시장 데이터를 불러오는 중
전체 종목
Amplify Samsung U.S. Natural Gas Infrastructure ETF 과거 주가
Amplify Samsung U.S. Natural Gas Infrastructure ETF · USNG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Samsung U.S. Natural Gas Infrastructure ETF · USNG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,281 | ₩47,442 | ₩47,201 | ₩47,316 | +0.07% | 4.4천 |
| 2026.10.08 | ₩46,934 | ₩47,115 | ₩46,908 | ₩47,115 | +0.38% | 3.5천 |
| 2026.10.07 | ₩47,722 | ₩47,722 | ₩47,001 | ₩47,192 | -1.11% | 3.9천 |
| 2026.10.06 | ₩47,455 | ₩48,069 | ₩47,455 | ₩47,949 | +1.04% | 4.8천 |
| 2026.10.05 | ₩46,761 | ₩47,268 | ₩46,761 | ₩47,001 | +0.51% | 1.6천 |
| 2026.10.02 | ₩46,607 | ₩46,788 | ₩46,481 | ₩46,747 | +0.30% | 4.8천 |
| 2026.10.01 | ₩45,459 | ₩46,044 | ₩45,459 | ₩46,044 | +1.29% | 3.3천 |
| 2026.09.30 | ₩46,067 | ₩46,067 | ₩45,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,586 |
| -1.04% |
| 1.3천 |
| 2026.09.29 | ₩45,987 | ₩45,987 | ₩45,853 | ₩45,853 | -0.29% | 1.3천 |
|---|
| 2026.09.28 | ₩46,053 | ₩46,187 | ₩45,820 | ₩45,920 | -0.29% | 4.6천 |
|---|
| 2026.09.25 | ₩46,387 | ₩46,521 | ₩46,374 | ₩46,521 | +0.29% | 1.5천 |
|---|
| 2026.09.24 | ₩46,574 | ₩46,627 | ₩46,450 | ₩46,521 | -0.11% | 2.1천 |
|---|
| 2026.09.23 | ₩46,734 | ₩47,052 | ₩46,667 | ₩46,667 | -0.14% | 3천 |
|---|
| 2026.09.22 | ₩47,175 | ₩47,415 | ₩46,601 | ₩46,601 | -1.22% | 3.7천 |
|---|
| 2026.09.21 | ₩47,522 | ₩47,548 | ₩47,188 | ₩47,188 | -0.70% | 7.8천 |
|---|
| 2026.09.18 | ₩47,548 | ₩47,789 | ₩47,548 | ₩47,560 | +0.03% | 2.2천 |
|---|
| 2026.09.17 | ₩47,869 | ₩47,869 | ₩47,335 | ₩47,579 | -0.61% | 4.7천 |
|---|
| 2026.09.16 | ₩46,908 | ₩47,508 | ₩46,534 | ₩46,956 | +0.10% | 2.4만 |
|---|
| 2026.09.15 | ₩46,934 | ₩47,021 | ₩46,630 | ₩46,630 | -0.65% | 8.3천 |
|---|
| 2026.09.14 | ₩47,735 | ₩47,735 | ₩46,698 | ₩46,698 | -2.17% | 5.3천 |
|---|
| 2026.09.11 | ₩47,922 | ₩48,376 | ₩47,922 | ₩48,156 | +0.49% | 5.7천 |
|---|
| 2026.09.10 | ₩48,323 | ₩48,323 | ₩47,508 | ₩47,508 | -1.69% | 3.4천 |
|---|
| 2026.09.09 | ₩48,937 | ₩48,950 | ₩48,323 | ₩48,403 | -1.09% | 2.1천 |
|---|
| 2026.09.08 | ₩47,709 | ₩48,504 | ₩47,709 | ₩48,403 | +1.45% | 6.3천 |
|---|
| 2026.09.04 | ₩46,734 | ₩47,215 | ₩46,734 | ₩47,215 | +1.03% | 4.5천 |
|---|
| 2026.09.03 | ₩46,667 | ₩46,988 | ₩46,667 | ₩46,741 | +0.16% | 4.3천 |
|---|
| 2026.09.02 | ₩45,973 | ₩46,609 | ₩45,973 | ₩46,609 | +1.38% | 2.3천 |
|---|
| 2026.09.01 | ₩46,053 | ₩46,234 | ₩45,786 | ₩46,187 | +0.29% | 3.3천 |
|---|
