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 | ₩32,494 | ₩32,896 | ₩31,635 | ₩32,896 | +1.24% | 1.6천 |
| 2026.10.08 | ₩32,776 | ₩32,776 | ₩32,306 | ₩32,535 | -0.73% | 1천 |
| 2026.10.07 | ₩32,869 | ₩33,339 | ₩32,869 | ₩33,142 | +0.83% | 800 |
| 2026.10.06 | ₩33,527 | ₩33,527 | ₩32,615 | ₩32,861 | -1.98% | 1천 |
| 2026.10.05 | ₩32,655 | ₩32,937 | ₩32,655 | ₩32,829 | +0.53% | 1.2천 |
| 2026.10.02 | ₩33,165 | ₩33,165 | ₩32,829 | ₩32,949 | -0.65% | 2.1천 |
| 2026.10.01 | ₩33,580 | ₩33,580 | ₩33,130 | ₩33,130 | -1.34% | 600 |
| 2026.09.30 | ₩33,916 | ₩33,916 | ₩33,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,747 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,439 | ₩34,455 | ₩34,412 | ₩34,455 | +0.05% | 1천 |
|---|
| 2026.09.23 | ₩34,868 | ₩34,882 | ₩34,868 | ₩34,882 | +0.04% | 1.4천 |
|---|
| 2026.09.22 | ₩35,334 | ₩35,334 | ₩35,334 | ₩35,334 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,238 | ₩34,440 | ₩34,238 | ₩34,440 | +0.59% | 600 |
|---|
| 2026.09.18 | ₩34,506 | ₩34,506 | ₩33,929 | ₩34,031 | -1.38% | 900 |
|---|
| 2026.09.17 | ₩34,104 | ₩34,163 | ₩34,104 | ₩34,163 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩33,755 | ₩33,755 | ₩33,637 | ₩33,637 | -0.35% | 200 |
|---|
| 2026.09.15 | ₩34,117 | ₩34,117 | ₩33,915 | ₩33,933 | -0.54% | 1천 |
|---|
| 2026.09.14 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩34,224 | ₩34,332 | ₩34,224 | ₩34,332 | +0.31% | 1.2천 |
|---|
| 2026.09.10 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,110 | ₩35,110 | ₩34,887 | ₩34,887 | -0.63% | 200 |
|---|
| 2026.09.08 | ₩36,223 | ₩36,223 | ₩35,365 | ₩35,365 | -2.37% | 2.3천 |
|---|
| 2026.09.04 | ₩36,237 | ₩36,237 | ₩36,223 | ₩36,232 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩36,639 | ₩36,639 | ₩36,183 | ₩36,478 | -0.44% | 800 |
|---|
| 2026.09.02 | ₩36,223 | ₩36,223 | ₩36,223 | ₩36,223 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩35,888 | ₩35,888 | ₩35,820 | ₩35,820 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩35,687 | ₩35,806 | ₩35,687 | ₩35,806 | +0.33% | 400 |
|---|
| 2026.08.28 | ₩36,223 | ₩36,223 | ₩36,103 | ₩36,174 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩36,921 | ₩36,921 | ₩36,921 | ₩36,921 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩37,430 | ₩37,430 | ₩37,203 | ₩37,203 | -0.61% | 900 |
|---|
| 2026.08.25 | ₩37,485 | ₩37,485 | ₩37,397 | ₩37,444 | -0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩37,297 | ₩37,297 | ₩36,774 | ₩36,961 | -0.90% | 9.6천 |
