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 | ₩68,160 | ₩68,160 | ₩65,835 | ₩66,116 | -3.00% | 47만 |
| 2026.10.08 | ₩68,949 | ₩69,230 | ₩66,543 | ₩67,359 | -2.31% | 46.4만 |
| 2026.10.07 | ₩69,871 | ₩71,021 | ₩69,738 | ₩70,914 | +1.49% | 84.6만 |
| 2026.10.06 | ₩70,606 | ₩71,903 | ₩69,216 | ₩71,141 | +0.76% | 35.6만 |
| 2026.10.05 | ₩69,497 | ₩69,644 | ₩68,334 | ₩69,631 | +0.19% | 25.5만 |
| 2026.10.02 | ₩69,377 | ₩70,245 | ₩69,149 | ₩69,724 | +0.50% | 34.9만 |
| 2026.10.01 | ₩67,439 | ₩68,080 | ₩66,356 | ₩68,027 | +0.87% | 29.5만 |
| 2026.09.30 | ₩68,481 | ₩68,855 | ₩67,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,762 |
| +0.41% |
| 52.4만 |
| 2026.09.29 | ₩68,815 | ₩69,564 | ₩67,893 | ₩68,187 | -0.91% | 18.7만 |
|---|
| 2026.09.28 | ₩69,951 | ₩70,072 | ₩66,856 | ₩68,027 | -2.75% | 23.9만 |
|---|
| 2026.09.25 | ₩70,740 | ₩71,034 | ₩69,764 | ₩70,165 | -0.81% | 23.6만 |
|---|
| 2026.09.24 | ₩67,171 | ₩70,179 | ₩66,851 | ₩69,978 | +4.18% | 20.4만 |
|---|
| 2026.09.23 | ₩70,366 | ₩70,620 | ₩68,962 | ₩69,711 | -0.93% | 38.1만 |
|---|
| 2026.09.22 | ₩68,896 | ₩70,708 | ₩68,855 | ₩70,646 | +2.54% | 18만 |
|---|
| 2026.09.21 | ₩66,530 | ₩69,897 | ₩66,363 | ₩69,697 | +4.76% | 52.7만 |
|---|
| 2026.09.18 | ₩63,109 | ₩64,285 | ₩62,507 | ₩64,285 | +1.86% | 28.2만 |
|---|
| 2026.09.17 | ₩61,785 | ₩63,603 | ₩61,478 | ₩62,868 | +1.75% | 26.9만 |
|---|
| 2026.09.16 | ₩60,743 | ₩61,852 | ₩59,807 | ₩60,436 | -0.51% | 27.1만 |
|---|
| 2026.09.15 | ₩58,952 | ₩60,476 | ₩58,952 | ₩59,701 | +1.27% | 68.8만 |
|---|
| 2026.09.14 | ₩57,696 | ₩58,979 | ₩57,135 | ₩58,391 | +1.20% | 22.4만 |
|---|
| 2026.09.11 | ₩60,008 | ₩61,238 | ₩59,389 | ₩60,770 | +1.27% | 21.8만 |
|---|
| 2026.09.10 | ₩59,714 | ₩60,583 | ₩59,380 | ₩59,554 | -0.27% | 15.6만 |
|---|
| 2026.09.09 | ₩60,142 | ₩62,494 | ₩60,142 | ₩61,826 | +2.80% | 36.6만 |
|---|
| 2026.09.08 | ₩58,177 | ₩60,929 | ₩58,177 | ₩60,128 | +3.35% | 35.4만 |
|---|
| 2026.09.04 | ₩55,491 | ₩57,375 | ₩55,210 | ₩57,215 | +3.11% | 23.1만 |
|---|
| 2026.09.03 | ₩54,796 | ₩55,417 | ₩53,165 | ₩54,996 | +0.37% | 22.6만 |
|---|
| 2026.09.02 | ₩55,865 | ₩56,331 | ₩55,193 | ₩55,598 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩56,052 | ₩56,186 | ₩55,157 | ₩56,012 | -0.07% | 28.9만 |
|---|
| 2026.08.31 | ₩56,533 | ₩57,482 | ₩56,333 | ₩56,814 | +0.50% | 28만 |
|---|
| 2026.08.28 | ₩57,335 | ₩57,682 | ₩56,333 | ₩56,333 | -1.75% | 45.8만 |
|---|
| 2026.08.27 | ₩58,030 | ₩58,030 | ₩56,934 | ₩57,482 | -0.94% | 17.5만 |
|---|
