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 | ₩32,492 | ₩32,895 | ₩31,634 | ₩32,895 | +1.24% | 1.6천 |
| 2026.10.08 | ₩32,774 | ₩32,774 | ₩32,304 | ₩32,534 | -0.73% | 1천 |
| 2026.10.07 | ₩32,868 | ₩33,337 | ₩32,868 | ₩33,140 | +0.83% | 800 |
| 2026.10.06 | ₩33,525 | ₩33,525 | ₩32,613 | ₩32,860 | -1.98% | 1천 |
| 2026.10.05 | ₩32,653 | ₩32,935 | ₩32,653 | ₩32,827 | +0.53% | 1.2천 |
| 2026.10.02 | ₩33,163 | ₩33,163 | ₩32,827 | ₩32,947 | -0.65% | 2.1천 |
| 2026.10.01 | ₩33,579 | ₩33,579 | ₩33,128 | ₩33,128 | -1.34% | 600 |
| 2026.09.30 | ₩33,914 | ₩33,914 | ₩33,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,745 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,988 | ₩33,988 | ₩33,988 | ₩33,988 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,463 | ₩34,463 | ₩34,463 | ₩34,463 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,437 | ₩34,453 | ₩34,411 | ₩34,453 | +0.05% | 1천 |
|---|
| 2026.09.23 | ₩34,867 | ₩34,880 | ₩34,867 | ₩34,880 | +0.04% | 1.4천 |
|---|
| 2026.09.22 | ₩35,332 | ₩35,332 | ₩35,332 | ₩35,332 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,236 | ₩34,439 | ₩34,236 | ₩34,439 | +0.59% | 600 |
|---|
| 2026.09.18 | ₩34,504 | ₩34,504 | ₩33,928 | ₩34,030 | -1.38% | 900 |
|---|
| 2026.09.17 | ₩34,102 | ₩34,161 | ₩34,102 | ₩34,161 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩33,753 | ₩33,753 | ₩33,635 | ₩33,635 | -0.35% | 200 |
|---|
| 2026.09.15 | ₩34,115 | ₩34,115 | ₩33,913 | ₩33,932 | -0.54% | 1천 |
|---|
| 2026.09.14 | ₩34,569 | ₩34,569 | ₩34,569 | ₩34,569 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩34,223 | ₩34,330 | ₩34,223 | ₩34,330 | +0.31% | 1.2천 |
|---|
| 2026.09.10 | ₩34,482 | ₩34,482 | ₩34,482 | ₩34,482 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,108 | ₩35,108 | ₩34,885 | ₩34,885 | -0.63% | 200 |
|---|
| 2026.09.08 | ₩36,222 | ₩36,222 | ₩35,363 | ₩35,363 | -2.37% | 2.3천 |
|---|
| 2026.09.04 | ₩36,235 | ₩36,235 | ₩36,222 | ₩36,230 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩36,637 | ₩36,637 | ₩36,181 | ₩36,476 | -0.44% | 800 |
|---|
| 2026.09.02 | ₩36,222 | ₩36,222 | ₩36,222 | ₩36,222 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩35,886 | ₩35,886 | ₩35,818 | ₩35,818 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩35,685 | ₩35,804 | ₩35,685 | ₩35,804 | +0.33% | 400 |
|---|
