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 | ₩32,397 | ₩32,798 | ₩31,541 | ₩32,798 | +1.24% | 1.6천 |
| 2026.10.08 | ₩32,678 | ₩32,678 | ₩32,209 | ₩32,438 | -0.73% | 1천 |
| 2026.10.07 | ₩32,771 | ₩33,239 | ₩32,771 | ₩33,043 | +0.83% | 800 |
| 2026.10.06 | ₩33,427 | ₩33,427 | ₩32,517 | ₩32,763 | -1.98% | 1천 |
| 2026.10.05 | ₩32,557 | ₩32,838 | ₩32,557 | ₩32,731 | +0.53% | 1.2천 |
| 2026.10.02 | ₩33,065 | ₩33,065 | ₩32,731 | ₩32,850 | -0.65% | 2.1천 |
| 2026.10.01 | ₩33,480 | ₩33,480 | ₩33,031 | ₩33,031 | -1.34% | 600 |
| 2026.09.30 | ₩33,815 | ₩33,815 | ₩33,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,646 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,362 | ₩34,362 | ₩34,362 | ₩34,362 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,336 | ₩34,352 | ₩34,309 | ₩34,352 | +0.05% | 1천 |
|---|
| 2026.09.23 | ₩34,764 | ₩34,778 | ₩34,764 | ₩34,778 | +0.04% | 1.4천 |
|---|
| 2026.09.22 | ₩35,228 | ₩35,228 | ₩35,228 | ₩35,228 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,136 | ₩34,338 | ₩34,136 | ₩34,338 | +0.59% | 600 |
|---|
| 2026.09.18 | ₩34,403 | ₩34,403 | ₩33,828 | ₩33,930 | -1.38% | 900 |
|---|
| 2026.09.17 | ₩34,002 | ₩34,061 | ₩34,002 | ₩34,061 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩33,654 | ₩33,654 | ₩33,536 | ₩33,536 | -0.35% | 200 |
|---|
| 2026.09.15 | ₩34,015 | ₩34,015 | ₩33,813 | ₩33,832 | -0.54% | 1천 |
|---|
| 2026.09.14 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩34,122 | ₩34,229 | ₩34,122 | ₩34,229 | +0.31% | 1.2천 |
|---|
| 2026.09.10 | ₩34,380 | ₩34,380 | ₩34,380 | ₩34,380 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,005 | ₩35,005 | ₩34,783 | ₩34,783 | -0.63% | 200 |
|---|
| 2026.09.08 | ₩36,115 | ₩36,115 | ₩35,259 | ₩35,259 | -2.37% | 2.3천 |
|---|
| 2026.09.04 | ₩36,129 | ₩36,129 | ₩36,115 | ₩36,123 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩36,530 | ₩36,530 | ₩36,075 | ₩36,369 | -0.44% | 800 |
|---|
| 2026.09.02 | ₩36,115 | ₩36,115 | ₩36,115 | ₩36,115 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩35,781 | ₩35,781 | ₩35,713 | ₩35,713 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩35,580 | ₩35,699 | ₩35,580 | ₩35,699 | +0.33% | 400 |
|---|
| 2026.08.28 | ₩36,115 | ₩36,115 | ₩35,995 | ₩36,066 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩36,811 | ₩36,811 | ₩36,811 | ₩36,811 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩37,318 | ₩37,318 | ₩37,092 | ₩37,092 | -0.61% | 900 |
