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 | ₩32,482 | ₩32,885 | ₩31,624 | ₩32,885 | +1.24% | 1.6천 |
| 2026.10.08 | ₩32,764 | ₩32,764 | ₩32,295 | ₩32,524 | -0.73% | 1천 |
| 2026.10.07 | ₩32,858 | ₩33,327 | ₩32,858 | ₩33,130 | +0.83% | 800 |
| 2026.10.06 | ₩33,515 | ₩33,515 | ₩32,603 | ₩32,850 | -1.98% | 1천 |
| 2026.10.05 | ₩32,643 | ₩32,925 | ₩32,643 | ₩32,818 | +0.53% | 1.2천 |
| 2026.10.02 | ₩33,153 | ₩33,153 | ₩32,818 | ₩32,937 | -0.65% | 2.1천 |
| 2026.10.01 | ₩33,569 | ₩33,569 | ₩33,118 | ₩33,118 | -1.34% | 600 |
| 2026.09.30 | ₩33,904 | ₩33,904 | ₩33,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,735 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,427 | ₩34,443 | ₩34,400 | ₩34,443 | +0.05% | 1천 |
|---|
| 2026.09.23 | ₩34,856 | ₩34,870 | ₩34,856 | ₩34,870 | +0.04% | 1.4천 |
|---|
| 2026.09.22 | ₩35,322 | ₩35,322 | ₩35,322 | ₩35,322 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,226 | ₩34,428 | ₩34,226 | ₩34,428 | +0.59% | 600 |
|---|
| 2026.09.18 | ₩34,494 | ₩34,494 | ₩33,917 | ₩34,019 | -1.38% | 900 |
|---|
| 2026.09.17 | ₩34,092 | ₩34,151 | ₩34,092 | ₩34,151 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩33,743 | ₩33,743 | ₩33,625 | ₩33,625 | -0.35% | 200 |
|---|
| 2026.09.15 | ₩34,105 | ₩34,105 | ₩33,903 | ₩33,921 | -0.54% | 1천 |
|---|
| 2026.09.14 | ₩34,558 | ₩34,558 | ₩34,558 | ₩34,558 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩34,212 | ₩34,320 | ₩34,212 | ₩34,320 | +0.31% | 1.2천 |
|---|
| 2026.09.10 | ₩34,471 | ₩34,471 | ₩34,471 | ₩34,471 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,098 | ₩35,098 | ₩34,875 | ₩34,875 | -0.63% | 200 |
|---|
| 2026.09.08 | ₩36,211 | ₩36,211 | ₩35,352 | ₩35,352 | -2.37% | 2.3천 |
|---|
| 2026.09.04 | ₩36,224 | ₩36,224 | ₩36,211 | ₩36,219 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩36,627 | ₩36,627 | ₩36,171 | ₩36,466 | -0.44% | 800 |
|---|
| 2026.09.02 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩35,875 | ₩35,875 | ₩35,807 | ₩35,807 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩35,674 | ₩35,794 | ₩35,674 | ₩35,794 | +0.33% | 400 |
|---|
| 2026.08.28 | ₩36,211 | ₩36,211 | ₩36,090 | ₩36,161 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩36,908 | ₩36,908 | ₩36,908 | ₩36,908 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩37,416 | ₩37,416 | ₩37,190 | ₩37,190 | -0.61% | 900 |
|---|
