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 | ₩32,490 | ₩32,893 | ₩31,632 | ₩32,893 | +1.24% | 1.6천 |
| 2026.10.08 | ₩32,772 | ₩32,772 | ₩32,303 | ₩32,532 | -0.73% | 1천 |
| 2026.10.07 | ₩32,866 | ₩33,336 | ₩32,866 | ₩33,138 | +0.83% | 800 |
| 2026.10.06 | ₩33,523 | ₩33,523 | ₩32,611 | ₩32,858 | -1.98% | 1천 |
| 2026.10.05 | ₩32,651 | ₩32,933 | ₩32,651 | ₩32,826 | +0.53% | 1.2천 |
| 2026.10.02 | ₩33,161 | ₩33,161 | ₩32,826 | ₩32,945 | -0.65% | 2.1천 |
| 2026.10.01 | ₩33,577 | ₩33,577 | ₩33,126 | ₩33,126 | -1.34% | 600 |
| 2026.09.30 | ₩33,912 | ₩33,912 | ₩33,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,743 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,436 | ₩34,452 | ₩34,409 | ₩34,452 | +0.05% | 1천 |
|---|
| 2026.09.23 | ₩34,865 | ₩34,878 | ₩34,865 | ₩34,878 | +0.04% | 1.4천 |
|---|
| 2026.09.22 | ₩35,330 | ₩35,330 | ₩35,330 | ₩35,330 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,234 | ₩34,437 | ₩34,234 | ₩34,437 | +0.59% | 600 |
|---|
| 2026.09.18 | ₩34,503 | ₩34,503 | ₩33,926 | ₩34,028 | -1.38% | 900 |
|---|
| 2026.09.17 | ₩34,100 | ₩34,159 | ₩34,100 | ₩34,159 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩33,751 | ₩33,751 | ₩33,633 | ₩33,633 | -0.35% | 200 |
|---|
| 2026.09.15 | ₩34,114 | ₩34,114 | ₩33,911 | ₩33,930 | -0.54% | 1천 |
|---|
| 2026.09.14 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩34,221 | ₩34,328 | ₩34,221 | ₩34,328 | +0.31% | 1.2천 |
|---|
| 2026.09.10 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,106 | ₩35,106 | ₩34,884 | ₩34,884 | -0.63% | 200 |
|---|
| 2026.09.08 | ₩36,220 | ₩36,220 | ₩35,361 | ₩35,361 | -2.37% | 2.3천 |
|---|
| 2026.09.04 | ₩36,233 | ₩36,233 | ₩36,220 | ₩36,228 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩36,636 | ₩36,636 | ₩36,179 | ₩36,475 | -0.44% | 800 |
|---|
| 2026.09.02 | ₩36,220 | ₩36,220 | ₩36,220 | ₩36,220 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩35,884 | ₩35,884 | ₩35,816 | ₩35,816 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩35,683 | ₩35,802 | ₩35,683 | ₩35,802 | +0.33% | 400 |
|---|
| 2026.08.28 | ₩36,220 | ₩36,220 | ₩36,099 | ₩36,170 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩36,917 | ₩36,917 | ₩36,917 | ₩36,917 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩37,426 | ₩37,426 | ₩37,199 | ₩37,199 | -0.61% | 900 |
|---|
| 2026.08.25 | ₩37,481 | ₩37,481 | ₩37,393 | ₩37,440 | -0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩37,293 | ₩37,293 | ₩36,770 | ₩36,957 | -0.90% | 9.6천 |