|---|
| 2026.08.25 | ₩37,373 | ₩37,373 | ₩37,286 | ₩37,332 | -0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩37,185 | ₩37,185 | ₩36,664 | ₩36,851 | -0.90% | 9.6천 |
|---|
| 2026.08.21 | ₩36,904 | ₩37,125 | ₩36,833 | ₩36,833 | -0.19% | 5.1천 |
|---|
| 2026.08.20 | ₩36,690 | ₩36,690 | ₩36,450 | ₩36,450 | -0.66% | 400 |
|---|
| 2026.08.19 | ₩36,302 | ₩36,851 | ₩36,302 | ₩36,824 | +1.44% | 6.9천 |
|---|
| 2026.08.18 | ₩35,299 | ₩35,394 | ₩35,299 | ₩35,394 | +0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩35,152 | ₩35,152 | ₩34,925 | ₩35,065 | -0.25% | 3.6천 |
|---|
| 2026.08.14 | ₩35,527 | ₩35,527 | ₩34,978 | ₩34,992 | -1.51% | 1.3천 |
|---|
| 2026.08.13 | ₩35,553 | ₩35,553 | ₩35,353 | ₩35,377 | -0.50% | 2천 |
|---|
| 2026.08.12 | ₩35,446 | ₩35,567 | ₩35,353 | ₩35,446 | 0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩35,674 | ₩35,709 | ₩35,591 | ₩35,591 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩35,580 | ₩35,809 | ₩35,580 | ₩35,809 | +0.64% | 700 |
|---|
| 2026.08.07 | ₩35,446 | ₩35,446 | ₩35,353 | ₩35,353 | -0.26% | 1.3천 |
|---|
| 2026.08.06 | ₩34,457 | ₩34,791 | ₩34,457 | ₩34,779 | +0.94% | 1.3천 |
|---|
| 2026.08.05 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,309 | ₩34,309 | ₩34,029 | ₩34,160 | -0.44% | 2천 |
|---|
| 2026.08.03 | ₩35,299 | ₩35,299 | ₩33,641 | ₩33,833 | -4.15% | 1.4천 |
|---|
| 2026.07.31 | ₩33,841 | ₩33,970 | ₩33,841 | ₩33,970 | +0.38% | 1.7천 |
|---|
| 2026.07.30 | ₩34,296 | ₩34,594 | ₩34,296 | ₩34,594 | +0.87% | 800 |
|---|
| 2026.07.29 | ₩36,115 | ₩36,115 | ₩34,474 | ₩34,474 | -4.54% | 2.3천 |
|---|
| 2026.07.28 | ₩34,737 | ₩34,891 | ₩34,737 | ₩34,891 | +0.44% | 600 |
|---|
| 2026.07.27 | ₩34,818 | ₩34,818 | ₩34,447 | ₩34,447 | -1.06% | 1.7천 |
|---|
| 2026.07.24 | ₩34,416 | ₩34,416 | ₩34,308 | ₩34,308 | -0.31% | 500 |
|---|
| 2026.07.23 | ₩34,162 | ₩34,443 | ₩34,162 | ₩34,342 | +0.52% | 600 |
|---|
| 2026.07.22 | ₩34,764 | ₩34,764 | ₩34,300 | ₩34,300 | -1.34% | 1.2천 |
|---|
| 2026.07.21 | ₩34,363 | ₩34,370 | ₩34,283 | ₩34,370 | +0.02% | 1.1천 |
|---|
| 2026.07.20 | ₩34,336 | ₩34,511 | ₩34,336 | ₩34,511 | +0.51% | 1천 |
|---|
| 2026.07.17 | ₩34,336 | ₩34,526 | ₩34,336 | ₩34,404 | +0.20% | 2.3천 |
|---|
| 2026.07.16 | ₩34,483 | ₩34,548 | ₩34,483 | ₩34,548 | +0.19% | 600 |
|---|
| 2026.07.15 | ₩34,356 | ₩34,645 | ₩34,356 | ₩34,645 | +0.84% | 400 |
|---|
| 2026.07.14 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,821 | ₩35,821 | ₩34,263 | ₩34,299 | -4.25% | 800 |
