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 | ₩32,430 | ₩32,832 | ₩31,573 | ₩32,832 | +1.24% | 1.6천 |
| 2026.10.08 | ₩32,711 | ₩32,711 | ₩32,243 | ₩32,472 | -0.73% | 1천 |
| 2026.10.07 | ₩32,805 | ₩33,274 | ₩32,805 | ₩33,077 | +0.83% | 800 |
| 2026.10.06 | ₩33,461 | ₩33,461 | ₩32,551 | ₩32,797 | -1.98% | 1천 |
| 2026.10.05 | ₩32,591 | ₩32,872 | ₩32,591 | ₩32,765 | +0.53% | 1.2천 |
| 2026.10.02 | ₩33,100 | ₩33,100 | ₩32,765 | ₩32,884 | -0.65% | 2.1천 |
| 2026.10.01 | ₩33,515 | ₩33,515 | ₩33,065 | ₩33,065 | -1.34% | 600 |
| 2026.09.30 | ₩33,849 | ₩33,849 | ₩33,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,681 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩33,642 | ₩33,642 | ₩33,642 | ₩33,642 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,397 | ₩34,397 | ₩34,397 | ₩34,397 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,372 | ₩34,388 | ₩34,345 | ₩34,388 | +0.05% | 1천 |
|---|
| 2026.09.23 | ₩34,800 | ₩34,813 | ₩34,800 | ₩34,813 | +0.04% | 1.4천 |
|---|
| 2026.09.22 | ₩35,265 | ₩35,265 | ₩35,265 | ₩35,265 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,171 | ₩34,373 | ₩34,171 | ₩34,373 | +0.59% | 600 |
|---|
| 2026.09.18 | ₩34,439 | ₩34,439 | ₩33,863 | ₩33,965 | -1.38% | 900 |
|---|
| 2026.09.17 | ₩34,037 | ₩34,096 | ₩34,037 | ₩34,096 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩33,689 | ₩33,689 | ₩33,571 | ₩33,571 | -0.35% | 200 |
|---|
| 2026.09.15 | ₩34,050 | ₩34,050 | ₩33,848 | ₩33,867 | -0.54% | 1천 |
|---|
| 2026.09.14 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩34,157 | ₩34,264 | ₩34,157 | ₩34,264 | +0.31% | 1.2천 |
|---|
| 2026.09.10 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,041 | ₩35,041 | ₩34,819 | ₩34,819 | -0.63% | 200 |
|---|
| 2026.09.08 | ₩36,152 | ₩36,152 | ₩35,296 | ₩35,296 | -2.37% | 2.3천 |
|---|
| 2026.09.04 | ₩36,166 | ₩36,166 | ₩36,152 | ₩36,160 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩36,568 | ₩36,568 | ₩36,112 | ₩36,407 | -0.44% | 800 |
|---|
| 2026.09.02 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩35,818 | ₩35,818 | ₩35,749 | ₩35,749 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩35,617 | ₩35,736 | ₩35,617 | ₩35,736 | +0.33% | 400 |
|---|
| 2026.08.28 | ₩36,152 | ₩36,152 | ₩36,032 | ₩36,103 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩36,849 | ₩36,849 | ₩36,849 | ₩36,849 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩37,356 | ₩37,356 | ₩37,130 | ₩37,130 | -0.61% | 900 |