| 2026.08.25 | ₩37,471 | ₩37,471 | ₩37,384 | ₩37,431 | -0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩37,284 | ₩37,284 | ₩36,761 | ₩36,948 | -0.90% | 9.6천 |
|---|
| 2026.08.21 | ₩37,002 | ₩37,223 | ₩36,931 | ₩36,931 | -0.19% | 5.1천 |
|---|
| 2026.08.20 | ₩36,787 | ₩36,787 | ₩36,546 | ₩36,546 | -0.66% | 400 |
|---|
| 2026.08.19 | ₩36,399 | ₩36,948 | ₩36,399 | ₩36,922 | +1.44% | 6.9천 |
|---|
| 2026.08.18 | ₩35,393 | ₩35,488 | ₩35,393 | ₩35,488 | +0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩35,245 | ₩35,245 | ₩35,017 | ₩35,158 | -0.25% | 3.6천 |
|---|
| 2026.08.14 | ₩35,621 | ₩35,621 | ₩35,071 | ₩35,084 | -1.51% | 1.3천 |
|---|
| 2026.08.13 | ₩35,648 | ₩35,648 | ₩35,446 | ₩35,470 | -0.50% | 2천 |
|---|
| 2026.08.12 | ₩35,540 | ₩35,661 | ₩35,446 | ₩35,540 | 0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩35,768 | ₩35,803 | ₩35,685 | ₩35,685 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩35,674 | ₩35,904 | ₩35,674 | ₩35,904 | +0.64% | 700 |
|---|
| 2026.08.07 | ₩35,540 | ₩35,540 | ₩35,446 | ₩35,446 | -0.26% | 1.3천 |
|---|
| 2026.08.06 | ₩34,548 | ₩34,883 | ₩34,548 | ₩34,871 | +0.94% | 1.3천 |
|---|
| 2026.08.05 | ₩34,577 | ₩34,577 | ₩34,577 | ₩34,577 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,400 | ₩34,400 | ₩34,119 | ₩34,250 | -0.44% | 2천 |
|---|
| 2026.08.03 | ₩35,393 | ₩35,393 | ₩33,730 | ₩33,923 | -4.15% | 1.4천 |
|---|
| 2026.07.31 | ₩33,931 | ₩34,060 | ₩33,931 | ₩34,060 | +0.38% | 1.7천 |
|---|
| 2026.07.30 | ₩34,387 | ₩34,686 | ₩34,387 | ₩34,686 | +0.87% | 800 |
|---|
| 2026.07.29 | ₩36,211 | ₩36,211 | ₩34,565 | ₩34,565 | -4.54% | 2.3천 |
|---|
| 2026.07.28 | ₩34,829 | ₩34,984 | ₩34,829 | ₩34,984 | +0.44% | 600 |
|---|
| 2026.07.27 | ₩34,910 | ₩34,910 | ₩34,538 | ₩34,538 | -1.06% | 1.7천 |
|---|
| 2026.07.24 | ₩34,508 | ₩34,508 | ₩34,399 | ₩34,399 | -0.31% | 500 |
|---|
| 2026.07.23 | ₩34,253 | ₩34,534 | ₩34,253 | ₩34,432 | +0.52% | 600 |
|---|
| 2026.07.22 | ₩34,856 | ₩34,856 | ₩34,391 | ₩34,391 | -1.34% | 1.2천 |
|---|
| 2026.07.21 | ₩34,454 | ₩34,461 | ₩34,373 | ₩34,461 | +0.02% | 1.1천 |
|---|
| 2026.07.20 | ₩34,427 | ₩34,603 | ₩34,427 | ₩34,603 | +0.51% | 1천 |
|---|
| 2026.07.17 | ₩34,427 | ₩34,618 | ₩34,427 | ₩34,495 | +0.20% | 2.3천 |
|---|
| 2026.07.16 | ₩34,575 | ₩34,639 | ₩34,575 | ₩34,639 | +0.19% | 600 |
|---|
| 2026.07.15 | ₩34,447 | ₩34,737 | ₩34,447 | ₩34,737 | +0.84% | 400 |
|---|
| 2026.07.14 | ₩34,128 | ₩34,128 | ₩34,128 | ₩34,128 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,916 | ₩35,916 | ₩34,353 | ₩34,390 | -4.25% | 800 |