|---|
| 2026.08.21 | ₩37,011 | ₩37,232 | ₩36,940 | ₩36,940 | -0.19% | 5.1천 |
|---|
| 2026.08.20 | ₩36,797 | ₩36,797 | ₩36,555 | ₩36,555 | -0.66% | 400 |
|---|
| 2026.08.19 | ₩36,407 | ₩36,957 | ₩36,407 | ₩36,931 | +1.44% | 6.9천 |
|---|
| 2026.08.18 | ₩35,401 | ₩35,497 | ₩35,401 | ₩35,497 | +0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩35,254 | ₩35,254 | ₩35,026 | ₩35,167 | -0.25% | 3.6천 |
|---|
| 2026.08.14 | ₩35,629 | ₩35,629 | ₩35,079 | ₩35,093 | -1.51% | 1.3천 |
|---|
| 2026.08.13 | ₩35,656 | ₩35,656 | ₩35,455 | ₩35,479 | -0.50% | 2천 |
|---|
| 2026.08.12 | ₩35,549 | ₩35,670 | ₩35,455 | ₩35,549 | 0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩35,777 | ₩35,812 | ₩35,694 | ₩35,694 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩35,683 | ₩35,912 | ₩35,683 | ₩35,912 | +0.64% | 700 |
|---|
| 2026.08.07 | ₩35,549 | ₩35,549 | ₩35,455 | ₩35,455 | -0.26% | 1.3천 |
|---|
| 2026.08.06 | ₩34,556 | ₩34,892 | ₩34,556 | ₩34,880 | +0.94% | 1.3천 |
|---|
| 2026.08.05 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,409 | ₩34,409 | ₩34,127 | ₩34,258 | -0.44% | 2천 |
|---|
| 2026.08.03 | ₩35,401 | ₩35,401 | ₩33,738 | ₩33,931 | -4.15% | 1.4천 |
|---|
| 2026.07.31 | ₩33,939 | ₩34,068 | ₩33,939 | ₩34,068 | +0.38% | 1.7천 |
|---|
| 2026.07.30 | ₩34,395 | ₩34,694 | ₩34,395 | ₩34,694 | +0.87% | 800 |
|---|
| 2026.07.29 | ₩36,220 | ₩36,220 | ₩34,574 | ₩34,574 | -4.54% | 2.3천 |
|---|
| 2026.07.28 | ₩34,838 | ₩34,992 | ₩34,838 | ₩34,992 | +0.44% | 600 |
|---|
| 2026.07.27 | ₩34,918 | ₩34,918 | ₩34,547 | ₩34,547 | -1.06% | 1.7천 |
|---|
| 2026.07.24 | ₩34,516 | ₩34,516 | ₩34,407 | ₩34,407 | -0.31% | 500 |
|---|
| 2026.07.23 | ₩34,261 | ₩34,543 | ₩34,261 | ₩34,441 | +0.52% | 600 |
|---|
| 2026.07.22 | ₩34,865 | ₩34,865 | ₩34,399 | ₩34,399 | -1.34% | 1.2천 |
|---|
| 2026.07.21 | ₩34,462 | ₩34,469 | ₩34,382 | ₩34,469 | +0.02% | 1.1천 |
|---|
| 2026.07.20 | ₩34,436 | ₩34,611 | ₩34,436 | ₩34,611 | +0.51% | 1천 |
|---|
| 2026.07.17 | ₩34,436 | ₩34,626 | ₩34,436 | ₩34,504 | +0.20% | 2.3천 |
|---|
| 2026.07.16 | ₩34,583 | ₩34,647 | ₩34,583 | ₩34,647 | +0.19% | 600 |
|---|
| 2026.07.15 | ₩34,456 | ₩34,745 | ₩34,456 | ₩34,745 | +0.84% | 400 |
|---|
| 2026.07.14 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,925 | ₩35,925 | ₩34,362 | ₩34,398 | -4.25% | 800 |
|---|
| 2026.07.10 | ₩34,744 | ₩34,865 | ₩34,731 | ₩34,784 | +0.12% | 3천 |
