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 | ₩32,418 | ₩32,820 | ₩31,561 | ₩32,820 | +1.24% | 1.6천 |
| 2026.10.08 | ₩32,699 | ₩32,699 | ₩32,231 | ₩32,459 | -0.73% | 1천 |
| 2026.10.07 | ₩32,793 | ₩33,261 | ₩32,793 | ₩33,064 | +0.83% | 800 |
| 2026.10.06 | ₩33,449 | ₩33,449 | ₩32,538 | ₩32,785 | -1.98% | 1천 |
| 2026.10.05 | ₩32,579 | ₩32,860 | ₩32,579 | ₩32,753 | +0.53% | 1.2천 |
| 2026.10.02 | ₩33,087 | ₩33,087 | ₩32,753 | ₩32,872 | -0.65% | 2.1천 |
| 2026.10.01 | ₩33,502 | ₩33,502 | ₩33,052 | ₩33,052 | -1.34% | 600 |
| 2026.09.30 | ₩33,837 | ₩33,837 | ₩33,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,668 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,359 | ₩34,375 | ₩34,332 | ₩34,375 | +0.05% | 1천 |
|---|
| 2026.09.23 | ₩34,787 | ₩34,800 | ₩34,787 | ₩34,800 | +0.04% | 1.4천 |
|---|
| 2026.09.22 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,158 | ₩34,360 | ₩34,158 | ₩34,360 | +0.59% | 600 |
|---|
| 2026.09.18 | ₩34,426 | ₩34,426 | ₩33,850 | ₩33,952 | -1.38% | 900 |
|---|
| 2026.09.17 | ₩34,024 | ₩34,083 | ₩34,024 | ₩34,083 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩33,676 | ₩33,676 | ₩33,558 | ₩33,558 | -0.35% | 200 |
|---|
| 2026.09.15 | ₩34,038 | ₩34,038 | ₩33,835 | ₩33,854 | -0.54% | 1천 |
|---|
| 2026.09.14 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩34,145 | ₩34,252 | ₩34,145 | ₩34,252 | +0.31% | 1.2천 |
|---|
| 2026.09.10 | ₩34,403 | ₩34,403 | ₩34,403 | ₩34,403 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,028 | ₩35,028 | ₩34,806 | ₩34,806 | -0.63% | 200 |
|---|
| 2026.09.08 | ₩36,139 | ₩36,139 | ₩35,282 | ₩35,282 | -2.37% | 2.3천 |
|---|
| 2026.09.04 | ₩36,152 | ₩36,152 | ₩36,139 | ₩36,147 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩36,554 | ₩36,554 | ₩36,099 | ₩36,393 | -0.44% | 800 |
|---|
| 2026.09.02 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩35,804 | ₩35,804 | ₩35,736 | ₩35,736 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩35,604 | ₩35,723 | ₩35,604 | ₩35,723 | +0.33% | 400 |
|---|
| 2026.08.28 | ₩36,139 | ₩36,139 | ₩36,018 | ₩36,089 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩36,835 | ₩36,835 | ₩36,835 | ₩36,835 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩37,342 | ₩37,342 | ₩37,116 | ₩37,116 | -0.61% | 900 |
|---|
| 2026.08.25 | ₩37,397 | ₩37,397 | ₩37,310 | ₩37,357 | -0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩37,210 | ₩37,210 | ₩36,688 | ₩36,875 | -0.90% | 9.6천 |