|---|
| 2026.08.21 | ₩37,015 | ₩37,236 | ₩36,944 | ₩36,944 | -0.19% | 5.1천 |
|---|
| 2026.08.20 | ₩36,800 | ₩36,800 | ₩36,559 | ₩36,559 | -0.66% | 400 |
|---|
| 2026.08.19 | ₩36,411 | ₩36,961 | ₩36,411 | ₩36,935 | +1.44% | 6.9천 |
|---|
| 2026.08.18 | ₩35,405 | ₩35,500 | ₩35,405 | ₩35,500 | +0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩35,258 | ₩35,258 | ₩35,029 | ₩35,170 | -0.25% | 3.6천 |
|---|
| 2026.08.14 | ₩35,633 | ₩35,633 | ₩35,083 | ₩35,097 | -1.51% | 1.3천 |
|---|
| 2026.08.13 | ₩35,660 | ₩35,660 | ₩35,459 | ₩35,483 | -0.50% | 2천 |
|---|
| 2026.08.12 | ₩35,553 | ₩35,673 | ₩35,459 | ₩35,553 | 0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩35,781 | ₩35,816 | ₩35,698 | ₩35,698 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩35,687 | ₩35,916 | ₩35,687 | ₩35,916 | +0.64% | 700 |
|---|
| 2026.08.07 | ₩35,553 | ₩35,553 | ₩35,459 | ₩35,459 | -0.26% | 1.3천 |
|---|
| 2026.08.06 | ₩34,560 | ₩34,895 | ₩34,560 | ₩34,883 | +0.94% | 1.3천 |
|---|
| 2026.08.05 | ₩34,589 | ₩34,589 | ₩34,589 | ₩34,589 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,412 | ₩34,412 | ₩34,131 | ₩34,262 | -0.44% | 2천 |
|---|
| 2026.08.03 | ₩35,405 | ₩35,405 | ₩33,741 | ₩33,935 | -4.15% | 1.4천 |
|---|
| 2026.07.31 | ₩33,943 | ₩34,072 | ₩33,943 | ₩34,072 | +0.38% | 1.7천 |
|---|
| 2026.07.30 | ₩34,399 | ₩34,698 | ₩34,399 | ₩34,698 | +0.87% | 800 |
|---|
| 2026.07.29 | ₩36,223 | ₩36,223 | ₩34,577 | ₩34,577 | -4.54% | 2.3천 |
|---|
| 2026.07.28 | ₩34,842 | ₩34,996 | ₩34,842 | ₩34,996 | +0.44% | 600 |
|---|
| 2026.07.27 | ₩34,922 | ₩34,922 | ₩34,550 | ₩34,550 | -1.06% | 1.7천 |
|---|
| 2026.07.24 | ₩34,520 | ₩34,520 | ₩34,411 | ₩34,411 | -0.31% | 500 |
|---|
| 2026.07.23 | ₩34,265 | ₩34,546 | ₩34,265 | ₩34,444 | +0.52% | 600 |
|---|
| 2026.07.22 | ₩34,868 | ₩34,868 | ₩34,403 | ₩34,403 | -1.34% | 1.2천 |
|---|
| 2026.07.21 | ₩34,466 | ₩34,473 | ₩34,385 | ₩34,473 | +0.02% | 1.1천 |
|---|
| 2026.07.20 | ₩34,439 | ₩34,615 | ₩34,439 | ₩34,615 | +0.51% | 1천 |
|---|
| 2026.07.17 | ₩34,439 | ₩34,630 | ₩34,439 | ₩34,508 | +0.20% | 2.3천 |
|---|
| 2026.07.16 | ₩34,587 | ₩34,651 | ₩34,587 | ₩34,651 | +0.19% | 600 |
|---|
| 2026.07.15 | ₩34,459 | ₩34,749 | ₩34,459 | ₩34,749 | +0.84% | 400 |
|---|
| 2026.07.14 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,928 | ₩35,928 | ₩34,365 | ₩34,402 | -4.25% | 800 |
