시장 데이터를 불러오는 중
전체 종목
Adaptive Hedged Multi-Asset Income ETF 과거 주가
Adaptive Hedged Multi-Asset Income ETF · AMAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adaptive Hedged Multi-Asset Income ETF · AMAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,891 | ₩10,025 | ₩9,891 | ₩9,965 | +0.74% | 2.2만 |
| 2026.10.08 | ₩9,918 | ₩9,944 | ₩9,891 | ₩9,924 | +0.07% | 2.4만 |
| 2026.10.07 | ₩9,918 | ₩9,958 | ₩9,864 | ₩9,898 | -0.20% | 3.1만 |
| 2026.10.06 | ₩10,005 | ₩10,065 | ₩9,971 | ₩10,018 | +0.13% | 1.9만 |
| 2026.10.05 | ₩9,918 | ₩10,025 | ₩9,918 | ₩10,025 | +1.08% | 5.4만 |
| 2026.10.02 | ₩9,971 | ₩10,011 | ₩9,891 | ₩9,904 | -0.67% | 3.6만 |
| 2026.10.01 | ₩9,864 | ₩9,971 | ₩9,864 | ₩9,971 | +1.08% | 2.1만 |
| 2026.09.30 | ₩9,918 | ₩9,958 | ₩9,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,851 |
| -0.67% |
| 4.2만 |
| 2026.09.29 | ₩9,864 | ₩9,956 | ₩9,851 | ₩9,851 | -0.14% | 3.5만 |
|---|
| 2026.09.28 | ₩10,051 | ₩10,051 | ₩9,958 | ₩10,025 | -0.27% | 1.5만 |
|---|
| 2026.09.25 | ₩10,171 | ₩10,171 | ₩10,078 | ₩10,125 | -0.46% | 5.3천 |
|---|
| 2026.09.24 | ₩10,131 | ₩10,151 | ₩10,065 | ₩10,151 | +0.20% | 1.6만 |
|---|
| 2026.09.23 | ₩10,225 | ₩10,225 | ₩10,131 | ₩10,151 | -0.72% | 1만 |
|---|
| 2026.09.22 | ₩10,225 | ₩10,278 | ₩10,185 | ₩10,257 | +0.31% | 3.1만 |
|---|
| 2026.09.21 | ₩10,205 | ₩10,249 | ₩10,171 | ₩10,241 | +0.35% | 1.1만 |
|---|
| 2026.09.18 | ₩10,118 | ₩10,185 | ₩10,118 | ₩10,177 | +0.58% | 8.5천 |
|---|
| 2026.09.17 | ₩10,038 | ₩10,118 | ₩10,038 | ₩10,097 | +0.59% | 5천 |
|---|
| 2026.09.16 | ₩10,051 | ₩10,078 | ₩9,918 | ₩9,971 | -0.80% | 14.3만 |
|---|
| 2026.09.15 | ₩10,062 | ₩10,065 | ₩9,998 | ₩9,998 | -0.64% | 4.9만 |
|---|
| 2026.09.14 | ₩10,091 | ₩10,103 | ₩10,011 | ₩10,051 | -0.40% | 2.3만 |
|---|
| 2026.09.11 | ₩10,065 | ₩10,158 | ₩10,065 | ₩10,105 | +0.40% | 4.8만 |
|---|
| 2026.09.10 | ₩10,011 | ₩10,131 | ₩10,011 | ₩10,011 | 0.00% | 31.1만 |
|---|
| 2026.09.09 | ₩10,118 | ₩10,171 | ₩10,091 | ₩10,091 | -0.26% | 2.5만 |
|---|
| 2026.09.08 | ₩10,158 | ₩10,158 | ₩10,118 | ₩10,118 | -0.39% | 8.6천 |
|---|
| 2026.09.04 | ₩10,145 | ₩10,198 | ₩10,105 | ₩10,158 | +0.13% | 28.8만 |
|---|
| 2026.09.03 | ₩10,105 | ₩10,211 | ₩10,105 | ₩10,185 | +0.79% | 14.7만 |
|---|
| 2026.09.02 | ₩10,105 | ₩10,131 | ₩10,065 | ₩10,065 | -0.40% | 22.8만 |
|---|
| 2026.09.01 | ₩10,345 | ₩10,345 | ₩10,051 | ₩10,091 | -2.45% | 38.6만 |
|---|
| 2026.08.31 | ₩10,105 | ₩10,171 | ₩10,105 | ₩10,131 | +0.26% | 16.9만 |