|---|
| 2026.08.21 | ₩36,929 | ₩37,150 | ₩36,858 | ₩36,858 | -0.19% | 5.1천 |
|---|
| 2026.08.20 | ₩36,715 | ₩36,715 | ₩36,474 | ₩36,474 | -0.66% | 400 |
|---|
| 2026.08.19 | ₩36,326 | ₩36,875 | ₩36,326 | ₩36,848 | +1.44% | 6.9천 |
|---|
| 2026.08.18 | ₩35,322 | ₩35,418 | ₩35,322 | ₩35,418 | +0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩35,175 | ₩35,175 | ₩34,948 | ₩35,088 | -0.25% | 3.6천 |
|---|
| 2026.08.14 | ₩35,550 | ₩35,550 | ₩35,001 | ₩35,015 | -1.51% | 1.3천 |
|---|
| 2026.08.13 | ₩35,577 | ₩35,577 | ₩35,376 | ₩35,400 | -0.50% | 2천 |
|---|
| 2026.08.12 | ₩35,470 | ₩35,590 | ₩35,376 | ₩35,470 | 0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩35,697 | ₩35,732 | ₩35,614 | ₩35,614 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩35,604 | ₩35,832 | ₩35,604 | ₩35,832 | +0.64% | 700 |
|---|
| 2026.08.07 | ₩35,470 | ₩35,470 | ₩35,376 | ₩35,376 | -0.26% | 1.3천 |
|---|
| 2026.08.06 | ₩34,479 | ₩34,814 | ₩34,479 | ₩34,802 | +0.94% | 1.3천 |
|---|
| 2026.08.05 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,332 | ₩34,332 | ₩34,051 | ₩34,182 | -0.44% | 2천 |
|---|
| 2026.08.03 | ₩35,322 | ₩35,322 | ₩33,663 | ₩33,856 | -4.15% | 1.4천 |
|---|
| 2026.07.31 | ₩33,864 | ₩33,992 | ₩33,864 | ₩33,992 | +0.38% | 1.7천 |
|---|
| 2026.07.30 | ₩34,319 | ₩34,617 | ₩34,319 | ₩34,617 | +0.87% | 800 |
|---|
| 2026.07.29 | ₩36,139 | ₩36,139 | ₩34,497 | ₩34,497 | -4.54% | 2.3천 |
|---|
| 2026.07.28 | ₩34,760 | ₩34,914 | ₩34,760 | ₩34,914 | +0.44% | 600 |
|---|
| 2026.07.27 | ₩34,841 | ₩34,841 | ₩34,470 | ₩34,470 | -1.06% | 1.7천 |
|---|
| 2026.07.24 | ₩34,439 | ₩34,439 | ₩34,331 | ₩34,331 | -0.31% | 500 |
|---|
| 2026.07.23 | ₩34,185 | ₩34,466 | ₩34,185 | ₩34,364 | +0.52% | 600 |
|---|
| 2026.07.22 | ₩34,787 | ₩34,787 | ₩34,323 | ₩34,323 | -1.34% | 1.2천 |
|---|
| 2026.07.21 | ₩34,386 | ₩34,392 | ₩34,305 | ₩34,392 | +0.02% | 1.1천 |
|---|
| 2026.07.20 | ₩34,359 | ₩34,534 | ₩34,359 | ₩34,534 | +0.51% | 1천 |
|---|
| 2026.07.17 | ₩34,359 | ₩34,549 | ₩34,359 | ₩34,427 | +0.20% | 2.3천 |
|---|
| 2026.07.16 | ₩34,506 | ₩34,570 | ₩34,506 | ₩34,570 | +0.19% | 600 |
|---|
| 2026.07.15 | ₩34,379 | ₩34,668 | ₩34,379 | ₩34,668 | +0.84% | 400 |
|---|
| 2026.07.14 | ₩34,060 | ₩34,060 | ₩34,060 | ₩34,060 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,844 | ₩35,844 | ₩34,285 | ₩34,321 | -4.25% | 800 |
|---|
