34,846 | -0.63% | 200 |
|---|
| 2026.09.08 | ₩36,181 | ₩36,181 | ₩35,323 | ₩35,323 | -2.37% | 2.3천 |
|---|
| 2026.09.04 | ₩36,194 | ₩36,194 | ₩36,181 | ₩36,189 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩36,596 | ₩36,596 | ₩36,140 | ₩36,435 | -0.44% | 800 |
|---|
| 2026.09.02 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩35,846 | ₩35,846 | ₩35,777 | ₩35,777 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩35,645 | ₩35,764 | ₩35,645 | ₩35,764 | +0.33% | 400 |
|---|
| 2026.08.28 | ₩36,181 | ₩36,181 | ₩36,060 | ₩36,131 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩36,877 | ₩36,877 | ₩36,877 | ₩36,877 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩37,385 | ₩37,385 | ₩37,159 | ₩37,159 | -0.61% | 900 |
|---|
| 2026.08.25 | ₩37,440 | ₩37,440 | ₩37,353 | ₩37,400 | -0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩37,253 | ₩37,253 | ₩36,730 | ₩36,918 | -0.90% | 9.6천 |
|---|
| 2026.08.21 | ₩36,971 | ₩37,192 | ₩36,900 | ₩36,900 | -0.19% | 5.1천 |
|---|
| 2026.08.20 | ₩36,757 | ₩36,757 | ₩36,516 | ₩36,516 | -0.66% | 400 |
|---|
| 2026.08.19 | ₩36,368 | ₩36,918 | ₩36,368 | ₩36,891 | +1.44% | 6.9천 |
|---|
| 2026.08.18 | ₩35,363 | ₩35,458 | ₩35,363 | ₩35,458 | +0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩35,216 | ₩35,216 | ₩34,988 | ₩35,129 | -0.25% | 3.6천 |
|---|
| 2026.08.14 | ₩35,591 | ₩35,591 | ₩35,042 | ₩35,055 | -1.51% | 1.3천 |
|---|
| 2026.08.13 | ₩35,618 | ₩35,618 | ₩35,417 | ₩35,441 | -0.50% | 2천 |
|---|
| 2026.08.12 | ₩35,511 | ₩35,631 | ₩35,417 | ₩35,511 | 0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩35,738 | ₩35,773 | ₩35,655 | ₩35,655 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩35,645 | ₩35,874 | ₩35,645 | ₩35,874 | +0.64% | 700 |
|---|
| 2026.08.07 | ₩35,511 | ₩35,511 | ₩35,417 | ₩35,417 | -0.26% | 1.3천 |
|---|
| 2026.08.06 | ₩34,519 | ₩34,854 | ₩34,519 | ₩34,842 | +0.94% | 1.3천 |
|---|
| 2026.08.05 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,372 | ₩34,372 | ₩34,090 | ₩34,221 | -0.44% | 2천 |
|---|
| 2026.08.03 | ₩35,363 | ₩35,363 | ₩33,702 | ₩33,894 | -4.15% | 1.4천 |
|---|
| 2026.07.31 | ₩33,903 | ₩34,031 | ₩33,903 | ₩34,031 | +0.38% | 1.7천 |
|---|
| 2026.07.30 | ₩34,358 | ₩34,657 | ₩34,358 | ₩34,657 | +0.87% | 800 |
|---|
| 2026.07.29 | ₩36,181 | ₩36,181 | ₩34,536 | ₩34,536 | -4.54% | 2.3천 |
|---|
| 2026.07.28 | ₩34,800 | ₩34,954 | ₩34,800 | ₩34,954 | +0.44% | 600 |
|---|
| 2026.07.27 | ₩34,881 | ₩34,881 | ₩34,510 | ₩34,510 | -1.06% | 1.7천 |
|---|
| 2026.07.24 | ₩34,479 | ₩34,479 | ₩34,370 | ₩34,370 | -0.31% | 500 |
