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 | ₩32,387 | ₩32,788 | ₩31,531 | ₩32,788 | +1.24% | 1.6천 |
| 2026.10.08 | ₩32,668 | ₩32,668 | ₩32,200 | ₩32,429 | -0.73% | 1천 |
| 2026.10.07 | ₩32,762 | ₩33,230 | ₩32,762 | ₩33,033 | +0.83% | 800 |
| 2026.10.06 | ₩33,417 | ₩33,417 | ₩32,508 | ₩32,754 | -1.98% | 1천 |
| 2026.10.05 | ₩32,548 | ₩32,829 | ₩32,548 | ₩32,722 | +0.53% | 1.2천 |
| 2026.10.02 | ₩33,056 | ₩33,056 | ₩32,722 | ₩32,841 | -0.65% | 2.1천 |
| 2026.10.01 | ₩33,470 | ₩33,470 | ₩33,021 | ₩33,021 | -1.34% | 600 |
| 2026.09.30 | ₩33,805 | ₩33,805 | ₩33,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,636 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,878 | ₩33,878 | ₩33,878 | ₩33,878 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,326 | ₩34,342 | ₩34,299 | ₩34,342 | +0.05% | 1천 |
|---|
| 2026.09.23 | ₩34,754 | ₩34,767 | ₩34,754 | ₩34,767 | +0.04% | 1.4천 |
|---|
| 2026.09.22 | ₩35,218 | ₩35,218 | ₩35,218 | ₩35,218 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,126 | ₩34,328 | ₩34,126 | ₩34,328 | +0.59% | 600 |
|---|
| 2026.09.18 | ₩34,393 | ₩34,393 | ₩33,818 | ₩33,920 | -1.38% | 900 |
|---|
| 2026.09.17 | ₩33,992 | ₩34,051 | ₩33,992 | ₩34,051 | +0.17% | 600 |
|---|
| 2026.09.16 | ₩33,644 | ₩33,644 | ₩33,527 | ₩33,527 | -0.35% | 200 |
|---|
| 2026.09.15 | ₩34,005 | ₩34,005 | ₩33,803 | ₩33,822 | -0.54% | 1천 |
|---|
| 2026.09.14 | ₩34,457 | ₩34,457 | ₩34,457 | ₩34,457 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩34,112 | ₩34,219 | ₩34,112 | ₩34,219 | +0.31% | 1.2천 |
|---|
| 2026.09.10 | ₩34,370 | ₩34,370 | ₩34,370 | ₩34,370 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,995 | ₩34,995 | ₩34,773 | ₩34,773 | -0.63% | 200 |
|---|
| 2026.09.08 | ₩36,105 | ₩36,105 | ₩35,249 | ₩35,249 | -2.37% | 2.3천 |
|---|
| 2026.09.04 | ₩36,118 | ₩36,118 | ₩36,105 | ₩36,113 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩36,519 | ₩36,519 | ₩36,065 | ₩36,359 | -0.44% | 800 |
|---|
| 2026.09.02 | ₩36,105 | ₩36,105 | ₩36,105 | ₩36,105 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩35,770 | ₩35,770 | ₩35,702 | ₩35,702 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩35,570 | ₩35,689 | ₩35,570 | ₩35,689 | +0.33% | 400 |
|---|
| 2026.08.28 | ₩36,105 | ₩36,105 | ₩35,984 | ₩36,055 | -0.14% | 500 |
|---|
| 2026.08.27 | ₩36,800 | ₩36,800 | ₩36,800 | ₩36,800 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩37,307 | ₩37,307 | ₩37,081 | ₩37,081 | -0.61% | 900 |
