시장 데이터를 불러오는 중
전체 종목
Yieldmax AMD Option Income Strategy ETF 과거 주가
Yieldmax AMD Option Income Strategy ETF · AMDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yieldmax AMD Option Income Strategy ETF · AMDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,341 | ₩68,341 | ₩66,009 | ₩66,291 | -3.00% | 47만 |
| 2026.10.08 | ₩69,132 | ₩69,413 | ₩66,720 | ₩67,537 | -2.31% | 46.4만 |
| 2026.10.07 | ₩70,056 | ₩71,209 | ₩69,922 | ₩71,101 | +1.49% | 84.6만 |
| 2026.10.06 | ₩70,793 | ₩72,093 | ₩69,400 | ₩71,329 | +0.76% | 35.6만 |
| 2026.10.05 | ₩69,681 | ₩69,828 | ₩68,515 | ₩69,815 | +0.19% | 25.5만 |
| 2026.10.02 | ₩69,560 | ₩70,431 | ₩69,333 | ₩69,909 | +0.50% | 34.9만 |
| 2026.10.01 | ₩67,617 | ₩68,261 | ₩66,532 | ₩68,207 | +0.87% | 29.5만 |
| 2026.09.30 | ₩68,663 | ₩69,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,944 |
| +0.41% |
| 52.4만 |
| 2026.09.29 | ₩68,998 | ₩69,748 | ₩68,073 | ₩68,368 | -0.91% | 18.7만 |
|---|
| 2026.09.28 | ₩70,137 | ₩70,257 | ₩67,033 | ₩68,207 | -2.75% | 23.9만 |
|---|
| 2026.09.25 | ₩70,927 | ₩71,222 | ₩69,949 | ₩70,351 | -0.81% | 23.6만 |
|---|
| 2026.09.24 | ₩67,349 | ₩70,364 | ₩67,028 | ₩70,163 | +4.18% | 20.4만 |
|---|
| 2026.09.23 | ₩70,552 | ₩70,807 | ₩69,145 | ₩69,895 | -0.93% | 38.1만 |
|---|
| 2026.09.22 | ₩69,078 | ₩70,895 | ₩69,038 | ₩70,833 | +2.54% | 18만 |
|---|
| 2026.09.21 | ₩66,706 | ₩70,082 | ₩66,539 | ₩69,882 | +4.76% | 52.7만 |
|---|
| 2026.09.18 | ₩63,276 | ₩64,455 | ₩62,673 | ₩64,455 | +1.86% | 28.2만 |
|---|
| 2026.09.17 | ₩61,949 | ₩63,772 | ₩61,641 | ₩63,035 | +1.75% | 26.9만 |
|---|
| 2026.09.16 | ₩60,904 | ₩62,016 | ₩59,966 | ₩60,596 | -0.51% | 27.1만 |
|---|
| 2026.09.15 | ₩59,108 | ₩60,636 | ₩59,108 | ₩59,859 | +1.27% | 68.8만 |
|---|
| 2026.09.14 | ₩57,849 | ₩59,135 | ₩57,286 | ₩58,545 | +1.20% | 22.4만 |
|---|
| 2026.09.11 | ₩60,167 | ₩61,400 | ₩59,546 | ₩60,931 | +1.27% | 21.8만 |
|---|
| 2026.09.10 | ₩59,872 | ₩60,743 | ₩59,537 | ₩59,711 | -0.27% | 15.6만 |
|---|
| 2026.09.09 | ₩60,301 | ₩62,659 | ₩60,301 | ₩61,989 | +2.80% | 36.6만 |
|---|
| 2026.09.08 | ₩58,331 | ₩61,090 | ₩58,331 | ₩60,288 | +3.35% | 35.4만 |
|---|
| 2026.09.04 | ₩55,638 | ₩57,527 | ₩55,356 | ₩57,366 | +3.11% | 23.1만 |
|---|
| 2026.09.03 | ₩54,941 | ₩55,564 | ₩53,306 | ₩55,142 | +0.37% | 22.6만 |
|---|
| 2026.09.02 | ₩56,013 | ₩56,481 | ₩55,339 | ₩55,745 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩56,200 | ₩56,334 | ₩55,303 | ₩56,160 | -0.07% | 28.9만 |
|---|
| 2026.08.31 | ₩56,683 | ₩57,634 | ₩56,482 | ₩56,964 | +0.50% | 28만 |