|---|
| 2026.07.10 | ₩34,748 | ₩34,868 | ₩34,734 | ₩34,788 | +0.12% | 3천 |
|---|
| 2026.07.09 | ₩35,125 | ₩35,209 | ₩35,125 | ₩35,209 | +0.24% | 200 |
|---|
| 2026.07.08 | ₩35,714 | ₩35,714 | ₩35,152 | ₩35,304 | -1.15% | 2.8천 |
|---|
| 2026.07.07 | ₩35,828 | ₩35,915 | ₩35,828 | ₩35,889 | +0.17% | 1.5천 |
|---|
| 2026.07.06 | ₩36,116 | ₩36,116 | ₩35,284 | ₩35,620 | -1.37% | 1.1만 |
|---|
| 2026.07.02 | ₩35,821 | ₩35,821 | ₩35,184 | ₩35,432 | -1.09% | 2.4천 |
|---|
| 2026.07.01 | ₩34,412 | ₩34,412 | ₩34,305 | ₩34,351 | -0.18% | 1.2천 |
|---|
| 2026.06.30 | ₩34,506 | ₩34,600 | ₩34,467 | ₩34,467 | -0.11% | 6.3천 |
|---|
| 2026.06.29 | ₩34,634 | ₩34,689 | ₩34,345 | ₩34,689 | +0.16% | 1.1천 |
|---|
| 2026.06.26 | ₩33,956 | ₩34,063 | ₩33,902 | ₩34,029 | +0.21% | 2.1천 |
|---|
| 2026.06.25 | ₩33,406 | ₩33,741 | ₩33,359 | ₩33,456 | +0.15% | 3.1천 |
|---|
| 2026.06.24 | ₩33,260 | ₩33,473 | ₩33,260 | ₩33,374 | +0.34% | 1.7만 |
|---|
| 2026.06.23 | ₩33,191 | ₩33,191 | ₩33,104 | ₩33,104 | -0.26% | 700 |
|---|
| 2026.06.22 | ₩32,507 | ₩32,816 | ₩32,507 | ₩32,790 | +0.87% | 1.6천 |
|---|
| 2026.06.18 | ₩32,354 | ₩32,354 | ₩32,354 | ₩32,354 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,545 | ₩32,545 | ₩32,545 | ₩32,545 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩32,601 | ₩32,601 | ₩32,413 | ₩32,551 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩32,883 | ₩32,883 | ₩32,703 | ₩32,703 | -0.55% | 200 |
|---|
| 2026.06.12 | ₩32,767 | ₩32,767 | ₩32,767 | ₩32,767 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩32,641 | ₩33,185 | ₩32,641 | ₩32,904 | +0.81% | 2.1천 |
|---|
| 2026.06.10 | ₩32,454 | ₩32,454 | ₩32,183 | ₩32,183 | -0.84% | 500 |
|---|
| 2026.06.09 | ₩32,064 | ₩32,373 | ₩31,957 | ₩32,236 | +0.54% | 4천 |
|---|
| 2026.06.08 | ₩32,869 | ₩32,869 | ₩32,115 | ₩32,115 | -2.29% | 2.9천 |
|---|
| 2026.06.05 | ₩33,004 | ₩33,004 | ₩32,620 | ₩32,620 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩32,132 | ₩32,849 | ₩32,132 | ₩32,849 | +2.23% | 9.3천 |
|---|
| 2026.06.03 | ₩31,916 | ₩31,916 | ₩31,916 | ₩31,916 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,011 | ₩32,077 | ₩31,903 | ₩32,077 | +0.21% | 1.5천 |
|---|
| 2026.06.01 | ₩33,259 | ₩33,259 | ₩32,554 | ₩32,554 | -2.12% | 800 |
|---|
| 2026.05.29 | ₩33,487 | ₩33,487 | ₩33,399 | ₩33,437 | -0.15% | 400 |
|---|
| 2026.05.28 | ₩33,084 | ₩33,768 | ₩33,084 | ₩33,393 | +0.93% | 2.4천 |
|---|