|---|
| 2026.08.25 | ₩37,362 | ₩37,362 | ₩37,275 | ₩37,322 | -0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩37,174 | ₩37,174 | ₩36,653 | ₩36,840 | -0.90% | 9.6천 |
|---|
| 2026.08.21 | ₩36,894 | ₩37,114 | ₩36,823 | ₩36,823 | -0.19% | 5.1천 |
|---|
| 2026.08.20 | ₩36,680 | ₩36,680 | ₩36,439 | ₩36,439 | -0.66% | 400 |
|---|
| 2026.08.19 | ₩36,292 | ₩36,840 | ₩36,292 | ₩36,813 | +1.44% | 6.9천 |
|---|
| 2026.08.18 | ₩35,289 | ₩35,384 | ₩35,289 | ₩35,384 | +0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩35,142 | ₩35,142 | ₩34,915 | ₩35,055 | -0.25% | 3.6천 |
|---|
| 2026.08.14 | ₩35,516 | ₩35,516 | ₩34,968 | ₩34,981 | -1.51% | 1.3천 |
|---|
| 2026.08.13 | ₩35,543 | ₩35,543 | ₩35,342 | ₩35,367 | -0.50% | 2천 |
|---|
| 2026.08.12 | ₩35,436 | ₩35,556 | ₩35,342 | ₩35,436 | 0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩35,663 | ₩35,698 | ₩35,580 | ₩35,580 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩35,570 | ₩35,798 | ₩35,570 | ₩35,798 | +0.64% | 700 |
|---|
| 2026.08.07 | ₩35,436 | ₩35,436 | ₩35,342 | ₩35,342 | -0.26% | 1.3천 |
|---|
| 2026.08.06 | ₩34,447 | ₩34,781 | ₩34,447 | ₩34,769 | +0.94% | 1.3천 |
|---|
| 2026.08.05 | ₩34,476 | ₩34,476 | ₩34,476 | ₩34,476 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,299 | ₩34,299 | ₩34,019 | ₩34,150 | -0.44% | 2천 |
|---|
| 2026.08.03 | ₩35,289 | ₩35,289 | ₩33,631 | ₩33,823 | -4.15% | 1.4천 |
|---|
| 2026.07.31 | ₩33,831 | ₩33,960 | ₩33,831 | ₩33,960 | +0.38% | 1.7천 |
|---|
| 2026.07.30 | ₩34,286 | ₩34,584 | ₩34,286 | ₩34,584 | +0.87% | 800 |
|---|
| 2026.07.29 | ₩36,105 | ₩36,105 | ₩34,464 | ₩34,464 | -4.54% | 2.3천 |
|---|
| 2026.07.28 | ₩34,727 | ₩34,881 | ₩34,727 | ₩34,881 | +0.44% | 600 |
|---|
| 2026.07.27 | ₩34,808 | ₩34,808 | ₩34,437 | ₩34,437 | -1.06% | 1.7천 |
|---|
| 2026.07.24 | ₩34,406 | ₩34,406 | ₩34,298 | ₩34,298 | -0.31% | 500 |
|---|
| 2026.07.23 | ₩34,152 | ₩34,433 | ₩34,152 | ₩34,332 | +0.52% | 600 |
|---|
| 2026.07.22 | ₩34,754 | ₩34,754 | ₩34,290 | ₩34,290 | -1.34% | 1.2천 |
|---|
| 2026.07.21 | ₩34,353 | ₩34,360 | ₩34,273 | ₩34,360 | +0.02% | 1.1천 |
|---|
| 2026.07.20 | ₩34,326 | ₩34,501 | ₩34,326 | ₩34,501 | +0.51% | 1천 |
|---|
| 2026.07.17 | ₩34,326 | ₩34,516 | ₩34,326 | ₩34,394 | +0.20% | 2.3천 |
|---|
| 2026.07.16 | ₩34,473 | ₩34,537 | ₩34,473 | ₩34,537 | +0.19% | 600 |
|---|
| 2026.07.15 | ₩34,346 | ₩34,635 | ₩34,346 | ₩34,635 | +0.84% | 400 |