|---|
| 2026.07.23 | ₩34,224 | ₩34,506 | ₩34,224 | ₩34,404 | +0.52% | 600 |
|---|
| 2026.07.22 | ₩34,827 | ₩34,827 | ₩34,362 | ₩34,362 | -1.34% | 1.2천 |
|---|
| 2026.07.21 | ₩34,425 | ₩34,432 | ₩34,345 | ₩34,432 | +0.02% | 1.1천 |
|---|
| 2026.07.20 | ₩34,398 | ₩34,574 | ₩34,398 | ₩34,574 | +0.51% | 1천 |
|---|
| 2026.07.17 | ₩34,398 | ₩34,589 | ₩34,398 | ₩34,467 | +0.20% | 2.3천 |
|---|
| 2026.07.16 | ₩34,546 | ₩34,610 | ₩34,546 | ₩34,610 | +0.19% | 600 |
|---|
| 2026.07.15 | ₩34,418 | ₩34,708 | ₩34,418 | ₩34,708 | +0.84% | 400 |
|---|
| 2026.07.14 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,886 | ₩35,886 | ₩34,325 | ₩34,361 | -4.25% | 800 |
|---|
| 2026.07.10 | ₩34,707 | ₩34,827 | ₩34,693 | ₩34,747 | +0.12% | 3천 |
|---|
| 2026.07.09 | ₩35,083 | ₩35,167 | ₩35,083 | ₩35,167 | +0.24% | 200 |
|---|
| 2026.07.08 | ₩35,671 | ₩35,671 | ₩35,110 | ₩35,263 | -1.15% | 2.8천 |
|---|
| 2026.07.07 | ₩35,785 | ₩35,872 | ₩35,785 | ₩35,847 | +0.17% | 1.5천 |
|---|
| 2026.07.06 | ₩36,073 | ₩36,073 | ₩35,243 | ₩35,578 | -1.37% | 1.1만 |
|---|
| 2026.07.02 | ₩35,779 | ₩35,779 | ₩35,142 | ₩35,390 | -1.09% | 2.4천 |
|---|
| 2026.07.01 | ₩34,372 | ₩34,372 | ₩34,264 | ₩34,310 | -0.18% | 1.2천 |
|---|
| 2026.06.30 | ₩34,465 | ₩34,559 | ₩34,426 | ₩34,426 | -0.11% | 6.3천 |
|---|
| 2026.06.29 | ₩34,593 | ₩34,648 | ₩34,305 | ₩34,648 | +0.16% | 1.1천 |
|---|
| 2026.06.26 | ₩33,916 | ₩34,023 | ₩33,862 | ₩33,988 | +0.21% | 2.1천 |
|---|
| 2026.06.25 | ₩33,366 | ₩33,702 | ₩33,320 | ₩33,416 | +0.15% | 3.1천 |
|---|
| 2026.06.24 | ₩33,220 | ₩33,434 | ₩33,220 | ₩33,334 | +0.34% | 1.7만 |
|---|
| 2026.06.23 | ₩33,152 | ₩33,152 | ₩33,065 | ₩33,065 | -0.26% | 700 |
|---|
| 2026.06.22 | ₩32,469 | ₩32,777 | ₩32,469 | ₩32,751 | +0.87% | 1.6천 |
|---|
| 2026.06.18 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,506 | ₩32,506 | ₩32,506 | ₩32,506 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩32,562 | ₩32,562 | ₩32,375 | ₩32,513 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩32,844 | ₩32,844 | ₩32,664 | ₩32,664 | -0.55% | 200 |
|---|
| 2026.06.12 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩32,603 | ₩33,145 | ₩32,603 | ₩32,865 | +0.81% | 2.1천 |
|---|
| 2026.06.10 | ₩32,415 | ₩32,415 | ₩32,144 | ₩32,144 | -0.84% | 500 |
|---|
| 2026.06.09 | ₩32,026 | ₩32,335 | ₩31,919 | ₩32,198 | +0.54% | 4천 |
|---|
| 2026.06.08 | ₩32,830 | ₩32,830 | ₩32,077 | ₩32,077 | -2.29% | 2.9천 |
|---|
| 2026.06.05 | ₩32,964 | ₩32,964 | ₩32,581 | ₩32,581 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩32,093 | ₩32,810 | ₩32,093 | ₩32,810 | +2.23% | 9.3천 |