| 2026.07.10 | ₩34,667 | ₩34,787 | ₩34,653 | ₩34,707 | +0.12% | 3천 |
|---|
| 2026.07.09 | ₩35,043 | ₩35,127 | ₩35,043 | ₩35,127 | +0.24% | 200 |
|---|
| 2026.07.08 | ₩35,630 | ₩35,630 | ₩35,070 | ₩35,222 | -1.15% | 2.8천 |
|---|
| 2026.07.07 | ₩35,744 | ₩35,831 | ₩35,744 | ₩35,806 | +0.17% | 1.5천 |
|---|
| 2026.07.06 | ₩36,032 | ₩36,032 | ₩35,202 | ₩35,537 | -1.37% | 1.1만 |
|---|
| 2026.07.02 | ₩35,737 | ₩35,737 | ₩35,102 | ₩35,349 | -1.09% | 2.4천 |
|---|
| 2026.07.01 | ₩34,332 | ₩34,332 | ₩34,225 | ₩34,270 | -0.18% | 1.2천 |
|---|
| 2026.06.30 | ₩34,426 | ₩34,519 | ₩34,387 | ₩34,387 | -0.11% | 6.3천 |
|---|
| 2026.06.29 | ₩34,553 | ₩34,608 | ₩34,265 | ₩34,608 | +0.16% | 1.1천 |
|---|
| 2026.06.26 | ₩33,877 | ₩33,984 | ₩33,823 | ₩33,949 | +0.21% | 2.1천 |
|---|
| 2026.06.25 | ₩33,328 | ₩33,663 | ₩33,281 | ₩33,378 | +0.15% | 3.1천 |
|---|
| 2026.06.24 | ₩33,182 | ₩33,395 | ₩33,182 | ₩33,296 | +0.34% | 1.7만 |
|---|
| 2026.06.23 | ₩33,114 | ₩33,114 | ₩33,027 | ₩33,027 | -0.26% | 700 |
|---|
| 2026.06.22 | ₩32,431 | ₩32,739 | ₩32,431 | ₩32,714 | +0.87% | 1.6천 |
|---|
| 2026.06.18 | ₩32,279 | ₩32,279 | ₩32,279 | ₩32,279 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩32,525 | ₩32,525 | ₩32,338 | ₩32,476 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩32,806 | ₩32,806 | ₩32,627 | ₩32,627 | -0.55% | 200 |
|---|
| 2026.06.12 | ₩32,691 | ₩32,691 | ₩32,691 | ₩32,691 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩32,565 | ₩33,107 | ₩32,565 | ₩32,828 | +0.81% | 2.1천 |
|---|
| 2026.06.10 | ₩32,378 | ₩32,378 | ₩32,107 | ₩32,107 | -0.84% | 500 |
|---|
| 2026.06.09 | ₩31,990 | ₩32,298 | ₩31,883 | ₩32,161 | +0.54% | 4천 |
|---|
| 2026.06.08 | ₩32,793 | ₩32,793 | ₩32,041 | ₩32,041 | -2.29% | 2.9천 |
|---|
| 2026.06.05 | ₩32,927 | ₩32,927 | ₩32,544 | ₩32,544 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩32,057 | ₩32,773 | ₩32,057 | ₩32,773 | +2.23% | 9.3천 |
|---|
| 2026.06.03 | ₩31,841 | ₩31,841 | ₩31,841 | ₩31,841 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,936 | ₩32,002 | ₩31,829 | ₩32,002 | +0.21% | 1.5천 |
|---|
| 2026.06.01 | ₩33,181 | ₩33,181 | ₩32,478 | ₩32,478 | -2.12% | 800 |
|---|
| 2026.05.29 | ₩33,408 | ₩33,408 | ₩33,321 | ₩33,359 | -0.15% | 400 |
|---|
| 2026.05.28 | ₩33,007 | ₩33,690 | ₩33,007 | ₩33,315 | +0.93% | 2.4천 |
|---|
| 2026.05.27 | ₩33,268 | ₩33,301 | ₩33,130 | ₩33,130 | -0.41% | 3.4천 |
|---|