|---|
| 2026.07.14 | ₩34,028 | ₩34,028 | ₩34,028 | ₩34,028 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,810 | ₩35,810 | ₩34,253 | ₩34,289 | -4.25% | 800 |
|---|
| 2026.07.10 | ₩34,634 | ₩34,754 | ₩34,620 | ₩34,674 | +0.12% | 3천 |
|---|
| 2026.07.09 | ₩35,009 | ₩35,094 | ₩35,009 | ₩35,094 | +0.24% | 200 |
|---|
| 2026.07.08 | ₩35,597 | ₩35,597 | ₩35,036 | ₩35,189 | -1.15% | 2.8천 |
|---|
| 2026.07.07 | ₩35,710 | ₩35,797 | ₩35,710 | ₩35,772 | +0.17% | 1.5천 |
|---|
| 2026.07.06 | ₩35,998 | ₩35,998 | ₩35,169 | ₩35,503 | -1.37% | 1.1만 |
|---|
| 2026.07.02 | ₩35,704 | ₩35,704 | ₩35,068 | ₩35,316 | -1.09% | 2.4천 |
|---|
| 2026.07.01 | ₩34,299 | ₩34,299 | ₩34,192 | ₩34,238 | -0.18% | 1.2천 |
|---|
| 2026.06.30 | ₩34,393 | ₩34,487 | ₩34,354 | ₩34,354 | -0.11% | 6.3천 |
|---|
| 2026.06.29 | ₩34,520 | ₩34,575 | ₩34,233 | ₩34,575 | +0.16% | 1.1천 |
|---|
| 2026.06.26 | ₩33,845 | ₩33,952 | ₩33,791 | ₩33,917 | +0.21% | 2.1천 |
|---|
| 2026.06.25 | ₩33,297 | ₩33,631 | ₩33,250 | ₩33,346 | +0.15% | 3.1천 |
|---|
| 2026.06.24 | ₩33,151 | ₩33,363 | ₩33,151 | ₩33,264 | +0.34% | 1.7만 |
|---|
| 2026.06.23 | ₩33,083 | ₩33,083 | ₩32,996 | ₩32,996 | -0.26% | 700 |
|---|
| 2026.06.22 | ₩32,401 | ₩32,708 | ₩32,401 | ₩32,683 | +0.87% | 1.6천 |
|---|
| 2026.06.18 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,438 | ₩32,438 | ₩32,438 | ₩32,438 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩32,494 | ₩32,494 | ₩32,307 | ₩32,445 | -0.15% | 400 |
|---|
| 2026.06.15 | ₩32,775 | ₩32,775 | ₩32,596 | ₩32,596 | -0.55% | 200 |
|---|
| 2026.06.12 | ₩32,660 | ₩32,660 | ₩32,660 | ₩32,660 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩32,534 | ₩33,076 | ₩32,534 | ₩32,796 | +0.81% | 2.1천 |
|---|
| 2026.06.10 | ₩32,347 | ₩32,347 | ₩32,077 | ₩32,077 | -0.84% | 500 |
|---|
| 2026.06.09 | ₩31,959 | ₩32,267 | ₩31,852 | ₩32,130 | +0.54% | 4천 |
|---|
| 2026.06.08 | ₩32,762 | ₩32,762 | ₩32,010 | ₩32,010 | -2.29% | 2.9천 |
|---|
| 2026.06.05 | ₩32,895 | ₩32,895 | ₩32,513 | ₩32,513 | -1.16% | 1.4천 |
|---|
| 2026.06.04 | ₩32,026 | ₩32,742 | ₩32,026 | ₩32,742 | +2.23% | 9.3천 |
|---|
| 2026.06.03 | ₩31,811 | ₩31,811 | ₩31,811 | ₩31,811 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,906 | ₩31,971 | ₩31,799 | ₩31,971 | +0.21% | 1.5천 |
|---|
| 2026.06.01 | ₩33,149 | ₩33,149 | ₩32,447 | ₩32,447 | -2.12% | 800 |
|---|
| 2026.05.29 | ₩33,377 | ₩33,377 | ₩33,290 | ₩33,327 | -0.15% | 400 |