|---|
| 2026.07.10 | ₩34,736 | ₩34,856 | ₩34,722 | ₩34,776 | +0.12% | 3천 |
|---|
| 2026.07.09 | ₩35,112 | ₩35,197 | ₩35,112 | ₩35,197 | +0.24% | 200 |
|---|
| 2026.07.08 | ₩35,701 | ₩35,701 | ₩35,139 | ₩35,292 | -1.15% | 2.8천 |
|---|
| 2026.07.07 | ₩35,815 | ₩35,902 | ₩35,815 | ₩35,877 | +0.17% | 1.5천 |
|---|
| 2026.07.06 | ₩36,103 | ₩36,103 | ₩35,272 | ₩35,607 | -1.37% | 1.1만 |
|---|
| 2026.07.02 | ₩35,808 | ₩35,808 | ₩35,171 | ₩35,420 | -1.09% | 2.4천 |
|---|
| 2026.07.01 | ₩34,400 | ₩34,400 | ₩34,293 | ₩34,339 | -0.18% | 1.2천 |
|---|
| 2026.06.30 | ₩34,494 | ₩34,588 | ₩34,455 | ₩34,455 | -0.11% | 6.3천 |
|---|
| 2026.06.29 | ₩34,622 | ₩34,677 | ₩34,333 | ₩34,677 | +0.16% | 1.1천 |
|---|
| 2026.06.26 | ₩33,944 | ₩34,052 | ₩33,891 | ₩34,017 | +0.21% | 2.1천 |
|---|
| 2026.06.25 | ₩33,394 | ₩33,730 | ₩33,347 | ₩33,444 | +0.15% | 3.1천 |
|---|
| 2026.06.24 | ₩33,248 | ₩33,461 | ₩33,248 | ₩33,362 | +0.34% | 1.7만 |
|---|
| 2026.06.23 | ₩33,180 | ₩33,180 | ₩33,093 | ₩33,093 | -0.26% | 700 |
|---|
| 2026.06.22 | ₩32,496 | ₩32,804 | ₩32,496 | ₩32,779 | +0.87% | 1.6천 |
|---|
| 2026.06.18 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,533 | ₩32,533 | ₩32,533 | ₩32,533 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩32,590 | ₩32,590 | ₩32,402 | ₩32,540 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩32,871 | ₩32,871 | ₩32,692 | ₩32,692 | -0.55% | 200 |
|---|
| 2026.06.12 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩32,630 | ₩33,173 | ₩32,630 | ₩32,893 | +0.81% | 2.1천 |
|---|
| 2026.06.10 | ₩32,442 | ₩32,442 | ₩32,171 | ₩32,171 | -0.84% | 500 |
|---|
| 2026.06.09 | ₩32,053 | ₩32,362 | ₩31,946 | ₩32,225 | +0.54% | 4천 |
|---|
| 2026.06.08 | ₩32,858 | ₩32,858 | ₩32,104 | ₩32,104 | -2.29% | 2.9천 |
|---|
| 2026.06.05 | ₩32,992 | ₩32,992 | ₩32,608 | ₩32,608 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩32,120 | ₩32,838 | ₩32,120 | ₩32,838 | +2.23% | 9.3천 |
|---|
| 2026.06.03 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,000 | ₩32,065 | ₩31,892 | ₩32,065 | +0.21% | 1.5천 |
|---|
| 2026.06.01 | ₩33,247 | ₩33,247 | ₩32,543 | ₩32,543 | -2.12% | 800 |
|---|
| 2026.05.29 | ₩33,475 | ₩33,475 | ₩33,388 | ₩33,425 | -0.15% | 400 |
|---|
| 2026.05.28 | ₩33,073 | ₩33,756 | ₩33,073 | ₩33,381 | +0.93% | 2.4천 |
|---|
| 2026.05.27 | ₩33,334 | ₩33,368 | ₩33,196 | ₩33,196 | -0.41% | 3.4천 |