|---|
| 2026.08.25 | ₩37,411 | ₩37,411 | ₩37,324 | ₩37,371 | -0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩37,224 | ₩37,224 | ₩36,701 | ₩36,889 | -0.90% | 9.6천 |
|---|
| 2026.08.21 | ₩36,942 | ₩37,163 | ₩36,871 | ₩36,871 | -0.19% | 5.1천 |
|---|
| 2026.08.20 | ₩36,728 | ₩36,728 | ₩36,487 | ₩36,487 | -0.66% | 400 |
|---|
| 2026.08.19 | ₩36,340 | ₩36,889 | ₩36,340 | ₩36,862 | +1.44% | 6.9천 |
|---|
| 2026.08.18 | ₩35,336 | ₩35,431 | ₩35,336 | ₩35,431 | +0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩35,188 | ₩35,188 | ₩34,961 | ₩35,101 | -0.25% | 3.6천 |
|---|
| 2026.08.14 | ₩35,563 | ₩35,563 | ₩35,014 | ₩35,028 | -1.51% | 1.3천 |
|---|
| 2026.08.13 | ₩35,590 | ₩35,590 | ₩35,389 | ₩35,413 | -0.50% | 2천 |
|---|
| 2026.08.12 | ₩35,483 | ₩35,603 | ₩35,389 | ₩35,483 | 0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩35,711 | ₩35,745 | ₩35,628 | ₩35,628 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩35,617 | ₩35,846 | ₩35,617 | ₩35,846 | +0.64% | 700 |
|---|
| 2026.08.07 | ₩35,483 | ₩35,483 | ₩35,389 | ₩35,389 | -0.26% | 1.3천 |
|---|
| 2026.08.06 | ₩34,492 | ₩34,827 | ₩34,492 | ₩34,815 | +0.94% | 1.3천 |
|---|
| 2026.08.05 | ₩34,522 | ₩34,522 | ₩34,522 | ₩34,522 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,345 | ₩34,345 | ₩34,064 | ₩34,195 | -0.44% | 2천 |
|---|
| 2026.08.03 | ₩35,336 | ₩35,336 | ₩33,675 | ₩33,868 | -4.15% | 1.4천 |
|---|
| 2026.07.31 | ₩33,876 | ₩34,005 | ₩33,876 | ₩34,005 | +0.38% | 1.7천 |
|---|
| 2026.07.30 | ₩34,331 | ₩34,630 | ₩34,331 | ₩34,630 | +0.87% | 800 |
|---|
| 2026.07.29 | ₩36,152 | ₩36,152 | ₩34,510 | ₩34,510 | -4.54% | 2.3천 |
|---|
| 2026.07.28 | ₩34,773 | ₩34,927 | ₩34,773 | ₩34,927 | +0.44% | 600 |
|---|
| 2026.07.27 | ₩34,854 | ₩34,854 | ₩34,483 | ₩34,483 | -1.06% | 1.7천 |
|---|
| 2026.07.24 | ₩34,452 | ₩34,452 | ₩34,343 | ₩34,343 | -0.31% | 500 |
|---|
| 2026.07.23 | ₩34,198 | ₩34,479 | ₩34,198 | ₩34,377 | +0.52% | 600 |
|---|
| 2026.07.22 | ₩34,800 | ₩34,800 | ₩34,335 | ₩34,335 | -1.34% | 1.2천 |
|---|
| 2026.07.21 | ₩34,398 | ₩34,405 | ₩34,318 | ₩34,405 | +0.02% | 1.1천 |
|---|
| 2026.07.20 | ₩34,372 | ₩34,547 | ₩34,372 | ₩34,547 | +0.51% | 1천 |
|---|
| 2026.07.17 | ₩34,372 | ₩34,562 | ₩34,372 | ₩34,440 | +0.20% | 2.3천 |
|---|
| 2026.07.16 | ₩34,519 | ₩34,583 | ₩34,519 | ₩34,583 | +0.19% | 600 |
|---|
| 2026.07.15 | ₩34,392 | ₩34,681 | ₩34,392 | ₩34,681 | +0.84% | 400 |
|---|