|---|
| 2026.05.28 | ₩32,976 | ₩33,658 | ₩32,976 | ₩33,283 | +0.93% | 2.4천 |
|---|
| 2026.05.27 | ₩33,236 | ₩33,270 | ₩33,099 | ₩33,099 | -0.41% | 3.4천 |
|---|
| 2026.05.26 | ₩36,439 | ₩36,439 | ₩32,895 | ₩32,926 | -9.64% | 1천 |
|---|
| 2026.05.22 | ₩33,083 | ₩33,123 | ₩33,083 | ₩33,123 | +0.12% | 1.3천 |
|---|
| 2026.05.21 | ₩32,762 | ₩32,800 | ₩32,762 | ₩32,800 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩32,360 | ₩32,657 | ₩32,360 | ₩32,657 | +0.92% | 2.6천 |
|---|
| 2026.05.19 | ₩32,307 | ₩32,307 | ₩32,251 | ₩32,251 | -0.17% | 400 |
|---|
| 2026.05.18 | ₩33,176 | ₩33,176 | ₩31,986 | ₩32,121 | -3.18% | 1.5천 |
|---|
| 2026.05.15 | ₩32,671 | ₩32,671 | ₩32,671 | ₩32,671 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩33,210 | ₩33,350 | ₩33,176 | ₩33,326 | +0.35% | 1.5천 |
|---|
| 2026.05.13 | ₩33,484 | ₩33,497 | ₩33,230 | ₩33,470 | -0.04% | 2.8천 |
|---|
| 2026.05.12 | ₩32,414 | ₩33,343 | ₩32,414 | ₩33,343 | +2.87% | 2.8천 |
|---|
| 2026.05.11 | ₩33,444 | ₩33,631 | ₩33,164 | ₩33,164 | -0.84% | 1.8천 |
|---|
| 2026.05.08 | ₩33,042 | ₩33,042 | ₩32,954 | ₩32,954 | -0.27% | 1천 |
|---|
| 2026.05.07 | ₩33,297 | ₩33,297 | ₩33,096 | ₩33,096 | -0.60% | 800 |
|---|
| 2026.05.06 | ₩33,484 | ₩33,631 | ₩33,444 | ₩33,597 | +0.34% | 2.4천 |
|---|
| 2026.05.05 | ₩33,016 | ₩33,103 | ₩33,016 | ₩33,103 | +0.26% | 700 |
|---|
| 2026.05.04 | ₩32,521 | ₩33,004 | ₩32,521 | ₩33,004 | +1.48% | 1천 |
|---|
| 2026.05.01 | ₩33,029 | ₩33,029 | ₩32,922 | ₩32,929 | -0.30% | 1.2천 |
|---|
| 2026.04.30 | ₩32,788 | ₩32,788 | ₩32,755 | ₩32,755 | -0.10% | 200 |
|---|
| 2026.04.29 | ₩31,692 | ₩31,692 | ₩31,511 | ₩31,541 | -0.48% | 600 |
|---|
| 2026.04.28 | ₩32,200 | ₩32,200 | ₩31,970 | ₩31,970 | -0.71% | 5.9천 |
|---|
| 2026.04.27 | ₩32,060 | ₩32,060 | ₩32,060 | ₩32,060 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,675 | ₩32,732 | ₩32,615 | ₩32,732 | +0.18% | 800 |
|---|
| 2026.04.23 | ₩32,775 | ₩32,775 | ₩32,628 | ₩32,640 | -0.41% | 700 |
|---|
| 2026.04.22 | ₩32,716 | ₩32,716 | ₩32,716 | ₩32,716 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,230 | ₩33,230 | ₩32,594 | ₩32,594 | -1.91% | 300 |
|---|
| 2026.04.20 | ₩33,564 | ₩33,564 | ₩33,297 | ₩33,313 | -0.75% | 1천 |
|---|
| 2026.04.17 | ₩33,611 | ₩33,617 | ₩33,500 | ₩33,500 | -0.33% | 600 |
|---|
| 2026.04.16 | ₩34,099 | ₩34,099 | ₩33,216 | ₩33,260 | -2.46% | 400 |
|---|
| 2026.04.15 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,042 | ₩33,203 | ₩33,042 | ₩33,203 | +0.49% | 700 |