|---|
| 2026.05.26 | ₩36,546 | ₩36,546 | ₩32,992 | ₩33,023 | -9.64% | 1천 |
|---|
| 2026.05.22 | ₩33,180 | ₩33,220 | ₩33,180 | ₩33,220 | +0.12% | 1.3천 |
|---|
| 2026.05.21 | ₩32,858 | ₩32,897 | ₩32,858 | ₩32,897 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩32,456 | ₩32,753 | ₩32,456 | ₩32,753 | +0.92% | 2.6천 |
|---|
| 2026.05.19 | ₩32,402 | ₩32,402 | ₩32,346 | ₩32,346 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩33,274 | ₩33,274 | ₩32,080 | ₩32,216 | -3.18% | 1.5천 |
|---|
| 2026.05.15 | ₩32,767 | ₩32,767 | ₩32,767 | ₩32,767 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,307 | ₩33,448 | ₩33,274 | ₩33,424 | +0.35% | 1.5천 |
|---|
| 2026.05.13 | ₩33,582 | ₩33,596 | ₩33,327 | ₩33,569 | -0.04% | 2.8천 |
|---|
| 2026.05.12 | ₩32,509 | ₩33,441 | ₩32,509 | ₩33,441 | +2.87% | 2.8천 |
|---|
| 2026.05.11 | ₩33,542 | ₩33,730 | ₩33,262 | ₩33,262 | -0.84% | 1.8천 |
|---|
| 2026.05.08 | ₩33,140 | ₩33,140 | ₩33,051 | ₩33,051 | -0.27% | 1천 |
|---|
| 2026.05.07 | ₩33,394 | ₩33,394 | ₩33,193 | ₩33,193 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩33,582 | ₩33,730 | ₩33,542 | ₩33,696 | +0.34% | 2.4천 |
|---|
| 2026.05.05 | ₩33,113 | ₩33,200 | ₩33,113 | ₩33,200 | +0.26% | 700 |
|---|
| 2026.05.04 | ₩32,617 | ₩33,101 | ₩32,617 | ₩33,101 | +1.48% | 1천 |
|---|
| 2026.05.01 | ₩33,126 | ₩33,126 | ₩33,019 | ₩33,026 | -0.30% | 1.2천 |
|---|
| 2026.04.30 | ₩32,885 | ₩32,885 | ₩32,851 | ₩32,851 | -0.10% | 200 |
|---|
| 2026.04.29 | ₩31,785 | ₩31,785 | ₩31,604 | ₩31,633 | -0.48% | 600 |
|---|
| 2026.04.28 | ₩32,295 | ₩32,295 | ₩32,064 | ₩32,064 | -0.71% | 5.9천 |
|---|
| 2026.04.27 | ₩32,154 | ₩32,154 | ₩32,154 | ₩32,154 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,771 | ₩32,828 | ₩32,710 | ₩32,828 | +0.18% | 800 |
|---|
| 2026.04.23 | ₩32,871 | ₩32,871 | ₩32,724 | ₩32,736 | -0.41% | 700 |
|---|
| 2026.04.22 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,327 | ₩33,327 | ₩32,690 | ₩32,690 | -1.91% | 300 |
|---|
| 2026.04.20 | ₩33,663 | ₩33,663 | ₩33,394 | ₩33,410 | -0.75% | 1천 |
|---|
| 2026.04.17 | ₩33,710 | ₩33,716 | ₩33,598 | ₩33,598 | -0.33% | 600 |
|---|
| 2026.04.16 | ₩34,199 | ₩34,199 | ₩33,314 | ₩33,358 | -2.46% | 400 |
|---|
| 2026.04.15 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,140 | ₩33,301 | ₩33,140 | ₩33,301 | +0.49% | 700 |
|---|
| 2026.04.13 | ₩33,073 | ₩33,073 | ₩33,024 | ₩33,024 | -0.15% | 2.2천 |
|---|