| 2026.08.28 | ₩36,222 | ₩36,222 | ₩36,101 | ₩36,172 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩36,919 | ₩36,919 | ₩36,919 | ₩36,919 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩37,428 | ₩37,428 | ₩37,201 | ₩37,201 | -0.61% | 900 |
|---|
| 2026.08.25 | ₩37,483 | ₩37,483 | ₩37,395 | ₩37,442 | -0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩37,295 | ₩37,295 | ₩36,772 | ₩36,959 | -0.90% | 9.6천 |
|---|
| 2026.08.21 | ₩37,013 | ₩37,234 | ₩36,942 | ₩36,942 | -0.19% | 5.1천 |
|---|
| 2026.08.20 | ₩36,798 | ₩36,798 | ₩36,557 | ₩36,557 | -0.66% | 400 |
|---|
| 2026.08.19 | ₩36,409 | ₩36,959 | ₩36,409 | ₩36,933 | +1.44% | 6.9천 |
|---|
| 2026.08.18 | ₩35,403 | ₩35,498 | ₩35,403 | ₩35,498 | +0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩35,256 | ₩35,256 | ₩35,028 | ₩35,168 | -0.25% | 3.6천 |
|---|
| 2026.08.14 | ₩35,631 | ₩35,631 | ₩35,081 | ₩35,095 | -1.51% | 1.3천 |
|---|
| 2026.08.13 | ₩35,658 | ₩35,658 | ₩35,457 | ₩35,481 | -0.50% | 2천 |
|---|
| 2026.08.12 | ₩35,551 | ₩35,672 | ₩35,457 | ₩35,551 | 0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩35,779 | ₩35,814 | ₩35,696 | ₩35,696 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩35,685 | ₩35,914 | ₩35,685 | ₩35,914 | +0.64% | 700 |
|---|
| 2026.08.07 | ₩35,551 | ₩35,551 | ₩35,457 | ₩35,457 | -0.26% | 1.3천 |
|---|
| 2026.08.06 | ₩34,558 | ₩34,893 | ₩34,558 | ₩34,881 | +0.94% | 1.3천 |
|---|
| 2026.08.05 | ₩34,588 | ₩34,588 | ₩34,588 | ₩34,588 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,411 | ₩34,411 | ₩34,129 | ₩34,260 | -0.44% | 2천 |
|---|
| 2026.08.03 | ₩35,403 | ₩35,403 | ₩33,740 | ₩33,933 | -4.15% | 1.4천 |
|---|
| 2026.07.31 | ₩33,941 | ₩34,070 | ₩33,941 | ₩34,070 | +0.38% | 1.7천 |
|---|
| 2026.07.30 | ₩34,397 | ₩34,696 | ₩34,397 | ₩34,696 | +0.87% | 800 |
|---|
| 2026.07.29 | ₩36,222 | ₩36,222 | ₩34,576 | ₩34,576 | -4.54% | 2.3천 |
|---|
| 2026.07.28 | ₩34,840 | ₩34,994 | ₩34,840 | ₩34,994 | +0.44% | 600 |
|---|
| 2026.07.27 | ₩34,920 | ₩34,920 | ₩34,549 | ₩34,549 | -1.06% | 1.7천 |
|---|
| 2026.07.24 | ₩34,518 | ₩34,518 | ₩34,409 | ₩34,409 | -0.31% | 500 |
|---|
| 2026.07.23 | ₩34,263 | ₩34,545 | ₩34,263 | ₩34,443 | +0.52% | 600 |
|---|
| 2026.07.22 | ₩34,867 | ₩34,867 | ₩34,401 | ₩34,401 | -1.34% | 1.2천 |
|---|
| 2026.07.21 | ₩34,464 | ₩34,471 | ₩34,384 | ₩34,471 | +0.02% | 1.1천 |
|---|
| 2026.07.20 | ₩34,437 | ₩34,613 | ₩34,437 | ₩34,613 | +0.51% | 1천 |
|---|
| 2026.07.17 | ₩34,437 | ₩34,628 | ₩34,437 | ₩34,506 | +0.20% | 2.3천 |
|---|
| 2026.07.16 | ₩34,585 | ₩34,649 | ₩34,585 | ₩34,649 | +0.19% | 600 |