|---|
| 2026.08.28 | ₩10,185 | ₩10,198 | ₩10,051 | ₩10,158 | -0.26% | 3.5만 |
|---|
| 2026.08.27 | ₩10,185 | ₩10,345 | ₩10,185 | ₩10,332 | +1.44% | 3.7만 |
|---|
| 2026.08.26 | ₩10,251 | ₩10,278 | ₩10,145 | ₩10,171 | -0.78% | 13.1만 |
|---|
| 2026.08.25 | ₩10,278 | ₩10,305 | ₩10,145 | ₩10,305 | +0.26% | 9.2만 |
|---|
| 2026.08.24 | ₩10,278 | ₩10,278 | ₩10,145 | ₩10,145 | -1.30% | 2.2만 |
|---|
| 2026.08.21 | ₩10,251 | ₩10,286 | ₩10,171 | ₩10,278 | +0.26% | 8.3천 |
|---|
| 2026.08.20 | ₩10,145 | ₩10,251 | ₩10,145 | ₩10,177 | +0.32% | 1.5만 |
|---|
| 2026.08.19 | ₩10,131 | ₩10,251 | ₩10,105 | ₩10,155 | +0.24% | 10.6만 |
|---|
| 2026.08.18 | ₩10,118 | ₩10,131 | ₩10,038 | ₩10,105 | -0.13% | 1.2만 |
|---|
| 2026.08.17 | ₩10,118 | ₩10,138 | ₩10,078 | ₩10,131 | +0.13% | 1.7만 |
|---|
| 2026.08.14 | ₩10,105 | ₩10,158 | ₩10,091 | ₩10,091 | -0.13% | 4.9천 |
|---|
| 2026.08.13 | ₩10,145 | ₩10,145 | ₩10,118 | ₩10,118 | -0.26% | 3.5천 |
|---|
| 2026.08.12 | ₩10,265 | ₩10,265 | ₩10,118 | ₩10,145 | -1.17% | 1.3만 |
|---|
| 2026.08.11 | ₩10,123 | ₩10,158 | ₩10,123 | ₩10,142 | +0.18% | 8.8천 |
|---|
| 2026.08.10 | ₩10,145 | ₩10,181 | ₩9,998 | ₩10,158 | +0.13% | 1.7만 |
|---|
| 2026.08.07 | ₩10,078 | ₩10,158 | ₩10,011 | ₩10,118 | +0.40% | 1.4만 |
|---|
| 2026.08.06 | ₩9,998 | ₩10,051 | ₩9,931 | ₩9,931 | -0.67% | 8.6천 |
|---|
| 2026.08.05 | ₩10,025 | ₩10,118 | ₩9,971 | ₩10,031 | +0.07% | 3.8만 |
|---|
| 2026.08.04 | ₩9,864 | ₩10,011 | ₩9,864 | ₩10,011 | +1.49% | 2.1만 |
|---|
| 2026.08.03 | ₩9,858 | ₩9,975 | ₩9,838 | ₩9,944 | +0.88% | 5.5만 |
|---|
| 2026.07.31 | ₩9,878 | ₩9,918 | ₩9,811 | ₩9,891 | +0.14% | 3.4만 |
|---|
| 2026.07.30 | ₩9,851 | ₩9,944 | ₩9,824 | ₩9,878 | +0.27% | 9.2만 |
|---|
| 2026.07.29 | ₩9,998 | ₩9,998 | ₩9,867 | ₩9,958 | -0.40% | 5.1만 |
|---|
| 2026.07.28 | ₩9,878 | ₩10,025 | ₩9,878 | ₩9,998 | +1.22% | 4.1만 |
|---|
| 2026.07.27 | ₩9,998 | ₩9,998 | ₩9,958 | ₩9,971 | -0.27% | 1.2만 |
|---|
| 2026.07.24 | ₩9,878 | ₩9,998 | ₩9,878 | ₩9,998 | +1.22% | 2.5만 |
|---|
| 2026.07.23 | ₩9,971 | ₩9,985 | ₩9,904 | ₩9,918 | -0.54% | 2.9만 |
|---|
| 2026.07.22 | ₩9,998 | ₩10,086 | ₩9,944 | ₩10,051 | +0.53% | 6.6만 |
|---|
| 2026.07.21 | ₩9,944 | ₩10,058 | ₩9,931 | ₩10,025 | +0.81% | 1.8만 |
|---|
| 2026.07.20 | ₩9,918 | ₩10,038 | ₩9,918 | ₩9,947 | +0.30% | 6.1만 |
|---|
| 2026.07.17 | ₩9,951 | ₩10,025 | ₩9,891 | ₩9,998 | +0.47% | 5만 |
|---|
| 2026.07.16 | ₩9,998 | ₩10,025 | ₩9,931 | ₩9,998 | 0.00% | 2.7만 |
|---|