| 2026.04.10 | ₩33,301 | ₩33,301 | ₩33,071 | ₩33,071 | -0.69% | 500 |
|---|
| 2026.04.09 | ₩33,582 | ₩33,582 | ₩33,420 | ₩33,420 | -0.48% | 1.5천 |
|---|
| 2026.04.08 | ₩33,649 | ₩33,649 | ₩33,394 | ₩33,479 | -0.51% | 1천 |
|---|
| 2026.04.07 | ₩32,684 | ₩33,005 | ₩32,684 | ₩32,991 | +0.94% | 1.6천 |
|---|
| 2026.04.06 | ₩32,912 | ₩33,083 | ₩32,912 | ₩33,083 | +0.52% | 400 |
|---|
| 2026.04.02 | ₩33,220 | ₩33,394 | ₩33,220 | ₩33,394 | +0.52% | 1.3천 |
|---|
| 2026.04.01 | ₩33,636 | ₩33,649 | ₩33,492 | ₩33,492 | -0.43% | 3.1천 |
|---|
| 2026.03.31 | ₩32,670 | ₩32,972 | ₩32,670 | ₩32,972 | +0.92% | 600 |
|---|
| 2026.03.30 | ₩31,970 | ₩31,970 | ₩31,970 | ₩31,970 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩31,734 | ₩31,734 | ₩31,734 | ₩31,734 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,741 | ₩31,741 | ₩31,741 | ₩31,741 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,096 | ₩32,096 | ₩32,040 | ₩32,040 | -0.18% | 300 |
|---|
| 2026.03.24 | ₩31,450 | ₩31,483 | ₩31,383 | ₩31,483 | +0.11% | 500 |
|---|
| 2026.03.23 | ₩31,519 | ₩31,519 | ₩31,519 | ₩31,519 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,491 | ₩31,491 | ₩31,491 | ₩31,491 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,745 | ₩32,048 | ₩31,745 | ₩32,048 | +0.95% | 200 |
|---|
| 2026.03.18 | ₩32,067 | ₩32,115 | ₩32,067 | ₩32,115 | +0.15% | 500 |
|---|
| 2026.03.17 | ₩33,073 | ₩33,125 | ₩33,055 | ₩33,055 | -0.05% | 4.5천 |
|---|
| 2026.03.16 | ₩32,898 | ₩33,166 | ₩32,871 | ₩33,071 | +0.53% | 1.8천 |
|---|
| 2026.03.13 | ₩32,677 | ₩32,677 | ₩32,592 | ₩32,592 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩32,831 | ₩32,831 | ₩32,741 | ₩32,741 | -0.27% | 200 |
|---|
| 2026.03.11 | ₩33,529 | ₩33,589 | ₩33,421 | ₩33,565 | +0.11% | 2.6천 |
|---|
| 2026.03.10 | ₩33,830 | ₩33,830 | ₩33,651 | ₩33,651 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩32,900 | ₩33,680 | ₩32,898 | ₩33,680 | +2.37% | 2.4천 |
|---|
| 2026.03.06 | ₩32,799 | ₩33,074 | ₩32,799 | ₩33,074 | +0.84% | 200 |
|---|
| 2026.03.05 | ₩33,555 | ₩33,582 | ₩31,731 | ₩33,220 | -1.00% | 3.2천 |
|---|
| 2026.03.04 | ₩33,488 | ₩34,078 | ₩33,488 | ₩34,078 | +1.76% | 200 |
|---|
| 2026.03.03 | ₩33,341 | ₩33,636 | ₩33,341 | ₩33,630 | +0.87% | 3.6천 |
|---|
| 2026.03.02 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,595 | ₩34,815 | ₩34,595 | ₩34,815 | +0.64% | 200 |
|---|
| 2026.02.26 | ₩34,420 | ₩34,467 | ₩34,038 | ₩34,371 | -0.14% | 1.8천 |