|---|
| 2026.06.03 | ₩31,878 | ₩31,878 | ₩31,878 | ₩31,878 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,973 | ₩32,039 | ₩31,866 | ₩32,039 | +0.21% | 1.5천 |
|---|
| 2026.06.01 | ₩33,219 | ₩33,219 | ₩32,516 | ₩32,516 | -2.12% | 800 |
|---|
| 2026.05.29 | ₩33,447 | ₩33,447 | ₩33,360 | ₩33,397 | -0.15% | 400 |
|---|
| 2026.05.28 | ₩33,045 | ₩33,728 | ₩33,045 | ₩33,353 | +0.93% | 2.4천 |
|---|
| 2026.05.27 | ₩33,306 | ₩33,340 | ₩33,168 | ₩33,168 | -0.41% | 3.4천 |
|---|
| 2026.05.26 | ₩36,516 | ₩36,516 | ₩32,964 | ₩32,995 | -9.64% | 1천 |
|---|
| 2026.05.22 | ₩33,152 | ₩33,192 | ₩33,152 | ₩33,192 | +0.12% | 1.3천 |
|---|
| 2026.05.21 | ₩32,830 | ₩32,869 | ₩32,830 | ₩32,869 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩32,428 | ₩32,726 | ₩32,428 | ₩32,726 | +0.92% | 2.6천 |
|---|
| 2026.05.19 | ₩32,375 | ₩32,375 | ₩32,319 | ₩32,319 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩33,246 | ₩33,246 | ₩32,053 | ₩32,189 | -3.18% | 1.5천 |
|---|
| 2026.05.15 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,279 | ₩33,420 | ₩33,246 | ₩33,396 | +0.35% | 1.5천 |
|---|
| 2026.05.13 | ₩33,554 | ₩33,567 | ₩33,299 | ₩33,541 | -0.04% | 2.8천 |
|---|
| 2026.05.12 | ₩32,482 | ₩33,413 | ₩32,482 | ₩33,413 | +2.87% | 2.8천 |
|---|
| 2026.05.11 | ₩33,514 | ₩33,702 | ₩33,234 | ₩33,234 | -0.84% | 1.8천 |
|---|
| 2026.05.08 | ₩33,112 | ₩33,112 | ₩33,023 | ₩33,023 | -0.27% | 1천 |
|---|
| 2026.05.07 | ₩33,366 | ₩33,366 | ₩33,165 | ₩33,165 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩33,554 | ₩33,702 | ₩33,514 | ₩33,668 | +0.34% | 2.4천 |
|---|
| 2026.05.05 | ₩33,085 | ₩33,172 | ₩33,085 | ₩33,172 | +0.26% | 700 |
|---|
| 2026.05.04 | ₩32,589 | ₩33,073 | ₩32,589 | ₩33,073 | +1.48% | 1천 |
|---|
| 2026.05.01 | ₩33,098 | ₩33,098 | ₩32,991 | ₩32,998 | -0.30% | 1.2천 |
|---|
| 2026.04.30 | ₩32,857 | ₩32,857 | ₩32,824 | ₩32,824 | -0.10% | 200 |
|---|
| 2026.04.29 | ₩31,758 | ₩31,758 | ₩31,578 | ₩31,607 | -0.48% | 600 |
|---|
| 2026.04.28 | ₩32,268 | ₩32,268 | ₩32,037 | ₩32,037 | -0.71% | 5.9천 |
|---|
| 2026.04.27 | ₩32,127 | ₩32,127 | ₩32,127 | ₩32,127 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,743 | ₩32,801 | ₩32,683 | ₩32,801 | +0.18% | 800 |
|---|
| 2026.04.23 | ₩32,844 | ₩32,844 | ₩32,696 | ₩32,709 | -0.41% | 700 |
|---|
| 2026.04.22 | ₩32,785 | ₩32,785 | ₩32,785 | ₩32,785 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,299 | ₩33,299 | ₩32,663 | ₩32,663 | -1.91% | 300 |
|---|