| 2026.08.31 | ₩45,680 | ₩46,040 | ₩45,666 | ₩46,040 | +0.79% | 4.4천 |
|---|
| 2026.08.28 | ₩46,107 | ₩46,307 | ₩45,620 | ₩45,620 | -1.06% | 2.4천 |
|---|
| 2026.08.27 | ₩46,400 | ₩46,400 | ₩45,760 | ₩46,140 | -0.56% | 5.7천 |
|---|
| 2026.08.26 | ₩45,386 | ₩46,340 | ₩45,386 | ₩46,214 | +1.82% | 4천 |
|---|
| 2026.08.25 | ₩45,733 | ₩45,773 | ₩45,570 | ₩45,570 | -0.36% | 3천 |
|---|
| 2026.08.24 | ₩45,239 | ₩45,613 | ₩45,019 | ₩45,439 | +0.44% | 6천 |
|---|
| 2026.08.21 | ₩45,840 | ₩45,840 | ₩45,252 | ₩45,530 | -0.68% | 4천 |
|---|
| 2026.08.20 | ₩46,360 | ₩46,400 | ₩45,626 | ₩45,940 | -0.91% | 3.4천 |
|---|
| 2026.08.19 | ₩47,348 | ₩47,348 | ₩46,040 | ₩46,280 | -2.26% | 3.5천 |
|---|
| 2026.08.18 | ₩47,735 | ₩47,735 | ₩47,041 | ₩47,151 | -1.22% | 7.2천 |
|---|
| 2026.08.17 | ₩47,642 | ₩47,815 | ₩47,335 | ₩47,335 | -0.64% | 4.3천 |
|---|
| 2026.08.14 | ₩46,788 | ₩47,458 | ₩46,734 | ₩47,458 | +1.43% | 6.6천 |
|---|
| 2026.08.13 | ₩46,868 | ₩47,148 | ₩46,667 | ₩46,667 | -0.43% | 6.4천 |
|---|
| 2026.08.12 | ₩46,574 | ₩46,961 | ₩46,574 | ₩46,854 | +0.60% | 1.4만 |
|---|
| 2026.08.11 | ₩46,000 | ₩46,200 | ₩45,973 | ₩45,991 | -0.02% | 8.7천 |
|---|
| 2026.08.10 | ₩45,706 | ₩46,053 | ₩45,680 | ₩45,903 | +0.43% | 8.6천 |
|---|
| 2026.08.07 | ₩45,386 | ₩45,786 | ₩45,279 | ₩45,474 | +0.19% | 6.5천 |
|---|
| 2026.08.06 | ₩45,866 | ₩46,227 | ₩45,853 | ₩45,857 | -0.02% | 1.8천 |
|---|
| 2026.08.05 | ₩45,980 | ₩45,980 | ₩45,573 | ₩45,600 | -0.83% | 1.4천 |
|---|
| 2026.08.04 | ₩45,786 | ₩46,334 | ₩45,760 | ₩46,214 | +0.93% | 4천 |
|---|
| 2026.08.03 | ₩45,292 | ₩45,920 | ₩45,039 | ₩45,853 | +1.24% | 4.7천 |
|---|
| 2026.07.31 | ₩45,907 | ₩45,907 | ₩45,690 | ₩45,690 | -0.47% | 2.3천 |
|---|
| 2026.07.30 | ₩44,425 | ₩45,586 | ₩44,425 | ₩45,506 | +2.43% | 9.6천 |
|---|
| 2026.07.29 | ₩44,932 | ₩44,932 | ₩43,966 | ₩43,966 | -2.15% | 5.5천 |
|---|
| 2026.07.28 | ₩45,052 | ₩45,052 | ₩44,251 | ₩44,438 | -1.36% | 1.4만 |
|---|
| 2026.07.27 | ₩46,721 | ₩46,727 | ₩45,279 | ₩45,346 | -2.94% | 2.9만 |
|---|
| 2026.07.24 | ₩47,695 | ₩47,909 | ₩46,334 | ₩46,367 | -2.78% | 1.7만 |
|---|
| 2026.07.23 | ₩48,469 | ₩48,469 | ₩47,635 | ₩47,635 | -1.72% | 9.1천 |
|---|
| 2026.07.22 | ₩47,415 | ₩48,283 | ₩47,415 | ₩47,695 | +0.59% | 1.7만 |
|---|
| 2026.07.21 | ₩46,948 | ₩47,709 | ₩46,948 | ₩47,503 | +1.18% | 2.2만 |
|---|
| 2026.07.20 | ₩46,974 | ₩47,095 | ₩46,715 | ₩46,715 | -0.55% | 700 |
|---|
| 2026.07.17 | ₩46,561 | ₩47,095 | ₩46,561 | ₩46,906 | +0.74% | 3.8천 |
|---|