| 2026.05.26 | ₩36,474 | ₩36,474 | ₩32,927 | ₩32,957 | -9.64% | 1천 |
|---|
| 2026.05.22 | ₩33,114 | ₩33,154 | ₩33,114 | ₩33,154 | +0.12% | 1.3천 |
|---|
| 2026.05.21 | ₩32,793 | ₩32,832 | ₩32,793 | ₩32,832 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩32,391 | ₩32,688 | ₩32,391 | ₩32,688 | +0.92% | 2.6천 |
|---|
| 2026.05.19 | ₩32,338 | ₩32,338 | ₩32,281 | ₩32,281 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩33,208 | ₩33,208 | ₩32,016 | ₩32,152 | -3.18% | 1.5천 |
|---|
| 2026.05.15 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,241 | ₩33,382 | ₩33,208 | ₩33,358 | +0.35% | 1.5천 |
|---|
| 2026.05.13 | ₩33,516 | ₩33,529 | ₩33,261 | ₩33,502 | -0.04% | 2.8천 |
|---|
| 2026.05.12 | ₩32,445 | ₩33,375 | ₩32,445 | ₩33,375 | +2.87% | 2.8천 |
|---|
| 2026.05.11 | ₩33,475 | ₩33,663 | ₩33,196 | ₩33,196 | -0.84% | 1.8천 |
|---|
| 2026.05.08 | ₩33,074 | ₩33,074 | ₩32,985 | ₩32,985 | -0.27% | 1천 |
|---|
| 2026.05.07 | ₩33,328 | ₩33,328 | ₩33,127 | ₩33,127 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩33,516 | ₩33,663 | ₩33,475 | ₩33,629 | +0.34% | 2.4천 |
|---|
| 2026.05.05 | ₩33,047 | ₩33,134 | ₩33,047 | ₩33,134 | +0.26% | 700 |
|---|
| 2026.05.04 | ₩32,552 | ₩33,035 | ₩32,552 | ₩33,035 | +1.48% | 1천 |
|---|
| 2026.05.01 | ₩33,060 | ₩33,060 | ₩32,953 | ₩32,960 | -0.30% | 1.2천 |
|---|
| 2026.04.30 | ₩32,820 | ₩32,820 | ₩32,786 | ₩32,786 | -0.10% | 200 |
|---|
| 2026.04.29 | ₩31,722 | ₩31,722 | ₩31,541 | ₩31,571 | -0.48% | 600 |
|---|
| 2026.04.28 | ₩32,231 | ₩32,231 | ₩32,000 | ₩32,000 | -0.71% | 5.9천 |
|---|
| 2026.04.27 | ₩32,090 | ₩32,090 | ₩32,090 | ₩32,090 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,706 | ₩32,763 | ₩32,646 | ₩32,763 | +0.18% | 800 |
|---|
| 2026.04.23 | ₩32,806 | ₩32,806 | ₩32,659 | ₩32,671 | -0.41% | 700 |
|---|
| 2026.04.22 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,261 | ₩33,261 | ₩32,625 | ₩32,625 | -1.91% | 300 |
|---|
| 2026.04.20 | ₩33,596 | ₩33,596 | ₩33,328 | ₩33,344 | -0.75% | 1천 |
|---|
| 2026.04.17 | ₩33,643 | ₩33,649 | ₩33,532 | ₩33,532 | -0.33% | 600 |
|---|
| 2026.04.16 | ₩34,131 | ₩34,131 | ₩33,248 | ₩33,292 | -2.46% | 400 |
|---|
| 2026.04.15 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,074 | ₩33,234 | ₩33,074 | ₩33,234 | +0.49% | 700 |
|---|
| 2026.04.13 | ₩33,007 | ₩33,007 | ₩32,959 | ₩32,959 | -0.15% | 2.2천 |
|---|
| 2026.04.10 | ₩33,234 | ₩33,234 | ₩33,006 | ₩33,006 | -0.69% | 500 |