| 2026.04.20 | ₩33,635 | ₩33,635 | ₩33,366 | ₩33,383 | -0.75% | 1천 |
|---|
| 2026.04.17 | ₩33,681 | ₩33,688 | ₩33,570 | ₩33,570 | -0.33% | 600 |
|---|
| 2026.04.16 | ₩34,171 | ₩34,171 | ₩33,286 | ₩33,330 | -2.46% | 400 |
|---|
| 2026.04.15 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,112 | ₩33,273 | ₩33,112 | ₩33,273 | +0.49% | 700 |
|---|
| 2026.04.13 | ₩33,045 | ₩33,045 | ₩32,997 | ₩32,997 | -0.15% | 2.2천 |
|---|
| 2026.04.10 | ₩33,273 | ₩33,273 | ₩33,044 | ₩33,044 | -0.69% | 500 |
|---|
| 2026.04.09 | ₩33,554 | ₩33,554 | ₩33,392 | ₩33,392 | -0.48% | 1.5천 |
|---|
| 2026.04.08 | ₩33,621 | ₩33,621 | ₩33,366 | ₩33,451 | -0.51% | 1천 |
|---|
| 2026.04.07 | ₩32,656 | ₩32,978 | ₩32,656 | ₩32,963 | +0.94% | 1.6천 |
|---|
| 2026.04.06 | ₩32,884 | ₩33,056 | ₩32,884 | ₩33,056 | +0.52% | 400 |
|---|
| 2026.04.02 | ₩33,192 | ₩33,366 | ₩33,192 | ₩33,366 | +0.52% | 1.3천 |
|---|
| 2026.04.01 | ₩33,608 | ₩33,621 | ₩33,464 | ₩33,464 | -0.43% | 3.1천 |
|---|
| 2026.03.31 | ₩32,643 | ₩32,944 | ₩32,643 | ₩32,944 | +0.92% | 600 |
|---|
| 2026.03.30 | ₩31,943 | ₩31,943 | ₩31,943 | ₩31,943 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩31,708 | ₩31,708 | ₩31,708 | ₩31,708 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,714 | ₩31,714 | ₩31,714 | ₩31,714 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,069 | ₩32,069 | ₩32,013 | ₩32,013 | -0.18% | 300 |
|---|
| 2026.03.24 | ₩31,423 | ₩31,457 | ₩31,356 | ₩31,457 | +0.11% | 500 |
|---|
| 2026.03.23 | ₩31,493 | ₩31,493 | ₩31,493 | ₩31,493 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,465 | ₩31,465 | ₩31,465 | ₩31,465 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,718 | ₩32,021 | ₩31,718 | ₩32,021 | +0.95% | 200 |
|---|
| 2026.03.18 | ₩32,040 | ₩32,088 | ₩32,040 | ₩32,088 | +0.15% | 500 |
|---|
| 2026.03.17 | ₩33,045 | ₩33,097 | ₩33,027 | ₩33,027 | -0.05% | 4.5천 |
|---|
| 2026.03.16 | ₩32,871 | ₩33,139 | ₩32,844 | ₩33,044 | +0.53% | 1.8천 |
|---|
| 2026.03.13 | ₩32,650 | ₩32,650 | ₩32,565 | ₩32,565 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩32,804 | ₩32,804 | ₩32,714 | ₩32,714 | -0.27% | 200 |
|---|
| 2026.03.11 | ₩33,501 | ₩33,561 | ₩33,393 | ₩33,537 | +0.11% | 2.6천 |
|---|
| 2026.03.10 | ₩33,802 | ₩33,802 | ₩33,622 | ₩33,622 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩32,872 | ₩33,652 | ₩32,871 | ₩33,652 | +2.37% | 2.4천 |
|---|
| 2026.03.06 | ₩32,772 | ₩33,046 | ₩32,772 | ₩33,046 | +0.84% | 200 |
|---|
| 2026.03.05 | ₩33,527 | ₩33,554 | ₩31,705 | ₩33,192 | -1.00% | 3.2천 |
|---|
| 2026.03.04 | ₩33,460 | ₩34,050 | ₩33,460 | ₩34,050 | +1.76% | 200 |