|---|
| 2026.07.09 | ₩35,121 | ₩35,206 | ₩35,121 | ₩35,206 | +0.24% | 200 |
|---|
| 2026.07.08 | ₩35,710 | ₩35,710 | ₩35,148 | ₩35,301 | -1.15% | 2.8천 |
|---|
| 2026.07.07 | ₩35,824 | ₩35,911 | ₩35,824 | ₩35,886 | +0.17% | 1.5천 |
|---|
| 2026.07.06 | ₩36,112 | ₩36,112 | ₩35,281 | ₩35,616 | -1.37% | 1.1만 |
|---|
| 2026.07.02 | ₩35,817 | ₩35,817 | ₩35,180 | ₩35,428 | -1.09% | 2.4천 |
|---|
| 2026.07.01 | ₩34,409 | ₩34,409 | ₩34,301 | ₩34,347 | -0.18% | 1.2천 |
|---|
| 2026.06.30 | ₩34,503 | ₩34,597 | ₩34,464 | ₩34,464 | -0.11% | 6.3천 |
|---|
| 2026.06.29 | ₩34,630 | ₩34,685 | ₩34,342 | ₩34,685 | +0.16% | 1.1천 |
|---|
| 2026.06.26 | ₩33,953 | ₩34,060 | ₩33,899 | ₩34,025 | +0.21% | 2.1천 |
|---|
| 2026.06.25 | ₩33,403 | ₩33,738 | ₩33,356 | ₩33,452 | +0.15% | 3.1천 |
|---|
| 2026.06.24 | ₩33,256 | ₩33,470 | ₩33,256 | ₩33,370 | +0.34% | 1.7만 |
|---|
| 2026.06.23 | ₩33,188 | ₩33,188 | ₩33,101 | ₩33,101 | -0.26% | 700 |
|---|
| 2026.06.22 | ₩32,504 | ₩32,812 | ₩32,504 | ₩32,787 | +0.87% | 1.6천 |
|---|
| 2026.06.18 | ₩32,351 | ₩32,351 | ₩32,351 | ₩32,351 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,541 | ₩32,541 | ₩32,541 | ₩32,541 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩32,598 | ₩32,598 | ₩32,410 | ₩32,548 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩32,879 | ₩32,879 | ₩32,700 | ₩32,700 | -0.55% | 200 |
|---|
| 2026.06.12 | ₩32,764 | ₩32,764 | ₩32,764 | ₩32,764 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩32,638 | ₩33,181 | ₩32,638 | ₩32,901 | +0.81% | 2.1천 |
|---|
| 2026.06.10 | ₩32,450 | ₩32,450 | ₩32,179 | ₩32,179 | -0.84% | 500 |
|---|
| 2026.06.09 | ₩32,061 | ₩32,370 | ₩31,954 | ₩32,233 | +0.54% | 4천 |
|---|
| 2026.06.08 | ₩32,866 | ₩32,866 | ₩32,112 | ₩32,112 | -2.29% | 2.9천 |
|---|
| 2026.06.05 | ₩33,000 | ₩33,000 | ₩32,617 | ₩32,617 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩32,128 | ₩32,846 | ₩32,128 | ₩32,846 | +2.23% | 9.3천 |
|---|
| 2026.06.03 | ₩31,912 | ₩31,912 | ₩31,912 | ₩31,912 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,007 | ₩32,073 | ₩31,900 | ₩32,073 | +0.21% | 1.5천 |
|---|
| 2026.06.01 | ₩33,255 | ₩33,255 | ₩32,551 | ₩32,551 | -2.12% | 800 |
|---|
| 2026.05.29 | ₩33,483 | ₩33,483 | ₩33,396 | ₩33,433 | -0.15% | 400 |
|---|
| 2026.05.28 | ₩33,081 | ₩33,765 | ₩33,081 | ₩33,389 | +0.93% | 2.4천 |
|---|
| 2026.05.27 | ₩33,342 | ₩33,376 | ₩33,204 | ₩33,204 | -0.41% | 3.4천 |
|---|