|---|
| 2026.04.13 | ₩32,976 | ₩32,976 | ₩32,927 | ₩32,927 | -0.15% | 2.2천 |
|---|
| 2026.04.10 | ₩33,203 | ₩33,203 | ₩32,974 | ₩32,974 | -0.69% | 500 |
|---|
| 2026.04.09 | ₩33,484 | ₩33,484 | ₩33,322 | ₩33,322 | -0.48% | 1.5천 |
|---|
| 2026.04.08 | ₩33,551 | ₩33,551 | ₩33,297 | ₩33,381 | -0.51% | 1천 |
|---|
| 2026.04.07 | ₩32,588 | ₩32,909 | ₩32,588 | ₩32,894 | +0.94% | 1.6천 |
|---|
| 2026.04.06 | ₩32,815 | ₩32,986 | ₩32,815 | ₩32,986 | +0.52% | 400 |
|---|
| 2026.04.02 | ₩33,123 | ₩33,297 | ₩33,123 | ₩33,297 | +0.52% | 1.3천 |
|---|
| 2026.04.01 | ₩33,537 | ₩33,551 | ₩33,394 | ₩33,394 | -0.43% | 3.1천 |
|---|
| 2026.03.31 | ₩32,574 | ₩32,875 | ₩32,574 | ₩32,875 | +0.92% | 600 |
|---|
| 2026.03.30 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩31,641 | ₩31,641 | ₩31,641 | ₩31,641 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,648 | ₩31,648 | ₩31,648 | ₩31,648 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,002 | ₩32,002 | ₩31,946 | ₩31,946 | -0.18% | 300 |
|---|
| 2026.03.24 | ₩31,358 | ₩31,391 | ₩31,291 | ₩31,391 | +0.11% | 500 |
|---|
| 2026.03.23 | ₩31,427 | ₩31,427 | ₩31,427 | ₩31,427 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,399 | ₩31,399 | ₩31,399 | ₩31,399 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,652 | ₩31,954 | ₩31,652 | ₩31,954 | +0.95% | 200 |
|---|
| 2026.03.18 | ₩31,973 | ₩32,021 | ₩31,973 | ₩32,021 | +0.15% | 500 |
|---|
| 2026.03.17 | ₩32,976 | ₩33,028 | ₩32,958 | ₩32,958 | -0.05% | 4.5천 |
|---|
| 2026.03.16 | ₩32,802 | ₩33,069 | ₩32,775 | ₩32,974 | +0.53% | 1.8천 |
|---|
| 2026.03.13 | ₩32,581 | ₩32,581 | ₩32,497 | ₩32,497 | -0.26% | 300 |
|---|
| 2026.03.12 | ₩32,735 | ₩32,735 | ₩32,645 | ₩32,645 | -0.27% | 200 |
|---|
| 2026.03.11 | ₩33,430 | ₩33,490 | ₩33,323 | ₩33,466 | +0.11% | 2.6천 |
|---|
| 2026.03.10 | ₩33,731 | ₩33,731 | ₩33,552 | ₩33,552 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩32,803 | ₩33,581 | ₩32,802 | ₩33,581 | +2.37% | 2.4천 |
|---|
| 2026.03.06 | ₩32,703 | ₩32,977 | ₩32,703 | ₩32,977 | +0.84% | 200 |
|---|
| 2026.03.05 | ₩33,457 | ₩33,484 | ₩31,638 | ₩33,123 | -1.00% | 3.2천 |
|---|
| 2026.03.04 | ₩33,390 | ₩33,979 | ₩33,390 | ₩33,979 | +1.76% | 200 |
|---|
| 2026.03.03 | ₩33,243 | ₩33,537 | ₩33,243 | ₩33,532 | +0.87% | 3.6천 |
|---|
| 2026.03.02 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,493 | ₩34,713 | ₩34,493 | ₩34,713 | +0.64% | 200 |