| 2026.07.14 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,858 | ₩35,858 | ₩34,298 | ₩34,334 | -4.25% | 800 |
|---|
| 2026.07.10 | ₩34,680 | ₩34,800 | ₩34,666 | ₩34,720 | +0.12% | 3천 |
|---|
| 2026.07.09 | ₩35,056 | ₩35,140 | ₩35,056 | ₩35,140 | +0.24% | 200 |
|---|
| 2026.07.08 | ₩35,644 | ₩35,644 | ₩35,083 | ₩35,235 | -1.15% | 2.8천 |
|---|
| 2026.07.07 | ₩35,757 | ₩35,844 | ₩35,757 | ₩35,819 | +0.17% | 1.5천 |
|---|
| 2026.07.06 | ₩36,045 | ₩36,045 | ₩35,215 | ₩35,550 | -1.37% | 1.1만 |
|---|
| 2026.07.02 | ₩35,751 | ₩35,751 | ₩35,115 | ₩35,362 | -1.09% | 2.4천 |
|---|
| 2026.07.01 | ₩34,345 | ₩34,345 | ₩34,238 | ₩34,283 | -0.18% | 1.2천 |
|---|
| 2026.06.30 | ₩34,439 | ₩34,532 | ₩34,400 | ₩34,400 | -0.11% | 6.3천 |
|---|
| 2026.06.29 | ₩34,566 | ₩34,621 | ₩34,278 | ₩34,621 | +0.16% | 1.1천 |
|---|
| 2026.06.26 | ₩33,890 | ₩33,997 | ₩33,836 | ₩33,962 | +0.21% | 2.1천 |
|---|
| 2026.06.25 | ₩33,341 | ₩33,675 | ₩33,294 | ₩33,390 | +0.15% | 3.1천 |
|---|
| 2026.06.24 | ₩33,195 | ₩33,408 | ₩33,195 | ₩33,308 | +0.34% | 1.7만 |
|---|
| 2026.06.23 | ₩33,126 | ₩33,126 | ₩33,039 | ₩33,039 | -0.26% | 700 |
|---|
| 2026.06.22 | ₩32,443 | ₩32,751 | ₩32,443 | ₩32,726 | +0.87% | 1.6천 |
|---|
| 2026.06.18 | ₩32,291 | ₩32,291 | ₩32,291 | ₩32,291 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,481 | ₩32,481 | ₩32,481 | ₩32,481 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩32,537 | ₩32,537 | ₩32,350 | ₩32,488 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩32,818 | ₩32,818 | ₩32,639 | ₩32,639 | -0.55% | 200 |
|---|
| 2026.06.12 | ₩32,703 | ₩32,703 | ₩32,703 | ₩32,703 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩32,577 | ₩33,120 | ₩32,577 | ₩32,840 | +0.81% | 2.1천 |
|---|
| 2026.06.10 | ₩32,390 | ₩32,390 | ₩32,119 | ₩32,119 | -0.84% | 500 |
|---|
| 2026.06.09 | ₩32,002 | ₩32,310 | ₩31,895 | ₩32,173 | +0.54% | 4천 |
|---|
| 2026.06.08 | ₩32,805 | ₩32,805 | ₩32,053 | ₩32,053 | -2.29% | 2.9천 |
|---|
| 2026.06.05 | ₩32,939 | ₩32,939 | ₩32,556 | ₩32,556 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩32,069 | ₩32,785 | ₩32,069 | ₩32,785 | +2.23% | 9.3천 |
|---|
| 2026.06.03 | ₩31,853 | ₩31,853 | ₩31,853 | ₩31,853 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,948 | ₩32,014 | ₩31,841 | ₩32,014 | +0.21% | 1.5천 |
|---|
| 2026.06.01 | ₩33,193 | ₩33,193 | ₩32,490 | ₩32,490 | -2.12% | 800 |
|---|
| 2026.05.29 | ₩33,421 | ₩33,421 | ₩33,334 | ₩33,371 | -0.15% | 400 |
|---|