|---|
| 2026.08.28 | ₩57,487 | ₩57,835 | ₩56,482 | ₩56,482 | -1.75% | 45.8만 |
|---|
| 2026.08.27 | ₩58,184 | ₩58,184 | ₩57,085 | ₩57,634 | -0.94% | 17.5만 |
|---|
| 2026.08.26 | ₩58,036 | ₩59,617 | ₩58,036 | ₩58,733 | +1.20% | 23.6만 |
|---|
| 2026.08.25 | ₩57,755 | ₩58,679 | ₩57,473 | ₩58,438 | +1.18% | 21.8만 |
|---|
| 2026.08.24 | ₩57,420 | ₩57,420 | ₩55,611 | ₩56,281 | -1.98% | 29.1만 |
|---|
| 2026.08.21 | ₩58,143 | ₩58,224 | ₩56,696 | ₩57,929 | -0.37% | 26.6만 |
|---|
| 2026.08.20 | ₩57,272 | ₩58,143 | ₩56,506 | ₩57,514 | +0.42% | 24.7만 |
|---|
| 2026.08.19 | ₩60,274 | ₩60,274 | ₩57,540 | ₩57,983 | -3.80% | 47만 |
|---|
| 2026.08.18 | ₩60,623 | ₩60,710 | ₩58,961 | ₩60,113 | -0.84% | 28.8만 |
|---|
| 2026.08.17 | ₩62,981 | ₩63,356 | ₩62,164 | ₩62,204 | -1.23% | 23.2만 |
|---|
| 2026.08.14 | ₩61,051 | ₩62,981 | ₩60,616 | ₩62,981 | +3.16% | 32.3만 |
|---|
| 2026.08.13 | ₩60,314 | ₩61,708 | ₩60,314 | ₩60,408 | +0.16% | 19.7만 |
|---|
| 2026.08.12 | ₩61,306 | ₩61,922 | ₩60,911 | ₩61,185 | -0.20% | 32.8만 |
|---|
| 2026.08.11 | ₩60,220 | ₩60,368 | ₩58,894 | ₩60,113 | -0.18% | 15.6만 |
|---|
| 2026.08.10 | ₩60,314 | ₩61,038 | ₩59,564 | ₩59,711 | -1.00% | 24만 |
|---|
| 2026.08.07 | ₩62,592 | ₩62,592 | ₩60,301 | ₩61,118 | -2.35% | 29.2만 |
|---|
| 2026.08.06 | ₩60,113 | ₩62,458 | ₩59,644 | ₩61,695 | +2.63% | 25.8만 |
|---|
| 2026.08.05 | ₩62,740 | ₩64,086 | ₩61,534 | ₩62,003 | -1.17% | 58.7만 |
|---|
| 2026.08.04 | ₩64,830 | ₩67,564 | ₩64,455 | ₩67,215 | +3.68% | 40.9만 |
|---|
| 2026.08.03 | ₩59,591 | ₩62,965 | ₩59,028 | ₩62,365 | +4.65% | 26.1만 |
|---|
| 2026.07.31 | ₩65,299 | ₩66,023 | ₩61,319 | ₩61,427 | -5.93% | 32.2만 |
|---|
| 2026.07.30 | ₩58,854 | ₩63,959 | ₩58,854 | ₩62,365 | +5.97% | 35.9만 |
|---|
| 2026.07.29 | ₩59,631 | ₩60,006 | ₩55,879 | ₩56,522 | -5.21% | 57.3만 |
|---|
| 2026.07.28 | ₩61,547 | ₩61,882 | ₩58,224 | ₩59,658 | -3.07% | 41.2만 |
|---|
| 2026.07.27 | ₩68,689 | ₩68,689 | ₩62,505 | ₩64,790 | -5.68% | 53만 |
|---|
| 2026.07.24 | ₩70,599 | ₩70,807 | ₩67,658 | ₩67,792 | -3.98% | 43.4만 |
|---|
| 2026.07.23 | ₩70,807 | ₩71,758 | ₩68,444 | ₩70,016 | -1.12% | 32.3만 |
|---|
| 2026.07.22 | ₩69,708 | ₩73,433 | ₩69,694 | ₩72,415 | +3.88% | 43.5만 |
|---|
| 2026.07.21 | ₩69,400 | ₩71,865 | ₩69,132 | ₩71,490 | +3.01% | 94.5만 |
|---|
| 2026.07.20 | ₩68,274 | ₩69,038 | ₩66,800 | ₩66,934 | -1.96% | 35만 |
|---|
| 2026.07.17 | ₩63,865 | ₩67,175 | ₩61,574 | ₩65,942 | +3.25% | 54.2만 |
|---|