|---|
| 2026.07.10 | ₩34,644 | ₩34,764 | ₩34,630 | ₩34,684 | +0.12% | 3천 |
|---|
| 2026.07.09 | ₩35,020 | ₩35,104 | ₩35,020 | ₩35,104 | +0.24% | 200 |
|---|
| 2026.07.08 | ₩35,607 | ₩35,607 | ₩35,046 | ₩35,199 | -1.15% | 2.8천 |
|---|
| 2026.07.07 | ₩35,721 | ₩35,808 | ₩35,721 | ₩35,782 | +0.17% | 1.5천 |
|---|
| 2026.07.06 | ₩36,008 | ₩36,008 | ₩35,179 | ₩35,513 | -1.37% | 1.1만 |
|---|
| 2026.07.02 | ₩35,714 | ₩35,714 | ₩35,079 | ₩35,326 | -1.09% | 2.4천 |
|---|
| 2026.07.01 | ₩34,309 | ₩34,309 | ₩34,202 | ₩34,248 | -0.18% | 1.2천 |
|---|
| 2026.06.30 | ₩34,403 | ₩34,497 | ₩34,364 | ₩34,364 | -0.11% | 6.3천 |
|---|
| 2026.06.29 | ₩34,530 | ₩34,585 | ₩34,243 | ₩34,585 | +0.16% | 1.1천 |
|---|
| 2026.06.26 | ₩33,855 | ₩33,962 | ₩33,801 | ₩33,927 | +0.21% | 2.1천 |
|---|
| 2026.06.25 | ₩33,306 | ₩33,641 | ₩33,259 | ₩33,356 | +0.15% | 3.1천 |
|---|
| 2026.06.24 | ₩33,160 | ₩33,373 | ₩33,160 | ₩33,274 | +0.34% | 1.7만 |
|---|
| 2026.06.23 | ₩33,092 | ₩33,092 | ₩33,005 | ₩33,005 | -0.26% | 700 |
|---|
| 2026.06.22 | ₩32,410 | ₩32,718 | ₩32,410 | ₩32,692 | +0.87% | 1.6천 |
|---|
| 2026.06.18 | ₩32,258 | ₩32,258 | ₩32,258 | ₩32,258 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,448 | ₩32,448 | ₩32,448 | ₩32,448 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩32,504 | ₩32,504 | ₩32,316 | ₩32,454 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩32,785 | ₩32,785 | ₩32,605 | ₩32,605 | -0.55% | 200 |
|---|
| 2026.06.12 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩32,544 | ₩33,086 | ₩32,544 | ₩32,806 | +0.81% | 2.1천 |
|---|
| 2026.06.10 | ₩32,357 | ₩32,357 | ₩32,086 | ₩32,086 | -0.84% | 500 |
|---|
| 2026.06.09 | ₩31,969 | ₩32,276 | ₩31,862 | ₩32,140 | +0.54% | 4천 |
|---|
| 2026.06.08 | ₩32,771 | ₩32,771 | ₩32,019 | ₩32,019 | -2.29% | 2.9천 |
|---|
| 2026.06.05 | ₩32,905 | ₩32,905 | ₩32,522 | ₩32,522 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩32,036 | ₩32,751 | ₩32,036 | ₩32,751 | +2.23% | 9.3천 |
|---|
| 2026.06.03 | ₩31,820 | ₩31,820 | ₩31,820 | ₩31,820 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,915 | ₩31,981 | ₩31,808 | ₩31,981 | +0.21% | 1.5천 |
|---|
| 2026.06.01 | ₩33,159 | ₩33,159 | ₩32,457 | ₩32,457 | -2.12% | 800 |
|---|
| 2026.05.29 | ₩33,386 | ₩33,386 | ₩33,300 | ₩33,337 | -0.15% | 400 |
|---|
| 2026.05.28 | ₩32,985 | ₩33,667 | ₩32,985 | ₩33,293 | +0.93% | 2.4천 |
|---|