| 2026.05.28 | ₩33,019 | ₩33,702 | ₩33,019 | ₩33,327 | +0.93% | 2.4천 |
|---|
| 2026.05.27 | ₩33,280 | ₩33,314 | ₩33,142 | ₩33,142 | -0.41% | 3.4천 |
|---|
| 2026.05.26 | ₩36,487 | ₩36,487 | ₩32,939 | ₩32,970 | -9.64% | 1천 |
|---|
| 2026.05.22 | ₩33,126 | ₩33,167 | ₩33,126 | ₩33,167 | +0.12% | 1.3천 |
|---|
| 2026.05.21 | ₩32,805 | ₩32,844 | ₩32,805 | ₩32,844 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩32,403 | ₩32,701 | ₩32,403 | ₩32,701 | +0.92% | 2.6천 |
|---|
| 2026.05.19 | ₩32,350 | ₩32,350 | ₩32,294 | ₩32,294 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩33,220 | ₩33,220 | ₩32,028 | ₩32,164 | -3.18% | 1.5천 |
|---|
| 2026.05.15 | ₩32,714 | ₩32,714 | ₩32,714 | ₩32,714 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,254 | ₩33,394 | ₩33,220 | ₩33,370 | +0.35% | 1.5천 |
|---|
| 2026.05.13 | ₩33,528 | ₩33,541 | ₩33,274 | ₩33,515 | -0.04% | 2.8천 |
|---|
| 2026.05.12 | ₩32,457 | ₩33,387 | ₩32,457 | ₩33,387 | +2.87% | 2.8천 |
|---|
| 2026.05.11 | ₩33,488 | ₩33,675 | ₩33,208 | ₩33,208 | -0.84% | 1.8천 |
|---|
| 2026.05.08 | ₩33,086 | ₩33,086 | ₩32,998 | ₩32,998 | -0.27% | 1천 |
|---|
| 2026.05.07 | ₩33,341 | ₩33,341 | ₩33,140 | ₩33,140 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩33,528 | ₩33,675 | ₩33,488 | ₩33,642 | +0.34% | 2.4천 |
|---|
| 2026.05.05 | ₩33,059 | ₩33,146 | ₩33,059 | ₩33,146 | +0.26% | 700 |
|---|
| 2026.05.04 | ₩32,564 | ₩33,047 | ₩32,564 | ₩33,047 | +1.48% | 1천 |
|---|
| 2026.05.01 | ₩33,073 | ₩33,073 | ₩32,966 | ₩32,972 | -0.30% | 1.2천 |
|---|
| 2026.04.30 | ₩32,832 | ₩32,832 | ₩32,798 | ₩32,798 | -0.10% | 200 |
|---|
| 2026.04.29 | ₩31,734 | ₩31,734 | ₩31,553 | ₩31,583 | -0.48% | 600 |
|---|
| 2026.04.28 | ₩32,243 | ₩32,243 | ₩32,012 | ₩32,012 | -0.71% | 5.9천 |
|---|
| 2026.04.27 | ₩32,102 | ₩32,102 | ₩32,102 | ₩32,102 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,718 | ₩32,776 | ₩32,658 | ₩32,776 | +0.18% | 800 |
|---|
| 2026.04.23 | ₩32,818 | ₩32,818 | ₩32,671 | ₩32,683 | -0.41% | 700 |
|---|
| 2026.04.22 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,274 | ₩33,274 | ₩32,638 | ₩32,638 | -1.91% | 300 |
|---|
| 2026.04.20 | ₩33,608 | ₩33,608 | ₩33,341 | ₩33,357 | -0.75% | 1천 |
|---|
| 2026.04.17 | ₩33,655 | ₩33,662 | ₩33,544 | ₩33,544 | -0.33% | 600 |
|---|
| 2026.04.16 | ₩34,144 | ₩34,144 | ₩33,260 | ₩33,304 | -2.46% | 400 |
|---|
| 2026.04.15 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,086 | ₩33,247 | ₩33,086 | ₩33,247 | +0.49% | 700 |