| 2026.07.16 | ₩67,966 | ₩68,703 | ₩65,353 | ₩66,492 | -2.17% | 50.9만 |
|---|
| 2026.07.15 | ₩74,251 | ₩74,371 | ₩68,783 | ₩71,249 | -4.04% | 75.9만 |
|---|
| 2026.07.14 | ₩75,470 | ₩76,194 | ₩73,098 | ₩73,205 | -3.00% | 27.5만 |
|---|
| 2026.07.13 | ₩72,214 | ₩73,621 | ₩70,686 | ₩71,664 | -0.76% | 33.2만 |
|---|
| 2026.07.10 | ₩72,589 | ₩74,679 | ₩72,374 | ₩74,452 | +2.57% | 26.2만 |
|---|
| 2026.07.09 | ₩71,664 | ₩74,693 | ₩71,664 | ₩72,964 | +1.81% | 42.9만 |
|---|
| 2026.07.08 | ₩69,681 | ₩71,530 | ₩68,810 | ₩71,142 | +2.10% | 42.4만 |
|---|
| 2026.07.07 | ₩71,128 | ₩71,932 | ₩69,346 | ₩71,678 | +0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩72,951 | ₩77,735 | ₩72,294 | ₩75,175 | +3.05% | 48.3만 |
|---|
| 2026.07.02 | ₩72,629 | ₩73,286 | ₩69,761 | ₩71,356 | -1.75% | 40.1만 |
|---|
| 2026.07.01 | ₩75,899 | ₩76,743 | ₩73,862 | ₩74,170 | -2.28% | 43.2만 |
|---|
| 2026.06.30 | ₩74,478 | ₩79,276 | ₩74,478 | ₩78,713 | +5.69% | 45.5만 |
|---|
| 2026.06.29 | ₩72,026 | ₩74,210 | ₩68,809 | ₩73,795 | +2.46% | 35.7만 |
|---|
| 2026.06.26 | ₩71,530 | ₩72,361 | ₩69,400 | ₩72,361 | +1.16% | 30.5만 |
|---|
| 2026.06.25 | ₩73,728 | ₩74,626 | ₩69,989 | ₩72,763 | -1.31% | 37.1만 |
|---|
| 2026.06.24 | ₩72,589 | ₩72,947 | ₩70,458 | ₩72,468 | -0.17% | 45.2만 |
|---|
| 2026.06.23 | ₩71,021 | ₩73,312 | ₩70,686 | ₩72,361 | +1.89% | 42만 |
|---|
| 2026.06.22 | ₩75,095 | ₩77,400 | ₩74,237 | ₩75,952 | +1.14% | 35.8만 |
|---|
| 2026.06.18 | ₩73,728 | ₩74,599 | ₩73,199 | ₩74,438 | +0.96% | 36.4만 |
|---|
| 2026.06.17 | ₩75,162 | ₩75,363 | ₩72,361 | ₩73,071 | -2.78% | 51.9만 |
|---|
| 2026.06.16 | ₩77,132 | ₩77,239 | ₩72,254 | ₩72,361 | -6.18% | 33.9만 |
|---|
| 2026.06.15 | ₩76,006 | ₩78,757 | ₩75,256 | ₩77,386 | +1.82% | 39만 |
|---|
| 2026.06.12 | ₩70,954 | ₩74,043 | ₩70,753 | ₩72,589 | +2.30% | 44.6만 |
|---|
| 2026.06.11 | ₩67,296 | ₩70,498 | ₩66,702 | ₩70,284 | +4.44% | 34.1만 |
|---|
| 2026.06.10 | ₩68,622 | ₩69,775 | ₩66,143 | ₩66,760 | -2.71% | 50.5만 |
|---|
| 2026.06.09 | ₩72,897 | ₩73,165 | ₩64,468 | ₩69,480 | -4.69% | 53.1만 |
|---|
| 2026.06.08 | ₩71,356 | ₩72,026 | ₩69,936 | ₩71,557 | +0.28% | 39.4만 |
|---|
| 2026.06.05 | ₩72,964 | ₩73,755 | ₩67,912 | ₩68,113 | -6.65% | 84.4만 |
|---|
| 2026.06.04 | ₩74,626 | ₩76,924 | ₩73,031 | ₩76,033 | +1.89% | 42만 |
|---|
| 2026.06.03 | ₩78,740 | ₩80,066 | ₩77,614 | ₩79,758 | +1.29% | 77.7만 |
|---|
| 2026.06.02 | ₩75,041 | ₩77,197 | ₩74,773 | ₩77,145 | +2.80% | 36.1만 |
|---|
| 2026.06.01 | ₩74,371 | ₩76,515 | ₩72,575 | ₩75,698 | +1.78% | 44.6만 |