|---|
| 2026.07.15 | ₩34,457 | ₩34,747 | ₩34,457 | ₩34,747 | +0.84% | 400 |
|---|
| 2026.07.14 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,926 | ₩35,926 | ₩34,364 | ₩34,400 | -4.25% | 800 |
|---|
| 2026.07.10 | ₩34,746 | ₩34,867 | ₩34,732 | ₩34,786 | +0.12% | 3천 |
|---|
| 2026.07.09 | ₩35,123 | ₩35,207 | ₩35,123 | ₩35,207 | +0.24% | 200 |
|---|
| 2026.07.08 | ₩35,712 | ₩35,712 | ₩35,150 | ₩35,303 | -1.15% | 2.8천 |
|---|
| 2026.07.07 | ₩35,826 | ₩35,913 | ₩35,826 | ₩35,888 | +0.17% | 1.5천 |
|---|
| 2026.07.06 | ₩36,114 | ₩36,114 | ₩35,283 | ₩35,618 | -1.37% | 1.1만 |
|---|
| 2026.07.02 | ₩35,819 | ₩35,819 | ₩35,182 | ₩35,430 | -1.09% | 2.4천 |
|---|
| 2026.07.01 | ₩34,411 | ₩34,411 | ₩34,303 | ₩34,349 | -0.18% | 1.2천 |
|---|
| 2026.06.30 | ₩34,504 | ₩34,598 | ₩34,466 | ₩34,466 | -0.11% | 6.3천 |
|---|
| 2026.06.29 | ₩34,632 | ₩34,687 | ₩34,343 | ₩34,687 | +0.16% | 1.1천 |
|---|
| 2026.06.26 | ₩33,954 | ₩34,062 | ₩33,901 | ₩34,027 | +0.21% | 2.1천 |
|---|
| 2026.06.25 | ₩33,404 | ₩33,740 | ₩33,357 | ₩33,454 | +0.15% | 3.1천 |
|---|
| 2026.06.24 | ₩33,258 | ₩33,471 | ₩33,258 | ₩33,372 | +0.34% | 1.7만 |
|---|
| 2026.06.23 | ₩33,190 | ₩33,190 | ₩33,102 | ₩33,102 | -0.26% | 700 |
|---|
| 2026.06.22 | ₩32,506 | ₩32,814 | ₩32,506 | ₩32,789 | +0.87% | 1.6천 |
|---|
| 2026.06.18 | ₩32,353 | ₩32,353 | ₩32,353 | ₩32,353 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,543 | ₩32,543 | ₩32,543 | ₩32,543 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩32,599 | ₩32,599 | ₩32,412 | ₩32,550 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩32,881 | ₩32,881 | ₩32,701 | ₩32,701 | -0.55% | 200 |
|---|
| 2026.06.12 | ₩32,766 | ₩32,766 | ₩32,766 | ₩32,766 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩32,640 | ₩33,183 | ₩32,640 | ₩32,903 | +0.81% | 2.1천 |
|---|
| 2026.06.10 | ₩32,452 | ₩32,452 | ₩32,181 | ₩32,181 | -0.84% | 500 |
|---|
| 2026.06.09 | ₩32,063 | ₩32,371 | ₩31,955 | ₩32,235 | +0.54% | 4천 |
|---|
| 2026.06.08 | ₩32,868 | ₩32,868 | ₩32,114 | ₩32,114 | -2.29% | 2.9천 |
|---|
| 2026.06.05 | ₩33,002 | ₩33,002 | ₩32,618 | ₩32,618 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩32,130 | ₩32,848 | ₩32,130 | ₩32,848 | +2.23% | 9.3천 |
|---|
| 2026.06.03 | ₩31,914 | ₩31,914 | ₩31,914 | ₩31,914 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,009 | ₩32,075 | ₩31,902 | ₩32,075 | +0.21% | 1.5천 |
|---|