|---|
| 2026.04.13 | ₩33,019 | ₩33,019 | ₩32,971 | ₩32,971 | -0.15% | 2.2천 |
|---|
| 2026.04.10 | ₩33,247 | ₩33,247 | ₩33,018 | ₩33,018 | -0.69% | 500 |
|---|
| 2026.04.09 | ₩33,528 | ₩33,528 | ₩33,366 | ₩33,366 | -0.48% | 1.5천 |
|---|
| 2026.04.08 | ₩33,595 | ₩33,595 | ₩33,341 | ₩33,425 | -0.51% | 1천 |
|---|
| 2026.04.07 | ₩32,631 | ₩32,952 | ₩32,631 | ₩32,938 | +0.94% | 1.6천 |
|---|
| 2026.04.06 | ₩32,859 | ₩33,030 | ₩32,859 | ₩33,030 | +0.52% | 400 |
|---|
| 2026.04.02 | ₩33,167 | ₩33,341 | ₩33,167 | ₩33,341 | +0.52% | 1.3천 |
|---|
| 2026.04.01 | ₩33,582 | ₩33,595 | ₩33,438 | ₩33,438 | -0.43% | 3.1천 |
|---|
| 2026.03.31 | ₩32,618 | ₩32,919 | ₩32,618 | ₩32,919 | +0.92% | 600 |
|---|
| 2026.03.30 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩31,683 | ₩31,683 | ₩31,683 | ₩31,683 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,044 | ₩32,044 | ₩31,988 | ₩31,988 | -0.18% | 300 |
|---|
| 2026.03.24 | ₩31,399 | ₩31,433 | ₩31,332 | ₩31,433 | +0.11% | 500 |
|---|
| 2026.03.23 | ₩31,469 | ₩31,469 | ₩31,469 | ₩31,469 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,441 | ₩31,441 | ₩31,441 | ₩31,441 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,694 | ₩31,996 | ₩31,694 | ₩31,996 | +0.95% | 200 |
|---|
| 2026.03.18 | ₩32,015 | ₩32,063 | ₩32,015 | ₩32,063 | +0.15% | 500 |
|---|
| 2026.03.17 | ₩33,019 | ₩33,071 | ₩33,002 | ₩33,002 | -0.05% | 4.5천 |
|---|
| 2026.03.16 | ₩32,845 | ₩33,113 | ₩32,818 | ₩33,018 | +0.53% | 1.8천 |
|---|
| 2026.03.13 | ₩32,624 | ₩32,624 | ₩32,540 | ₩32,540 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩32,778 | ₩32,778 | ₩32,689 | ₩32,689 | -0.27% | 200 |
|---|
| 2026.03.11 | ₩33,475 | ₩33,535 | ₩33,367 | ₩33,511 | +0.11% | 2.6천 |
|---|
| 2026.03.10 | ₩33,776 | ₩33,776 | ₩33,596 | ₩33,596 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩32,847 | ₩33,626 | ₩32,845 | ₩33,626 | +2.37% | 2.4천 |
|---|
| 2026.03.06 | ₩32,746 | ₩33,021 | ₩32,746 | ₩33,021 | +0.84% | 200 |
|---|
| 2026.03.05 | ₩33,501 | ₩33,528 | ₩31,680 | ₩33,167 | -1.00% | 3.2천 |
|---|
| 2026.03.04 | ₩33,434 | ₩34,023 | ₩33,434 | ₩34,023 | +1.76% | 200 |
|---|
| 2026.03.03 | ₩33,287 | ₩33,582 | ₩33,287 | ₩33,576 | +0.87% | 3.6천 |
|---|
| 2026.03.02 | ₩34,293 | ₩34,293 | ₩34,293 | ₩34,293 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,539 | ₩34,759 | ₩34,539 | ₩34,759 | +0.64% | 200 |
|---|
| 2026.02.26 | ₩34,365 | ₩34,412 | ₩33,983 | ₩34,315 | -0.14% | 1.8천 |