| 2026.05.26 | ₩36,555 | ₩36,555 | ₩33,000 | ₩33,031 | -9.64% | 1천 |
|---|
| 2026.05.22 | ₩33,188 | ₩33,228 | ₩33,188 | ₩33,228 | +0.12% | 1.3천 |
|---|
| 2026.05.21 | ₩32,866 | ₩32,905 | ₩32,866 | ₩32,905 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩32,464 | ₩32,761 | ₩32,464 | ₩32,761 | +0.92% | 2.6천 |
|---|
| 2026.05.19 | ₩32,410 | ₩32,410 | ₩32,354 | ₩32,354 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩33,282 | ₩33,282 | ₩32,088 | ₩32,223 | -3.18% | 1.5천 |
|---|
| 2026.05.15 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,315 | ₩33,456 | ₩33,282 | ₩33,432 | +0.35% | 1.5천 |
|---|
| 2026.05.13 | ₩33,590 | ₩33,604 | ₩33,336 | ₩33,577 | -0.04% | 2.8천 |
|---|
| 2026.05.12 | ₩32,517 | ₩33,450 | ₩32,517 | ₩33,450 | +2.87% | 2.8천 |
|---|
| 2026.05.11 | ₩33,550 | ₩33,738 | ₩33,270 | ₩33,270 | -0.84% | 1.8천 |
|---|
| 2026.05.08 | ₩33,148 | ₩33,148 | ₩33,059 | ₩33,059 | -0.27% | 1천 |
|---|
| 2026.05.07 | ₩33,403 | ₩33,403 | ₩33,201 | ₩33,201 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩33,590 | ₩33,738 | ₩33,550 | ₩33,704 | +0.34% | 2.4천 |
|---|
| 2026.05.05 | ₩33,121 | ₩33,208 | ₩33,121 | ₩33,208 | +0.26% | 700 |
|---|
| 2026.05.04 | ₩32,625 | ₩33,109 | ₩32,625 | ₩33,109 | +1.48% | 1천 |
|---|
| 2026.05.01 | ₩33,134 | ₩33,134 | ₩33,027 | ₩33,034 | -0.30% | 1.2천 |
|---|
| 2026.04.30 | ₩32,893 | ₩32,893 | ₩32,859 | ₩32,859 | -0.10% | 200 |
|---|
| 2026.04.29 | ₩31,793 | ₩31,793 | ₩31,612 | ₩31,641 | -0.48% | 600 |
|---|
| 2026.04.28 | ₩32,303 | ₩32,303 | ₩32,072 | ₩32,072 | -0.71% | 5.9천 |
|---|
| 2026.04.27 | ₩32,162 | ₩32,162 | ₩32,162 | ₩32,162 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,779 | ₩32,837 | ₩32,718 | ₩32,837 | +0.18% | 800 |
|---|
| 2026.04.23 | ₩32,879 | ₩32,879 | ₩32,732 | ₩32,744 | -0.41% | 700 |
|---|
| 2026.04.22 | ₩32,820 | ₩32,820 | ₩32,820 | ₩32,820 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,336 | ₩33,336 | ₩32,698 | ₩32,698 | -1.91% | 300 |
|---|
| 2026.04.20 | ₩33,671 | ₩33,671 | ₩33,403 | ₩33,419 | -0.75% | 1천 |
|---|
| 2026.04.17 | ₩33,718 | ₩33,725 | ₩33,607 | ₩33,607 | -0.33% | 600 |
|---|
| 2026.04.16 | ₩34,207 | ₩34,207 | ₩33,322 | ₩33,366 | -2.46% | 400 |
|---|
| 2026.04.15 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,148 | ₩33,309 | ₩33,148 | ₩33,309 | +0.49% | 700 |
|---|
| 2026.04.13 | ₩33,081 | ₩33,081 | ₩33,032 | ₩33,032 | -0.15% | 2.2천 |
|---|