| 2026.06.01 | ₩33,257 | ₩33,257 | ₩32,552 | ₩32,552 | -2.12% | 800 |
|---|
| 2026.05.29 | ₩33,485 | ₩33,485 | ₩33,398 | ₩33,435 | -0.15% | 400 |
|---|
| 2026.05.28 | ₩33,082 | ₩33,767 | ₩33,082 | ₩33,391 | +0.93% | 2.4천 |
|---|
| 2026.05.27 | ₩33,344 | ₩33,378 | ₩33,206 | ₩33,206 | -0.41% | 3.4천 |
|---|
| 2026.05.26 | ₩36,557 | ₩36,557 | ₩33,002 | ₩33,033 | -9.64% | 1천 |
|---|
| 2026.05.22 | ₩33,190 | ₩33,230 | ₩33,190 | ₩33,230 | +0.12% | 1.3천 |
|---|
| 2026.05.21 | ₩32,868 | ₩32,907 | ₩32,868 | ₩32,907 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩32,465 | ₩32,763 | ₩32,465 | ₩32,763 | +0.92% | 2.6천 |
|---|
| 2026.05.19 | ₩32,412 | ₩32,412 | ₩32,355 | ₩32,355 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩33,284 | ₩33,284 | ₩32,090 | ₩32,225 | -3.18% | 1.5천 |
|---|
| 2026.05.15 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,317 | ₩33,458 | ₩33,284 | ₩33,434 | +0.35% | 1.5천 |
|---|
| 2026.05.13 | ₩33,592 | ₩33,606 | ₩33,337 | ₩33,579 | -0.04% | 2.8천 |
|---|
| 2026.05.12 | ₩32,519 | ₩33,451 | ₩32,519 | ₩33,451 | +2.87% | 2.8천 |
|---|
| 2026.05.11 | ₩33,552 | ₩33,740 | ₩33,272 | ₩33,272 | -0.84% | 1.8천 |
|---|
| 2026.05.08 | ₩33,149 | ₩33,149 | ₩33,061 | ₩33,061 | -0.27% | 1천 |
|---|
| 2026.05.07 | ₩33,404 | ₩33,404 | ₩33,203 | ₩33,203 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩33,592 | ₩33,740 | ₩33,552 | ₩33,706 | +0.34% | 2.4천 |
|---|
| 2026.05.05 | ₩33,123 | ₩33,210 | ₩33,123 | ₩33,210 | +0.26% | 700 |
|---|
| 2026.05.04 | ₩32,626 | ₩33,111 | ₩32,626 | ₩33,111 | +1.48% | 1천 |
|---|
| 2026.05.01 | ₩33,136 | ₩33,136 | ₩33,029 | ₩33,035 | -0.30% | 1.2천 |
|---|
| 2026.04.30 | ₩32,895 | ₩32,895 | ₩32,861 | ₩32,861 | -0.10% | 200 |
|---|
| 2026.04.29 | ₩31,794 | ₩31,794 | ₩31,613 | ₩31,643 | -0.48% | 600 |
|---|
| 2026.04.28 | ₩32,304 | ₩32,304 | ₩32,074 | ₩32,074 | -0.71% | 5.9천 |
|---|
| 2026.04.27 | ₩32,163 | ₩32,163 | ₩32,163 | ₩32,163 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,781 | ₩32,838 | ₩32,720 | ₩32,838 | +0.18% | 800 |
|---|
| 2026.04.23 | ₩32,881 | ₩32,881 | ₩32,734 | ₩32,746 | -0.41% | 700 |
|---|
| 2026.04.22 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,337 | ₩33,337 | ₩32,700 | ₩32,700 | -1.91% | 300 |
|---|
| 2026.04.20 | ₩33,673 | ₩33,673 | ₩33,404 | ₩33,420 | -0.75% | 1천 |
|---|
| 2026.04.17 | ₩33,720 | ₩33,726 | ₩33,608 | ₩33,608 | -0.33% | 600 |
|---|
| 2026.04.16 | ₩34,209 | ₩34,209 | ₩33,324 | ₩33,368 | -2.46% | 400 |
|---|