|---|
| 2026.02.25 | ₩34,947 | ₩35,014 | ₩34,787 | ₩34,815 | -0.38% | 1.2천 |
|---|
| 2026.02.24 | ₩35,121 | ₩35,121 | ₩34,997 | ₩34,997 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩35,081 | ₩35,162 | ₩35,081 | ₩35,162 | +0.23% | 1.2천 |
|---|
| 2026.02.20 | ₩35,429 | ₩35,630 | ₩35,429 | ₩35,454 | +0.07% | 1.2천 |
|---|
| 2026.02.19 | ₩35,751 | ₩35,751 | ₩35,322 | ₩35,322 | -1.20% | 300 |
|---|
| 2026.02.18 | ₩35,911 | ₩35,911 | ₩35,443 | ₩35,526 | -1.07% | 5.4천 |
|---|
| 2026.02.17 | ₩35,396 | ₩35,538 | ₩35,362 | ₩35,538 | +0.40% | 1.5천 |
|---|
| 2026.02.13 | ₩35,539 | ₩35,539 | ₩35,470 | ₩35,538 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,282 | ₩35,282 | ₩35,233 | ₩35,233 | -0.14% | 700 |
|---|
| 2026.02.11 | ₩34,879 | ₩35,024 | ₩34,879 | ₩35,024 | +0.41% | 400 |
|---|
| 2026.02.10 | ₩34,981 | ₩35,054 | ₩34,860 | ₩34,860 | -0.34% | 900 |
|---|
| 2026.02.09 | ₩35,061 | ₩35,061 | ₩34,975 | ₩34,975 | -0.24% | 800 |
|---|
| 2026.02.06 | ₩34,613 | ₩34,854 | ₩34,613 | ₩34,773 | +0.46% | 3.1만 |
|---|
| 2026.02.05 | ₩34,425 | ₩34,425 | ₩33,959 | ₩33,959 | -1.35% | 800 |
|---|
| 2026.02.04 | ₩34,653 | ₩34,773 | ₩34,653 | ₩34,773 | +0.35% | 300 |
|---|
| 2026.02.03 | ₩35,309 | ₩35,309 | ₩34,264 | ₩34,348 | -2.72% | 2.8만 |
|---|
| 2026.02.02 | ₩35,162 | ₩35,312 | ₩35,148 | ₩35,312 | +0.43% | 7.3천 |
|---|
| 2026.01.30 | ₩34,954 | ₩35,095 | ₩34,954 | ₩35,085 | +0.38% | 700 |
|---|
| 2026.01.29 | ₩35,202 | ₩35,219 | ₩35,202 | ₩35,219 | +0.05% | 2.6만 |
|---|
| 2026.01.28 | ₩35,389 | ₩35,389 | ₩34,975 | ₩34,975 | -1.17% | 700 |
|---|
| 2026.01.27 | ₩35,751 | ₩35,751 | ₩35,744 | ₩35,744 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩35,657 | ₩35,657 | ₩35,603 | ₩35,650 | -0.02% | 800 |
|---|
| 2026.01.23 | ₩35,510 | ₩35,583 | ₩35,403 | ₩35,411 | -0.28% | 2천 |
|---|
| 2026.01.22 | ₩35,368 | ₩35,397 | ₩35,368 | ₩35,397 | +0.08% | 300 |
|---|
| 2026.01.21 | ₩34,626 | ₩34,882 | ₩34,499 | ₩34,882 | +0.74% | 2.6천 |
|---|
| 2026.01.20 | ₩36,527 | ₩36,527 | ₩34,198 | ₩34,481 | -5.60% | 2.3천 |
|---|
| 2026.01.16 | ₩34,559 | ₩34,793 | ₩34,546 | ₩34,793 | +0.68% | 1.4천 |
|---|
| 2026.01.15 | ₩34,813 | ₩34,813 | ₩34,401 | ₩34,580 | -0.67% | 3.2천 |
|---|
| 2026.01.14 | ₩35,121 | ₩35,121 | ₩35,008 | ₩35,008 | -0.32% | 600 |
|---|
| 2026.01.13 | ₩34,759 | ₩34,974 | ₩34,653 | ₩34,788 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩35,403 | ₩35,403 | ₩34,921 | ₩35,052 | -0.99% | 1.5천 |