| 2026.07.16 | ₩47,275 | ₩47,428 | ₩46,881 | ₩46,941 | -0.71% | 3.9천 |
|---|
| 2026.07.15 | ₩47,949 | ₩47,949 | ₩47,163 | ₩47,629 | -0.67% | 2.8천 |
|---|
| 2026.07.14 | ₩47,909 | ₩48,316 | ₩47,895 | ₩48,261 | +0.74% | 2.7천 |
|---|
| 2026.07.13 | ₩47,789 | ₩47,882 | ₩47,642 | ₩47,642 | -0.31% | 4.3천 |
|---|
| 2026.07.10 | ₩47,482 | ₩47,851 | ₩47,482 | ₩47,851 | +0.78% | 1.8천 |
|---|
| 2026.07.09 | ₩48,403 | ₩48,403 | ₩47,833 | ₩47,833 | -1.18% | 3.5천 |
|---|
| 2026.07.08 | ₩47,722 | ₩47,989 | ₩47,555 | ₩47,989 | +0.56% | 6.5천 |
|---|
| 2026.07.07 | ₩47,976 | ₩47,976 | ₩47,815 | ₩47,819 | -0.33% | 1.6천 |
|---|
| 2026.07.06 | ₩47,575 | ₩48,309 | ₩47,382 | ₩47,456 | -0.25% | 5.7천 |
|---|
| 2026.07.02 | ₩48,029 | ₩48,109 | ₩46,974 | ₩47,211 | -1.70% | 2.3천 |
|---|
| 2026.07.01 | ₩49,057 | ₩49,057 | ₩47,819 | ₩47,819 | -2.52% | 500 |
|---|
| 2026.06.30 | ₩49,030 | ₩49,471 | ₩49,003 | ₩49,066 | +0.07% | 1.3천 |
|---|
| 2026.06.29 | ₩49,297 | ₩49,297 | ₩48,688 | ₩48,688 | -1.23% | 800 |
|---|
| 2026.06.26 | ₩49,124 | ₩49,344 | ₩48,963 | ₩48,963 | -0.33% | 2.3천 |
|---|
| 2026.06.25 | ₩49,671 | ₩49,871 | ₩49,544 | ₩49,871 | +0.40% | 3.1천 |
|---|
| 2026.06.24 | ₩49,511 | ₩49,511 | ₩49,214 | ₩49,214 | -0.60% | 1.3천 |
|---|
| 2026.06.23 | ₩49,097 | ₩49,764 | ₩48,550 | ₩49,764 | +1.36% | 1.9천 |
|---|
| 2026.06.22 | ₩49,444 | ₩50,005 | ₩49,444 | ₩50,005 | +1.13% | 1.2천 |
|---|
| 2026.06.18 | ₩48,957 | ₩49,148 | ₩48,957 | ₩49,148 | +0.39% | 2천 |
|---|
| 2026.06.17 | ₩47,909 | ₩48,216 | ₩47,909 | ₩48,088 | +0.37% | 2.2천 |
|---|
| 2026.06.16 | ₩47,922 | ₩48,336 | ₩47,922 | ₩47,938 | +0.03% | 1.2천 |
|---|
| 2026.06.15 | ₩47,855 | ₩48,349 | ₩47,855 | ₩48,116 | +0.54% | 2.2천 |
|---|
| 2026.06.12 | ₩48,550 | ₩48,550 | ₩48,032 | ₩48,032 | -1.07% | 4.8천 |
|---|
| 2026.06.11 | ₩47,649 | ₩47,649 | ₩47,649 | ₩47,649 | 0.00% | 900 |
|---|
| 2026.06.10 | ₩47,135 | ₩47,135 | ₩47,037 | ₩47,037 | -0.21% | 300 |
|---|
| 2026.06.09 | ₩46,754 | ₩47,148 | ₩46,754 | ₩47,133 | +0.81% | 900 |
|---|
| 2026.06.08 | ₩47,655 | ₩47,655 | ₩47,343 | ₩47,343 | -0.66% | 700 |
|---|
| 2026.06.05 | ₩48,082 | ₩48,082 | ₩47,438 | ₩47,438 | -1.34% | 600 |
|---|
| 2026.06.04 | ₩48,590 | ₩48,590 | ₩48,590 | ₩48,590 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩47,936 | ₩48,443 | ₩47,936 | ₩48,029 | +0.19% | 4.6천 |
|---|
| 2026.06.02 | ₩47,956 | ₩48,122 | ₩47,956 | ₩48,122 | +0.35% | 3.4천 |
|---|
| 2026.06.01 | ₩47,014 | ₩47,642 | ₩46,814 | ₩46,814 | -0.43% | 6.1천 |