| 2026.04.10 | ₩33,309 | ₩33,309 | ₩33,079 | ₩33,079 | -0.69% | 500 |
|---|
| 2026.04.09 | ₩33,590 | ₩33,590 | ₩33,428 | ₩33,428 | -0.48% | 1.5천 |
|---|
| 2026.04.08 | ₩33,657 | ₩33,657 | ₩33,403 | ₩33,487 | -0.51% | 1천 |
|---|
| 2026.04.07 | ₩32,692 | ₩33,014 | ₩32,692 | ₩32,999 | +0.94% | 1.6천 |
|---|
| 2026.04.06 | ₩32,920 | ₩33,091 | ₩32,920 | ₩33,091 | +0.52% | 400 |
|---|
| 2026.04.02 | ₩33,228 | ₩33,403 | ₩33,228 | ₩33,403 | +0.52% | 1.3천 |
|---|
| 2026.04.01 | ₩33,644 | ₩33,657 | ₩33,501 | ₩33,501 | -0.43% | 3.1천 |
|---|
| 2026.03.31 | ₩32,678 | ₩32,980 | ₩32,678 | ₩32,980 | +0.92% | 600 |
|---|
| 2026.03.30 | ₩31,978 | ₩31,978 | ₩31,978 | ₩31,978 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩31,742 | ₩31,742 | ₩31,742 | ₩31,742 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,104 | ₩32,104 | ₩32,048 | ₩32,048 | -0.18% | 300 |
|---|
| 2026.03.24 | ₩31,457 | ₩31,491 | ₩31,390 | ₩31,491 | +0.11% | 500 |
|---|
| 2026.03.23 | ₩31,527 | ₩31,527 | ₩31,527 | ₩31,527 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,499 | ₩31,499 | ₩31,499 | ₩31,499 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,753 | ₩32,056 | ₩31,753 | ₩32,056 | +0.95% | 200 |
|---|
| 2026.03.18 | ₩32,075 | ₩32,123 | ₩32,075 | ₩32,123 | +0.15% | 500 |
|---|
| 2026.03.17 | ₩33,081 | ₩33,133 | ₩33,063 | ₩33,063 | -0.05% | 4.5천 |
|---|
| 2026.03.16 | ₩32,906 | ₩33,175 | ₩32,879 | ₩33,079 | +0.53% | 1.8천 |
|---|
| 2026.03.13 | ₩32,685 | ₩32,685 | ₩32,600 | ₩32,600 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩32,839 | ₩32,839 | ₩32,749 | ₩32,749 | -0.27% | 200 |
|---|
| 2026.03.11 | ₩33,537 | ₩33,597 | ₩33,429 | ₩33,573 | +0.11% | 2.6천 |
|---|
| 2026.03.10 | ₩33,839 | ₩33,839 | ₩33,659 | ₩33,659 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩32,908 | ₩33,688 | ₩32,906 | ₩33,688 | +2.37% | 2.4천 |
|---|
| 2026.03.06 | ₩32,807 | ₩33,082 | ₩32,807 | ₩33,082 | +0.84% | 200 |
|---|
| 2026.03.05 | ₩33,564 | ₩33,590 | ₩31,739 | ₩33,228 | -1.00% | 3.2천 |
|---|
| 2026.03.04 | ₩33,497 | ₩34,087 | ₩33,497 | ₩34,087 | +1.76% | 200 |
|---|
| 2026.03.03 | ₩33,349 | ₩33,644 | ₩33,349 | ₩33,639 | +0.87% | 3.6천 |
|---|
| 2026.03.02 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,603 | ₩34,823 | ₩34,603 | ₩34,823 | +0.64% | 200 |
|---|
| 2026.02.26 | ₩34,429 | ₩34,476 | ₩34,047 | ₩34,379 | -0.14% | 1.8천 |
|---|
| 2026.02.25 | ₩35,012 | ₩35,079 | ₩34,851 | ₩34,880 | -0.38% | 1.2천 |
|---|