|---|
| 2026.01.09 | ₩35,045 | ₩35,045 | ₩34,957 | ₩34,957 | -0.25% | 400 |
|---|
| 2026.01.08 | ₩35,068 | ₩35,281 | ₩34,955 | ₩34,955 | -0.32% | 1.1천 |
|---|
| 2026.01.07 | ₩34,934 | ₩35,178 | ₩34,934 | ₩35,178 | +0.70% | 400 |
|---|
| 2026.01.06 | ₩34,479 | ₩34,840 | ₩34,479 | ₩34,578 | +0.29% | 1.6천 |
|---|
| 2026.01.05 | ₩34,465 | ₩34,465 | ₩33,849 | ₩34,159 | -0.89% | 1.6천 |
|---|
| 2026.01.02 | ₩34,211 | ₩34,211 | ₩33,957 | ₩34,038 | -0.50% | 1.9천 |
|---|
| 2025.12.31 | ₩34,090 | ₩34,090 | ₩33,582 | ₩33,769 | -0.94% | 4.6천 |
|---|
| 2025.12.30 | ₩34,085 | ₩34,264 | ₩34,065 | ₩34,065 | -0.06% | 3.1만 |
|---|
| 2025.12.29 | ₩34,947 | ₩34,947 | ₩34,733 | ₩34,733 | -0.61% | 1.6천 |
|---|
| 2025.12.26 | ₩35,095 | ₩35,108 | ₩34,910 | ₩34,981 | -0.32% | 5.4천 |
|---|
| 2025.12.24 | ₩35,215 | ₩35,215 | ₩34,915 | ₩34,915 | -0.85% | 400 |
|---|
| 2025.12.23 | ₩34,894 | ₩34,921 | ₩34,743 | ₩34,743 | -0.43% | 2천 |
|---|
| 2025.12.22 | ₩34,219 | ₩34,219 | ₩34,219 | ₩34,219 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩33,752 | ₩33,796 | ₩33,649 | ₩33,655 | -0.29% | 1.6천 |
|---|
| 2025.12.17 | ₩33,675 | ₩33,675 | ₩33,476 | ₩33,476 | -0.59% | 1.3천 |
|---|
| 2025.12.16 | ₩33,997 | ₩33,997 | ₩33,541 | ₩33,823 | -0.51% | 4.9천 |
|---|
| 2025.12.15 | ₩34,198 | ₩34,263 | ₩34,077 | ₩34,263 | +0.19% | 1.7천 |
|---|
| 2025.12.12 | ₩33,716 | ₩33,890 | ₩33,716 | ₩33,847 | +0.39% | 1.4천 |
|---|
| 2025.12.11 | ₩33,970 | ₩34,010 | ₩33,883 | ₩33,926 | -0.13% | 1.3천 |
|---|
| 2025.12.10 | ₩33,421 | ₩33,560 | ₩33,421 | ₩33,560 | +0.42% | 200 |
|---|
| 2025.12.09 | ₩33,327 | ₩33,327 | ₩33,041 | ₩33,041 | -0.86% | 1.3천 |
|---|
| 2025.12.08 | ₩33,582 | ₩33,582 | ₩33,260 | ₩33,418 | -0.49% | 3.3천 |
|---|
| 2025.12.05 | ₩33,809 | ₩33,809 | ₩33,762 | ₩33,762 | -0.14% | 700 |
|---|
| 2025.12.04 | ₩33,958 | ₩33,958 | ₩33,958 | ₩33,958 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩33,997 | ₩33,997 | ₩33,935 | ₩33,935 | -0.18% | 400 |
|---|
| 2025.12.02 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩34,331 | ₩34,586 | ₩34,050 | ₩34,050 | -0.82% | 1.1천 |
|---|
| 2025.11.28 | ₩35,135 | ₩35,135 | ₩34,823 | ₩34,823 | -0.89% | 600 |
|---|
| 2025.11.26 | ₩34,813 | ₩35,175 | ₩34,813 | ₩35,104 | +0.83% | 5.3천 |
|---|
| 2025.11.25 | ₩34,519 | ₩34,784 | ₩34,519 | ₩34,784 | +0.77% | 2.3천 |
|---|
| 2025.11.24 | ₩33,809 | ₩34,054 | ₩33,809 | ₩34,049 | +0.71% | 1.6천 |
|---|