|---|
| 2026.02.26 | ₩34,319 | ₩34,366 | ₩33,938 | ₩34,270 | -0.14% | 1.8천 |
|---|
| 2026.02.25 | ₩34,901 | ₩34,968 | ₩34,741 | ₩34,769 | -0.38% | 1.2천 |
|---|
| 2026.02.24 | ₩35,075 | ₩35,075 | ₩34,951 | ₩34,951 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩35,035 | ₩35,115 | ₩35,035 | ₩35,115 | +0.23% | 1.2천 |
|---|
| 2026.02.20 | ₩35,383 | ₩35,583 | ₩35,383 | ₩35,407 | +0.07% | 1.2천 |
|---|
| 2026.02.19 | ₩35,704 | ₩35,704 | ₩35,276 | ₩35,276 | -1.20% | 300 |
|---|
| 2026.02.18 | ₩35,864 | ₩35,864 | ₩35,396 | ₩35,479 | -1.07% | 5.4천 |
|---|
| 2026.02.17 | ₩35,349 | ₩35,491 | ₩35,316 | ₩35,491 | +0.40% | 1.5천 |
|---|
| 2026.02.13 | ₩35,492 | ₩35,492 | ₩35,423 | ₩35,491 | -0.00% | 700 |
|---|
| 2026.02.12 | ₩35,235 | ₩35,235 | ₩35,186 | ₩35,186 | -0.14% | 700 |
|---|
| 2026.02.11 | ₩34,833 | ₩34,977 | ₩34,833 | ₩34,977 | +0.41% | 400 |
|---|
| 2026.02.10 | ₩34,935 | ₩35,008 | ₩34,814 | ₩34,814 | -0.34% | 900 |
|---|
| 2026.02.09 | ₩35,015 | ₩35,015 | ₩34,929 | ₩34,929 | -0.24% | 800 |
|---|
| 2026.02.06 | ₩34,567 | ₩34,808 | ₩34,567 | ₩34,727 | +0.46% | 3.1만 |
|---|
| 2026.02.05 | ₩34,380 | ₩34,380 | ₩33,914 | ₩33,914 | -1.35% | 800 |
|---|
| 2026.02.04 | ₩34,607 | ₩34,727 | ₩34,607 | ₩34,727 | +0.35% | 300 |
|---|
| 2026.02.03 | ₩35,262 | ₩35,262 | ₩34,219 | ₩34,302 | -2.72% | 2.8만 |
|---|
| 2026.02.02 | ₩35,115 | ₩35,265 | ₩35,102 | ₩35,265 | +0.43% | 7.3천 |
|---|
| 2026.01.30 | ₩34,908 | ₩35,048 | ₩34,908 | ₩35,039 | +0.38% | 700 |
|---|
| 2026.01.29 | ₩35,155 | ₩35,173 | ₩35,155 | ₩35,173 | +0.05% | 2.6만 |
|---|
| 2026.01.28 | ₩35,342 | ₩35,342 | ₩34,929 | ₩34,929 | -1.17% | 700 |
|---|
| 2026.01.27 | ₩35,704 | ₩35,704 | ₩35,697 | ₩35,697 | -0.02% | 200 |
|---|
| 2026.01.26 | ₩35,610 | ₩35,610 | ₩35,556 | ₩35,603 | -0.02% | 800 |
|---|
| 2026.01.23 | ₩35,463 | ₩35,536 | ₩35,356 | ₩35,364 | -0.28% | 2천 |
|---|
| 2026.01.22 | ₩35,321 | ₩35,350 | ₩35,321 | ₩35,350 | +0.08% | 300 |
|---|
| 2026.01.21 | ₩34,580 | ₩34,836 | ₩34,453 | ₩34,836 | +0.74% | 2.6천 |
|---|
| 2026.01.20 | ₩36,479 | ₩36,479 | ₩34,152 | ₩34,436 | -5.60% | 2.3천 |
|---|
| 2026.01.16 | ₩34,513 | ₩34,747 | ₩34,500 | ₩34,747 | +0.68% | 1.4천 |
|---|
| 2026.01.15 | ₩34,767 | ₩34,767 | ₩34,356 | ₩34,535 | -0.67% | 3.2천 |
|---|
| 2026.01.14 | ₩35,075 | ₩35,075 | ₩34,961 | ₩34,961 | -0.32% | 600 |
|---|