| 2026.05.27 | ₩33,246 | ₩33,279 | ₩33,108 | ₩33,108 | -0.41% | 3.4천 |
|---|
| 2026.05.26 | ₩36,450 | ₩36,450 | ₩32,905 | ₩32,936 | -9.64% | 1천 |
|---|
| 2026.05.22 | ₩33,092 | ₩33,132 | ₩33,092 | ₩33,132 | +0.12% | 1.3천 |
|---|
| 2026.05.21 | ₩32,771 | ₩32,810 | ₩32,771 | ₩32,810 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩32,370 | ₩32,667 | ₩32,370 | ₩32,667 | +0.92% | 2.6천 |
|---|
| 2026.05.19 | ₩32,316 | ₩32,316 | ₩32,260 | ₩32,260 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩33,186 | ₩33,186 | ₩31,995 | ₩32,130 | -3.18% | 1.5천 |
|---|
| 2026.05.15 | ₩32,680 | ₩32,680 | ₩32,680 | ₩32,680 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,219 | ₩33,360 | ₩33,186 | ₩33,336 | +0.35% | 1.5천 |
|---|
| 2026.05.13 | ₩33,494 | ₩33,507 | ₩33,239 | ₩33,480 | -0.04% | 2.8천 |
|---|
| 2026.05.12 | ₩32,423 | ₩33,353 | ₩32,423 | ₩33,353 | +2.87% | 2.8천 |
|---|
| 2026.05.11 | ₩33,453 | ₩33,641 | ₩33,174 | ₩33,174 | -0.84% | 1.8천 |
|---|
| 2026.05.08 | ₩33,052 | ₩33,052 | ₩32,964 | ₩32,964 | -0.27% | 1천 |
|---|
| 2026.05.07 | ₩33,306 | ₩33,306 | ₩33,106 | ₩33,106 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩33,494 | ₩33,641 | ₩33,453 | ₩33,607 | +0.34% | 2.4천 |
|---|
| 2026.05.05 | ₩33,025 | ₩33,112 | ₩33,025 | ₩33,112 | +0.26% | 700 |
|---|
| 2026.05.04 | ₩32,530 | ₩33,013 | ₩32,530 | ₩33,013 | +1.48% | 1천 |
|---|
| 2026.05.01 | ₩33,039 | ₩33,039 | ₩32,932 | ₩32,938 | -0.30% | 1.2천 |
|---|
| 2026.04.30 | ₩32,798 | ₩32,798 | ₩32,765 | ₩32,765 | -0.10% | 200 |
|---|
| 2026.04.29 | ₩31,701 | ₩31,701 | ₩31,521 | ₩31,550 | -0.48% | 600 |
|---|
| 2026.04.28 | ₩32,209 | ₩32,209 | ₩31,979 | ₩31,979 | -0.71% | 5.9천 |
|---|
| 2026.04.27 | ₩32,069 | ₩32,069 | ₩32,069 | ₩32,069 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,684 | ₩32,742 | ₩32,624 | ₩32,742 | +0.18% | 800 |
|---|
| 2026.04.23 | ₩32,785 | ₩32,785 | ₩32,637 | ₩32,649 | -0.41% | 700 |
|---|
| 2026.04.22 | ₩32,726 | ₩32,726 | ₩32,726 | ₩32,726 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,239 | ₩33,239 | ₩32,604 | ₩32,604 | -1.91% | 300 |
|---|
| 2026.04.20 | ₩33,574 | ₩33,574 | ₩33,306 | ₩33,322 | -0.75% | 1천 |
|---|
| 2026.04.17 | ₩33,621 | ₩33,627 | ₩33,510 | ₩33,510 | -0.33% | 600 |
|---|
| 2026.04.16 | ₩34,109 | ₩34,109 | ₩33,226 | ₩33,270 | -2.46% | 400 |
|---|
| 2026.04.15 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,052 | ₩33,213 | ₩33,052 | ₩33,213 | +0.49% | 700 |
|---|