| 2025.11.21 | ₩34,104 | ₩34,104 | ₩33,903 | ₩33,903 | -0.59% | 300 |
|---|
| 2025.11.20 | ₩33,675 | ₩33,675 | ₩33,461 | ₩33,461 | -0.64% | 800 |
|---|
| 2025.11.19 | ₩33,686 | ₩33,761 | ₩33,655 | ₩33,655 | -0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩33,595 | ₩33,796 | ₩33,595 | ₩33,765 | +0.51% | 5.1천 |
|---|
| 2025.11.17 | ₩33,582 | ₩33,582 | ₩33,448 | ₩33,452 | -0.39% | 500 |
|---|
| 2025.11.14 | ₩33,181 | ₩33,541 | ₩33,181 | ₩33,425 | +0.73% | 500 |
|---|
| 2025.11.13 | ₩33,555 | ₩33,702 | ₩33,322 | ₩33,322 | -0.69% | 3.6천 |
|---|
| 2025.11.12 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,524 | ₩32,754 | ₩32,524 | ₩32,754 | +0.71% | 1.1천 |
|---|
| 2025.11.10 | ₩31,616 | ₩31,814 | ₩31,616 | ₩31,814 | +0.63% | 1.7천 |
|---|
| 2025.11.07 | ₩31,463 | ₩31,463 | ₩31,463 | ₩31,463 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,466 | ₩31,627 | ₩31,399 | ₩31,467 | +0.00% | 4.1천 |
|---|
| 2025.11.05 | ₩31,520 | ₩31,520 | ₩31,479 | ₩31,479 | -0.13% | 1.9천 |
|---|
| 2025.11.04 | ₩31,117 | ₩31,117 | ₩31,004 | ₩31,004 | -0.36% | 100 |
|---|
| 2025.11.03 | ₩31,078 | ₩31,099 | ₩31,078 | ₩31,099 | +0.07% | 400 |
|---|
| 2025.10.31 | ₩31,038 | ₩31,198 | ₩31,038 | ₩31,198 | +0.52% | 2.2천 |
|---|
| 2025.10.30 | ₩30,649 | ₩30,942 | ₩30,649 | ₩30,730 | +0.26% | 1.7천 |
|---|
| 2025.10.29 | ₩30,716 | ₩30,716 | ₩30,716 | ₩30,716 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩30,984 | ₩31,035 | ₩30,984 | ₩31,035 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩30,980 | ₩30,997 | ₩30,980 | ₩30,997 | +0.06% | 600 |
|---|
| 2025.10.24 | ₩31,003 | ₩31,003 | ₩30,904 | ₩30,904 | -0.32% | 1.6천 |
|---|
| 2025.10.23 | ₩30,783 | ₩31,011 | ₩30,783 | ₩31,011 | +0.74% | 2.5천 |
|---|
| 2025.10.22 | ₩31,372 | ₩31,372 | ₩31,078 | ₩31,088 | -0.90% | 7.4천 |
|---|
| 2025.10.21 | ₩31,485 | ₩31,485 | ₩31,457 | ₩31,457 | -0.09% | 500 |
|---|
| 2025.10.20 | ₩31,466 | ₩31,629 | ₩31,466 | ₩31,629 | +0.52% | 200 |
|---|
| 2025.10.17 | ₩31,279 | ₩31,279 | ₩31,279 | ₩31,279 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩32,058 | ₩32,058 | ₩31,720 | ₩31,774 | -0.89% | 1.7천 |
|---|
| 2025.10.15 | ₩31,466 | ₩31,964 | ₩31,466 | ₩31,964 | +1.58% | 400 |
|---|
| 2025.10.14 | ₩31,509 | ₩31,509 | ₩31,493 | ₩31,493 | -0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩32,002 | ₩32,109 | ₩31,995 | ₩31,995 | -0.02% | 800 |
|---|
| 2025.10.10 | ₩32,768 | ₩32,768 | ₩31,944 | ₩31,944 | -2.51% | 1.2천 |
|---|