| 2026.02.24 | ₩35,187 | ₩35,187 | ₩35,062 | ₩35,062 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩35,147 | ₩35,227 | ₩35,147 | ₩35,227 | +0.23% | 1.2천 |
|---|
| 2026.02.20 | ₩35,495 | ₩35,697 | ₩35,495 | ₩35,519 | +0.07% | 1.2천 |
|---|
| 2026.02.19 | ₩35,817 | ₩35,817 | ₩35,388 | ₩35,388 | -1.20% | 300 |
|---|
| 2026.02.18 | ₩35,978 | ₩35,978 | ₩35,509 | ₩35,592 | -1.07% | 5.4천 |
|---|
| 2026.02.17 | ₩35,462 | ₩35,604 | ₩35,428 | ₩35,604 | +0.40% | 1.5천 |
|---|
| 2026.02.13 | ₩35,605 | ₩35,605 | ₩35,536 | ₩35,604 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,348 | ₩35,348 | ₩35,298 | ₩35,298 | -0.14% | 700 |
|---|
| 2026.02.11 | ₩34,944 | ₩35,089 | ₩34,944 | ₩35,089 | +0.41% | 400 |
|---|
| 2026.02.10 | ₩35,046 | ₩35,120 | ₩34,925 | ₩34,925 | -0.34% | 900 |
|---|
| 2026.02.09 | ₩35,126 | ₩35,126 | ₩35,041 | ₩35,041 | -0.24% | 800 |
|---|
| 2026.02.06 | ₩34,677 | ₩34,918 | ₩34,677 | ₩34,838 | +0.46% | 3.1만 |
|---|
| 2026.02.05 | ₩34,489 | ₩34,489 | ₩34,022 | ₩34,022 | -1.35% | 800 |
|---|
| 2026.02.04 | ₩34,717 | ₩34,838 | ₩34,717 | ₩34,838 | +0.35% | 300 |
|---|
| 2026.02.03 | ₩35,375 | ₩35,375 | ₩34,328 | ₩34,411 | -2.72% | 2.8만 |
|---|
| 2026.02.02 | ₩35,227 | ₩35,377 | ₩35,214 | ₩35,377 | +0.43% | 7.3천 |
|---|
| 2026.01.30 | ₩35,019 | ₩35,160 | ₩35,019 | ₩35,151 | +0.38% | 700 |
|---|
| 2026.01.29 | ₩35,267 | ₩35,285 | ₩35,267 | ₩35,285 | +0.05% | 2.6만 |
|---|
| 2026.01.28 | ₩35,455 | ₩35,455 | ₩35,041 | ₩35,041 | -1.17% | 700 |
|---|
| 2026.01.27 | ₩35,817 | ₩35,817 | ₩35,811 | ₩35,811 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩35,723 | ₩35,723 | ₩35,670 | ₩35,717 | -0.02% | 800 |
|---|
| 2026.01.23 | ₩35,576 | ₩35,650 | ₩35,468 | ₩35,477 | -0.28% | 2천 |
|---|
| 2026.01.22 | ₩35,434 | ₩35,463 | ₩35,434 | ₩35,463 | +0.08% | 300 |
|---|
| 2026.01.21 | ₩34,690 | ₩34,947 | ₩34,563 | ₩34,947 | +0.74% | 2.6천 |
|---|
| 2026.01.20 | ₩36,595 | ₩36,595 | ₩34,261 | ₩34,546 | -5.60% | 2.3천 |
|---|
| 2026.01.16 | ₩34,623 | ₩34,858 | ₩34,610 | ₩34,858 | +0.68% | 1.4천 |
|---|
| 2026.01.15 | ₩34,878 | ₩34,878 | ₩34,465 | ₩34,645 | -0.67% | 3.2천 |
|---|
| 2026.01.14 | ₩35,187 | ₩35,187 | ₩35,073 | ₩35,073 | -0.32% | 600 |
|---|
| 2026.01.13 | ₩34,823 | ₩35,039 | ₩34,717 | ₩34,853 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩35,468 | ₩35,468 | ₩34,986 | ₩35,117 | -0.99% | 1.5천 |
|---|
| 2026.01.09 | ₩35,110 | ₩35,110 | ₩35,022 | ₩35,022 | -0.25% | 400 |
|---|