|---|
| 2026.02.25 | ₩35,004 | ₩35,071 | ₩34,843 | ₩34,871 | -0.38% | 1.2천 |
|---|
| 2026.02.24 | ₩35,178 | ₩35,178 | ₩35,053 | ₩35,053 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩35,138 | ₩35,218 | ₩35,138 | ₩35,218 | +0.23% | 1.2천 |
|---|
| 2026.02.20 | ₩35,487 | ₩35,688 | ₩35,487 | ₩35,511 | +0.07% | 1.2천 |
|---|
| 2026.02.19 | ₩35,808 | ₩35,808 | ₩35,379 | ₩35,379 | -1.20% | 300 |
|---|
| 2026.02.18 | ₩35,969 | ₩35,969 | ₩35,500 | ₩35,583 | -1.07% | 5.4천 |
|---|
| 2026.02.17 | ₩35,453 | ₩35,595 | ₩35,420 | ₩35,595 | +0.40% | 1.5천 |
|---|
| 2026.02.13 | ₩35,597 | ₩35,597 | ₩35,527 | ₩35,595 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,339 | ₩35,339 | ₩35,289 | ₩35,289 | -0.14% | 700 |
|---|
| 2026.02.11 | ₩34,935 | ₩35,080 | ₩34,935 | ₩35,080 | +0.41% | 400 |
|---|
| 2026.02.10 | ₩35,037 | ₩35,111 | ₩34,917 | ₩34,917 | -0.34% | 900 |
|---|
| 2026.02.09 | ₩35,118 | ₩35,118 | ₩35,032 | ₩35,032 | -0.24% | 800 |
|---|
| 2026.02.06 | ₩34,668 | ₩34,910 | ₩34,668 | ₩34,829 | +0.46% | 3.1만 |
|---|
| 2026.02.05 | ₩34,481 | ₩34,481 | ₩34,014 | ₩34,014 | -1.35% | 800 |
|---|
| 2026.02.04 | ₩34,709 | ₩34,829 | ₩34,709 | ₩34,829 | +0.35% | 300 |
|---|
| 2026.02.03 | ₩35,366 | ₩35,366 | ₩34,320 | ₩34,403 | -2.72% | 2.8만 |
|---|
| 2026.02.02 | ₩35,218 | ₩35,369 | ₩35,205 | ₩35,369 | +0.43% | 7.3천 |
|---|
| 2026.01.30 | ₩35,010 | ₩35,151 | ₩35,010 | ₩35,142 | +0.38% | 700 |
|---|
| 2026.01.29 | ₩35,259 | ₩35,276 | ₩35,259 | ₩35,276 | +0.05% | 2.6만 |
|---|
| 2026.01.28 | ₩35,446 | ₩35,446 | ₩35,032 | ₩35,032 | -1.17% | 700 |
|---|
| 2026.01.27 | ₩35,808 | ₩35,808 | ₩35,802 | ₩35,802 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩35,715 | ₩35,715 | ₩35,661 | ₩35,708 | -0.02% | 800 |
|---|
| 2026.01.23 | ₩35,567 | ₩35,641 | ₩35,460 | ₩35,468 | -0.28% | 2천 |
|---|
| 2026.01.22 | ₩35,425 | ₩35,454 | ₩35,425 | ₩35,454 | +0.08% | 300 |
|---|
| 2026.01.21 | ₩34,682 | ₩34,938 | ₩34,554 | ₩34,938 | +0.74% | 2.6천 |
|---|
| 2026.01.20 | ₩36,586 | ₩36,586 | ₩34,253 | ₩34,537 | -5.60% | 2.3천 |
|---|
| 2026.01.16 | ₩34,615 | ₩34,850 | ₩34,601 | ₩34,850 | +0.68% | 1.4천 |
|---|
| 2026.01.15 | ₩34,870 | ₩34,870 | ₩34,457 | ₩34,636 | -0.67% | 3.2천 |
|---|
| 2026.01.14 | ₩35,178 | ₩35,178 | ₩35,064 | ₩35,064 | -0.32% | 600 |
|---|
| 2026.01.13 | ₩34,815 | ₩35,031 | ₩34,709 | ₩34,844 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩35,460 | ₩35,460 | ₩34,977 | ₩35,108 | -0.99% | 1.5천 |