| 2026.07.15 | ₩9,954 | ₩10,057 | ₩9,954 | ₩10,011 | +0.58% | 1.6만 |
|---|
| 2026.07.14 | ₩9,971 | ₩10,051 | ₩9,971 | ₩10,038 | +0.67% | 1.1만 |
|---|
| 2026.07.13 | ₩9,985 | ₩10,011 | ₩9,958 | ₩9,985 | 0.00% | 2.9만 |
|---|
| 2026.07.10 | ₩9,998 | ₩10,065 | ₩9,978 | ₩10,025 | +0.27% | 2.1만 |
|---|
| 2026.07.09 | ₩10,011 | ₩10,038 | ₩9,958 | ₩10,010 | -0.01% | 2.8만 |
|---|
| 2026.07.08 | ₩10,011 | ₩10,025 | ₩9,910 | ₩9,958 | -0.53% | 3.9만 |
|---|
| 2026.07.07 | ₩10,051 | ₩10,051 | ₩9,931 | ₩10,038 | -0.13% | 5만 |
|---|
| 2026.07.06 | ₩10,011 | ₩10,078 | ₩9,944 | ₩10,023 | +0.12% | 2.4만 |
|---|
| 2026.07.02 | ₩10,011 | ₩10,011 | ₩9,864 | ₩10,011 | 0.00% | 9.3천 |
|---|
| 2026.07.01 | ₩9,864 | ₩10,011 | ₩9,864 | ₩9,958 | +0.95% | 11.5만 |
|---|
| 2026.06.30 | ₩9,985 | ₩10,011 | ₩9,878 | ₩9,878 | -1.07% | 4.9만 |
|---|
| 2026.06.29 | ₩10,011 | ₩10,038 | ₩9,891 | ₩10,011 | 0.00% | 4.4만 |
|---|
| 2026.06.26 | ₩10,051 | ₩10,065 | ₩9,998 | ₩9,998 | -0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩10,078 | ₩10,105 | ₩9,971 | ₩10,065 | -0.13% | 1.7만 |
|---|
| 2026.06.24 | ₩10,078 | ₩10,118 | ₩9,998 | ₩9,998 | -0.79% | 8.4천 |
|---|
| 2026.06.23 | ₩10,107 | ₩10,145 | ₩10,051 | ₩10,051 | -0.55% | 1.7만 |
|---|
| 2026.06.22 | ₩10,251 | ₩10,318 | ₩10,211 | ₩10,251 | 0.00% | 5.8만 |
|---|
| 2026.06.18 | ₩10,305 | ₩10,305 | ₩10,251 | ₩10,251 | -0.52% | 7.2천 |
|---|
| 2026.06.17 | ₩11,346 | ₩11,346 | ₩10,251 | ₩10,318 | -9.06% | 3.8만 |
|---|
| 2026.06.16 | ₩10,305 | ₩10,398 | ₩10,292 | ₩10,372 | +0.65% | 2.5만 |
|---|
| 2026.06.15 | ₩10,452 | ₩10,452 | ₩10,332 | ₩10,338 | -1.09% | 8.5천 |
|---|
| 2026.06.12 | ₩10,245 | ₩10,292 | ₩10,173 | ₩10,265 | +0.20% | 4.1만 |
|---|
| 2026.06.11 | ₩10,138 | ₩10,278 | ₩10,105 | ₩10,251 | +1.12% | 1.9만 |
|---|
| 2026.06.10 | ₩10,185 | ₩10,251 | ₩10,131 | ₩10,138 | -0.46% | 2.6만 |
|---|
| 2026.06.09 | ₩10,251 | ₩10,305 | ₩10,151 | ₩10,251 | 0.00% | 4.7만 |
|---|
| 2026.06.08 | ₩10,265 | ₩10,345 | ₩10,254 | ₩10,292 | +0.26% | 1.1만 |
|---|
| 2026.06.05 | ₩10,385 | ₩10,385 | ₩10,251 | ₩10,251 | -1.29% | 2.8천 |
|---|
| 2026.06.04 | ₩10,452 | ₩10,505 | ₩10,412 | ₩10,493 | +0.40% | 2만 |
|---|
| 2026.06.03 | ₩10,478 | ₩10,505 | ₩10,425 | ₩10,425 | -0.51% | 2.2만 |
|---|
| 2026.06.02 | ₩10,505 | ₩10,532 | ₩10,478 | ₩10,532 | +0.25% | 1.2만 |
|---|
| 2026.06.01 | ₩10,599 | ₩10,599 | ₩10,478 | ₩10,545 | -0.50% | 3.1만 |
|---|
| 2026.05.29 | ₩10,478 | ₩10,612 | ₩10,478 | ₩10,565 | +0.83% | 55.6만 |
|---|