| 2026.05.27 | ₩33,346 | ₩33,379 | ₩33,208 | ₩33,208 | -0.41% | 3.4천 |
|---|
| 2026.05.26 | ₩36,559 | ₩36,559 | ₩33,004 | ₩33,034 | -9.64% | 1천 |
|---|
| 2026.05.22 | ₩33,191 | ₩33,232 | ₩33,191 | ₩33,232 | +0.12% | 1.3천 |
|---|
| 2026.05.21 | ₩32,869 | ₩32,908 | ₩32,869 | ₩32,908 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩32,467 | ₩32,765 | ₩32,467 | ₩32,765 | +0.92% | 2.6천 |
|---|
| 2026.05.19 | ₩32,413 | ₩32,413 | ₩32,357 | ₩32,357 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩33,285 | ₩33,285 | ₩32,091 | ₩32,227 | -3.18% | 1.5천 |
|---|
| 2026.05.15 | ₩32,778 | ₩32,778 | ₩32,778 | ₩32,778 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,319 | ₩33,460 | ₩33,285 | ₩33,436 | +0.35% | 1.5천 |
|---|
| 2026.05.13 | ₩33,594 | ₩33,607 | ₩33,339 | ₩33,580 | -0.04% | 2.8천 |
|---|
| 2026.05.12 | ₩32,521 | ₩33,453 | ₩32,521 | ₩33,453 | +2.87% | 2.8천 |
|---|
| 2026.05.11 | ₩33,554 | ₩33,741 | ₩33,273 | ₩33,273 | -0.84% | 1.8천 |
|---|
| 2026.05.08 | ₩33,151 | ₩33,151 | ₩33,063 | ₩33,063 | -0.27% | 1천 |
|---|
| 2026.05.07 | ₩33,406 | ₩33,406 | ₩33,205 | ₩33,205 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩33,594 | ₩33,741 | ₩33,554 | ₩33,708 | +0.34% | 2.4천 |
|---|
| 2026.05.05 | ₩33,124 | ₩33,212 | ₩33,124 | ₩33,212 | +0.26% | 700 |
|---|
| 2026.05.04 | ₩32,628 | ₩33,112 | ₩32,628 | ₩33,112 | +1.48% | 1천 |
|---|
| 2026.05.01 | ₩33,138 | ₩33,138 | ₩33,030 | ₩33,037 | -0.30% | 1.2천 |
|---|
| 2026.04.30 | ₩32,896 | ₩32,896 | ₩32,863 | ₩32,863 | -0.10% | 200 |
|---|
| 2026.04.29 | ₩31,796 | ₩31,796 | ₩31,615 | ₩31,645 | -0.48% | 600 |
|---|
| 2026.04.28 | ₩32,306 | ₩32,306 | ₩32,075 | ₩32,075 | -0.71% | 5.9천 |
|---|
| 2026.04.27 | ₩32,165 | ₩32,165 | ₩32,165 | ₩32,165 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,782 | ₩32,840 | ₩32,722 | ₩32,840 | +0.18% | 800 |
|---|
| 2026.04.23 | ₩32,883 | ₩32,883 | ₩32,735 | ₩32,747 | -0.41% | 700 |
|---|
| 2026.04.22 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,339 | ₩33,339 | ₩32,702 | ₩32,702 | -1.91% | 300 |
|---|
| 2026.04.20 | ₩33,674 | ₩33,674 | ₩33,406 | ₩33,422 | -0.75% | 1천 |
|---|
| 2026.04.17 | ₩33,721 | ₩33,728 | ₩33,610 | ₩33,610 | -0.33% | 600 |
|---|
| 2026.04.16 | ₩34,211 | ₩34,211 | ₩33,326 | ₩33,370 | -2.46% | 400 |
|---|
| 2026.04.15 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,151 | ₩33,312 | ₩33,151 | ₩33,312 | +0.49% | 700 |
|---|