| 2026.08.26 | ₩57,883 | ₩59,460 | ₩57,883 | ₩58,578 | +1.20% | 23.6만 |
|---|
| 2026.08.25 | ₩57,602 | ₩58,524 | ₩57,322 | ₩58,284 | +1.18% | 21.8만 |
|---|
| 2026.08.24 | ₩57,268 | ₩57,268 | ₩55,464 | ₩56,132 | -1.98% | 29.1만 |
|---|
| 2026.08.21 | ₩57,990 | ₩58,070 | ₩56,546 | ₩57,776 | -0.37% | 26.6만 |
|---|
| 2026.08.20 | ₩57,121 | ₩57,990 | ₩56,357 | ₩57,362 | +0.42% | 24.7만 |
|---|
| 2026.08.19 | ₩60,115 | ₩60,115 | ₩57,388 | ₩57,829 | -3.80% | 47만 |
|---|
| 2026.08.18 | ₩60,462 | ₩60,549 | ₩58,805 | ₩59,954 | -0.84% | 28.8만 |
|---|
| 2026.08.17 | ₩62,815 | ₩63,189 | ₩61,999 | ₩62,039 | -1.23% | 23.2만 |
|---|
| 2026.08.14 | ₩60,890 | ₩62,815 | ₩60,456 | ₩62,815 | +3.16% | 32.3만 |
|---|
| 2026.08.13 | ₩60,155 | ₩61,545 | ₩60,155 | ₩60,249 | +0.16% | 19.7만 |
|---|
| 2026.08.12 | ₩61,144 | ₩61,759 | ₩60,750 | ₩61,024 | -0.20% | 32.8만 |
|---|
| 2026.08.11 | ₩60,061 | ₩60,208 | ₩58,738 | ₩59,954 | -0.18% | 15.6만 |
|---|
| 2026.08.10 | ₩60,155 | ₩60,877 | ₩59,407 | ₩59,554 | -1.00% | 24만 |
|---|
| 2026.08.07 | ₩62,427 | ₩62,427 | ₩60,142 | ₩60,957 | -2.35% | 29.2만 |
|---|
| 2026.08.06 | ₩59,954 | ₩62,293 | ₩59,487 | ₩61,532 | +2.63% | 25.8만 |
|---|
| 2026.08.05 | ₩62,574 | ₩63,917 | ₩61,371 | ₩61,839 | -1.17% | 58.7만 |
|---|
| 2026.08.04 | ₩64,659 | ₩67,385 | ₩64,285 | ₩67,038 | +3.68% | 40.9만 |
|---|
| 2026.08.03 | ₩59,433 | ₩62,799 | ₩58,872 | ₩62,200 | +4.65% | 26.1만 |
|---|
| 2026.07.31 | ₩65,127 | ₩65,848 | ₩61,157 | ₩61,264 | -5.93% | 32.2만 |
|---|
| 2026.07.30 | ₩58,698 | ₩63,790 | ₩58,698 | ₩62,200 | +5.97% | 35.9만 |
|---|
| 2026.07.29 | ₩59,473 | ₩59,848 | ₩55,731 | ₩56,373 | -5.21% | 57.3만 |
|---|
| 2026.07.28 | ₩61,385 | ₩61,719 | ₩58,070 | ₩59,500 | -3.07% | 41.2만 |
|---|
| 2026.07.27 | ₩68,508 | ₩68,508 | ₩62,340 | ₩64,619 | -5.68% | 53만 |
|---|
| 2026.07.24 | ₩70,412 | ₩70,620 | ₩67,479 | ₩67,613 | -3.98% | 43.4만 |
|---|
| 2026.07.23 | ₩70,620 | ₩71,569 | ₩68,263 | ₩69,831 | -1.12% | 32.3만 |
|---|
| 2026.07.22 | ₩69,524 | ₩73,239 | ₩69,510 | ₩72,223 | +3.88% | 43.5만 |
|---|
| 2026.07.21 | ₩69,216 | ₩71,675 | ₩68,949 | ₩71,301 | +3.01% | 94.5만 |
|---|
| 2026.07.20 | ₩68,094 | ₩68,855 | ₩66,624 | ₩66,757 | -1.96% | 35만 |
|---|
| 2026.07.17 | ₩63,697 | ₩66,998 | ₩61,411 | ₩65,768 | +3.25% | 54.2만 |
|---|
| 2026.07.16 | ₩67,786 | ₩68,521 | ₩65,180 | ₩66,316 | -2.17% | 50.9만 |
|---|
| 2026.07.15 | ₩74,054 | ₩74,175 | ₩68,602 | ₩71,061 | -4.04% | 75.9만 |
|---|
| 2026.07.14 | ₩75,271 | ₩75,992 | ₩72,905 | ₩73,012 | -3.00% | 27.5만 |