| 2026.05.28 | ₩10,452 | ₩10,532 | ₩10,412 | ₩10,500 | +0.46% | 2.8만 |
|---|
| 2026.05.27 | ₩10,559 | ₩10,625 | ₩10,545 | ₩10,585 | +0.25% | 1.5만 |
|---|
| 2026.05.26 | ₩10,612 | ₩10,665 | ₩10,572 | ₩10,652 | +0.38% | 1.5만 |
|---|
| 2026.05.22 | ₩10,592 | ₩10,679 | ₩10,559 | ₩10,579 | -0.13% | 2.3만 |
|---|
| 2026.05.21 | ₩10,505 | ₩10,632 | ₩10,505 | ₩10,585 | +0.76% | 1.9만 |
|---|
| 2026.05.20 | ₩10,505 | ₩10,692 | ₩10,505 | ₩10,585 | +0.76% | 2.3만 |
|---|
| 2026.05.19 | ₩10,639 | ₩10,652 | ₩10,532 | ₩10,608 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩10,665 | ₩10,665 | ₩10,599 | ₩10,639 | -0.25% | 1.5만 |
|---|
| 2026.05.15 | ₩10,732 | ₩10,745 | ₩10,639 | ₩10,679 | -0.50% | 24.5만 |
|---|
| 2026.05.14 | ₩10,719 | ₩10,906 | ₩10,719 | ₩10,799 | +0.75% | 2.3만 |
|---|
| 2026.05.13 | ₩10,825 | ₩10,825 | ₩10,745 | ₩10,825 | 0.00% | 3.3만 |
|---|
| 2026.05.12 | ₩10,785 | ₩10,812 | ₩10,732 | ₩10,785 | 0.00% | 6.5만 |
|---|
| 2026.05.11 | ₩10,805 | ₩10,879 | ₩10,772 | ₩10,832 | +0.25% | 4.4만 |
|---|
| 2026.05.08 | ₩10,785 | ₩10,812 | ₩10,719 | ₩10,812 | +0.25% | 3만 |
|---|
| 2026.05.07 | ₩10,745 | ₩10,772 | ₩10,705 | ₩10,732 | -0.12% | 4.6만 |
|---|
| 2026.05.06 | ₩10,759 | ₩10,759 | ₩10,659 | ₩10,745 | -0.12% | 2.2만 |
|---|
| 2026.05.05 | ₩10,692 | ₩10,692 | ₩10,572 | ₩10,665 | -0.25% | 7.4만 |
|---|
| 2026.05.04 | ₩10,572 | ₩10,625 | ₩10,518 | ₩10,579 | +0.06% | 7.3만 |
|---|
| 2026.05.01 | ₩10,625 | ₩10,639 | ₩10,572 | ₩10,607 | -0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩10,478 | ₩10,572 | ₩10,478 | ₩10,512 | +0.32% | 10.5만 |
|---|
| 2026.04.29 | ₩10,438 | ₩10,538 | ₩10,398 | ₩10,412 | -0.26% | 21.9만 |
|---|
| 2026.04.28 | ₩10,545 | ₩10,692 | ₩10,545 | ₩10,545 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩10,732 | ₩10,839 | ₩10,652 | ₩10,725 | -0.06% | 27만 |
|---|
| 2026.04.24 | ₩10,679 | ₩10,772 | ₩10,679 | ₩10,725 | +0.44% | 4.9만 |
|---|
| 2026.04.23 | ₩10,745 | ₩10,745 | ₩10,625 | ₩10,679 | -0.62% | 1.8만 |
|---|
| 2026.04.22 | ₩10,639 | ₩10,779 | ₩10,639 | ₩10,719 | +0.75% | 1.6만 |
|---|
| 2026.04.21 | ₩10,665 | ₩10,785 | ₩10,545 | ₩10,545 | -1.13% | 1.2만 |
|---|
| 2026.04.20 | ₩10,572 | ₩10,812 | ₩10,118 | ₩10,659 | +0.82% | 53만 |
|---|
| 2026.04.17 | ₩10,745 | ₩10,745 | ₩10,612 | ₩10,643 | -0.96% | 2.8만 |
|---|
| 2026.04.16 | ₩10,625 | ₩10,625 | ₩10,572 | ₩10,625 | 0.00% | 7만 |
|---|
| 2026.04.15 | ₩10,599 | ₩10,639 | ₩10,572 | ₩10,612 | +0.13% | 7만 |
|---|