| 2026.04.15 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,149 | ₩33,310 | ₩33,149 | ₩33,310 | +0.49% | 700 |
|---|
| 2026.04.13 | ₩33,082 | ₩33,082 | ₩33,034 | ₩33,034 | -0.15% | 2.2천 |
|---|
| 2026.04.10 | ₩33,310 | ₩33,310 | ₩33,081 | ₩33,081 | -0.69% | 500 |
|---|
| 2026.04.09 | ₩33,592 | ₩33,592 | ₩33,430 | ₩33,430 | -0.48% | 1.5천 |
|---|
| 2026.04.08 | ₩33,659 | ₩33,659 | ₩33,404 | ₩33,489 | -0.51% | 1천 |
|---|
| 2026.04.07 | ₩32,693 | ₩33,015 | ₩32,693 | ₩33,001 | +0.94% | 1.6천 |
|---|
| 2026.04.06 | ₩32,921 | ₩33,093 | ₩32,921 | ₩33,093 | +0.52% | 400 |
|---|
| 2026.04.02 | ₩33,230 | ₩33,404 | ₩33,230 | ₩33,404 | +0.52% | 1.3천 |
|---|
| 2026.04.01 | ₩33,646 | ₩33,659 | ₩33,502 | ₩33,502 | -0.43% | 3.1천 |
|---|
| 2026.03.31 | ₩32,680 | ₩32,982 | ₩32,680 | ₩32,982 | +0.92% | 600 |
|---|
| 2026.03.30 | ₩31,980 | ₩31,980 | ₩31,980 | ₩31,980 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩31,744 | ₩31,744 | ₩31,744 | ₩31,744 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,106 | ₩32,106 | ₩32,049 | ₩32,049 | -0.18% | 300 |
|---|
| 2026.03.24 | ₩31,459 | ₩31,493 | ₩31,392 | ₩31,493 | +0.11% | 500 |
|---|
| 2026.03.23 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,501 | ₩31,501 | ₩31,501 | ₩31,501 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,754 | ₩32,057 | ₩31,754 | ₩32,057 | +0.95% | 200 |
|---|
| 2026.03.18 | ₩32,076 | ₩32,125 | ₩32,076 | ₩32,125 | +0.15% | 500 |
|---|
| 2026.03.17 | ₩33,082 | ₩33,135 | ₩33,065 | ₩33,065 | -0.05% | 4.5천 |
|---|
| 2026.03.16 | ₩32,908 | ₩33,176 | ₩32,881 | ₩33,081 | +0.53% | 1.8천 |
|---|
| 2026.03.13 | ₩32,687 | ₩32,687 | ₩32,602 | ₩32,602 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩32,841 | ₩32,841 | ₩32,751 | ₩32,751 | -0.27% | 200 |
|---|
| 2026.03.11 | ₩33,539 | ₩33,599 | ₩33,431 | ₩33,575 | +0.11% | 2.6천 |
|---|
| 2026.03.10 | ₩33,840 | ₩33,840 | ₩33,661 | ₩33,661 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩32,909 | ₩33,690 | ₩32,908 | ₩33,690 | +2.37% | 2.4천 |
|---|
| 2026.03.06 | ₩32,809 | ₩33,084 | ₩32,809 | ₩33,084 | +0.84% | 200 |
|---|
| 2026.03.05 | ₩33,565 | ₩33,592 | ₩31,741 | ₩33,230 | -1.00% | 3.2천 |
|---|
| 2026.03.04 | ₩33,498 | ₩34,089 | ₩33,498 | ₩34,089 | +1.76% | 200 |
|---|
| 2026.03.03 | ₩33,351 | ₩33,646 | ₩33,351 | ₩33,640 | +0.87% | 3.6천 |
|---|
| 2026.03.02 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,605 | ₩34,825 | ₩34,605 | ₩34,825 | +0.64% | 200 |