| 2026.01.13 | ₩34,713 | ₩34,928 | ₩34,607 | ₩34,742 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩35,356 | ₩35,356 | ₩34,874 | ₩35,005 | -0.99% | 1.5천 |
|---|
| 2026.01.09 | ₩34,999 | ₩34,999 | ₩34,911 | ₩34,911 | -0.25% | 400 |
|---|
| 2026.01.08 | ₩35,022 | ₩35,234 | ₩34,909 | ₩34,909 | -0.32% | 1.1천 |
|---|
| 2026.01.07 | ₩34,888 | ₩35,131 | ₩34,888 | ₩35,131 | +0.70% | 400 |
|---|
| 2026.01.06 | ₩34,433 | ₩34,794 | ₩34,433 | ₩34,532 | +0.29% | 1.6천 |
|---|
| 2026.01.05 | ₩34,420 | ₩34,420 | ₩33,805 | ₩34,114 | -0.89% | 1.6천 |
|---|
| 2026.01.02 | ₩34,166 | ₩34,166 | ₩33,912 | ₩33,993 | -0.50% | 1.9천 |
|---|
| 2025.12.31 | ₩34,045 | ₩34,045 | ₩33,537 | ₩33,724 | -0.94% | 4.6천 |
|---|
| 2025.12.30 | ₩34,040 | ₩34,219 | ₩34,020 | ₩34,020 | -0.06% | 3.1만 |
|---|
| 2025.12.29 | ₩34,901 | ₩34,901 | ₩34,687 | ₩34,687 | -0.61% | 1.6천 |
|---|
| 2025.12.26 | ₩35,048 | ₩35,062 | ₩34,864 | ₩34,935 | -0.32% | 5.4천 |
|---|
| 2025.12.24 | ₩35,169 | ₩35,169 | ₩34,869 | ₩34,869 | -0.85% | 400 |
|---|
| 2025.12.23 | ₩34,848 | ₩34,874 | ₩34,697 | ₩34,697 | -0.43% | 2천 |
|---|
| 2025.12.22 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩33,707 | ₩33,751 | ₩33,604 | ₩33,611 | -0.29% | 1.6천 |
|---|
| 2025.12.17 | ₩33,631 | ₩33,631 | ₩33,432 | ₩33,432 | -0.59% | 1.3천 |
|---|
| 2025.12.16 | ₩33,952 | ₩33,952 | ₩33,497 | ₩33,778 | -0.51% | 4.9천 |
|---|
| 2025.12.15 | ₩34,152 | ₩34,218 | ₩34,032 | ₩34,218 | +0.19% | 1.7천 |
|---|
| 2025.12.12 | ₩33,671 | ₩33,845 | ₩33,671 | ₩33,802 | +0.39% | 1.4천 |
|---|
| 2025.12.11 | ₩33,925 | ₩33,965 | ₩33,838 | ₩33,881 | -0.13% | 1.3천 |
|---|
| 2025.12.10 | ₩33,377 | ₩33,516 | ₩33,377 | ₩33,516 | +0.42% | 200 |
|---|
| 2025.12.09 | ₩33,283 | ₩33,283 | ₩32,997 | ₩32,997 | -0.86% | 1.3천 |
|---|
| 2025.12.08 | ₩33,537 | ₩33,537 | ₩33,216 | ₩33,374 | -0.49% | 3.3천 |
|---|
| 2025.12.05 | ₩33,765 | ₩33,765 | ₩33,718 | ₩33,718 | -0.14% | 700 |
|---|
| 2025.12.04 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩33,952 | ₩33,952 | ₩33,890 | ₩33,890 | -0.18% | 400 |
|---|
| 2025.12.02 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩34,286 | ₩34,540 | ₩34,005 | ₩34,005 | -0.82% | 1.1천 |
|---|
| 2025.11.28 | ₩35,088 | ₩35,088 | ₩34,777 | ₩34,777 | -0.89% | 600 |
|---|
| 2025.11.26 | ₩34,767 | ₩35,129 | ₩34,767 | ₩35,058 | +0.83% | 5.3천 |
|---|
| 2025.11.25 | ₩34,473 | ₩34,738 | ₩34,473 | ₩34,738 | +0.77% | 2.3천 |
|---|
| 2025.11.24 | ₩33,765 | ₩34,009 | ₩33,765 | ₩34,004 | +0.71% | 1.6천 |
|---|