| 2026.01.08 | ₩35,133 | ₩35,346 | ₩35,020 | ₩35,020 | -0.32% | 1.1천 |
|---|
| 2026.01.07 | ₩34,999 | ₩35,243 | ₩34,999 | ₩35,243 | +0.70% | 400 |
|---|
| 2026.01.06 | ₩34,543 | ₩34,905 | ₩34,543 | ₩34,642 | +0.29% | 1.6천 |
|---|
| 2026.01.05 | ₩34,529 | ₩34,529 | ₩33,912 | ₩34,222 | -0.89% | 1.6천 |
|---|
| 2026.01.02 | ₩34,275 | ₩34,275 | ₩34,020 | ₩34,102 | -0.50% | 1.9천 |
|---|
| 2025.12.31 | ₩34,154 | ₩34,154 | ₩33,644 | ₩33,832 | -0.94% | 4.6천 |
|---|
| 2025.12.30 | ₩34,148 | ₩34,328 | ₩34,128 | ₩34,128 | -0.06% | 3.1만 |
|---|
| 2025.12.29 | ₩35,012 | ₩35,012 | ₩34,798 | ₩34,798 | -0.61% | 1.6천 |
|---|
| 2025.12.26 | ₩35,160 | ₩35,173 | ₩34,975 | ₩35,046 | -0.32% | 5.4천 |
|---|
| 2025.12.24 | ₩35,281 | ₩35,281 | ₩34,980 | ₩34,980 | -0.85% | 400 |
|---|
| 2025.12.23 | ₩34,959 | ₩34,986 | ₩34,807 | ₩34,807 | -0.43% | 2천 |
|---|
| 2025.12.22 | ₩34,283 | ₩34,283 | ₩34,283 | ₩34,283 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,175 | ₩34,175 | ₩34,175 | ₩34,175 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩33,814 | ₩33,859 | ₩33,711 | ₩33,718 | -0.29% | 1.6천 |
|---|
| 2025.12.17 | ₩33,738 | ₩33,738 | ₩33,538 | ₩33,538 | -0.59% | 1.3천 |
|---|
| 2025.12.16 | ₩34,060 | ₩34,060 | ₩33,604 | ₩33,886 | -0.51% | 4.9천 |
|---|
| 2025.12.15 | ₩34,261 | ₩34,327 | ₩34,140 | ₩34,327 | +0.19% | 1.7천 |
|---|
| 2025.12.12 | ₩33,778 | ₩33,953 | ₩33,778 | ₩33,910 | +0.39% | 1.4천 |
|---|
| 2025.12.11 | ₩34,033 | ₩34,073 | ₩33,946 | ₩33,989 | -0.13% | 1.3천 |
|---|
| 2025.12.10 | ₩33,483 | ₩33,623 | ₩33,483 | ₩33,623 | +0.42% | 200 |
|---|
| 2025.12.09 | ₩33,389 | ₩33,389 | ₩33,102 | ₩33,102 | -0.86% | 1.3천 |
|---|
| 2025.12.08 | ₩33,644 | ₩33,644 | ₩33,322 | ₩33,480 | -0.49% | 3.3천 |
|---|
| 2025.12.05 | ₩33,872 | ₩33,872 | ₩33,825 | ₩33,825 | -0.14% | 700 |
|---|
| 2025.12.04 | ₩34,021 | ₩34,021 | ₩34,021 | ₩34,021 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,060 | ₩34,060 | ₩33,998 | ₩33,998 | -0.18% | 400 |
|---|
| 2025.12.02 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩34,395 | ₩34,650 | ₩34,114 | ₩34,114 | -0.82% | 1.1천 |
|---|
| 2025.11.28 | ₩35,200 | ₩35,200 | ₩34,888 | ₩34,888 | -0.89% | 600 |
|---|
| 2025.11.26 | ₩34,878 | ₩35,240 | ₩34,878 | ₩35,169 | +0.83% | 5.3천 |
|---|
| 2025.11.25 | ₩34,583 | ₩34,849 | ₩34,583 | ₩34,849 | +0.77% | 2.3천 |
|---|
| 2025.11.24 | ₩33,872 | ₩34,118 | ₩33,872 | ₩34,112 | +0.71% | 1.6천 |
|---|