|---|
| 2026.01.09 | ₩35,102 | ₩35,102 | ₩35,013 | ₩35,013 | -0.25% | 400 |
|---|
| 2026.01.08 | ₩35,124 | ₩35,338 | ₩35,012 | ₩35,012 | -0.32% | 1.1천 |
|---|
| 2026.01.07 | ₩34,990 | ₩35,234 | ₩34,990 | ₩35,234 | +0.70% | 400 |
|---|
| 2026.01.06 | ₩34,534 | ₩34,896 | ₩34,534 | ₩34,634 | +0.29% | 1.6천 |
|---|
| 2026.01.05 | ₩34,521 | ₩34,521 | ₩33,904 | ₩34,214 | -0.89% | 1.6천 |
|---|
| 2026.01.02 | ₩34,266 | ₩34,266 | ₩34,011 | ₩34,093 | -0.50% | 1.9천 |
|---|
| 2025.12.31 | ₩34,145 | ₩34,145 | ₩33,636 | ₩33,824 | -0.94% | 4.6천 |
|---|
| 2025.12.30 | ₩34,140 | ₩34,320 | ₩34,120 | ₩34,120 | -0.06% | 3.1만 |
|---|
| 2025.12.29 | ₩35,004 | ₩35,004 | ₩34,789 | ₩34,789 | -0.61% | 1.6천 |
|---|
| 2025.12.26 | ₩35,151 | ₩35,165 | ₩34,966 | ₩35,037 | -0.32% | 5.4천 |
|---|
| 2025.12.24 | ₩35,272 | ₩35,272 | ₩34,972 | ₩34,972 | -0.85% | 400 |
|---|
| 2025.12.23 | ₩34,950 | ₩34,977 | ₩34,799 | ₩34,799 | -0.43% | 2천 |
|---|
| 2025.12.22 | ₩34,274 | ₩34,274 | ₩34,274 | ₩34,274 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩33,806 | ₩33,850 | ₩33,703 | ₩33,710 | -0.29% | 1.6천 |
|---|
| 2025.12.17 | ₩33,730 | ₩33,730 | ₩33,530 | ₩33,530 | -0.59% | 1.3천 |
|---|
| 2025.12.16 | ₩34,052 | ₩34,052 | ₩33,596 | ₩33,877 | -0.51% | 4.9천 |
|---|
| 2025.12.15 | ₩34,253 | ₩34,318 | ₩34,132 | ₩34,318 | +0.19% | 1.7천 |
|---|
| 2025.12.12 | ₩33,770 | ₩33,944 | ₩33,770 | ₩33,901 | +0.39% | 1.4천 |
|---|
| 2025.12.11 | ₩34,025 | ₩34,065 | ₩33,938 | ₩33,980 | -0.13% | 1.3천 |
|---|
| 2025.12.10 | ₩33,475 | ₩33,614 | ₩33,475 | ₩33,614 | +0.42% | 200 |
|---|
| 2025.12.09 | ₩33,381 | ₩33,381 | ₩33,094 | ₩33,094 | -0.86% | 1.3천 |
|---|
| 2025.12.08 | ₩33,636 | ₩33,636 | ₩33,314 | ₩33,472 | -0.49% | 3.3천 |
|---|
| 2025.12.05 | ₩33,864 | ₩33,864 | ₩33,817 | ₩33,817 | -0.14% | 700 |
|---|
| 2025.12.04 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩34,052 | ₩34,052 | ₩33,990 | ₩33,990 | -0.18% | 400 |
|---|
| 2025.12.02 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩34,387 | ₩34,642 | ₩34,105 | ₩34,105 | -0.82% | 1.1천 |
|---|
| 2025.11.28 | ₩35,192 | ₩35,192 | ₩34,879 | ₩34,879 | -0.89% | 600 |
|---|
| 2025.11.26 | ₩34,870 | ₩35,232 | ₩34,870 | ₩35,161 | +0.83% | 5.3천 |
|---|
| 2025.11.25 | ₩34,575 | ₩34,840 | ₩34,575 | ₩34,840 | +0.77% | 2.3천 |
|---|
| 2025.11.24 | ₩33,864 | ₩34,109 | ₩33,864 | ₩34,104 | +0.71% | 1.6천 |
|---|