| 2026.04.14 | ₩10,518 | ₩10,639 | ₩10,518 | ₩10,599 | +0.76% | 5.5만 |
|---|
| 2026.04.13 | ₩10,545 | ₩10,559 | ₩10,465 | ₩10,505 | -0.38% | 7.6만 |
|---|
| 2026.04.10 | ₩10,559 | ₩10,559 | ₩10,478 | ₩10,518 | -0.38% | 3만 |
|---|
| 2026.04.09 | ₩10,505 | ₩10,545 | ₩10,425 | ₩10,505 | 0.00% | 14.4만 |
|---|
| 2026.04.08 | ₩10,505 | ₩10,585 | ₩10,412 | ₩10,438 | -0.64% | 2만 |
|---|
| 2026.04.07 | ₩10,332 | ₩10,385 | ₩10,278 | ₩10,372 | +0.39% | 1.9만 |
|---|
| 2026.04.06 | ₩10,412 | ₩10,412 | ₩10,305 | ₩10,318 | -0.90% | 2.2만 |
|---|
| 2026.04.02 | ₩10,292 | ₩10,358 | ₩10,211 | ₩10,358 | +0.65% | 4.5만 |
|---|
| 2026.04.01 | ₩10,385 | ₩10,385 | ₩10,285 | ₩10,325 | -0.58% | 1.3만 |
|---|
| 2026.03.31 | ₩10,218 | ₩10,305 | ₩10,171 | ₩10,251 | +0.33% | 5.8만 |
|---|
| 2026.03.30 | ₩10,198 | ₩10,198 | ₩10,078 | ₩10,091 | -1.05% | 11만 |
|---|
| 2026.03.27 | ₩10,211 | ₩10,292 | ₩10,211 | ₩10,265 | +0.52% | 9.3만 |
|---|
| 2026.03.26 | ₩10,318 | ₩10,332 | ₩10,225 | ₩10,225 | -0.91% | 2.8만 |
|---|
| 2026.03.25 | ₩10,345 | ₩10,398 | ₩10,334 | ₩10,338 | -0.06% | 2.4만 |
|---|
| 2026.03.24 | ₩10,251 | ₩10,292 | ₩10,198 | ₩10,251 | 0.00% | 1만 |
|---|
| 2026.03.23 | ₩10,211 | ₩10,350 | ₩10,211 | ₩10,298 | +0.85% | 1.9만 |
|---|
| 2026.03.20 | ₩10,305 | ₩10,358 | ₩10,251 | ₩10,251 | -0.52% | 1.5만 |
|---|
| 2026.03.19 | ₩10,372 | ₩10,412 | ₩10,318 | ₩10,358 | -0.13% | 2만 |
|---|
| 2026.03.18 | ₩10,572 | ₩10,599 | ₩10,505 | ₩10,505 | -0.63% | 2.2만 |
|---|
| 2026.03.17 | ₩10,679 | ₩10,705 | ₩10,652 | ₩10,679 | 0.00% | 8.5천 |
|---|
| 2026.03.16 | ₩10,585 | ₩10,679 | ₩10,585 | ₩10,679 | +0.88% | 1.7만 |
|---|
| 2026.03.13 | ₩10,612 | ₩10,625 | ₩10,545 | ₩10,545 | -0.63% | 2.6만 |
|---|
| 2026.03.12 | ₩10,705 | ₩10,705 | ₩10,612 | ₩10,652 | -0.50% | 4.2만 |
|---|
| 2026.03.11 | ₩10,719 | ₩10,745 | ₩10,652 | ₩10,719 | 0.00% | 3.7만 |
|---|
| 2026.03.10 | ₩10,719 | ₩10,832 | ₩10,705 | ₩10,772 | +0.50% | 15.3만 |
|---|
| 2026.03.09 | ₩10,719 | ₩10,771 | ₩10,599 | ₩10,759 | +0.37% | 26.2만 |
|---|
| 2026.03.06 | ₩10,719 | ₩10,759 | ₩10,692 | ₩10,732 | +0.12% | 1.4만 |
|---|
| 2026.03.05 | ₩10,799 | ₩10,812 | ₩10,705 | ₩10,772 | -0.25% | 1.8만 |
|---|
| 2026.03.04 | ₩10,812 | ₩10,839 | ₩10,797 | ₩10,805 | -0.06% | 4.2만 |
|---|
| 2026.03.03 | ₩10,759 | ₩10,785 | ₩10,652 | ₩10,759 | 0.00% | 5.6만 |
|---|
| 2026.03.02 | ₩10,892 | ₩10,946 | ₩10,839 | ₩10,946 | +0.49% | 6.6만 |
|---|
| 2026.02.27 | ₩10,879 | ₩10,892 | ₩10,839 | ₩10,892 | +0.12% | 3만 |
|---|