|---|
| 2026.02.26 | ₩34,431 | ₩34,478 | ₩34,048 | ₩34,381 | -0.14% | 1.8천 |
|---|
| 2026.02.25 | ₩35,014 | ₩35,081 | ₩34,853 | ₩34,881 | -0.38% | 1.2천 |
|---|
| 2026.02.24 | ₩35,189 | ₩35,189 | ₩35,064 | ₩35,064 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩35,148 | ₩35,229 | ₩35,148 | ₩35,229 | +0.23% | 1.2천 |
|---|
| 2026.02.20 | ₩35,497 | ₩35,698 | ₩35,497 | ₩35,521 | +0.07% | 1.2천 |
|---|
| 2026.02.19 | ₩35,819 | ₩35,819 | ₩35,390 | ₩35,390 | -1.20% | 300 |
|---|
| 2026.02.18 | ₩35,980 | ₩35,980 | ₩35,511 | ₩35,594 | -1.07% | 5.4천 |
|---|
| 2026.02.17 | ₩35,464 | ₩35,606 | ₩35,430 | ₩35,606 | +0.40% | 1.5천 |
|---|
| 2026.02.13 | ₩35,607 | ₩35,607 | ₩35,537 | ₩35,606 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,350 | ₩35,350 | ₩35,300 | ₩35,300 | -0.14% | 700 |
|---|
| 2026.02.11 | ₩34,946 | ₩35,091 | ₩34,946 | ₩35,091 | +0.41% | 400 |
|---|
| 2026.02.10 | ₩35,048 | ₩35,122 | ₩34,927 | ₩34,927 | -0.34% | 900 |
|---|
| 2026.02.09 | ₩35,128 | ₩35,128 | ₩35,042 | ₩35,042 | -0.24% | 800 |
|---|
| 2026.02.06 | ₩34,679 | ₩34,920 | ₩34,679 | ₩34,840 | +0.46% | 3.1만 |
|---|
| 2026.02.05 | ₩34,491 | ₩34,491 | ₩34,024 | ₩34,024 | -1.35% | 800 |
|---|
| 2026.02.04 | ₩34,719 | ₩34,840 | ₩34,719 | ₩34,840 | +0.35% | 300 |
|---|
| 2026.02.03 | ₩35,376 | ₩35,376 | ₩34,330 | ₩34,413 | -2.72% | 2.8만 |
|---|
| 2026.02.02 | ₩35,229 | ₩35,379 | ₩35,215 | ₩35,379 | +0.43% | 7.3천 |
|---|
| 2026.01.30 | ₩35,021 | ₩35,162 | ₩35,021 | ₩35,152 | +0.38% | 700 |
|---|
| 2026.01.29 | ₩35,269 | ₩35,287 | ₩35,269 | ₩35,287 | +0.05% | 2.6만 |
|---|
| 2026.01.28 | ₩35,457 | ₩35,457 | ₩35,042 | ₩35,042 | -1.17% | 700 |
|---|
| 2026.01.27 | ₩35,819 | ₩35,819 | ₩35,812 | ₩35,812 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩35,725 | ₩35,725 | ₩35,672 | ₩35,719 | -0.02% | 800 |
|---|
| 2026.01.23 | ₩35,578 | ₩35,651 | ₩35,470 | ₩35,478 | -0.28% | 2천 |
|---|
| 2026.01.22 | ₩35,435 | ₩35,465 | ₩35,435 | ₩35,465 | +0.08% | 300 |
|---|
| 2026.01.21 | ₩34,692 | ₩34,948 | ₩34,565 | ₩34,948 | +0.74% | 2.6천 |
|---|
| 2026.01.20 | ₩36,597 | ₩36,597 | ₩34,263 | ₩34,547 | -5.60% | 2.3천 |
|---|
| 2026.01.16 | ₩34,625 | ₩34,860 | ₩34,612 | ₩34,860 | +0.68% | 1.4천 |
|---|
| 2026.01.15 | ₩34,880 | ₩34,880 | ₩34,467 | ₩34,647 | -0.67% | 3.2천 |
|---|
| 2026.01.14 | ₩35,189 | ₩35,189 | ₩35,075 | ₩35,075 | -0.32% | 600 |
|---|