|---|
| 2026.05.29 | ₩76,917 | ₩77,051 | ₩74,760 | ₩76,462 | -0.59% | 38.8만 |
|---|
| 2026.05.28 | ₩74,251 | ₩77,882 | ₩73,627 | ₩76,676 | +3.27% | 48.8만 |
|---|
| 2026.05.27 | ₩77,051 | ₩77,426 | ₩74,425 | ₩75,577 | -1.91% | 85.1만 |
|---|
| 2026.05.26 | ₩73,956 | ₩76,951 | ₩73,446 | ₩76,716 | +3.73% | 51.7만 |
|---|
| 2026.05.22 | ₩72,053 | ₩73,714 | ₩71,331 | ₩71,879 | -0.24% | 41.6만 |
|---|
| 2026.05.21 | ₩69,024 | ₩70,016 | ₩67,805 | ₩69,936 | +1.32% | 20.4만 |
|---|
| 2026.05.20 | ₩68,475 | ₩71,195 | ₩68,341 | ₩71,075 | +3.80% | 59.8만 |
|---|
| 2026.05.19 | ₩66,318 | ₩68,341 | ₩63,483 | ₩66,452 | +0.20% | 40.6만 |
|---|
| 2026.05.18 | ₩68,341 | ₩69,748 | ₩65,929 | ₩67,189 | -1.69% | 24.8만 |
|---|
| 2026.05.15 | ₩69,252 | ₩69,869 | ₩67,564 | ₩67,577 | -2.42% | 30.9만 |
|---|
| 2026.05.14 | ₩69,614 | ₩71,604 | ₩69,359 | ₩71,343 | +2.48% | 28.2만 |
|---|
| 2026.05.13 | ₩73,554 | ₩73,929 | ₩70,311 | ₩72,173 | -1.88% | 51.6만 |
|---|
| 2026.05.12 | ₩72,495 | ₩73,735 | ₩69,413 | ₩72,508 | +0.02% | 25만 |
|---|
| 2026.05.11 | ₩73,875 | ₩75,101 | ₩72,656 | ₩73,808 | -0.09% | 40.2만 |
|---|
| 2026.05.08 | ₩67,778 | ₩73,259 | ₩67,778 | ₩73,004 | +7.71% | 43만 |
|---|
| 2026.05.07 | ₩67,859 | ₩68,799 | ₩65,795 | ₩66,679 | -1.74% | 33.3만 |
|---|
| 2026.05.06 | ₩67,952 | ₩71,525 | ₩67,111 | ₩70,230 | +3.35% | 67.6만 |
|---|
| 2026.05.05 | ₩60,288 | ₩61,239 | ₩59,162 | ₩60,623 | +0.56% | 37.3만 |
|---|
| 2026.05.04 | ₩61,212 | ₩61,507 | ₩58,224 | ₩58,720 | -4.07% | 37.8만 |
|---|
| 2026.05.01 | ₩60,328 | ₩61,547 | ₩60,267 | ₩61,520 | +1.98% | 29.7만 |
|---|
| 2026.04.30 | ₩59,081 | ₩60,663 | ₩57,500 | ₩60,529 | +2.45% | 39.7만 |
|---|
| 2026.04.29 | ₩58,050 | ₩59,792 | ₩56,482 | ₩59,443 | +2.40% | 44.6만 |
|---|
| 2026.04.28 | ₩55,155 | ₩57,775 | ₩54,954 | ₩57,045 | +3.43% | 17.8만 |
|---|
| 2026.04.27 | ₩60,690 | ₩60,783 | ₩57,976 | ₩58,907 | -2.94% | 37만 |
|---|
| 2026.04.24 | ₩58,800 | ₩61,641 | ₩58,599 | ₩60,636 | +3.12% | 48.6만 |
|---|
| 2026.04.23 | ₩53,708 | ₩54,793 | ₩53,333 | ₩53,963 | +0.47% | 27.1만 |
|---|
| 2026.04.22 | ₩53,346 | ₩55,140 | ₩52,609 | ₩55,115 | +3.32% | 41.7만 |
|---|
| 2026.04.21 | ₩51,283 | ₩52,549 | ₩51,189 | ₩52,020 | +1.44% | 39.9만 |
|---|
| 2026.04.20 | ₩51,752 | ₩52,703 | ₩50,572 | ₩50,974 | -1.50% | 14.9만 |
|---|
| 2026.04.17 | ₩51,390 | ₩51,671 | ₩50,800 | ₩51,430 | +0.08% | 25.3만 |
|---|
| 2026.04.16 | ₩49,165 | ₩51,805 | ₩48,657 | ₩51,604 | +4.96% | 26.1만 |
|---|
| 2026.04.15 | ₩48,683 | ₩49,112 | ₩48,134 | ₩49,085 | +0.83% | 24만 |