|---|
| 2026.05.29 | ₩47,468 | ₩47,468 | ₩46,774 | ₩47,108 | -0.76% | 3천 |
|---|
| 2026.05.28 | ₩48,062 | ₩48,229 | ₩47,762 | ₩47,762 | -0.62% | 3.7천 |
|---|
| 2026.05.27 | ₩49,484 | ₩49,484 | ₩48,444 | ₩48,444 | -2.10% | 4.7천 |
|---|
| 2026.05.26 | ₩50,191 | ₩50,191 | ₩49,631 | ₩49,694 | -0.99% | 4.2천 |
|---|
| 2026.05.22 | ₩50,098 | ₩50,191 | ₩50,085 | ₩50,085 | -0.03% | 4.1천 |
|---|
| 2026.05.21 | ₩49,658 | ₩50,111 | ₩49,575 | ₩49,671 | +0.03% | 7.4천 |
|---|
| 2026.05.20 | ₩49,791 | ₩50,031 | ₩49,270 | ₩49,270 | -1.05% | 3.7천 |
|---|
| 2026.05.19 | ₩48,656 | ₩49,457 | ₩48,656 | ₩49,457 | +1.65% | 4.4천 |
|---|
| 2026.05.18 | ₩49,124 | ₩49,124 | ₩49,124 | ₩49,124 | 0.00% | 1천 |
|---|
| 2026.05.15 | ₩49,337 | ₩49,444 | ₩49,270 | ₩49,444 | +0.22% | 3.4천 |
|---|
| 2026.05.14 | ₩48,990 | ₩49,791 | ₩48,897 | ₩49,791 | +1.63% | 2천 |
|---|
| 2026.05.13 | ₩48,229 | ₩48,966 | ₩48,229 | ₩48,966 | +1.53% | 2.5천 |
|---|
| 2026.05.12 | ₩48,096 | ₩48,763 | ₩48,069 | ₩48,723 | +1.30% | 2.2천 |
|---|
| 2026.05.11 | ₩47,415 | ₩48,510 | ₩47,415 | ₩48,316 | +1.90% | 9.9천 |
|---|
| 2026.05.08 | ₩47,548 | ₩47,548 | ₩47,095 | ₩47,109 | -0.92% | 3.1천 |
|---|
| 2026.05.07 | ₩47,642 | ₩47,642 | ₩47,642 | ₩47,642 | 0.00% | 1.1천 |
|---|
| 2026.05.06 | ₩48,963 | ₩48,963 | ₩48,396 | ₩48,535 | -0.88% | 3.2천 |
|---|
| 2026.05.05 | ₩49,317 | ₩49,444 | ₩49,003 | ₩49,246 | -0.14% | 2.7천 |
|---|
| 2026.05.04 | ₩48,817 | ₩48,986 | ₩48,623 | ₩48,986 | +0.35% | 2.9천 |
|---|
| 2026.05.01 | ₩48,830 | ₩48,830 | ₩48,576 | ₩48,684 | -0.30% | 2.4천 |
|---|
| 2026.04.30 | ₩47,829 | ₩48,977 | ₩47,829 | ₩48,950 | +2.34% | 3.6천 |
|---|
| 2026.04.29 | ₩48,229 | ₩48,229 | ₩47,722 | ₩47,806 | -0.88% | 3.1천 |
|---|
| 2026.04.28 | ₩47,001 | ₩47,028 | ₩46,845 | ₩46,845 | -0.33% | 600 |
|---|
| 2026.04.27 | ₩46,587 | ₩46,587 | ₩46,140 | ₩46,360 | -0.49% | 1.5천 |
|---|
| 2026.04.24 | ₩46,067 | ₩46,507 | ₩46,067 | ₩46,471 | +0.88% | 1.6천 |
|---|
| 2026.04.23 | ₩46,107 | ₩46,200 | ₩45,873 | ₩46,178 | +0.15% | 3.7천 |
|---|
| 2026.04.22 | ₩45,640 | ₩45,746 | ₩45,379 | ₩45,489 | -0.33% | 3.5천 |
|---|
| 2026.04.21 | ₩45,426 | ₩45,493 | ₩45,090 | ₩45,090 | -0.74% | 1.2천 |
|---|
| 2026.04.20 | ₩44,999 | ₩45,413 | ₩44,999 | ₩45,239 | +0.53% | 1.3천 |
|---|
| 2026.04.17 | ₩44,705 | ₩45,203 | ₩44,638 | ₩45,203 | +1.11% | 1.4천 |
|---|
| 2026.04.16 | ₩45,266 | ₩45,519 | ₩45,266 | ₩45,519 | +0.56% | 800 |
|---|
| 2026.04.15 | ₩45,519 | ₩45,573 | ₩45,333 | ₩45,333 | -0.41% | 2.4천 |