| 2026.01.13 | ₩34,825 | ₩35,041 | ₩34,719 | ₩34,855 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩35,470 | ₩35,470 | ₩34,987 | ₩35,119 | -0.99% | 1.5천 |
|---|
| 2026.01.09 | ₩35,112 | ₩35,112 | ₩35,024 | ₩35,024 | -0.25% | 400 |
|---|
| 2026.01.08 | ₩35,135 | ₩35,348 | ₩35,022 | ₩35,022 | -0.32% | 1.1천 |
|---|
| 2026.01.07 | ₩35,001 | ₩35,245 | ₩35,001 | ₩35,245 | +0.70% | 400 |
|---|
| 2026.01.06 | ₩34,545 | ₩34,907 | ₩34,545 | ₩34,644 | +0.29% | 1.6천 |
|---|
| 2026.01.05 | ₩34,531 | ₩34,531 | ₩33,914 | ₩34,224 | -0.89% | 1.6천 |
|---|
| 2026.01.02 | ₩34,276 | ₩34,276 | ₩34,021 | ₩34,103 | -0.50% | 1.9천 |
|---|
| 2025.12.31 | ₩34,156 | ₩34,156 | ₩33,646 | ₩33,834 | -0.94% | 4.6천 |
|---|
| 2025.12.30 | ₩34,150 | ₩34,330 | ₩34,130 | ₩34,130 | -0.06% | 3.1만 |
|---|
| 2025.12.29 | ₩35,014 | ₩35,014 | ₩34,800 | ₩34,800 | -0.61% | 1.6천 |
|---|
| 2025.12.26 | ₩35,162 | ₩35,175 | ₩34,977 | ₩35,048 | -0.32% | 5.4천 |
|---|
| 2025.12.24 | ₩35,283 | ₩35,283 | ₩34,982 | ₩34,982 | -0.85% | 400 |
|---|
| 2025.12.23 | ₩34,961 | ₩34,987 | ₩34,809 | ₩34,809 | -0.43% | 2천 |
|---|
| 2025.12.22 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩33,816 | ₩33,860 | ₩33,713 | ₩33,720 | -0.29% | 1.6천 |
|---|
| 2025.12.17 | ₩33,740 | ₩33,740 | ₩33,540 | ₩33,540 | -0.59% | 1.3천 |
|---|
| 2025.12.16 | ₩34,062 | ₩34,062 | ₩33,606 | ₩33,887 | -0.51% | 4.9천 |
|---|
| 2025.12.15 | ₩34,263 | ₩34,329 | ₩34,142 | ₩34,329 | +0.19% | 1.7천 |
|---|
| 2025.12.12 | ₩33,780 | ₩33,954 | ₩33,780 | ₩33,911 | +0.39% | 1.4천 |
|---|
| 2025.12.11 | ₩34,035 | ₩34,075 | ₩33,948 | ₩33,991 | -0.13% | 1.3천 |
|---|
| 2025.12.10 | ₩33,485 | ₩33,624 | ₩33,485 | ₩33,624 | +0.42% | 200 |
|---|
| 2025.12.09 | ₩33,391 | ₩33,391 | ₩33,104 | ₩33,104 | -0.86% | 1.3천 |
|---|
| 2025.12.08 | ₩33,646 | ₩33,646 | ₩33,324 | ₩33,482 | -0.49% | 3.3천 |
|---|
| 2025.12.05 | ₩33,874 | ₩33,874 | ₩33,827 | ₩33,827 | -0.14% | 700 |
|---|
| 2025.12.04 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,062 | ₩34,062 | ₩34,000 | ₩34,000 | -0.18% | 400 |
|---|
| 2025.12.02 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩34,397 | ₩34,652 | ₩34,115 | ₩34,115 | -0.82% | 1.1천 |
|---|
| 2025.11.28 | ₩35,202 | ₩35,202 | ₩34,889 | ₩34,889 | -0.89% | 600 |
|---|
| 2025.11.26 | ₩34,880 | ₩35,242 | ₩34,880 | ₩35,171 | +0.83% | 5.3천 |
|---|
| 2025.11.25 | ₩34,585 | ₩34,851 | ₩34,585 | ₩34,851 | +0.77% | 2.3천 |
|---|
| 2025.11.24 | ₩33,874 | ₩34,119 | ₩33,874 | ₩34,114 | +0.71% | 1.6천 |
|---|