| 2026.02.26 | ₩10,879 | ₩10,879 | ₩10,805 | ₩10,852 | -0.25% | 3.8만 |
|---|
| 2026.02.25 | ₩11,012 | ₩11,012 | ₩10,932 | ₩10,972 | -0.36% | 1.7만 |
|---|
| 2026.02.24 | ₩10,796 | ₩10,932 | ₩10,796 | ₩10,932 | +1.26% | 5.6만 |
|---|
| 2026.02.23 | ₩10,812 | ₩10,946 | ₩10,812 | ₩10,886 | +0.68% | 4만 |
|---|
| 2026.02.20 | ₩10,866 | ₩10,879 | ₩10,772 | ₩10,812 | -0.49% | 26.3만 |
|---|
| 2026.02.19 | ₩10,799 | ₩10,839 | ₩10,692 | ₩10,825 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩10,799 | ₩10,825 | ₩10,739 | ₩10,765 | -0.31% | 2만 |
|---|
| 2026.02.17 | ₩10,705 | ₩10,756 | ₩10,665 | ₩10,717 | +0.11% | 1.6만 |
|---|
| 2026.02.13 | ₩10,679 | ₩10,839 | ₩10,679 | ₩10,779 | +0.94% | 4.1만 |
|---|
| 2026.02.12 | ₩10,785 | ₩10,839 | ₩10,665 | ₩10,679 | -0.99% | 2.9만 |
|---|
| 2026.02.11 | ₩10,772 | ₩10,866 | ₩10,772 | ₩10,866 | +0.87% | 1.5만 |
|---|
| 2026.02.10 | ₩10,825 | ₩10,852 | ₩10,812 | ₩10,839 | +0.12% | 2.8만 |
|---|
| 2026.02.09 | ₩10,745 | ₩10,879 | ₩10,745 | ₩10,859 | +1.06% | 1.8만 |
|---|
| 2026.02.06 | ₩10,639 | ₩10,759 | ₩10,639 | ₩10,759 | +1.13% | 9.7천 |
|---|
| 2026.02.05 | ₩10,612 | ₩10,652 | ₩10,585 | ₩10,612 | 0.00% | 1.7만 |
|---|
| 2026.02.04 | ₩10,785 | ₩10,799 | ₩10,652 | ₩10,697 | -0.82% | 5.7만 |
|---|
| 2026.02.03 | ₩10,719 | ₩10,812 | ₩10,679 | ₩10,812 | +0.87% | 2.2만 |
|---|
| 2026.02.02 | ₩10,772 | ₩10,772 | ₩10,648 | ₩10,685 | -0.81% | 2.6만 |
|---|
| 2026.01.30 | ₩10,866 | ₩10,919 | ₩10,692 | ₩10,765 | -0.92% | 3.8만 |
|---|
| 2026.01.29 | ₩11,159 | ₩11,161 | ₩10,919 | ₩11,019 | -1.26% | 2만 |
|---|
| 2026.01.28 | ₩11,146 | ₩11,265 | ₩11,146 | ₩11,246 | +0.90% | 2.2만 |
|---|
| 2026.01.27 | ₩11,119 | ₩11,146 | ₩11,066 | ₩11,136 | +0.16% | 4.8만 |
|---|
| 2026.01.26 | ₩11,146 | ₩11,146 | ₩11,070 | ₩11,086 | -0.54% | 5.8만 |
|---|
| 2026.01.23 | ₩10,972 | ₩11,106 | ₩10,972 | ₩11,068 | +0.88% | 6.1만 |
|---|
| 2026.01.22 | ₩10,986 | ₩11,027 | ₩10,946 | ₩11,020 | +0.32% | 2.9만 |
|---|
| 2026.01.21 | ₩10,932 | ₩10,999 | ₩10,839 | ₩10,919 | -0.12% | 11.7만 |
|---|
| 2026.01.20 | ₩10,812 | ₩10,892 | ₩10,812 | ₩10,866 | +0.49% | 2.4만 |
|---|
| 2026.01.16 | ₩10,866 | ₩10,892 | ₩10,812 | ₩10,839 | -0.25% | 1.9만 |
|---|
| 2026.01.15 | ₩10,892 | ₩10,892 | ₩10,839 | ₩10,862 | -0.28% | 4.5만 |
|---|
| 2026.01.14 | ₩10,845 | ₩10,892 | ₩10,799 | ₩10,866 | +0.18% | 20.8만 |
|---|
| 2026.01.13 | ₩10,799 | ₩10,852 | ₩10,799 | ₩10,839 | +0.37% | 18.4만 |
|---|
| 2026.01.12 | ₩10,679 | ₩10,839 | ₩10,679 | ₩10,799 | +1.13% | 7.9만 |