| 2026.04.13 | ₩32,985 | ₩32,985 | ₩32,937 | ₩32,937 | -0.15% | 2.2천 |
|---|
| 2026.04.10 | ₩33,213 | ₩33,213 | ₩32,984 | ₩32,984 | -0.69% | 500 |
|---|
| 2026.04.09 | ₩33,494 | ₩33,494 | ₩33,332 | ₩33,332 | -0.48% | 1.5천 |
|---|
| 2026.04.08 | ₩33,560 | ₩33,560 | ₩33,306 | ₩33,391 | -0.51% | 1천 |
|---|
| 2026.04.07 | ₩32,597 | ₩32,918 | ₩32,597 | ₩32,904 | +0.94% | 1.6천 |
|---|
| 2026.04.06 | ₩32,825 | ₩32,996 | ₩32,825 | ₩32,996 | +0.52% | 400 |
|---|
| 2026.04.02 | ₩33,132 | ₩33,306 | ₩33,132 | ₩33,306 | +0.52% | 1.3천 |
|---|
| 2026.04.01 | ₩33,547 | ₩33,560 | ₩33,404 | ₩33,404 | -0.43% | 3.1천 |
|---|
| 2026.03.31 | ₩32,584 | ₩32,885 | ₩32,584 | ₩32,885 | +0.92% | 600 |
|---|
| 2026.03.30 | ₩31,886 | ₩31,886 | ₩31,886 | ₩31,886 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩31,650 | ₩31,650 | ₩31,650 | ₩31,650 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,657 | ₩31,657 | ₩31,657 | ₩31,657 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,011 | ₩32,011 | ₩31,955 | ₩31,955 | -0.18% | 300 |
|---|
| 2026.03.24 | ₩31,367 | ₩31,400 | ₩31,300 | ₩31,400 | +0.11% | 500 |
|---|
| 2026.03.23 | ₩31,436 | ₩31,436 | ₩31,436 | ₩31,436 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,408 | ₩31,408 | ₩31,408 | ₩31,408 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,661 | ₩31,963 | ₩31,661 | ₩31,963 | +0.95% | 200 |
|---|
| 2026.03.18 | ₩31,982 | ₩32,030 | ₩31,982 | ₩32,030 | +0.15% | 500 |
|---|
| 2026.03.17 | ₩32,985 | ₩33,037 | ₩32,968 | ₩32,968 | -0.05% | 4.5천 |
|---|
| 2026.03.16 | ₩32,811 | ₩33,079 | ₩32,785 | ₩32,984 | +0.53% | 1.8천 |
|---|
| 2026.03.13 | ₩32,591 | ₩32,591 | ₩32,506 | ₩32,506 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩32,744 | ₩32,744 | ₩32,655 | ₩32,655 | -0.27% | 200 |
|---|
| 2026.03.11 | ₩33,440 | ₩33,500 | ₩33,333 | ₩33,476 | +0.11% | 2.6천 |
|---|
| 2026.03.10 | ₩33,741 | ₩33,741 | ₩33,562 | ₩33,562 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩32,813 | ₩33,591 | ₩32,811 | ₩33,591 | +2.37% | 2.4천 |
|---|
| 2026.03.06 | ₩32,712 | ₩32,987 | ₩32,712 | ₩32,987 | +0.84% | 200 |
|---|
| 2026.03.05 | ₩33,467 | ₩33,494 | ₩31,648 | ₩33,132 | -1.00% | 3.2천 |
|---|
| 2026.03.04 | ₩33,400 | ₩33,988 | ₩33,400 | ₩33,988 | +1.76% | 200 |
|---|
| 2026.03.03 | ₩33,253 | ₩33,547 | ₩33,253 | ₩33,542 | +0.87% | 3.6천 |
|---|
| 2026.03.02 | ₩34,257 | ₩34,257 | ₩34,257 | ₩34,257 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,503 | ₩34,723 | ₩34,503 | ₩34,723 | +0.64% | 200 |