|---|
| 2026.07.13 | ₩72,023 | ₩73,426 | ₩70,499 | ₩71,475 | -0.76% | 33.2만 |
|---|
| 2026.07.10 | ₩72,397 | ₩74,482 | ₩72,183 | ₩74,255 | +2.57% | 26.2만 |
|---|
| 2026.07.09 | ₩71,475 | ₩74,495 | ₩71,475 | ₩72,771 | +1.81% | 42.9만 |
|---|
| 2026.07.08 | ₩69,497 | ₩71,341 | ₩68,628 | ₩70,954 | +2.10% | 42.4만 |
|---|
| 2026.07.07 | ₩70,940 | ₩71,742 | ₩69,163 | ₩71,488 | +0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩72,758 | ₩77,529 | ₩72,103 | ₩74,977 | +3.05% | 48.3만 |
|---|
| 2026.07.02 | ₩72,437 | ₩73,092 | ₩69,577 | ₩71,168 | -1.75% | 40.1만 |
|---|
| 2026.07.01 | ₩75,698 | ₩76,540 | ₩73,667 | ₩73,974 | -2.28% | 43.2만 |
|---|
| 2026.06.30 | ₩74,282 | ₩79,066 | ₩74,282 | ₩78,505 | +5.69% | 45.5만 |
|---|
| 2026.06.29 | ₩71,836 | ₩74,014 | ₩68,627 | ₩73,600 | +2.46% | 35.7만 |
|---|
| 2026.06.26 | ₩71,341 | ₩72,170 | ₩69,216 | ₩72,170 | +1.16% | 30.5만 |
|---|
| 2026.06.25 | ₩73,533 | ₩74,429 | ₩69,804 | ₩72,571 | -1.31% | 37.1만 |
|---|
| 2026.06.24 | ₩72,397 | ₩72,754 | ₩70,272 | ₩72,277 | -0.17% | 45.2만 |
|---|
| 2026.06.23 | ₩70,833 | ₩73,119 | ₩70,499 | ₩72,170 | +1.89% | 42만 |
|---|
| 2026.06.22 | ₩74,896 | ₩77,195 | ₩74,041 | ₩75,752 | +1.14% | 35.8만 |
|---|
| 2026.06.18 | ₩73,533 | ₩74,402 | ₩73,005 | ₩74,241 | +0.96% | 36.4만 |
|---|
| 2026.06.17 | ₩74,963 | ₩75,164 | ₩72,170 | ₩72,878 | -2.78% | 51.9만 |
|---|
| 2026.06.16 | ₩76,928 | ₩77,035 | ₩72,063 | ₩72,170 | -6.18% | 33.9만 |
|---|
| 2026.06.15 | ₩75,805 | ₩78,549 | ₩75,057 | ₩77,182 | +1.82% | 39만 |
|---|
| 2026.06.12 | ₩70,767 | ₩73,847 | ₩70,566 | ₩72,397 | +2.30% | 44.6만 |
|---|
| 2026.06.11 | ₩67,118 | ₩70,312 | ₩66,526 | ₩70,098 | +4.44% | 34.1만 |
|---|
| 2026.06.10 | ₩68,441 | ₩69,591 | ₩65,969 | ₩66,583 | -2.71% | 50.5만 |
|---|
| 2026.06.09 | ₩72,705 | ₩72,972 | ₩64,298 | ₩69,296 | -4.69% | 53.1만 |
|---|
| 2026.06.08 | ₩71,168 | ₩71,836 | ₩69,751 | ₩71,368 | +0.28% | 39.4만 |
|---|
| 2026.06.05 | ₩72,771 | ₩73,560 | ₩67,733 | ₩67,933 | -6.65% | 84.4만 |
|---|
| 2026.06.04 | ₩74,429 | ₩76,721 | ₩72,838 | ₩75,832 | +1.89% | 42만 |
|---|
| 2026.06.03 | ₩78,532 | ₩79,855 | ₩77,409 | ₩79,547 | +1.29% | 77.7만 |
|---|
| 2026.06.02 | ₩74,843 | ₩76,993 | ₩74,576 | ₩76,941 | +2.80% | 36.1만 |
|---|
| 2026.06.01 | ₩74,175 | ₩76,313 | ₩72,384 | ₩75,498 | +1.78% | 44.6만 |
|---|
| 2026.05.29 | ₩76,714 | ₩76,848 | ₩74,562 | ₩76,260 | -0.59% | 38.8만 |
|---|
| 2026.05.28 | ₩74,054 | ₩77,676 | ₩73,433 | ₩76,473 | +3.27% | 48.8만 |
|---|