| 2026.04.13 | ₩33,084 | ₩33,084 | ₩33,036 | ₩33,036 | -0.15% | 2.2천 |
|---|
| 2026.04.10 | ₩33,312 | ₩33,312 | ₩33,083 | ₩33,083 | -0.69% | 500 |
|---|
| 2026.04.09 | ₩33,594 | ₩33,594 | ₩33,432 | ₩33,432 | -0.48% | 1.5천 |
|---|
| 2026.04.08 | ₩33,661 | ₩33,661 | ₩33,406 | ₩33,491 | -0.51% | 1천 |
|---|
| 2026.04.07 | ₩32,695 | ₩33,017 | ₩32,695 | ₩33,002 | +0.94% | 1.6천 |
|---|
| 2026.04.06 | ₩32,923 | ₩33,095 | ₩32,923 | ₩33,095 | +0.52% | 400 |
|---|
| 2026.04.02 | ₩33,232 | ₩33,406 | ₩33,232 | ₩33,406 | +0.52% | 1.3천 |
|---|
| 2026.04.01 | ₩33,648 | ₩33,661 | ₩33,504 | ₩33,504 | -0.43% | 3.1천 |
|---|
| 2026.03.31 | ₩32,682 | ₩32,983 | ₩32,682 | ₩32,983 | +0.92% | 600 |
|---|
| 2026.03.30 | ₩31,981 | ₩31,981 | ₩31,981 | ₩31,981 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,752 | ₩31,752 | ₩31,752 | ₩31,752 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,107 | ₩32,107 | ₩32,051 | ₩32,051 | -0.18% | 300 |
|---|
| 2026.03.24 | ₩31,461 | ₩31,494 | ₩31,394 | ₩31,494 | +0.11% | 500 |
|---|
| 2026.03.23 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,502 | ₩31,502 | ₩31,502 | ₩31,502 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,756 | ₩32,059 | ₩31,756 | ₩32,059 | +0.95% | 200 |
|---|
| 2026.03.18 | ₩32,078 | ₩32,126 | ₩32,078 | ₩32,126 | +0.15% | 500 |
|---|
| 2026.03.17 | ₩33,084 | ₩33,136 | ₩33,067 | ₩33,067 | -0.05% | 4.5천 |
|---|
| 2026.03.16 | ₩32,910 | ₩33,178 | ₩32,883 | ₩33,083 | +0.53% | 1.8천 |
|---|
| 2026.03.13 | ₩32,688 | ₩32,688 | ₩32,604 | ₩32,604 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩32,843 | ₩32,843 | ₩32,753 | ₩32,753 | -0.27% | 200 |
|---|
| 2026.03.11 | ₩33,540 | ₩33,601 | ₩33,433 | ₩33,576 | +0.11% | 2.6천 |
|---|
| 2026.03.10 | ₩33,842 | ₩33,842 | ₩33,662 | ₩33,662 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩32,911 | ₩33,692 | ₩32,910 | ₩33,692 | +2.37% | 2.4천 |
|---|
| 2026.03.06 | ₩32,810 | ₩33,085 | ₩32,810 | ₩33,085 | +0.84% | 200 |
|---|
| 2026.03.05 | ₩33,567 | ₩33,594 | ₩31,742 | ₩33,232 | -1.00% | 3.2천 |
|---|
| 2026.03.04 | ₩33,500 | ₩34,090 | ₩33,500 | ₩34,090 | +1.76% | 200 |
|---|
| 2026.03.03 | ₩33,352 | ₩33,648 | ₩33,352 | ₩33,642 | +0.87% | 3.6천 |
|---|
| 2026.03.02 | ₩34,360 | ₩34,360 | ₩34,360 | ₩34,360 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,607 | ₩34,827 | ₩34,607 | ₩34,827 | +0.64% | 200 |
|---|
| 2026.02.26 | ₩34,432 | ₩34,479 | ₩34,050 | ₩34,383 | -0.14% | 1.8천 |
|---|