|---|
| 2026.04.14 | ₩47,812 | ₩48,702 | ₩47,263 | ₩48,629 | +1.71% | 11.5만 |
|---|
| 2026.04.13 | ₩47,155 | ₩47,443 | ₩46,646 | ₩47,423 | +0.57% | 15.2만 |
|---|
| 2026.04.10 | ₩45,869 | ₩47,866 | ₩45,869 | ₩47,048 | +2.57% | 15.7만 |
|---|
| 2026.04.09 | ₩45,159 | ₩45,788 | ₩44,837 | ₩45,748 | +1.31% | 10.3만 |
|---|
| 2026.04.08 | ₩45,574 | ₩45,976 | ₩44,884 | ₩45,587 | +0.03% | 13.1만 |
|---|
| 2026.04.07 | ₩43,591 | ₩44,100 | ₩43,102 | ₩44,006 | +0.95% | 7만 |
|---|
| 2026.04.06 | ₩43,658 | ₩44,857 | ₩43,484 | ₩43,805 | +0.34% | 6.5만 |
|---|
| 2026.04.02 | ₩41,139 | ₩43,443 | ₩41,031 | ₩43,376 | +5.44% | 5.3만 |
|---|
| 2026.04.01 | ₩42,881 | ₩43,303 | ₩42,318 | ₩42,881 | 0.00% | 12.9만 |
|---|
| 2026.03.31 | ₩40,924 | ₩41,943 | ₩40,737 | ₩41,889 | +2.36% | 6.4만 |
|---|
| 2026.03.30 | ₩42,170 | ₩42,385 | ₩40,040 | ₩40,589 | -3.75% | 5.7만 |
|---|
| 2026.03.27 | ₩41,581 | ₩41,782 | ₩40,817 | ₩41,614 | +0.08% | 6.2만 |
|---|
| 2026.03.26 | ₩43,564 | ₩43,926 | ₩41,782 | ₩41,929 | -3.75% | 8.5만 |
|---|
| 2026.03.25 | ₩42,747 | ₩44,582 | ₩42,747 | ₩44,301 | +3.64% | 21.2만 |
|---|
| 2026.03.24 | ₩41,594 | ₩42,345 | ₩41,420 | ₩42,237 | +1.55% | 4만 |
|---|
| 2026.03.23 | ₩42,144 | ₩42,599 | ₩41,594 | ₩41,675 | -1.11% | 10.4만 |
|---|
| 2026.03.20 | ₩41,876 | ₩41,943 | ₩40,998 | ₩41,527 | -0.83% | 9.9만 |
|---|
| 2026.03.19 | ₩40,134 | ₩41,870 | ₩39,866 | ₩41,809 | +4.17% | 3.8만 |
|---|
| 2026.03.18 | ₩40,790 | ₩41,841 | ₩40,790 | ₩41,433 | +1.58% | 5.9만 |
|---|
| 2026.03.17 | ₩40,804 | ₩41,246 | ₩40,723 | ₩40,884 | +0.20% | 3.7만 |
|---|
| 2026.03.16 | ₩40,321 | ₩41,313 | ₩40,321 | ₩40,763 | +1.10% | 8.3만 |
|---|
| 2026.03.13 | ₩41,005 | ₩41,232 | ₩39,966 | ₩40,093 | -2.22% | 7.8만 |
|---|
| 2026.03.12 | ₩41,500 | ₩41,547 | ₩40,737 | ₩40,911 | -1.42% | 3.6만 |
|---|
| 2026.03.11 | ₩42,117 | ₩42,706 | ₩42,063 | ₩42,170 | +0.13% | 4.3만 |
|---|
| 2026.03.10 | ₩41,835 | ₩42,369 | ₩41,795 | ₩41,896 | +0.14% | 4.6만 |
|---|
| 2026.03.09 | ₩39,330 | ₩41,817 | ₩39,330 | ₩41,768 | +6.20% | 5.3만 |
|---|
| 2026.03.06 | ₩40,469 | ₩41,393 | ₩39,732 | ₩39,946 | -1.29% | 9.3만 |
|---|
| 2026.03.05 | ₩40,871 | ₩41,742 | ₩40,382 | ₩41,259 | +0.95% | 5.9만 |
|---|
| 2026.03.04 | ₩40,201 | ₩42,010 | ₩40,160 | ₩41,916 | +4.27% | 8만 |
|---|
| 2026.03.03 | ₩39,946 | ₩40,242 | ₩39,464 | ₩39,933 | -0.03% | 8.4만 |
|---|
| 2026.03.02 | ₩40,522 | ₩41,313 | ₩39,678 | ₩41,273 | +1.85% | 11.3만 |
|---|
| 2026.02.27 | ₩41,541 | ₩41,833 | ₩41,105 | ₩41,487 | -0.13% | 46만 |