|---|
| 2026.03.03 | ₩33,313 | ₩33,608 | ₩33,313 | ₩33,602 | +0.87% | 3.6천 |
|---|
| 2026.03.02 | ₩34,319 | ₩34,319 | ₩34,319 | ₩34,319 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,566 | ₩34,786 | ₩34,566 | ₩34,786 | +0.64% | 200 |
|---|
| 2026.02.26 | ₩34,392 | ₩34,439 | ₩34,010 | ₩34,342 | -0.14% | 1.8천 |
|---|
| 2026.02.25 | ₩34,975 | ₩35,042 | ₩34,814 | ₩34,842 | -0.38% | 1.2천 |
|---|
| 2026.02.24 | ₩35,149 | ₩35,149 | ₩35,024 | ₩35,024 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩35,109 | ₩35,189 | ₩35,109 | ₩35,189 | +0.23% | 1.2천 |
|---|
| 2026.02.20 | ₩35,457 | ₩35,658 | ₩35,457 | ₩35,481 | +0.07% | 1.2천 |
|---|
| 2026.02.19 | ₩35,779 | ₩35,779 | ₩35,350 | ₩35,350 | -1.20% | 300 |
|---|
| 2026.02.18 | ₩35,939 | ₩35,939 | ₩35,470 | ₩35,553 | -1.07% | 5.4천 |
|---|
| 2026.02.17 | ₩35,423 | ₩35,565 | ₩35,390 | ₩35,565 | +0.40% | 1.5천 |
|---|
| 2026.02.13 | ₩35,567 | ₩35,567 | ₩35,497 | ₩35,565 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,310 | ₩35,310 | ₩35,260 | ₩35,260 | -0.14% | 700 |
|---|
| 2026.02.11 | ₩34,906 | ₩35,051 | ₩34,906 | ₩35,051 | +0.41% | 400 |
|---|
| 2026.02.10 | ₩35,008 | ₩35,082 | ₩34,887 | ₩34,887 | -0.34% | 900 |
|---|
| 2026.02.09 | ₩35,088 | ₩35,088 | ₩35,003 | ₩35,003 | -0.24% | 800 |
|---|
| 2026.02.06 | ₩34,640 | ₩34,881 | ₩34,640 | ₩34,800 | +0.46% | 3.1만 |
|---|
| 2026.02.05 | ₩34,452 | ₩34,452 | ₩33,986 | ₩33,986 | -1.35% | 800 |
|---|
| 2026.02.04 | ₩34,680 | ₩34,800 | ₩34,680 | ₩34,800 | +0.35% | 300 |
|---|
| 2026.02.03 | ₩35,336 | ₩35,336 | ₩34,291 | ₩34,374 | -2.72% | 2.8만 |
|---|
| 2026.02.02 | ₩35,189 | ₩35,339 | ₩35,176 | ₩35,339 | +0.43% | 7.3천 |
|---|
| 2026.01.30 | ₩34,981 | ₩35,122 | ₩34,981 | ₩35,113 | +0.38% | 700 |
|---|
| 2026.01.29 | ₩35,229 | ₩35,247 | ₩35,229 | ₩35,247 | +0.05% | 2.6만 |
|---|
| 2026.01.28 | ₩35,417 | ₩35,417 | ₩35,003 | ₩35,003 | -1.17% | 700 |
|---|
| 2026.01.27 | ₩35,779 | ₩35,779 | ₩35,772 | ₩35,772 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩35,685 | ₩35,685 | ₩35,631 | ₩35,678 | -0.02% | 800 |
|---|
| 2026.01.23 | ₩35,537 | ₩35,611 | ₩35,430 | ₩35,438 | -0.28% | 2천 |
|---|
| 2026.01.22 | ₩35,395 | ₩35,425 | ₩35,395 | ₩35,425 | +0.08% | 300 |
|---|
| 2026.01.21 | ₩34,653 | ₩34,909 | ₩34,526 | ₩34,909 | +0.74% | 2.6천 |
|---|
| 2026.01.20 | ₩36,556 | ₩36,556 | ₩34,224 | ₩34,508 | -5.60% | 2.3천 |
|---|
| 2026.01.16 | ₩34,586 | ₩34,820 | ₩34,573 | ₩34,820 | +0.68% | 1.4천 |
|---|
| 2026.01.15 | ₩34,841 | ₩34,841 | ₩34,428 | ₩34,607 | -0.67% | 3.2천 |