| 2026.02.25 | ₩35,016 | ₩35,083 | ₩34,855 | ₩34,883 | -0.38% | 1.2천 |
|---|
| 2026.02.24 | ₩35,190 | ₩35,190 | ₩35,066 | ₩35,066 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩35,150 | ₩35,231 | ₩35,150 | ₩35,231 | +0.23% | 1.2천 |
|---|
| 2026.02.20 | ₩35,499 | ₩35,700 | ₩35,499 | ₩35,523 | +0.07% | 1.2천 |
|---|
| 2026.02.19 | ₩35,821 | ₩35,821 | ₩35,392 | ₩35,392 | -1.20% | 300 |
|---|
| 2026.02.18 | ₩35,982 | ₩35,982 | ₩35,512 | ₩35,596 | -1.07% | 5.4천 |
|---|
| 2026.02.17 | ₩35,465 | ₩35,608 | ₩35,432 | ₩35,608 | +0.40% | 1.5천 |
|---|
| 2026.02.13 | ₩35,609 | ₩35,609 | ₩35,539 | ₩35,608 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,351 | ₩35,351 | ₩35,302 | ₩35,302 | -0.14% | 700 |
|---|
| 2026.02.11 | ₩34,948 | ₩35,092 | ₩34,948 | ₩35,092 | +0.41% | 400 |
|---|
| 2026.02.10 | ₩35,050 | ₩35,123 | ₩34,929 | ₩34,929 | -0.34% | 900 |
|---|
| 2026.02.09 | ₩35,130 | ₩35,130 | ₩35,044 | ₩35,044 | -0.24% | 800 |
|---|
| 2026.02.06 | ₩34,681 | ₩34,922 | ₩34,681 | ₩34,842 | +0.46% | 3.1만 |
|---|
| 2026.02.05 | ₩34,493 | ₩34,493 | ₩34,026 | ₩34,026 | -1.35% | 800 |
|---|
| 2026.02.04 | ₩34,721 | ₩34,842 | ₩34,721 | ₩34,842 | +0.35% | 300 |
|---|
| 2026.02.03 | ₩35,378 | ₩35,378 | ₩34,332 | ₩34,415 | -2.72% | 2.8만 |
|---|
| 2026.02.02 | ₩35,231 | ₩35,381 | ₩35,217 | ₩35,381 | +0.43% | 7.3천 |
|---|
| 2026.01.30 | ₩35,023 | ₩35,164 | ₩35,023 | ₩35,154 | +0.38% | 700 |
|---|
| 2026.01.29 | ₩35,271 | ₩35,288 | ₩35,271 | ₩35,288 | +0.05% | 2.6만 |
|---|
| 2026.01.28 | ₩35,459 | ₩35,459 | ₩35,044 | ₩35,044 | -1.17% | 700 |
|---|
| 2026.01.27 | ₩35,821 | ₩35,821 | ₩35,814 | ₩35,814 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩35,727 | ₩35,727 | ₩35,673 | ₩35,720 | -0.02% | 800 |
|---|
| 2026.01.23 | ₩35,579 | ₩35,653 | ₩35,472 | ₩35,480 | -0.28% | 2천 |
|---|
| 2026.01.22 | ₩35,437 | ₩35,467 | ₩35,437 | ₩35,467 | +0.08% | 300 |
|---|
| 2026.01.21 | ₩34,694 | ₩34,950 | ₩34,567 | ₩34,950 | +0.74% | 2.6천 |
|---|
| 2026.01.20 | ₩36,599 | ₩36,599 | ₩34,265 | ₩34,549 | -5.60% | 2.3천 |
|---|
| 2026.01.16 | ₩34,627 | ₩34,862 | ₩34,614 | ₩34,862 | +0.68% | 1.4천 |
|---|
| 2026.01.15 | ₩34,882 | ₩34,882 | ₩34,469 | ₩34,648 | -0.67% | 3.2천 |
|---|
| 2026.01.14 | ₩35,190 | ₩35,190 | ₩35,076 | ₩35,076 | -0.32% | 600 |
|---|
| 2026.01.13 | ₩34,827 | ₩35,043 | ₩34,721 | ₩34,856 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩35,472 | ₩35,472 | ₩34,989 | ₩35,121 | -0.99% | 1.5천 |