|---|
| 2026.02.26 | ₩43,001 | ₩43,001 | ₩41,795 | ₩42,157 | -1.96% | 4.8만 |
|---|
| 2026.02.25 | ₩44,087 | ₩44,314 | ₩43,484 | ₩43,577 | -1.16% | 13.9만 |
|---|
| 2026.02.24 | ₩43,631 | ₩44,448 | ₩42,881 | ₩43,886 | +0.58% | 11.5만 |
|---|
| 2026.02.23 | ₩41,299 | ₩41,527 | ₩40,710 | ₩41,058 | -0.58% | 15.9만 |
|---|
| 2026.02.20 | ₩41,701 | ₩42,505 | ₩41,433 | ₩41,688 | -0.03% | 8.8만 |
|---|
| 2026.02.19 | ₩41,527 | ₩42,224 | ₩41,206 | ₩42,117 | +1.42% | 9.6만 |
|---|
| 2026.02.18 | ₩41,460 | ₩42,473 | ₩40,871 | ₩41,849 | +0.94% | 9.4만 |
|---|
| 2026.02.17 | ₩42,023 | ₩42,686 | ₩40,871 | ₩42,358 | +0.80% | 8.1만 |
|---|
| 2026.02.13 | ₩42,465 | ₩43,456 | ₩42,452 | ₩43,015 | +1.29% | 7.2만 |
|---|
| 2026.02.12 | ₩44,448 | ₩44,904 | ₩42,747 | ₩42,787 | -3.74% | 8.1만 |
|---|
| 2026.02.11 | ₩45,400 | ₩45,614 | ₩43,953 | ₩44,542 | -1.89% | 9.4만 |
|---|
| 2026.02.10 | ₩44,998 | ₩45,386 | ₩44,623 | ₩44,676 | -0.71% | 7.7만 |
|---|
| 2026.02.09 | ₩43,551 | ₩45,346 | ₩43,055 | ₩45,078 | +3.51% | 9.6만 |
|---|
| 2026.02.06 | ₩41,755 | ₩43,912 | ₩41,755 | ₩43,752 | +4.78% | 11.6만 |
|---|
| 2026.02.05 | ₩42,693 | ₩43,126 | ₩40,549 | ₩40,871 | -4.27% | 19.5만 |
|---|
| 2026.02.04 | ₩47,142 | ₩47,142 | ₩42,776 | ₩43,055 | -8.67% | 39.5만 |
|---|
| 2026.02.03 | ₩53,038 | ₩53,038 | ₩50,237 | ₩51,269 | -3.34% | 20.9만 |
|---|
| 2026.02.02 | ₩50,090 | ₩52,596 | ₩49,943 | ₩51,872 | +3.56% | 18.5만 |
|---|
| 2026.01.30 | ₩50,237 | ₩51,725 | ₩49,688 | ₩50,117 | -0.24% | 18.2만 |
|---|
| 2026.01.29 | ₩53,708 | ₩54,552 | ₩50,934 | ₩53,212 | -0.92% | 13.6만 |
|---|
| 2026.01.28 | ₩54,244 | ₩54,607 | ₩53,480 | ₩53,922 | -0.59% | 12.4만 |
|---|
| 2026.01.27 | ₩53,614 | ₩54,271 | ₩53,038 | ₩53,695 | +0.15% | 11.1만 |
|---|
| 2026.01.26 | ₩54,820 | ₩54,820 | ₩53,360 | ₩53,453 | -2.49% | 14.8만 |
|---|
| 2026.01.23 | ₩55,075 | ₩55,852 | ₩54,358 | ₩54,807 | -0.49% | 16.7만 |
|---|
| 2026.01.22 | ₩53,855 | ₩54,418 | ₩53,185 | ₩54,083 | +0.42% | 9.1만 |
|---|
| 2026.01.21 | ₩52,207 | ₩54,445 | ₩52,207 | ₩54,003 | +3.44% | 32.3만 |
|---|
| 2026.01.20 | ₩50,371 | ₩52,683 | ₩50,251 | ₩51,443 | +2.13% | 34.1만 |
|---|
| 2026.01.16 | ₩51,819 | ₩51,859 | ₩50,994 | ₩51,376 | -0.85% | 11.7만 |
|---|
| 2026.01.15 | ₩51,229 | ₩52,877 | ₩50,519 | ₩50,653 | -1.12% | 54.6만 |
|---|
| 2026.01.14 | ₩50,539 | ₩51,189 | ₩49,862 | ₩51,189 | +1.29% | 37.8만 |
|---|
| 2026.01.13 | ₩49,742 | ₩51,015 | ₩49,742 | ₩50,626 | +1.78% | 13.5만 |
|---|