|---|
| 2026.02.26 | ₩34,330 | ₩34,376 | ₩33,948 | ₩34,280 | -0.14% | 1.8천 |
|---|
| 2026.02.25 | ₩34,911 | ₩34,978 | ₩34,751 | ₩34,779 | -0.38% | 1.2천 |
|---|
| 2026.02.24 | ₩35,085 | ₩35,085 | ₩34,961 | ₩34,961 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩35,045 | ₩35,125 | ₩35,045 | ₩35,125 | +0.23% | 1.2천 |
|---|
| 2026.02.20 | ₩35,393 | ₩35,594 | ₩35,393 | ₩35,417 | +0.07% | 1.2천 |
|---|
| 2026.02.19 | ₩35,714 | ₩35,714 | ₩35,286 | ₩35,286 | -1.20% | 300 |
|---|
| 2026.02.18 | ₩35,874 | ₩35,874 | ₩35,406 | ₩35,489 | -1.07% | 5.4천 |
|---|
| 2026.02.17 | ₩35,359 | ₩35,501 | ₩35,326 | ₩35,501 | +0.40% | 1.5천 |
|---|
| 2026.02.13 | ₩35,503 | ₩35,503 | ₩35,433 | ₩35,501 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,246 | ₩35,246 | ₩35,196 | ₩35,196 | -0.14% | 700 |
|---|
| 2026.02.11 | ₩34,843 | ₩34,988 | ₩34,843 | ₩34,988 | +0.41% | 400 |
|---|
| 2026.02.10 | ₩34,945 | ₩35,018 | ₩34,824 | ₩34,824 | -0.34% | 900 |
|---|
| 2026.02.09 | ₩35,025 | ₩35,025 | ₩34,939 | ₩34,939 | -0.24% | 800 |
|---|
| 2026.02.06 | ₩34,577 | ₩34,818 | ₩34,577 | ₩34,737 | +0.46% | 3.1만 |
|---|
| 2026.02.05 | ₩34,390 | ₩34,390 | ₩33,924 | ₩33,924 | -1.35% | 800 |
|---|
| 2026.02.04 | ₩34,617 | ₩34,737 | ₩34,617 | ₩34,737 | +0.35% | 300 |
|---|
| 2026.02.03 | ₩35,273 | ₩35,273 | ₩34,229 | ₩34,312 | -2.72% | 2.8만 |
|---|
| 2026.02.02 | ₩35,125 | ₩35,275 | ₩35,112 | ₩35,275 | +0.43% | 7.3천 |
|---|
| 2026.01.30 | ₩34,918 | ₩35,058 | ₩34,918 | ₩35,049 | +0.38% | 700 |
|---|
| 2026.01.29 | ₩35,166 | ₩35,183 | ₩35,166 | ₩35,183 | +0.05% | 2.6만 |
|---|
| 2026.01.28 | ₩35,353 | ₩35,353 | ₩34,939 | ₩34,939 | -1.17% | 700 |
|---|
| 2026.01.27 | ₩35,714 | ₩35,714 | ₩35,707 | ₩35,707 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩35,620 | ₩35,620 | ₩35,567 | ₩35,614 | -0.02% | 800 |
|---|
| 2026.01.23 | ₩35,473 | ₩35,547 | ₩35,366 | ₩35,374 | -0.28% | 2천 |
|---|
| 2026.01.22 | ₩35,331 | ₩35,361 | ₩35,331 | ₩35,361 | +0.08% | 300 |
|---|
| 2026.01.21 | ₩34,590 | ₩34,846 | ₩34,463 | ₩34,846 | +0.74% | 2.6천 |
|---|
| 2026.01.20 | ₩36,490 | ₩36,490 | ₩34,162 | ₩34,446 | -5.60% | 2.3천 |
|---|
| 2026.01.16 | ₩34,523 | ₩34,758 | ₩34,510 | ₩34,758 | +0.68% | 1.4천 |
|---|
| 2026.01.15 | ₩34,778 | ₩34,778 | ₩34,366 | ₩34,545 | -0.67% | 3.2천 |
|---|
| 2026.01.14 | ₩35,085 | ₩35,085 | ₩34,972 | ₩34,972 | -0.32% | 600 |
|---|