|---|
| 2026.01.09 | ₩35,114 | ₩35,114 | ₩35,025 | ₩35,025 | -0.25% | 400 |
|---|
| 2026.01.08 | ₩35,137 | ₩35,350 | ₩35,024 | ₩35,024 | -0.32% | 1.1천 |
|---|
| 2026.01.07 | ₩35,003 | ₩35,247 | ₩35,003 | ₩35,247 | +0.70% | 400 |
|---|
| 2026.01.06 | ₩34,546 | ₩34,909 | ₩34,546 | ₩34,646 | +0.29% | 1.6천 |
|---|
| 2026.01.05 | ₩34,533 | ₩34,533 | ₩33,916 | ₩34,226 | -0.89% | 1.6천 |
|---|
| 2026.01.02 | ₩34,278 | ₩34,278 | ₩34,023 | ₩34,105 | -0.50% | 1.9천 |
|---|
| 2025.12.31 | ₩34,157 | ₩34,157 | ₩33,648 | ₩33,835 | -0.94% | 4.6천 |
|---|
| 2025.12.30 | ₩34,152 | ₩34,332 | ₩34,132 | ₩34,132 | -0.06% | 3.1만 |
|---|
| 2025.12.29 | ₩35,016 | ₩35,016 | ₩34,801 | ₩34,801 | -0.61% | 1.6천 |
|---|
| 2025.12.26 | ₩35,164 | ₩35,177 | ₩34,978 | ₩35,050 | -0.32% | 5.4천 |
|---|
| 2025.12.24 | ₩35,284 | ₩35,284 | ₩34,984 | ₩34,984 | -0.85% | 400 |
|---|
| 2025.12.23 | ₩34,962 | ₩34,989 | ₩34,811 | ₩34,811 | -0.43% | 2천 |
|---|
| 2025.12.22 | ₩34,286 | ₩34,286 | ₩34,286 | ₩34,286 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩33,818 | ₩33,862 | ₩33,715 | ₩33,721 | -0.29% | 1.6천 |
|---|
| 2025.12.17 | ₩33,741 | ₩33,741 | ₩33,542 | ₩33,542 | -0.59% | 1.3천 |
|---|
| 2025.12.16 | ₩34,063 | ₩34,063 | ₩33,607 | ₩33,889 | -0.51% | 4.9천 |
|---|
| 2025.12.15 | ₩34,265 | ₩34,330 | ₩34,144 | ₩34,330 | +0.19% | 1.7천 |
|---|
| 2025.12.12 | ₩33,782 | ₩33,956 | ₩33,782 | ₩33,913 | +0.39% | 1.4천 |
|---|
| 2025.12.11 | ₩34,037 | ₩34,077 | ₩33,949 | ₩33,992 | -0.13% | 1.3천 |
|---|
| 2025.12.10 | ₩33,487 | ₩33,626 | ₩33,487 | ₩33,626 | +0.42% | 200 |
|---|
| 2025.12.09 | ₩33,393 | ₩33,393 | ₩33,106 | ₩33,106 | -0.86% | 1.3천 |
|---|
| 2025.12.08 | ₩33,648 | ₩33,648 | ₩33,326 | ₩33,484 | -0.49% | 3.3천 |
|---|
| 2025.12.05 | ₩33,876 | ₩33,876 | ₩33,829 | ₩33,829 | -0.14% | 700 |
|---|
| 2025.12.04 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,063 | ₩34,063 | ₩34,002 | ₩34,002 | -0.18% | 400 |
|---|
| 2025.12.02 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩34,399 | ₩34,654 | ₩34,117 | ₩34,117 | -0.82% | 1.1천 |
|---|
| 2025.11.28 | ₩35,204 | ₩35,204 | ₩34,891 | ₩34,891 | -0.89% | 600 |
|---|
| 2025.11.26 | ₩34,882 | ₩35,244 | ₩34,882 | ₩35,173 | +0.83% | 5.3천 |
|---|
| 2025.11.25 | ₩34,587 | ₩34,852 | ₩34,587 | ₩34,852 | +0.77% | 2.3천 |
|---|
| 2025.11.24 | ₩33,876 | ₩34,121 | ₩33,876 | ₩34,116 | +0.71% | 1.6천 |
|---|
| 2025.11.21 | ₩34,171 | ₩34,171 | ₩33,970 | ₩33,970 | -0.59% | 300 |