| 2025.11.21 | ₩34,169 | ₩34,169 | ₩33,968 | ₩33,968 | -0.59% | 300 |
|---|
| 2025.11.20 | ₩33,740 | ₩33,740 | ₩33,525 | ₩33,525 | -0.64% | 800 |
|---|
| 2025.11.19 | ₩33,750 | ₩33,826 | ₩33,720 | ₩33,720 | -0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩33,659 | ₩33,860 | ₩33,659 | ₩33,830 | +0.51% | 5.1천 |
|---|
| 2025.11.17 | ₩33,646 | ₩33,646 | ₩33,512 | ₩33,516 | -0.39% | 500 |
|---|
| 2025.11.14 | ₩33,245 | ₩33,606 | ₩33,245 | ₩33,489 | +0.73% | 500 |
|---|
| 2025.11.13 | ₩33,619 | ₩33,767 | ₩33,386 | ₩33,386 | -0.69% | 3.6천 |
|---|
| 2025.11.12 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,586 | ₩32,817 | ₩32,586 | ₩32,817 | +0.71% | 1.1천 |
|---|
| 2025.11.10 | ₩31,676 | ₩31,875 | ₩31,676 | ₩31,875 | +0.63% | 1.7천 |
|---|
| 2025.11.07 | ₩31,524 | ₩31,524 | ₩31,524 | ₩31,524 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,526 | ₩31,687 | ₩31,459 | ₩31,528 | +0.00% | 4.1천 |
|---|
| 2025.11.05 | ₩31,580 | ₩31,580 | ₩31,540 | ₩31,540 | -0.13% | 1.9천 |
|---|
| 2025.11.04 | ₩31,176 | ₩31,176 | ₩31,063 | ₩31,063 | -0.36% | 100 |
|---|
| 2025.11.03 | ₩31,137 | ₩31,159 | ₩31,137 | ₩31,159 | +0.07% | 400 |
|---|
| 2025.10.31 | ₩31,097 | ₩31,258 | ₩31,097 | ₩31,258 | +0.52% | 2.2천 |
|---|
| 2025.10.30 | ₩30,708 | ₩31,002 | ₩30,708 | ₩30,788 | +0.26% | 1.7천 |
|---|
| 2025.10.29 | ₩30,775 | ₩30,775 | ₩30,775 | ₩30,775 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩31,043 | ₩31,094 | ₩31,043 | ₩31,094 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩31,039 | ₩31,057 | ₩31,039 | ₩31,057 | +0.06% | 600 |
|---|
| 2025.10.24 | ₩31,062 | ₩31,062 | ₩30,963 | ₩30,963 | -0.32% | 1.6천 |
|---|
| 2025.10.23 | ₩30,842 | ₩31,070 | ₩30,842 | ₩31,070 | +0.74% | 2.5천 |
|---|
| 2025.10.22 | ₩31,432 | ₩31,432 | ₩31,137 | ₩31,148 | -0.90% | 7.4천 |
|---|
| 2025.10.21 | ₩31,545 | ₩31,545 | ₩31,517 | ₩31,517 | -0.09% | 500 |
|---|
| 2025.10.20 | ₩31,526 | ₩31,690 | ₩31,526 | ₩31,690 | +0.52% | 200 |
|---|
| 2025.10.17 | ₩31,338 | ₩31,338 | ₩31,338 | ₩31,338 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩32,119 | ₩32,119 | ₩31,781 | ₩31,835 | -0.89% | 1.7천 |
|---|
| 2025.10.15 | ₩31,526 | ₩32,025 | ₩31,526 | ₩32,025 | +1.58% | 400 |
|---|
| 2025.10.14 | ₩31,569 | ₩31,569 | ₩31,553 | ₩31,553 | -0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩32,063 | ₩32,170 | ₩32,056 | ₩32,056 | -0.02% | 800 |
|---|
| 2025.10.10 | ₩32,830 | ₩32,830 | ₩32,005 | ₩32,005 | -2.51% | 1.2천 |
|---|