|---|
| 2026.04.09 | ₩33,516 | ₩33,516 | ₩33,354 | ₩33,354 | -0.48% | 1.5천 |
|---|
| 2026.04.08 | ₩33,582 | ₩33,582 | ₩33,328 | ₩33,412 | -0.51% | 1천 |
|---|
| 2026.04.07 | ₩32,619 | ₩32,940 | ₩32,619 | ₩32,925 | +0.94% | 1.6천 |
|---|
| 2026.04.06 | ₩32,846 | ₩33,018 | ₩32,846 | ₩33,018 | +0.52% | 400 |
|---|
| 2026.04.02 | ₩33,154 | ₩33,328 | ₩33,154 | ₩33,328 | +0.52% | 1.3천 |
|---|
| 2026.04.01 | ₩33,569 | ₩33,582 | ₩33,426 | ₩33,426 | -0.43% | 3.1천 |
|---|
| 2026.03.31 | ₩32,605 | ₩32,907 | ₩32,605 | ₩32,907 | +0.92% | 600 |
|---|
| 2026.03.30 | ₩31,907 | ₩31,907 | ₩31,907 | ₩31,907 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩31,671 | ₩31,671 | ₩31,671 | ₩31,671 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,678 | ₩31,678 | ₩31,678 | ₩31,678 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,033 | ₩32,033 | ₩31,976 | ₩31,976 | -0.18% | 300 |
|---|
| 2026.03.24 | ₩31,387 | ₩31,421 | ₩31,320 | ₩31,421 | +0.11% | 500 |
|---|
| 2026.03.23 | ₩31,457 | ₩31,457 | ₩31,457 | ₩31,457 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,429 | ₩31,429 | ₩31,429 | ₩31,429 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,682 | ₩31,984 | ₩31,682 | ₩31,984 | +0.95% | 200 |
|---|
| 2026.03.18 | ₩32,003 | ₩32,051 | ₩32,003 | ₩32,051 | +0.15% | 500 |
|---|
| 2026.03.17 | ₩33,007 | ₩33,059 | ₩32,990 | ₩32,990 | -0.05% | 4.5천 |
|---|
| 2026.03.16 | ₩32,833 | ₩33,101 | ₩32,806 | ₩33,006 | +0.53% | 1.8천 |
|---|
| 2026.03.13 | ₩32,612 | ₩32,612 | ₩32,528 | ₩32,528 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩32,766 | ₩32,766 | ₩32,676 | ₩32,676 | -0.27% | 200 |
|---|
| 2026.03.11 | ₩33,462 | ₩33,522 | ₩33,355 | ₩33,498 | +0.11% | 2.6천 |
|---|
| 2026.03.10 | ₩33,763 | ₩33,763 | ₩33,584 | ₩33,584 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩32,834 | ₩33,613 | ₩32,833 | ₩33,613 | +2.37% | 2.4천 |
|---|
| 2026.03.06 | ₩32,734 | ₩33,008 | ₩32,734 | ₩33,008 | +0.84% | 200 |
|---|
| 2026.03.05 | ₩33,489 | ₩33,516 | ₩31,668 | ₩33,154 | -1.00% | 3.2천 |
|---|
| 2026.03.04 | ₩33,422 | ₩34,011 | ₩33,422 | ₩34,011 | +1.76% | 200 |
|---|
| 2026.03.03 | ₩33,275 | ₩33,569 | ₩33,275 | ₩33,564 | +0.87% | 3.6천 |
|---|
| 2026.03.02 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,526 | ₩34,746 | ₩34,526 | ₩34,746 | +0.64% | 200 |
|---|
| 2026.02.26 | ₩34,352 | ₩34,399 | ₩33,971 | ₩34,303 | -0.14% | 1.8천 |
|---|