| 2026.01.12 | ₩47,249 | ₩48,938 | ₩47,008 | ₩48,482 | +2.61% | 14.8만 |
|---|
| 2026.01.09 | ₩48,080 | ₩48,455 | ₩47,598 | ₩47,598 | -1.00% | 14.2만 |
|---|
| 2026.01.08 | ₩49,226 | ₩49,286 | ₩47,644 | ₩47,919 | -2.65% | 12.1만 |
|---|
| 2026.01.07 | ₩49,983 | ₩49,983 | ₩48,884 | ₩49,541 | -0.88% | 23.4만 |
|---|
| 2026.01.06 | ₩51,872 | ₩51,892 | ₩49,795 | ₩50,425 | -2.79% | 16.2만 |
|---|
| 2026.01.05 | ₩53,252 | ₩53,788 | ₩51,524 | ₩51,551 | -3.20% | 16만 |
|---|
| 2026.01.02 | ₩51,504 | ₩52,663 | ₩51,336 | ₩52,167 | +1.29% | 107.7만 |
|---|
| 2025.12.31 | ₩51,376 | ₩51,603 | ₩50,988 | ₩50,988 | -0.76% | 15.8만 |
|---|
| 2025.12.30 | ₩51,189 | ₩51,457 | ₩51,015 | ₩51,229 | +0.08% | 7.9만 |
|---|
| 2025.12.29 | ₩50,358 | ₩51,189 | ₩49,782 | ₩51,122 | +1.52% | 12.7만 |
|---|
| 2025.12.26 | ₩51,001 | ₩51,135 | ₩50,747 | ₩50,934 | -0.13% | 12.9만 |
|---|
| 2025.12.24 | ₩51,376 | ₩51,510 | ₩51,323 | ₩51,430 | +0.10% | 7만 |
|---|
| 2025.12.23 | ₩51,108 | ₩51,472 | ₩51,001 | ₩51,376 | +0.52% | 8.7만 |
|---|
| 2025.12.22 | ₩51,886 | ₩52,033 | ₩51,068 | ₩51,336 | -1.06% | 13.2만 |
|---|
| 2025.12.19 | ₩49,407 | ₩51,350 | ₩49,407 | ₩51,041 | +3.31% | 25만 |
|---|
| 2025.12.18 | ₩49,045 | ₩49,688 | ₩48,549 | ₩48,656 | -0.79% | 26.3만 |
|---|
| 2025.12.17 | ₩51,242 | ₩51,484 | ₩48,442 | ₩48,495 | -5.36% | 26.2만 |
|---|
| 2025.12.16 | ₩50,412 | ₩51,135 | ₩50,184 | ₩51,041 | +1.25% | 9.8만 |
|---|
| 2025.12.15 | ₩51,336 | ₩51,912 | ₩50,237 | ₩50,452 | -1.72% | 18.5만 |
|---|
| 2025.12.12 | ₩52,556 | ₩53,453 | ₩50,773 | ₩51,108 | -2.75% | 61.5만 |
|---|
| 2025.12.11 | ₩52,073 | ₩53,301 | ₩50,854 | ₩53,293 | +2.34% | 15.5만 |
|---|
| 2025.12.10 | ₩53,346 | ₩53,654 | ₩52,931 | ₩53,453 | +0.20% | 11.4만 |
|---|
| 2025.12.09 | ₩53,065 | ₩53,802 | ₩52,770 | ₩53,346 | +0.53% | 9.2만 |
|---|
| 2025.12.08 | ₩52,261 | ₩53,601 | ₩52,261 | ₩53,212 | +1.82% | 16.6만 |
|---|
| 2025.12.05 | ₩52,328 | ₩53,467 | ₩52,194 | ₩52,529 | +0.38% | 46.4만 |
|---|
| 2025.12.04 | ₩52,328 | ₩52,663 | ₩51,725 | ₩52,060 | -0.51% | 42.4만 |
|---|
| 2025.12.03 | ₩52,864 | ₩53,400 | ₩52,060 | ₩53,266 | +0.76% | 51.6만 |
|---|
| 2025.12.02 | ₩53,936 | ₩54,572 | ₩52,529 | ₩52,663 | -2.36% | 49.2만 |
|---|
| 2025.12.01 | ₩52,328 | ₩53,735 | ₩52,328 | ₩53,534 | +2.30% | 21.6만 |
|---|
| 2025.11.28 | ₩52,529 | ₩53,132 | ₩52,428 | ₩53,065 | +1.02% | 9.6만 |
|---|
| 2025.11.26 | ₩52,261 | ₩53,380 | ₩51,859 | ₩53,132 | +1.67% | 24.3만 |
|---|
| 2025.11.25 | ₩51,122 | ₩51,765 | ₩49,145 | ₩51,725 | +1.18% | 43.8만 |
|---|