| 2025.11.21 | ₩34,159 | ₩34,159 | ₩33,958 | ₩33,958 | -0.59% | 300 |
|---|
| 2025.11.20 | ₩33,730 | ₩33,730 | ₩33,515 | ₩33,515 | -0.64% | 800 |
|---|
| 2025.11.19 | ₩33,740 | ₩33,816 | ₩33,710 | ₩33,710 | -0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩33,649 | ₩33,850 | ₩33,649 | ₩33,820 | +0.51% | 5.1천 |
|---|
| 2025.11.17 | ₩33,636 | ₩33,636 | ₩33,502 | ₩33,506 | -0.39% | 500 |
|---|
| 2025.11.14 | ₩33,235 | ₩33,596 | ₩33,235 | ₩33,479 | +0.73% | 500 |
|---|
| 2025.11.13 | ₩33,609 | ₩33,756 | ₩33,376 | ₩33,376 | -0.69% | 3.6천 |
|---|
| 2025.11.12 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,576 | ₩32,807 | ₩32,576 | ₩32,807 | +0.71% | 1.1천 |
|---|
| 2025.11.10 | ₩31,667 | ₩31,865 | ₩31,667 | ₩31,865 | +0.63% | 1.7천 |
|---|
| 2025.11.07 | ₩31,514 | ₩31,514 | ₩31,514 | ₩31,514 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,517 | ₩31,678 | ₩31,450 | ₩31,518 | +0.00% | 4.1천 |
|---|
| 2025.11.05 | ₩31,570 | ₩31,570 | ₩31,530 | ₩31,530 | -0.13% | 1.9천 |
|---|
| 2025.11.04 | ₩31,167 | ₩31,167 | ₩31,054 | ₩31,054 | -0.36% | 100 |
|---|
| 2025.11.03 | ₩31,128 | ₩31,149 | ₩31,128 | ₩31,149 | +0.07% | 400 |
|---|
| 2025.10.31 | ₩31,088 | ₩31,249 | ₩31,088 | ₩31,249 | +0.52% | 2.2천 |
|---|
| 2025.10.30 | ₩30,699 | ₩30,992 | ₩30,699 | ₩30,779 | +0.26% | 1.7천 |
|---|
| 2025.10.29 | ₩30,766 | ₩30,766 | ₩30,766 | ₩30,766 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩31,034 | ₩31,085 | ₩31,034 | ₩31,085 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩31,030 | ₩31,047 | ₩31,030 | ₩31,047 | +0.06% | 600 |
|---|
| 2025.10.24 | ₩31,053 | ₩31,053 | ₩30,954 | ₩30,954 | -0.32% | 1.6천 |
|---|
| 2025.10.23 | ₩30,833 | ₩31,061 | ₩30,833 | ₩31,061 | +0.74% | 2.5천 |
|---|
| 2025.10.22 | ₩31,423 | ₩31,423 | ₩31,128 | ₩31,139 | -0.90% | 7.4천 |
|---|
| 2025.10.21 | ₩31,536 | ₩31,536 | ₩31,507 | ₩31,507 | -0.09% | 500 |
|---|
| 2025.10.20 | ₩31,517 | ₩31,680 | ₩31,517 | ₩31,680 | +0.52% | 200 |
|---|
| 2025.10.17 | ₩31,329 | ₩31,329 | ₩31,329 | ₩31,329 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩32,110 | ₩32,110 | ₩31,772 | ₩31,825 | -0.89% | 1.7천 |
|---|
| 2025.10.15 | ₩31,517 | ₩32,016 | ₩31,517 | ₩32,016 | +1.58% | 400 |
|---|
| 2025.10.14 | ₩31,560 | ₩31,560 | ₩31,544 | ₩31,544 | -0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩32,053 | ₩32,161 | ₩32,047 | ₩32,047 | -0.02% | 800 |
|---|
| 2025.10.10 | ₩32,820 | ₩32,820 | ₩31,996 | ₩31,996 | -2.51% | 1.2천 |
|---|