| 2025.11.21 | ₩34,059 | ₩34,059 | ₩33,858 | ₩33,858 | -0.59% | 300 |
|---|
| 2025.11.20 | ₩33,631 | ₩33,631 | ₩33,417 | ₩33,417 | -0.64% | 800 |
|---|
| 2025.11.19 | ₩33,642 | ₩33,716 | ₩33,611 | ₩33,611 | -0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩33,551 | ₩33,751 | ₩33,551 | ₩33,720 | +0.51% | 5.1천 |
|---|
| 2025.11.17 | ₩33,537 | ₩33,537 | ₩33,404 | ₩33,408 | -0.39% | 500 |
|---|
| 2025.11.14 | ₩33,137 | ₩33,497 | ₩33,137 | ₩33,381 | +0.73% | 500 |
|---|
| 2025.11.13 | ₩33,510 | ₩33,658 | ₩33,278 | ₩33,278 | -0.69% | 3.6천 |
|---|
| 2025.11.12 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,481 | ₩32,711 | ₩32,481 | ₩32,711 | +0.71% | 1.1천 |
|---|
| 2025.11.10 | ₩31,574 | ₩31,772 | ₩31,574 | ₩31,772 | +0.63% | 1.7천 |
|---|
| 2025.11.07 | ₩31,422 | ₩31,422 | ₩31,422 | ₩31,422 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,424 | ₩31,585 | ₩31,358 | ₩31,426 | +0.00% | 4.1천 |
|---|
| 2025.11.05 | ₩31,478 | ₩31,478 | ₩31,438 | ₩31,438 | -0.13% | 1.9천 |
|---|
| 2025.11.04 | ₩31,075 | ₩31,075 | ₩30,963 | ₩30,963 | -0.36% | 100 |
|---|
| 2025.11.03 | ₩31,037 | ₩31,058 | ₩31,037 | ₩31,058 | +0.07% | 400 |
|---|
| 2025.10.31 | ₩30,997 | ₩31,157 | ₩30,997 | ₩31,157 | +0.52% | 2.2천 |
|---|
| 2025.10.30 | ₩30,609 | ₩30,902 | ₩30,609 | ₩30,689 | +0.26% | 1.7천 |
|---|
| 2025.10.29 | ₩30,676 | ₩30,676 | ₩30,676 | ₩30,676 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩30,943 | ₩30,994 | ₩30,943 | ₩30,994 | +0.16% | 500 |
|---|
| 2025.10.27 | ₩30,939 | ₩30,956 | ₩30,939 | ₩30,956 | +0.06% | 600 |
|---|
| 2025.10.24 | ₩30,962 | ₩30,962 | ₩30,863 | ₩30,863 | -0.32% | 1.6천 |
|---|
| 2025.10.23 | ₩30,742 | ₩30,970 | ₩30,742 | ₩30,970 | +0.74% | 2.5천 |
|---|
| 2025.10.22 | ₩31,331 | ₩31,331 | ₩31,037 | ₩31,047 | -0.90% | 7.4천 |
|---|
| 2025.10.21 | ₩31,443 | ₩31,443 | ₩31,415 | ₩31,415 | -0.09% | 500 |
|---|
| 2025.10.20 | ₩31,424 | ₩31,588 | ₩31,424 | ₩31,588 | +0.52% | 200 |
|---|
| 2025.10.17 | ₩31,237 | ₩31,237 | ₩31,237 | ₩31,237 | 0.00% | 600 |
|---|
| 2025.10.16 | ₩32,015 | ₩32,015 | ₩31,679 | ₩31,732 | -0.89% | 1.7천 |
|---|
| 2025.10.15 | ₩31,424 | ₩31,922 | ₩31,424 | ₩31,922 | +1.58% | 400 |
|---|
| 2025.10.14 | ₩31,467 | ₩31,467 | ₩31,451 | ₩31,451 | -0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩31,959 | ₩32,066 | ₩31,953 | ₩31,953 | -0.02% | 800 |
|---|
| 2025.10.10 | ₩32,724 | ₩32,724 | ₩31,902 | ₩31,902 | -2.51% | 1.2천 |
|---|