| 2025.11.24 | ₩51,390 | ₩53,534 | ₩51,390 | ₩53,199 | +3.52% | 27만 |
|---|
| 2025.11.21 | ₩52,060 | ₩52,261 | ₩48,911 | ₩50,854 | -2.32% | 99.5만 |
|---|
| 2025.11.20 | ₩58,157 | ₩58,157 | ₩51,289 | ₩51,658 | -11.18% | 90만 |
|---|
| 2025.11.19 | ₩58,492 | ₩59,664 | ₩56,013 | ₩57,018 | -2.52% | 40만 |
|---|
| 2025.11.18 | ₩60,100 | ₩60,167 | ₩57,152 | ₩58,492 | -2.68% | 54만 |
|---|
| 2025.11.17 | ₩61,440 | ₩62,572 | ₩60,153 | ₩60,837 | -0.98% | 42.5만 |
|---|
| 2025.11.14 | ₩60,502 | ₩63,450 | ₩59,390 | ₩62,043 | +2.55% | 46.5만 |
|---|
| 2025.11.13 | ₩63,517 | ₩64,421 | ₩61,942 | ₩62,378 | -1.79% | 76만 |
|---|
| 2025.11.12 | ₩64,321 | ₩66,130 | ₩63,986 | ₩65,326 | +1.56% | 61.4만 |
|---|
| 2025.11.11 | ₩62,378 | ₩63,517 | ₩60,837 | ₩61,507 | -1.40% | 62.9만 |
|---|
| 2025.11.10 | ₩62,110 | ₩63,651 | ₩61,976 | ₩62,646 | +0.86% | 25.6만 |
|---|
| 2025.11.07 | ₩59,698 | ₩60,703 | ₩58,358 | ₩60,435 | +1.23% | 83.5만 |
|---|
| 2025.11.06 | ₩65,393 | ₩65,393 | ₩60,971 | ₩61,440 | -6.05% | 88.4만 |
|---|
| 2025.11.05 | ₩63,115 | ₩67,336 | ₩63,115 | ₩66,331 | +5.10% | 63.8만 |
|---|
| 2025.11.04 | ₩65,125 | ₩66,391 | ₩64,187 | ₩64,924 | -0.31% | 45.7만 |
|---|
| 2025.11.03 | ₩66,934 | ₩66,934 | ₩65,554 | ₩66,733 | -0.30% | 34.8만 |
|---|
| 2025.10.31 | ₩66,800 | ₩67,068 | ₩65,359 | ₩65,862 | -1.40% | 35만 |
|---|
| 2025.10.30 | ₩66,398 | ₩67,236 | ₩65,661 | ₩65,661 | -1.11% | 33.6만 |
|---|
| 2025.10.29 | ₩69,011 | ₩69,279 | ₩67,537 | ₩68,810 | -0.29% | 72.3만 |
|---|
| 2025.10.28 | ₩68,073 | ₩68,850 | ₩67,671 | ₩67,671 | -0.59% | 33.2만 |
|---|
| 2025.10.27 | ₩68,006 | ₩68,140 | ₩66,096 | ₩68,073 | +0.10% | 64.3만 |
|---|
| 2025.10.24 | ₩65,326 | ₩66,632 | ₩65,058 | ₩66,532 | +1.85% | 43.7만 |
|---|
| 2025.10.23 | ₩62,311 | ₩63,919 | ₩62,030 | ₩63,651 | +2.15% | 31.1만 |
|---|
| 2025.10.22 | ₩65,058 | ₩65,574 | ₩62,311 | ₩63,651 | -2.16% | 56.5만 |
|---|
| 2025.10.21 | ₩65,527 | ₩65,828 | ₩64,388 | ₩65,259 | -0.41% | 22.9만 |
|---|
| 2025.10.20 | ₩64,924 | ₩65,996 | ₩64,321 | ₩65,460 | +0.83% | 58.6만 |
|---|
| 2025.10.17 | ₩64,053 | ₩64,421 | ₩62,512 | ₩63,986 | -0.10% | 52.6만 |
|---|
| 2025.10.16 | ₩64,455 | ₩65,192 | ₩63,852 | ₩64,053 | -0.62% | 34.4만 |
|---|
| 2025.10.15 | ₩67,805 | ₩71,222 | ₩67,001 | ₩71,088 | +4.84% | 62.8만 |
|---|
| 2025.10.14 | ₩66,264 | ₩68,040 | ₩65,627 | ₩66,197 | -0.10% | 24.7만 |
|---|
| 2025.10.13 | ₩66,867 | ₩67,671 | ₩65,292 | ₩65,795 | -1.60% | 20.5만 |
|---|
| 2025.10.10 | ₩69,949 | ₩70,284 | ₩64,857 | ₩65,058 | -6.99% | 37.1만 |
|---|