|---|
| 2026.04.14 | ₩45,421 | ₩45,466 | ₩45,319 | ₩45,466 | +0.10% | 2천 |
|---|
| 2026.04.13 | ₩44,985 | ₩44,985 | ₩44,785 | ₩44,816 | -0.38% | 800 |
|---|
| 2026.04.10 | ₩44,899 | ₩45,012 | ₩44,899 | ₩44,951 | +0.12% | 1천 |
|---|
| 2026.04.09 | ₩45,546 | ₩45,666 | ₩44,799 | ₩44,799 | -1.64% | 2.5천 |
|---|
| 2026.04.08 | ₩44,452 | ₩44,795 | ₩44,331 | ₩44,795 | +0.77% | 1.3천 |
|---|
| 2026.04.07 | ₩44,345 | ₩44,492 | ₩44,305 | ₩44,465 | +0.27% | 4.6천 |
|---|
| 2026.04.06 | ₩43,891 | ₩44,158 | ₩43,891 | ₩44,158 | +0.61% | 6.6천 |
|---|
| 2026.04.02 | ₩43,958 | ₩44,185 | ₩43,958 | ₩44,104 | +0.33% | 1.9만 |
|---|
| 2026.04.01 | ₩44,385 | ₩44,385 | ₩43,744 | ₩43,744 | -1.44% | 3천 |
|---|
| 2026.03.31 | ₩44,185 | ₩44,532 | ₩44,185 | ₩44,353 | +0.38% | 1.6천 |
|---|
| 2026.03.30 | ₩45,533 | ₩45,533 | ₩44,011 | ₩44,118 | -3.11% | 4.4천 |
|---|
| 2026.03.27 | ₩45,439 | ₩45,706 | ₩45,238 | ₩45,238 | -0.44% | 7천 |
|---|
| 2026.03.26 | ₩45,347 | ₩45,640 | ₩45,347 | ₩45,426 | +0.17% | 1.5천 |
|---|
| 2026.03.25 | ₩45,800 | ₩45,800 | ₩45,586 | ₩45,586 | -0.47% | 2.1천 |
|---|
| 2026.03.24 | ₩45,172 | ₩46,147 | ₩45,172 | ₩45,680 | +1.12% | 7.2천 |
|---|
| 2026.03.23 | ₩45,266 | ₩45,266 | ₩44,745 | ₩45,146 | -0.27% | 5.2천 |
|---|
| 2026.03.20 | ₩45,279 | ₩45,479 | ₩44,638 | ₩44,688 | -1.31% | 2.4천 |
|---|
| 2026.03.19 | ₩44,985 | ₩45,718 | ₩44,985 | ₩45,718 | +1.63% | 4.5천 |
|---|
| 2026.03.18 | ₩44,985 | ₩45,172 | ₩44,985 | ₩45,131 | +0.32% | 1.3천 |
|---|
| 2026.03.17 | ₩44,972 | ₩44,972 | ₩44,949 | ₩44,949 | -0.05% | 500 |
|---|
| 2026.03.16 | ₩44,185 | ₩44,266 | ₩44,064 | ₩44,266 | +0.18% | 500 |
|---|
| 2026.03.13 | ₩43,971 | ₩43,971 | ₩43,744 | ₩43,749 | -0.50% | 900 |
|---|
| 2026.03.12 | ₩43,984 | ₩43,984 | ₩43,796 | ₩43,796 | -0.43% | 600 |
|---|
| 2026.03.11 | ₩43,744 | ₩44,154 | ₩43,744 | ₩44,154 | +0.94% | 1.1천 |
|---|
| 2026.03.10 | ₩43,530 | ₩43,931 | ₩43,530 | ₩43,741 | +0.48% | 1.5천 |
|---|
| 2026.03.09 | ₩43,157 | ₩43,561 | ₩43,157 | ₩43,561 | +0.94% | 1.3천 |
|---|
| 2026.03.06 | ₩43,891 | ₩43,918 | ₩43,580 | ₩43,580 | -0.71% | 1.8천 |
|---|
| 2026.03.05 | ₩44,265 | ₩44,532 | ₩43,878 | ₩44,100 | -0.37% | 2.2천 |
|---|
| 2026.03.04 | ₩43,637 | ₩44,411 | ₩43,637 | ₩44,411 | +1.77% | 4.3천 |
|---|
| 2026.03.03 | ₩43,504 | ₩44,091 | ₩43,504 | ₩43,910 | +0.93% | 2.4천 |
|---|
| 2026.03.02 | ₩43,904 | ₩44,343 | ₩43,904 | ₩44,343 | +1.00% | 1.3천 |
|---|
| 2026.02.27 | ₩43,517 | ₩43,637 | ₩43,510 | ₩43,510 | -0.02% | 2.1천 |