|---|
| 2026.01.14 | ₩35,149 | ₩35,149 | ₩35,035 | ₩35,035 | -0.32% | 600 |
|---|
| 2026.01.13 | ₩34,786 | ₩35,001 | ₩34,680 | ₩34,815 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩35,430 | ₩35,430 | ₩34,948 | ₩35,079 | -0.99% | 1.5천 |
|---|
| 2026.01.09 | ₩35,072 | ₩35,072 | ₩34,984 | ₩34,984 | -0.25% | 400 |
|---|
| 2026.01.08 | ₩35,095 | ₩35,308 | ₩34,983 | ₩34,983 | -0.32% | 1.1천 |
|---|
| 2026.01.07 | ₩34,961 | ₩35,205 | ₩34,961 | ₩35,205 | +0.70% | 400 |
|---|
| 2026.01.06 | ₩34,506 | ₩34,867 | ₩34,506 | ₩34,605 | +0.29% | 1.6천 |
|---|
| 2026.01.05 | ₩34,492 | ₩34,492 | ₩33,876 | ₩34,185 | -0.89% | 1.6천 |
|---|
| 2026.01.02 | ₩34,238 | ₩34,238 | ₩33,983 | ₩34,065 | -0.50% | 1.9천 |
|---|
| 2025.12.31 | ₩34,117 | ₩34,117 | ₩33,608 | ₩33,795 | -0.94% | 4.6천 |
|---|
| 2025.12.30 | ₩34,112 | ₩34,291 | ₩34,091 | ₩34,091 | -0.06% | 3.1만 |
|---|
| 2025.12.29 | ₩34,975 | ₩34,975 | ₩34,760 | ₩34,760 | -0.61% | 1.6천 |
|---|
| 2025.12.26 | ₩35,122 | ₩35,135 | ₩34,937 | ₩35,008 | -0.32% | 5.4천 |
|---|
| 2025.12.24 | ₩35,243 | ₩35,243 | ₩34,942 | ₩34,942 | -0.85% | 400 |
|---|
| 2025.12.23 | ₩34,921 | ₩34,948 | ₩34,769 | ₩34,769 | -0.43% | 2천 |
|---|
| 2025.12.22 | ₩34,246 | ₩34,246 | ₩34,246 | ₩34,246 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩33,778 | ₩33,822 | ₩33,675 | ₩33,681 | -0.29% | 1.6천 |
|---|
| 2025.12.17 | ₩33,702 | ₩33,702 | ₩33,502 | ₩33,502 | -0.59% | 1.3천 |
|---|
| 2025.12.16 | ₩34,023 | ₩34,023 | ₩33,567 | ₩33,849 | -0.51% | 4.9천 |
|---|
| 2025.12.15 | ₩34,224 | ₩34,290 | ₩34,104 | ₩34,290 | +0.19% | 1.7천 |
|---|
| 2025.12.12 | ₩33,742 | ₩33,916 | ₩33,742 | ₩33,873 | +0.39% | 1.4천 |
|---|
| 2025.12.11 | ₩33,996 | ₩34,037 | ₩33,909 | ₩33,952 | -0.13% | 1.3천 |
|---|
| 2025.12.10 | ₩33,447 | ₩33,586 | ₩33,447 | ₩33,586 | +0.42% | 200 |
|---|
| 2025.12.09 | ₩33,353 | ₩33,353 | ₩33,066 | ₩33,066 | -0.86% | 1.3천 |
|---|
| 2025.12.08 | ₩33,608 | ₩33,608 | ₩33,286 | ₩33,444 | -0.49% | 3.3천 |
|---|
| 2025.12.05 | ₩33,836 | ₩33,836 | ₩33,789 | ₩33,789 | -0.14% | 700 |
|---|
| 2025.12.04 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,023 | ₩34,023 | ₩33,961 | ₩33,961 | -0.18% | 400 |
|---|
| 2025.12.02 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩34,358 | ₩34,613 | ₩34,077 | ₩34,077 | -0.82% | 1.1천 |
|---|
| 2025.11.28 | ₩35,162 | ₩35,162 | ₩34,850 | ₩34,850 | -0.89% | 600 |
|---|
| 2025.11.26 | ₩34,841 | ₩35,202 | ₩34,841 | ₩35,131 | +0.83% | 5.3천 |
|---|
| 2025.11.25 | ₩34,546 | ₩34,811 | ₩34,546 | ₩34,811 | +0.77% | 2.3천 |