| 2026.01.13 | ₩34,723 | ₩34,938 | ₩34,617 | ₩34,752 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩35,366 | ₩35,366 | ₩34,885 | ₩35,016 | -0.99% | 1.5천 |
|---|
| 2026.01.09 | ₩35,009 | ₩35,009 | ₩34,921 | ₩34,921 | -0.25% | 400 |
|---|
| 2026.01.08 | ₩35,032 | ₩35,244 | ₩34,919 | ₩34,919 | -0.32% | 1.1천 |
|---|
| 2026.01.07 | ₩34,898 | ₩35,141 | ₩34,898 | ₩35,141 | +0.70% | 400 |
|---|
| 2026.01.06 | ₩34,443 | ₩34,804 | ₩34,443 | ₩34,542 | +0.29% | 1.6천 |
|---|
| 2026.01.05 | ₩34,430 | ₩34,430 | ₩33,815 | ₩34,124 | -0.89% | 1.6천 |
|---|
| 2026.01.02 | ₩34,176 | ₩34,176 | ₩33,922 | ₩34,003 | -0.50% | 1.9천 |
|---|
| 2025.12.31 | ₩34,055 | ₩34,055 | ₩33,547 | ₩33,734 | -0.94% | 4.6천 |
|---|
| 2025.12.30 | ₩34,050 | ₩34,229 | ₩34,030 | ₩34,030 | -0.06% | 3.1만 |
|---|
| 2025.12.29 | ₩34,911 | ₩34,911 | ₩34,697 | ₩34,697 | -0.61% | 1.6천 |
|---|
| 2025.12.26 | ₩35,058 | ₩35,072 | ₩34,874 | ₩34,945 | -0.32% | 5.4천 |
|---|
| 2025.12.24 | ₩35,179 | ₩35,179 | ₩34,879 | ₩34,879 | -0.85% | 400 |
|---|
| 2025.12.23 | ₩34,858 | ₩34,885 | ₩34,707 | ₩34,707 | -0.43% | 2천 |
|---|
| 2025.12.22 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩33,717 | ₩33,761 | ₩33,614 | ₩33,621 | -0.29% | 1.6천 |
|---|
| 2025.12.17 | ₩33,641 | ₩33,641 | ₩33,441 | ₩33,441 | -0.59% | 1.3천 |
|---|
| 2025.12.16 | ₩33,962 | ₩33,962 | ₩33,507 | ₩33,788 | -0.51% | 4.9천 |
|---|
| 2025.12.15 | ₩34,162 | ₩34,228 | ₩34,042 | ₩34,228 | +0.19% | 1.7천 |
|---|
| 2025.12.12 | ₩33,681 | ₩33,855 | ₩33,681 | ₩33,812 | +0.39% | 1.4천 |
|---|
| 2025.12.11 | ₩33,935 | ₩33,975 | ₩33,848 | ₩33,891 | -0.13% | 1.3천 |
|---|
| 2025.12.10 | ₩33,386 | ₩33,526 | ₩33,386 | ₩33,526 | +0.42% | 200 |
|---|
| 2025.12.09 | ₩33,293 | ₩33,293 | ₩33,007 | ₩33,007 | -0.86% | 1.3천 |
|---|
| 2025.12.08 | ₩33,547 | ₩33,547 | ₩33,226 | ₩33,384 | -0.49% | 3.3천 |
|---|
| 2025.12.05 | ₩33,774 | ₩33,774 | ₩33,728 | ₩33,728 | -0.14% | 700 |
|---|
| 2025.12.04 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩33,962 | ₩33,962 | ₩33,900 | ₩33,900 | -0.18% | 400 |
|---|
| 2025.12.02 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩34,296 | ₩34,550 | ₩34,015 | ₩34,015 | -0.82% | 1.1천 |
|---|
| 2025.11.28 | ₩35,099 | ₩35,099 | ₩34,787 | ₩34,787 | -0.89% | 600 |
|---|
| 2025.11.26 | ₩34,778 | ₩35,139 | ₩34,778 | ₩35,068 | +0.83% | 5.3천 |
|---|
| 2025.11.25 | ₩34,483 | ₩34,748 | ₩34,483 | ₩34,748 | +0.77% | 2.3천 |
|---|
| 2025.11.24 | ₩33,774 | ₩34,019 | ₩33,774 | ₩34,014 | +0.71% | 1.6천 |
|---|