| 2026.02.25 | ₩34,934 | ₩35,001 | ₩34,774 | ₩34,802 | -0.38% | 1.2천 |
|---|
| 2026.02.24 | ₩35,108 | ₩35,108 | ₩34,984 | ₩34,984 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩35,068 | ₩35,148 | ₩35,068 | ₩35,148 | +0.23% | 1.2천 |
|---|
| 2026.02.20 | ₩35,416 | ₩35,617 | ₩35,416 | ₩35,440 | +0.07% | 1.2천 |
|---|
| 2026.02.19 | ₩35,737 | ₩35,737 | ₩35,309 | ₩35,309 | -1.20% | 300 |
|---|
| 2026.02.18 | ₩35,898 | ₩35,898 | ₩35,430 | ₩35,513 | -1.07% | 5.4천 |
|---|
| 2026.02.17 | ₩35,383 | ₩35,525 | ₩35,349 | ₩35,525 | +0.40% | 1.5천 |
|---|
| 2026.02.13 | ₩35,526 | ₩35,526 | ₩35,456 | ₩35,525 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,269 | ₩35,269 | ₩35,219 | ₩35,219 | -0.14% | 700 |
|---|
| 2026.02.11 | ₩34,866 | ₩35,011 | ₩34,866 | ₩35,011 | +0.41% | 400 |
|---|
| 2026.02.10 | ₩34,968 | ₩35,041 | ₩34,847 | ₩34,847 | -0.34% | 900 |
|---|
| 2026.02.09 | ₩35,048 | ₩35,048 | ₩34,962 | ₩34,962 | -0.24% | 800 |
|---|
| 2026.02.06 | ₩34,600 | ₩34,841 | ₩34,600 | ₩34,760 | +0.46% | 3.1만 |
|---|
| 2026.02.05 | ₩34,412 | ₩34,412 | ₩33,947 | ₩33,947 | -1.35% | 800 |
|---|
| 2026.02.04 | ₩34,640 | ₩34,760 | ₩34,640 | ₩34,760 | +0.35% | 300 |
|---|
| 2026.02.03 | ₩35,296 | ₩35,296 | ₩34,252 | ₩34,335 | -2.72% | 2.8만 |
|---|
| 2026.02.02 | ₩35,148 | ₩35,298 | ₩35,135 | ₩35,298 | +0.43% | 7.3천 |
|---|
| 2026.01.30 | ₩34,941 | ₩35,082 | ₩34,941 | ₩35,072 | +0.38% | 700 |
|---|
| 2026.01.29 | ₩35,189 | ₩35,206 | ₩35,189 | ₩35,206 | +0.05% | 2.6만 |
|---|
| 2026.01.28 | ₩35,376 | ₩35,376 | ₩34,962 | ₩34,962 | -1.17% | 700 |
|---|
| 2026.01.27 | ₩35,737 | ₩35,737 | ₩35,731 | ₩35,731 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩35,644 | ₩35,644 | ₩35,590 | ₩35,637 | -0.02% | 800 |
|---|
| 2026.01.23 | ₩35,496 | ₩35,570 | ₩35,389 | ₩35,397 | -0.28% | 2천 |
|---|
| 2026.01.22 | ₩35,355 | ₩35,384 | ₩35,355 | ₩35,384 | +0.08% | 300 |
|---|
| 2026.01.21 | ₩34,613 | ₩34,869 | ₩34,486 | ₩34,869 | +0.74% | 2.6천 |
|---|
| 2026.01.20 | ₩36,514 | ₩36,514 | ₩34,185 | ₩34,469 | -5.60% | 2.3천 |
|---|
| 2026.01.16 | ₩34,546 | ₩34,780 | ₩34,533 | ₩34,780 | +0.68% | 1.4천 |
|---|
| 2026.01.15 | ₩34,800 | ₩34,800 | ₩34,388 | ₩34,568 | -0.67% | 3.2천 |
|---|
| 2026.01.14 | ₩35,108 | ₩35,108 | ₩34,995 | ₩34,995 | -0.32% | 600 |
|---|
| 2026.01.13 | ₩34,746 | ₩34,961 | ₩34,640 | ₩34,775 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩35,389 | ₩35,389 | ₩34,908 | ₩35,039 | -0.99% | 1.5천 |