|---|
| 2025.11.20 | ₩33,741 | ₩33,741 | ₩33,527 | ₩33,527 | -0.64% | 800 |
|---|
| 2025.11.19 | ₩33,752 | ₩33,827 | ₩33,721 | ₩33,721 | -0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩33,661 | ₩33,862 | ₩33,661 | ₩33,831 | +0.51% | 5.1천 |
|---|
| 2025.11.17 | ₩33,648 | ₩33,648 | ₩33,513 | ₩33,517 | -0.39% | 500 |
|---|
| 2025.11.14 | ₩33,246 | ₩33,607 | ₩33,246 | ₩33,491 | +0.73% | 500 |
|---|
| 2025.11.13 | ₩33,621 | ₩33,768 | ₩33,387 | ₩33,387 | -0.69% | 3.6천 |
|---|
| 2025.11.12 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,588 | ₩32,818 | ₩32,588 | ₩32,818 | +0.71% | 1.1천 |
|---|
| 2025.11.10 | ₩31,678 | ₩31,877 | ₩31,678 | ₩31,877 | +0.63% | 1.7천 |
|---|
| 2025.11.07 | ₩31,525 | ₩31,525 | ₩31,525 | ₩31,525 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,528 | ₩31,689 | ₩31,461 | ₩31,529 | +0.00% | 4.1천 |
|---|
| 2025.11.05 | ₩31,582 | ₩31,582 | ₩31,541 | ₩31,541 | -0.13% | 1.9천 |
|---|
| 2025.11.04 | ₩31,178 | ₩31,178 | ₩31,065 | ₩31,065 | -0.36% | 100 |
|---|
| 2025.11.03 | ₩31,139 | ₩31,160 | ₩31,139 | ₩31,160 | +0.07% | 400 |
|---|
| 2025.10.31 | ₩31,099 | ₩31,260 | ₩31,099 | ₩31,260 | +0.52% | 2.2천 |
|---|
| 2025.10.30 | ₩30,709 | ₩31,003 | ₩30,709 | ₩30,790 | +0.26% | 1.7천 |
|---|
| 2025.10.29 | ₩30,777 | ₩30,777 | ₩30,777 | ₩30,777 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩31,045 | ₩31,096 | ₩31,045 | ₩31,096 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩31,041 | ₩31,058 | ₩31,041 | ₩31,058 | +0.06% | 600 |
|---|
| 2025.10.24 | ₩31,064 | ₩31,064 | ₩30,964 | ₩30,964 | -0.32% | 1.6천 |
|---|
| 2025.10.23 | ₩30,844 | ₩31,072 | ₩30,844 | ₩31,072 | +0.74% | 2.5천 |
|---|
| 2025.10.22 | ₩31,434 | ₩31,434 | ₩31,139 | ₩31,150 | -0.90% | 7.4천 |
|---|
| 2025.10.21 | ₩31,547 | ₩31,547 | ₩31,518 | ₩31,518 | -0.09% | 500 |
|---|
| 2025.10.20 | ₩31,528 | ₩31,692 | ₩31,528 | ₩31,692 | +0.52% | 200 |
|---|
| 2025.10.17 | ₩31,340 | ₩31,340 | ₩31,340 | ₩31,340 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩32,121 | ₩32,121 | ₩31,783 | ₩31,836 | -0.89% | 1.7천 |
|---|
| 2025.10.15 | ₩31,528 | ₩32,027 | ₩31,528 | ₩32,027 | +1.58% | 400 |
|---|
| 2025.10.14 | ₩31,571 | ₩31,571 | ₩31,555 | ₩31,555 | -0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩32,064 | ₩32,172 | ₩32,058 | ₩32,058 | -0.02% | 800 |
|---|
| 2025.10.10 | ₩32,832 | ₩32,832 | ₩32,007 | ₩32,007 | -2.51% | 1.2천 |
|---|