|---|
| 2026.01.09 | ₩10,692 | ₩10,759 | ₩10,653 | ₩10,735 | +0.40% | 3.6천 |
|---|
| 2026.01.08 | ₩10,639 | ₩10,719 | ₩10,639 | ₩10,713 | +0.70% | 9.3천 |
|---|
| 2026.01.07 | ₩10,652 | ₩10,705 | ₩10,652 | ₩10,691 | +0.36% | 2.1만 |
|---|
| 2026.01.06 | ₩10,667 | ₩10,719 | ₩10,665 | ₩10,703 | +0.34% | 32.1만 |
|---|
| 2026.01.05 | ₩10,438 | ₩10,712 | ₩10,438 | ₩10,685 | +2.37% | 1만 |
|---|
| 2026.01.02 | ₩10,559 | ₩10,599 | ₩10,478 | ₩10,520 | -0.37% | 1.6만 |
|---|
| 2025.12.31 | ₩10,612 | ₩10,625 | ₩10,516 | ₩10,545 | -0.63% | 3.3만 |
|---|
| 2025.12.30 | ₩10,559 | ₩10,639 | ₩10,559 | ₩10,597 | +0.37% | 3.3만 |
|---|
| 2025.12.29 | ₩10,719 | ₩10,732 | ₩10,639 | ₩10,705 | -0.12% | 2.4만 |
|---|
| 2025.12.26 | ₩10,825 | ₩10,839 | ₩10,805 | ₩10,805 | -0.18% | 2.6천 |
|---|
| 2025.12.24 | ₩10,799 | ₩10,812 | ₩10,719 | ₩10,779 | -0.19% | 4.3만 |
|---|
| 2025.12.23 | ₩10,799 | ₩10,799 | ₩10,745 | ₩10,779 | -0.19% | 1.6천 |
|---|
| 2025.12.22 | ₩10,812 | ₩10,825 | ₩10,779 | ₩10,779 | -0.31% | 8.4천 |
|---|
| 2025.12.19 | ₩10,719 | ₩10,739 | ₩10,679 | ₩10,712 | -0.06% | 2만 |
|---|
| 2025.12.18 | ₩10,665 | ₩10,732 | ₩10,625 | ₩10,631 | -0.33% | 2.4만 |
|---|
| 2025.12.17 | ₩10,665 | ₩10,692 | ₩10,599 | ₩10,632 | -0.31% | 1.5만 |
|---|
| 2025.12.16 | ₩10,655 | ₩10,693 | ₩10,612 | ₩10,673 | +0.18% | 10.9만 |
|---|
| 2025.12.15 | ₩10,745 | ₩10,745 | ₩10,612 | ₩10,639 | -0.99% | 3만 |
|---|
| 2025.12.12 | ₩10,759 | ₩10,759 | ₩10,689 | ₩10,716 | -0.40% | 1만 |
|---|
| 2025.12.11 | ₩10,719 | ₩10,799 | ₩10,719 | ₩10,785 | +0.62% | 7.2천 |
|---|
| 2025.12.10 | ₩10,639 | ₩10,812 | ₩10,639 | ₩10,789 | +1.42% | 7.1천 |
|---|
| 2025.12.09 | ₩10,705 | ₩10,785 | ₩10,705 | ₩10,752 | +0.44% | 6.7천 |
|---|
| 2025.12.08 | ₩10,719 | ₩10,745 | ₩10,639 | ₩10,672 | -0.44% | 48.1만 |
|---|
| 2025.12.05 | ₩10,759 | ₩10,772 | ₩10,673 | ₩10,700 | -0.55% | 1.1만 |
|---|
| 2025.12.04 | ₩10,744 | ₩10,772 | ₩10,719 | ₩10,739 | -0.05% | 1.4만 |
|---|
| 2025.12.03 | ₩10,751 | ₩10,799 | ₩10,745 | ₩10,759 | +0.07% | 4.7천 |
|---|
| 2025.12.02 | ₩10,732 | ₩10,772 | ₩10,683 | ₩10,739 | +0.06% | 2.5만 |
|---|
| 2025.12.01 | ₩10,692 | ₩10,692 | ₩10,625 | ₩10,685 | -0.06% | 2.8만 |
|---|
| 2025.11.28 | ₩10,640 | ₩10,705 | ₩10,639 | ₩10,665 | +0.24% | 1.4만 |
|---|
| 2025.11.26 | ₩10,679 | ₩10,717 | ₩10,612 | ₩10,697 | +0.17% | 7천 |
|---|
| 2025.11.25 | ₩10,679 | ₩10,692 | ₩10,625 | ₩10,689 | +0.10% | 2.1만 |
|---|