|---|
| 2026.01.09 | ₩35,032 | ₩35,032 | ₩34,944 | ₩34,944 | -0.25% | 400 |
|---|
| 2026.01.08 | ₩35,055 | ₩35,268 | ₩34,942 | ₩34,942 | -0.32% | 1.1천 |
|---|
| 2026.01.07 | ₩34,921 | ₩35,165 | ₩34,921 | ₩35,165 | +0.70% | 400 |
|---|
| 2026.01.06 | ₩34,466 | ₩34,827 | ₩34,466 | ₩34,565 | +0.29% | 1.6천 |
|---|
| 2026.01.05 | ₩34,452 | ₩34,452 | ₩33,837 | ₩34,146 | -0.89% | 1.6천 |
|---|
| 2026.01.02 | ₩34,198 | ₩34,198 | ₩33,944 | ₩34,025 | -0.50% | 1.9천 |
|---|
| 2025.12.31 | ₩34,078 | ₩34,078 | ₩33,569 | ₩33,756 | -0.94% | 4.6천 |
|---|
| 2025.12.30 | ₩34,072 | ₩34,252 | ₩34,052 | ₩34,052 | -0.06% | 3.1만 |
|---|
| 2025.12.29 | ₩34,934 | ₩34,934 | ₩34,720 | ₩34,720 | -0.61% | 1.6천 |
|---|
| 2025.12.26 | ₩35,082 | ₩35,095 | ₩34,897 | ₩34,968 | -0.32% | 5.4천 |
|---|
| 2025.12.24 | ₩35,202 | ₩35,202 | ₩34,902 | ₩34,902 | -0.85% | 400 |
|---|
| 2025.12.23 | ₩34,881 | ₩34,908 | ₩34,730 | ₩34,730 | -0.43% | 2천 |
|---|
| 2025.12.22 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩33,739 | ₩33,783 | ₩33,636 | ₩33,643 | -0.29% | 1.6천 |
|---|
| 2025.12.17 | ₩33,663 | ₩33,663 | ₩33,463 | ₩33,463 | -0.59% | 1.3천 |
|---|
| 2025.12.16 | ₩33,984 | ₩33,984 | ₩33,529 | ₩33,810 | -0.51% | 4.9천 |
|---|
| 2025.12.15 | ₩34,185 | ₩34,250 | ₩34,064 | ₩34,250 | +0.19% | 1.7천 |
|---|
| 2025.12.12 | ₩33,703 | ₩33,877 | ₩33,703 | ₩33,834 | +0.39% | 1.4천 |
|---|
| 2025.12.11 | ₩33,957 | ₩33,997 | ₩33,870 | ₩33,913 | -0.13% | 1.3천 |
|---|
| 2025.12.10 | ₩33,408 | ₩33,548 | ₩33,408 | ₩33,548 | +0.42% | 200 |
|---|
| 2025.12.09 | ₩33,315 | ₩33,315 | ₩33,028 | ₩33,028 | -0.86% | 1.3천 |
|---|
| 2025.12.08 | ₩33,569 | ₩33,569 | ₩33,248 | ₩33,406 | -0.49% | 3.3천 |
|---|
| 2025.12.05 | ₩33,797 | ₩33,797 | ₩33,750 | ₩33,750 | -0.14% | 700 |
|---|
| 2025.12.04 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩33,984 | ₩33,984 | ₩33,922 | ₩33,922 | -0.18% | 400 |
|---|
| 2025.12.02 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩34,319 | ₩34,573 | ₩34,038 | ₩34,038 | -0.82% | 1.1천 |
|---|
| 2025.11.28 | ₩35,122 | ₩35,122 | ₩34,810 | ₩34,810 | -0.89% | 600 |
|---|
| 2025.11.26 | ₩34,800 | ₩35,162 | ₩34,800 | ₩35,091 | +0.83% | 5.3천 |
|---|
| 2025.11.25 | ₩34,506 | ₩34,771 | ₩34,506 | ₩34,771 | +0.77% | 2.3천 |
|---|
| 2025.11.24 | ₩33,797 | ₩34,042 | ₩33,797 | ₩34,036 | +0.71% | 1.6천 |
|---|
| 2025.11.21 | ₩34,091 | ₩34,091 | ₩33,890 | ₩33,890 | -0.59% | 300 |