| 2025.11.21 | ₩34,167 | ₩34,167 | ₩33,966 | ₩33,966 | -0.59% | 300 |
|---|
| 2025.11.20 | ₩33,738 | ₩33,738 | ₩33,523 | ₩33,523 | -0.64% | 800 |
|---|
| 2025.11.19 | ₩33,749 | ₩33,824 | ₩33,718 | ₩33,718 | -0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩33,657 | ₩33,859 | ₩33,657 | ₩33,828 | +0.51% | 5.1천 |
|---|
| 2025.11.17 | ₩33,644 | ₩33,644 | ₩33,510 | ₩33,514 | -0.39% | 500 |
|---|
| 2025.11.14 | ₩33,243 | ₩33,604 | ₩33,243 | ₩33,487 | +0.73% | 500 |
|---|
| 2025.11.13 | ₩33,617 | ₩33,765 | ₩33,384 | ₩33,384 | -0.69% | 3.6천 |
|---|
| 2025.11.12 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,584 | ₩32,815 | ₩32,584 | ₩32,815 | +0.71% | 1.1천 |
|---|
| 2025.11.10 | ₩31,675 | ₩31,873 | ₩31,675 | ₩31,873 | +0.63% | 1.7천 |
|---|
| 2025.11.07 | ₩31,522 | ₩31,522 | ₩31,522 | ₩31,522 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,525 | ₩31,686 | ₩31,457 | ₩31,526 | +0.00% | 4.1천 |
|---|
| 2025.11.05 | ₩31,578 | ₩31,578 | ₩31,538 | ₩31,538 | -0.13% | 1.9천 |
|---|
| 2025.11.04 | ₩31,174 | ₩31,174 | ₩31,062 | ₩31,062 | -0.36% | 100 |
|---|
| 2025.11.03 | ₩31,136 | ₩31,157 | ₩31,136 | ₩31,157 | +0.07% | 400 |
|---|
| 2025.10.31 | ₩31,095 | ₩31,256 | ₩31,095 | ₩31,256 | +0.52% | 2.2천 |
|---|
| 2025.10.30 | ₩30,706 | ₩31,000 | ₩30,706 | ₩30,787 | +0.26% | 1.7천 |
|---|
| 2025.10.29 | ₩30,773 | ₩30,773 | ₩30,773 | ₩30,773 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩31,042 | ₩31,093 | ₩31,042 | ₩31,093 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩31,038 | ₩31,055 | ₩31,038 | ₩31,055 | +0.06% | 600 |
|---|
| 2025.10.24 | ₩31,060 | ₩31,060 | ₩30,961 | ₩30,961 | -0.32% | 1.6천 |
|---|
| 2025.10.23 | ₩30,840 | ₩31,068 | ₩30,840 | ₩31,068 | +0.74% | 2.5천 |
|---|
| 2025.10.22 | ₩31,431 | ₩31,431 | ₩31,136 | ₩31,146 | -0.90% | 7.4천 |
|---|
| 2025.10.21 | ₩31,543 | ₩31,543 | ₩31,515 | ₩31,515 | -0.09% | 500 |
|---|
| 2025.10.20 | ₩31,525 | ₩31,688 | ₩31,525 | ₩31,688 | +0.52% | 200 |
|---|
| 2025.10.17 | ₩31,337 | ₩31,337 | ₩31,337 | ₩31,337 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩32,117 | ₩32,117 | ₩31,779 | ₩31,833 | -0.89% | 1.7천 |
|---|
| 2025.10.15 | ₩31,525 | ₩32,024 | ₩31,525 | ₩32,024 | +1.58% | 400 |
|---|
| 2025.10.14 | ₩31,567 | ₩31,567 | ₩31,551 | ₩31,551 | -0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩32,061 | ₩32,168 | ₩32,054 | ₩32,054 | -0.02% | 800 |
|---|
| 2025.10.10 | ₩32,828 | ₩32,828 | ₩32,003 | ₩32,003 | -2.51% | 1.2천 |
|---|