|---|
| 2026.02.26 | ₩43,611 | ₩43,611 | ₩43,317 | ₩43,572 | -0.09% | 500 |
|---|
| 2026.02.25 | ₩43,370 | ₩43,695 | ₩42,823 | ₩43,695 | +0.75% | 900 |
|---|
| 2026.02.24 | ₩42,876 | ₩43,370 | ₩42,876 | ₩43,370 | +1.15% | 1.8천 |
|---|
| 2026.02.23 | ₩42,956 | ₩43,063 | ₩42,663 | ₩43,063 | +0.25% | 2.1천 |
|---|
| 2026.02.20 | ₩42,716 | ₩42,716 | ₩42,649 | ₩42,681 | -0.08% | 1.7천 |
|---|
| 2026.02.19 | ₩42,652 | ₩42,652 | ₩42,652 | ₩42,652 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩43,010 | ₩43,010 | ₩42,509 | ₩42,608 | -0.93% | 2.3천 |
|---|
| 2026.02.17 | ₩42,129 | ₩42,543 | ₩42,129 | ₩42,543 | +0.98% | 1.9천 |
|---|
| 2026.02.13 | ₩41,875 | ₩43,143 | ₩41,875 | ₩42,814 | +2.24% | 1.8천 |
|---|
| 2026.02.12 | ₩42,329 | ₩42,329 | ₩41,719 | ₩41,719 | -1.44% | 700 |
|---|
| 2026.02.11 | ₩42,102 | ₩42,289 | ₩41,795 | ₩42,262 | +0.38% | 1.6천 |
|---|
| 2026.02.10 | ₩41,563 | ₩41,755 | ₩41,563 | ₩41,688 | +0.30% | 2.2천 |
|---|
| 2026.02.09 | ₩41,048 | ₩41,595 | ₩41,048 | ₩41,595 | +1.33% | 2.5천 |
|---|
| 2026.02.06 | ₩40,580 | ₩41,021 | ₩40,580 | ₩40,982 | +0.99% | 1.6천 |
|---|
| 2026.02.05 | ₩39,733 | ₩40,155 | ₩39,733 | ₩40,155 | +1.06% | 100 |
|---|
| 2026.02.04 | ₩40,901 | ₩40,901 | ₩39,699 | ₩40,148 | -1.84% | 900 |
|---|
| 2026.02.03 | ₩41,101 | ₩41,166 | ₩41,101 | ₩41,166 | +0.16% | 500 |
|---|
| 2026.02.02 | ₩40,474 | ₩40,474 | ₩40,167 | ₩40,436 | -0.09% | 2.7천 |
|---|
| 2026.01.30 | ₩40,781 | ₩40,781 | ₩40,741 | ₩40,741 | -0.10% | 2.5천 |
|---|
| 2026.01.29 | ₩40,834 | ₩40,834 | ₩40,778 | ₩40,778 | -0.14% | 500 |
|---|
| 2026.01.28 | ₩40,499 | ₩40,499 | ₩40,499 | ₩40,499 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩39,566 | ₩39,945 | ₩39,566 | ₩39,945 | +0.96% | 700 |
|---|
| 2026.01.26 | ₩39,781 | ₩39,781 | ₩39,338 | ₩39,338 | -1.11% | 1.8천 |
|---|
| 2026.01.23 | ₩39,980 | ₩39,993 | ₩39,713 | ₩39,713 | -0.67% | 2.7천 |
|---|
| 2026.01.22 | ₩39,673 | ₩39,775 | ₩39,673 | ₩39,775 | +0.26% | 1.9천 |
|---|
| 2026.01.21 | ₩39,352 | ₩39,753 | ₩39,296 | ₩39,539 | +0.47% | 1.6천 |
|---|
| 2026.01.20 | ₩39,032 | ₩39,165 | ₩38,932 | ₩38,932 | -0.26% | 2.9천 |
|---|
| 2026.01.16 | ₩39,032 | ₩39,347 | ₩39,032 | ₩39,347 | +0.81% | 3천 |
|---|
| 2026.01.15 | ₩38,658 | ₩38,900 | ₩38,658 | ₩38,750 | +0.24% | 600 |
|---|
| 2026.01.14 | ₩38,458 | ₩38,458 | ₩38,328 | ₩38,328 | -0.34% | 300 |
|---|
| 2026.01.13 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,911 | ₩37,911 | ₩37,812 | ₩37,812 | -0.26% | 2.4천 |