| 2025.11.24 | ₩10,518 | ₩10,705 | ₩10,518 | ₩10,704 | +1.76% | 2.6만 |
|---|
| 2025.11.21 | ₩10,425 | ₩10,585 | ₩10,425 | ₩10,546 | +1.17% | 7.5천 |
|---|
| 2025.11.20 | ₩10,685 | ₩10,719 | ₩10,536 | ₩10,546 | -1.30% | 1.9만 |
|---|
| 2025.11.19 | ₩10,667 | ₩10,692 | ₩10,599 | ₩10,625 | -0.39% | 6.5천 |
|---|
| 2025.11.18 | ₩10,637 | ₩10,713 | ₩10,625 | ₩10,691 | +0.50% | 33.2만 |
|---|
| 2025.11.17 | ₩10,719 | ₩10,732 | ₩10,625 | ₩10,632 | -0.81% | 1만 |
|---|
| 2025.11.14 | ₩10,665 | ₩10,745 | ₩10,619 | ₩10,712 | +0.44% | 3.7만 |
|---|
| 2025.11.13 | ₩10,866 | ₩10,866 | ₩10,759 | ₩10,773 | -0.85% | 6.3천 |
|---|
| 2025.11.12 | ₩10,892 | ₩10,892 | ₩10,852 | ₩10,872 | -0.18% | 5.7천 |
|---|
| 2025.11.11 | ₩10,906 | ₩10,946 | ₩10,852 | ₩10,892 | -0.12% | 35만 |
|---|
| 2025.11.10 | ₩10,932 | ₩10,946 | ₩10,866 | ₩10,926 | -0.06% | 5.3만 |
|---|
| 2025.11.07 | ₩10,772 | ₩10,825 | ₩10,744 | ₩10,792 | +0.19% | 1만 |
|---|
| 2025.11.06 | ₩10,799 | ₩10,878 | ₩10,745 | ₩10,785 | -0.12% | 5.2만 |
|---|
| 2025.11.05 | ₩10,705 | ₩10,852 | ₩10,705 | ₩10,759 | +0.50% | 9.5천 |
|---|
| 2025.11.04 | ₩10,679 | ₩10,812 | ₩10,679 | ₩10,739 | +0.56% | 3.8만 |
|---|
| 2025.11.03 | ₩10,851 | ₩10,866 | ₩10,825 | ₩10,845 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩10,906 | ₩10,919 | ₩10,827 | ₩10,872 | -0.31% | 2만 |
|---|
| 2025.10.30 | ₩10,879 | ₩10,906 | ₩10,835 | ₩10,856 | -0.21% | 1.7만 |
|---|
| 2025.10.29 | ₩11,132 | ₩11,132 | ₩10,916 | ₩11,052 | -0.72% | 3.7만 |
|---|
| 2025.10.28 | ₩11,092 | ₩11,106 | ₩10,972 | ₩11,039 | -0.48% | 8.7천 |
|---|
| 2025.10.27 | ₩11,079 | ₩11,079 | ₩10,972 | ₩11,052 | -0.24% | 1.1만 |
|---|
| 2025.10.24 | ₩11,106 | ₩11,146 | ₩11,012 | ₩11,079 | -0.24% | 1.8만 |
|---|
| 2025.10.23 | ₩11,092 | ₩11,132 | ₩10,999 | ₩11,056 | -0.32% | 1.4만 |
|---|
| 2025.10.22 | ₩10,999 | ₩11,079 | ₩10,959 | ₩11,079 | +0.73% | 1.2만 |
|---|
| 2025.10.21 | ₩11,132 | ₩11,163 | ₩11,066 | ₩11,078 | -0.49% | 2.1만 |
|---|
| 2025.10.20 | ₩11,186 | ₩11,239 | ₩11,182 | ₩11,239 | +0.48% | 9.8천 |
|---|
| 2025.10.17 | ₩11,153 | ₩11,213 | ₩11,092 | ₩11,119 | -0.30% | 3.3만 |
|---|
| 2025.10.16 | ₩11,239 | ₩11,239 | ₩11,173 | ₩11,213 | -0.24% | 2.8만 |
|---|
| 2025.10.15 | ₩11,186 | ₩11,253 | ₩11,119 | ₩11,173 | -0.12% | 4.7만 |
|---|
| 2025.10.14 | ₩11,086 | ₩11,186 | ₩11,039 | ₩11,138 | +0.47% | 6.2만 |
|---|
| 2025.10.13 | ₩11,072 | ₩11,173 | ₩11,052 | ₩11,146 | +0.66% | 2.1만 |
|---|
| 2025.10.10 | ₩11,026 | ₩11,066 | ₩10,959 | ₩10,999 | -0.24% | 2.1만 |
|---|