| 2025.11.21 | ₩34,069 | ₩34,069 | ₩33,868 | ₩33,868 | -0.59% | 300 |
|---|
| 2025.11.20 | ₩33,641 | ₩33,641 | ₩33,427 | ₩33,427 | -0.64% | 800 |
|---|
| 2025.11.19 | ₩33,651 | ₩33,726 | ₩33,621 | ₩33,621 | -0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩33,560 | ₩33,761 | ₩33,560 | ₩33,730 | +0.51% | 5.1천 |
|---|
| 2025.11.17 | ₩33,547 | ₩33,547 | ₩33,413 | ₩33,417 | -0.39% | 500 |
|---|
| 2025.11.14 | ₩33,147 | ₩33,507 | ₩33,147 | ₩33,391 | +0.73% | 500 |
|---|
| 2025.11.13 | ₩33,520 | ₩33,667 | ₩33,288 | ₩33,288 | -0.69% | 3.6천 |
|---|
| 2025.11.12 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,490 | ₩32,720 | ₩32,490 | ₩32,720 | +0.71% | 1.1천 |
|---|
| 2025.11.10 | ₩31,583 | ₩31,781 | ₩31,583 | ₩31,781 | +0.63% | 1.7천 |
|---|
| 2025.11.07 | ₩31,431 | ₩31,431 | ₩31,431 | ₩31,431 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,434 | ₩31,594 | ₩31,367 | ₩31,435 | +0.00% | 4.1천 |
|---|
| 2025.11.05 | ₩31,487 | ₩31,487 | ₩31,447 | ₩31,447 | -0.13% | 1.9천 |
|---|
| 2025.11.04 | ₩31,084 | ₩31,084 | ₩30,972 | ₩30,972 | -0.36% | 100 |
|---|
| 2025.11.03 | ₩31,046 | ₩31,067 | ₩31,046 | ₩31,067 | +0.07% | 400 |
|---|
| 2025.10.31 | ₩31,006 | ₩31,166 | ₩31,006 | ₩31,166 | +0.52% | 2.2천 |
|---|
| 2025.10.30 | ₩30,618 | ₩30,911 | ₩30,618 | ₩30,698 | +0.26% | 1.7천 |
|---|
| 2025.10.29 | ₩30,685 | ₩30,685 | ₩30,685 | ₩30,685 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩30,952 | ₩31,003 | ₩30,952 | ₩31,003 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩30,948 | ₩30,965 | ₩30,948 | ₩30,965 | +0.06% | 600 |
|---|
| 2025.10.24 | ₩30,971 | ₩30,971 | ₩30,872 | ₩30,872 | -0.32% | 1.6천 |
|---|
| 2025.10.23 | ₩30,751 | ₩30,979 | ₩30,751 | ₩30,979 | +0.74% | 2.5천 |
|---|
| 2025.10.22 | ₩31,340 | ₩31,340 | ₩31,046 | ₩31,056 | -0.90% | 7.4천 |
|---|
| 2025.10.21 | ₩31,452 | ₩31,452 | ₩31,424 | ₩31,424 | -0.09% | 500 |
|---|
| 2025.10.20 | ₩31,434 | ₩31,597 | ₩31,434 | ₩31,597 | +0.52% | 200 |
|---|
| 2025.10.17 | ₩31,246 | ₩31,246 | ₩31,246 | ₩31,246 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩32,025 | ₩32,025 | ₩31,688 | ₩31,741 | -0.89% | 1.7천 |
|---|
| 2025.10.15 | ₩31,434 | ₩31,931 | ₩31,434 | ₩31,931 | +1.58% | 400 |
|---|
| 2025.10.14 | ₩31,476 | ₩31,476 | ₩31,460 | ₩31,460 | -0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩31,969 | ₩32,076 | ₩31,962 | ₩31,962 | -0.02% | 800 |
|---|
| 2025.10.10 | ₩32,734 | ₩32,734 | ₩31,911 | ₩31,911 | -2.51% | 1.2천 |
|---|