|---|
| 2025.11.24 | ₩33,836 | ₩34,081 | ₩33,836 | ₩34,075 | +0.71% | 1.6천 |
|---|
| 2025.11.21 | ₩34,130 | ₩34,130 | ₩33,929 | ₩33,929 | -0.59% | 300 |
|---|
| 2025.11.20 | ₩33,702 | ₩33,702 | ₩33,487 | ₩33,487 | -0.64% | 800 |
|---|
| 2025.11.19 | ₩33,712 | ₩33,787 | ₩33,681 | ₩33,681 | -0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩33,621 | ₩33,822 | ₩33,621 | ₩33,791 | +0.51% | 5.1천 |
|---|
| 2025.11.17 | ₩33,608 | ₩33,608 | ₩33,474 | ₩33,478 | -0.39% | 500 |
|---|
| 2025.11.14 | ₩33,207 | ₩33,567 | ₩33,207 | ₩33,451 | +0.73% | 500 |
|---|
| 2025.11.13 | ₩33,581 | ₩33,728 | ₩33,348 | ₩33,348 | -0.69% | 3.6천 |
|---|
| 2025.11.12 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,549 | ₩32,780 | ₩32,549 | ₩32,780 | +0.71% | 1.1천 |
|---|
| 2025.11.10 | ₩31,641 | ₩31,839 | ₩31,641 | ₩31,839 | +0.63% | 1.7천 |
|---|
| 2025.11.07 | ₩31,488 | ₩31,488 | ₩31,488 | ₩31,488 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,490 | ₩31,651 | ₩31,423 | ₩31,492 | +0.00% | 4.1천 |
|---|
| 2025.11.05 | ₩31,544 | ₩31,544 | ₩31,504 | ₩31,504 | -0.13% | 1.9천 |
|---|
| 2025.11.04 | ₩31,141 | ₩31,141 | ₩31,028 | ₩31,028 | -0.36% | 100 |
|---|
| 2025.11.03 | ₩31,102 | ₩31,123 | ₩31,102 | ₩31,123 | +0.07% | 400 |
|---|
| 2025.10.31 | ₩31,062 | ₩31,222 | ₩31,062 | ₩31,222 | +0.52% | 2.2천 |
|---|
| 2025.10.30 | ₩30,673 | ₩30,967 | ₩30,673 | ₩30,753 | +0.26% | 1.7천 |
|---|
| 2025.10.29 | ₩30,740 | ₩30,740 | ₩30,740 | ₩30,740 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩31,008 | ₩31,059 | ₩31,008 | ₩31,059 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩31,004 | ₩31,021 | ₩31,004 | ₩31,021 | +0.06% | 600 |
|---|
| 2025.10.24 | ₩31,027 | ₩31,027 | ₩30,928 | ₩30,928 | -0.32% | 1.6천 |
|---|
| 2025.10.23 | ₩30,807 | ₩31,035 | ₩30,807 | ₩31,035 | +0.74% | 2.5천 |
|---|
| 2025.10.22 | ₩31,397 | ₩31,397 | ₩31,102 | ₩31,113 | -0.90% | 7.4천 |
|---|
| 2025.10.21 | ₩31,509 | ₩31,509 | ₩31,481 | ₩31,481 | -0.09% | 500 |
|---|
| 2025.10.20 | ₩31,490 | ₩31,654 | ₩31,490 | ₩31,654 | +0.52% | 200 |
|---|
| 2025.10.17 | ₩31,303 | ₩31,303 | ₩31,303 | ₩31,303 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩32,083 | ₩32,083 | ₩31,745 | ₩31,799 | -0.89% | 1.7천 |
|---|
| 2025.10.15 | ₩31,490 | ₩31,989 | ₩31,490 | ₩31,989 | +1.58% | 400 |
|---|
| 2025.10.14 | ₩31,533 | ₩31,533 | ₩31,517 | ₩31,517 | -0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩32,026 | ₩32,134 | ₩32,020 | ₩32,020 | -0.02% | 800 |
|---|
| 2025.10.10 | ₩32,793 | ₩32,793 | ₩31,969 | ₩31,969 | -2.51% | 1.2천 |
|---|