|---|
| 2026.01.09 | ₩38,044 | ₩38,044 | ₩37,724 | ₩37,837 | -0.54% | 900 |
|---|
| 2026.01.08 | ₩37,176 | ₩37,366 | ₩37,176 | ₩37,366 | +0.51% | 400 |
|---|
| 2026.01.07 | ₩37,016 | ₩37,176 | ₩36,816 | ₩36,900 | -0.31% | 4천 |
|---|
| 2026.01.06 | ₩36,813 | ₩37,002 | ₩36,813 | ₩37,002 | +0.51% | 1.4천 |
|---|
| 2026.01.05 | ₩37,750 | ₩37,750 | ₩37,350 | ₩37,487 | -0.70% | 1.3천 |
|---|
| 2026.01.02 | ₩36,976 | ₩37,454 | ₩36,976 | ₩37,401 | +1.15% | 700 |
|---|
| 2025.12.31 | ₩36,641 | ₩36,658 | ₩36,634 | ₩36,658 | +0.05% | 1천 |
|---|
| 2025.12.30 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,709 | ₩36,709 | ₩36,683 | ₩36,683 | -0.07% | 200 |
|---|
| 2025.12.26 | ₩36,626 | ₩36,626 | ₩36,576 | ₩36,578 | -0.13% | 400 |
|---|
| 2025.12.24 | ₩36,709 | ₩36,749 | ₩36,709 | ₩36,731 | +0.06% | 500 |
|---|
| 2025.12.23 | ₩36,536 | ₩36,751 | ₩36,536 | ₩36,751 | +0.59% | 200 |
|---|
| 2025.12.22 | ₩36,362 | ₩36,496 | ₩36,362 | ₩36,488 | +0.35% | 600 |
|---|
| 2025.12.19 | ₩36,389 | ₩36,389 | ₩36,234 | ₩36,234 | -0.43% | 400 |
|---|
| 2025.12.18 | ₩35,868 | ₩35,868 | ₩35,868 | ₩35,868 | 0.00% | 500 |
|---|
| 2025.12.17 | ₩36,109 | ₩36,135 | ₩35,886 | ₩35,886 | -0.62% | 600 |
|---|
| 2025.12.16 | ₩36,082 | ₩36,175 | ₩36,015 | ₩36,175 | +0.26% | 4.2천 |
|---|
| 2025.12.15 | ₩36,756 | ₩36,756 | ₩36,616 | ₩36,616 | -0.38% | 500 |
|---|
| 2025.12.12 | ₩37,644 | ₩37,644 | ₩36,879 | ₩36,879 | -2.03% | 700 |
|---|
| 2025.12.11 | ₩37,283 | ₩37,661 | ₩37,283 | ₩37,661 | +1.01% | 1.3천 |
|---|
| 2025.12.10 | ₩37,546 | ₩37,597 | ₩37,123 | ₩37,427 | -0.32% | 2천 |
|---|
| 2025.12.09 | ₩37,977 | ₩38,151 | ₩37,677 | ₩37,677 | -0.79% | 1.9천 |
|---|
| 2025.12.08 | ₩37,964 | ₩37,991 | ₩37,801 | ₩37,801 | -0.43% | 1.1천 |
|---|
| 2025.12.05 | ₩38,507 | ₩38,511 | ₩38,354 | ₩38,354 | -0.40% | 1.5천 |
|---|
| 2025.12.04 | ₩38,351 | ₩38,491 | ₩38,351 | ₩38,491 | +0.37% | 1천 |
|---|
| 2025.12.03 | ₩37,662 | ₩37,662 | ₩37,662 | ₩37,662 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩37,710 | ₩37,724 | ₩37,220 | ₩37,220 | -1.30% | 1.6천 |
|---|
| 2025.12.01 | ₩37,377 | ₩37,403 | ₩37,377 | ₩37,401 | +0.06% | 500 |
|---|
| 2025.11.28 | ₩36,789 | ₩37,562 | ₩36,789 | ₩37,558 | +2.09% | 1.1천 |
|---|
| 2025.11.26 | ₩36,999 | ₩36,999 | ₩36,999 | ₩36,999 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,602 | ₩36,602 | ₩36,568 | ₩36,568 | -0.09% | 200 |
|---|
| 2025.11.24 | ₩36,494 | ₩36,494 | ₩36,494 | ₩36,494 | 0.00% | 900 |