|---|
| 2025.11.20 | ₩33,663 | ₩33,663 | ₩33,449 | ₩33,449 | -0.64% | 800 |
|---|
| 2025.11.19 | ₩33,673 | ₩33,748 | ₩33,643 | ₩33,643 | -0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩33,582 | ₩33,783 | ₩33,582 | ₩33,752 | +0.51% | 5.1천 |
|---|
| 2025.11.17 | ₩33,569 | ₩33,569 | ₩33,435 | ₩33,439 | -0.39% | 500 |
|---|
| 2025.11.14 | ₩33,169 | ₩33,529 | ₩33,169 | ₩33,412 | +0.73% | 500 |
|---|
| 2025.11.13 | ₩33,542 | ₩33,690 | ₩33,309 | ₩33,309 | -0.69% | 3.6천 |
|---|
| 2025.11.12 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,512 | ₩32,742 | ₩32,512 | ₩32,742 | +0.71% | 1.1천 |
|---|
| 2025.11.10 | ₩31,604 | ₩31,802 | ₩31,604 | ₩31,802 | +0.63% | 1.7천 |
|---|
| 2025.11.07 | ₩31,452 | ₩31,452 | ₩31,452 | ₩31,452 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,454 | ₩31,615 | ₩31,387 | ₩31,456 | +0.00% | 4.1천 |
|---|
| 2025.11.05 | ₩31,508 | ₩31,508 | ₩31,468 | ₩31,468 | -0.13% | 1.9천 |
|---|
| 2025.11.04 | ₩31,105 | ₩31,105 | ₩30,993 | ₩30,993 | -0.36% | 100 |
|---|
| 2025.11.03 | ₩31,066 | ₩31,088 | ₩31,066 | ₩31,088 | +0.07% | 400 |
|---|
| 2025.10.31 | ₩31,026 | ₩31,187 | ₩31,026 | ₩31,187 | +0.52% | 2.2천 |
|---|
| 2025.10.30 | ₩30,638 | ₩30,931 | ₩30,638 | ₩30,718 | +0.26% | 1.7천 |
|---|
| 2025.10.29 | ₩30,705 | ₩30,705 | ₩30,705 | ₩30,705 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩30,972 | ₩31,023 | ₩30,972 | ₩31,023 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩30,968 | ₩30,986 | ₩30,968 | ₩30,986 | +0.06% | 600 |
|---|
| 2025.10.24 | ₩30,991 | ₩30,991 | ₩30,892 | ₩30,892 | -0.32% | 1.6천 |
|---|
| 2025.10.23 | ₩30,772 | ₩30,999 | ₩30,772 | ₩30,999 | +0.74% | 2.5천 |
|---|
| 2025.10.22 | ₩31,361 | ₩31,361 | ₩31,066 | ₩31,077 | -0.90% | 7.4천 |
|---|
| 2025.10.21 | ₩31,473 | ₩31,473 | ₩31,445 | ₩31,445 | -0.09% | 500 |
|---|
| 2025.10.20 | ₩31,454 | ₩31,618 | ₩31,454 | ₩31,618 | +0.52% | 200 |
|---|
| 2025.10.17 | ₩31,267 | ₩31,267 | ₩31,267 | ₩31,267 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩32,046 | ₩32,046 | ₩31,709 | ₩31,762 | -0.89% | 1.7천 |
|---|
| 2025.10.15 | ₩31,454 | ₩31,952 | ₩31,454 | ₩31,952 | +1.58% | 400 |
|---|
| 2025.10.14 | ₩31,497 | ₩31,497 | ₩31,481 | ₩31,481 | -0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩31,990 | ₩32,097 | ₩31,983 | ₩31,983 | -0.02% | 800 |
|---|
| 2025.10.10 | ₩32,755 | ₩32,755 | ₩31,932 | ₩31,932 | -2.51% | 1.2천 |
|---|