|---|
| 2025.11.21 | ₩36,042 | ₩36,295 | ₩36,042 | ₩36,295 | +0.70% | 500 |
|---|
| 2025.11.20 | ₩37,230 | ₩37,617 | ₩36,115 | ₩36,115 | -2.99% | 700 |
|---|
| 2025.11.19 | ₩36,723 | ₩36,796 | ₩36,683 | ₩36,796 | +0.20% | 600 |
|---|
| 2025.11.18 | ₩36,857 | ₩36,857 | ₩36,509 | ₩36,574 | -0.77% | 1.3천 |
|---|
| 2025.11.17 | ₩37,110 | ₩37,257 | ₩36,804 | ₩36,804 | -0.82% | 5.4천 |
|---|
| 2025.11.14 | ₩36,349 | ₩37,126 | ₩36,349 | ₩37,126 | +2.14% | 300 |
|---|
| 2025.11.13 | ₩37,203 | ₩37,203 | ₩36,362 | ₩36,534 | -1.80% | 1.6천 |
|---|
| 2025.11.12 | ₩37,283 | ₩37,330 | ₩37,283 | ₩37,330 | +0.13% | 300 |
|---|
| 2025.11.11 | ₩37,243 | ₩37,554 | ₩37,243 | ₩37,513 | +0.72% | 1.2천 |
|---|
| 2025.11.10 | ₩37,802 | ₩37,832 | ₩37,802 | ₩37,832 | +0.08% | 800 |
|---|
| 2025.11.07 | ₩37,425 | ₩37,425 | ₩37,425 | ₩37,425 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩37,263 | ₩37,263 | ₩37,263 | ₩37,263 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩36,896 | ₩37,403 | ₩36,896 | ₩37,160 | +0.72% | 1.5천 |
|---|
| 2025.11.04 | ₩37,096 | ₩37,096 | ₩36,789 | ₩36,871 | -0.61% | 1.6천 |
|---|
| 2025.11.03 | ₩37,216 | ₩37,527 | ₩37,152 | ₩37,451 | +0.63% | 2.2천 |
|---|
| 2025.10.31 | ₩37,056 | ₩37,136 | ₩36,896 | ₩37,134 | +0.21% | 2.2천 |
|---|
| 2025.10.30 | ₩37,070 | ₩37,390 | ₩36,984 | ₩36,984 | -0.23% | 1.5천 |
|---|
| 2025.10.29 | ₩37,056 | ₩37,350 | ₩36,875 | ₩36,875 | -0.49% | 7천 |
|---|
| 2025.10.28 | ₩36,589 | ₩36,776 | ₩36,442 | ₩36,672 | +0.23% | 2천 |
|---|
| 2025.10.27 | ₩36,923 | ₩36,923 | ₩36,589 | ₩36,589 | -0.90% | 2.5천 |
|---|
| 2025.10.24 | ₩36,676 | ₩36,676 | ₩36,676 | ₩36,676 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,442 | ₩36,442 | ₩36,442 | ₩36,442 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩36,122 | ₩36,763 | ₩36,087 | ₩36,589 | +1.29% | 1천 |
|---|
| 2025.10.21 | ₩36,936 | ₩36,936 | ₩36,683 | ₩36,689 | -0.67% | 400 |
|---|
| 2025.10.20 | ₩37,350 | ₩37,390 | ₩37,056 | ₩37,056 | -0.79% | 1.8천 |
|---|
| 2025.10.17 | ₩36,642 | ₩36,849 | ₩36,642 | ₩36,849 | +0.56% | 100 |
|---|
| 2025.10.16 | ₩37,123 | ₩37,123 | ₩37,122 | ₩37,123 | 0.00% | 1.7천 |
|---|
| 2025.10.15 | ₩37,620 | ₩37,620 | ₩37,620 | ₩37,620 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩36,723 | ₩37,147 | ₩36,723 | ₩37,147 | +1.16% | 700 |
|---|
| 2025.10.13 | ₩36,803 | ₩37,087 | ₩36,803 | ₩37,087 | +0.77% | 500 |
|---|
| 2025.10.10 | ₩36,322 | ₩36,322 | ₩36,008 | ₩36,008 | -0.86% | 400 |
|---|