| 2026.05.27 | ₩76,848 | ₩77,222 | ₩74,228 | ₩75,377 | -1.91% | 85.1만 |
|---|
| 2026.05.26 | ₩73,760 | ₩76,747 | ₩73,252 | ₩76,513 | +3.73% | 51.7만 |
|---|
| 2026.05.22 | ₩71,863 | ₩73,520 | ₩71,142 | ₩71,689 | -0.24% | 41.6만 |
|---|
| 2026.05.21 | ₩68,842 | ₩69,831 | ₩67,626 | ₩69,751 | +1.32% | 20.4만 |
|---|
| 2026.05.20 | ₩68,294 | ₩71,007 | ₩68,160 | ₩70,887 | +3.80% | 59.8만 |
|---|
| 2026.05.19 | ₩66,142 | ₩68,160 | ₩63,316 | ₩66,276 | +0.20% | 40.6만 |
|---|
| 2026.05.18 | ₩68,160 | ₩69,564 | ₩65,755 | ₩67,011 | -1.69% | 24.8만 |
|---|
| 2026.05.15 | ₩69,069 | ₩69,684 | ₩67,385 | ₩67,399 | -2.42% | 30.9만 |
|---|
| 2026.05.14 | ₩69,430 | ₩71,415 | ₩69,176 | ₩71,154 | +2.48% | 28.2만 |
|---|
| 2026.05.13 | ₩73,359 | ₩73,734 | ₩70,125 | ₩71,983 | -1.88% | 51.6만 |
|---|
| 2026.05.12 | ₩72,304 | ₩73,540 | ₩69,230 | ₩72,317 | +0.02% | 25만 |
|---|
| 2026.05.11 | ₩73,680 | ₩74,903 | ₩72,464 | ₩73,613 | -0.09% | 40.2만 |
|---|
| 2026.05.08 | ₩67,599 | ₩73,065 | ₩67,599 | ₩72,811 | +7.71% | 43만 |
|---|
| 2026.05.07 | ₩67,679 | ₩68,618 | ₩65,621 | ₩66,503 | -1.74% | 33.3만 |
|---|
| 2026.05.06 | ₩67,773 | ₩71,336 | ₩66,934 | ₩70,045 | +3.35% | 67.6만 |
|---|
| 2026.05.05 | ₩60,128 | ₩61,077 | ₩59,006 | ₩60,462 | +0.56% | 37.3만 |
|---|
| 2026.05.04 | ₩61,050 | ₩61,344 | ₩58,070 | ₩58,565 | -4.07% | 37.8만 |
|---|
| 2026.05.01 | ₩60,168 | ₩61,385 | ₩60,108 | ₩61,358 | +1.98% | 29.7만 |
|---|
| 2026.04.30 | ₩58,925 | ₩60,502 | ₩57,348 | ₩60,369 | +2.45% | 39.7만 |
|---|
| 2026.04.29 | ₩57,896 | ₩59,634 | ₩56,333 | ₩59,286 | +2.40% | 44.6만 |
|---|
| 2026.04.28 | ₩55,010 | ₩57,622 | ₩54,809 | ₩56,894 | +3.43% | 17.8만 |
|---|
| 2026.04.27 | ₩60,529 | ₩60,623 | ₩57,823 | ₩58,752 | -2.94% | 37만 |
|---|
| 2026.04.24 | ₩58,645 | ₩61,478 | ₩58,444 | ₩60,476 | +3.12% | 48.6만 |
|---|
| 2026.04.23 | ₩53,566 | ₩54,649 | ₩53,192 | ₩53,820 | +0.47% | 27.1만 |
|---|
| 2026.04.22 | ₩53,205 | ₩54,995 | ₩52,470 | ₩54,969 | +3.32% | 41.7만 |
|---|
| 2026.04.21 | ₩51,147 | ₩52,410 | ₩51,054 | ₩51,882 | +1.44% | 39.9만 |
|---|
| 2026.04.20 | ₩51,615 | ₩52,564 | ₩50,439 | ₩50,840 | -1.50% | 14.9만 |
|---|
| 2026.04.17 | ₩51,254 | ₩51,535 | ₩50,666 | ₩51,294 | +0.08% | 25.3만 |
|---|
| 2026.04.16 | ₩49,035 | ₩51,668 | ₩48,529 | ₩51,468 | +4.96% | 26.1만 |
|---|
| 2026.04.15 | ₩48,554 | ₩48,982 | ₩48,006 | ₩48,955 | +0.83% | 24만 |
|---|
| 2026.04.14 | ₩47,686 | ₩48,573 | ₩47,138 | ₩48,501 | +1.71% | 11.5만 |
|---|
| 2026.04.13 | ₩47,031 | ₩47,318 | ₩46,523 | ₩47,298 | +0.57% | 15.2만 |
|---|
| 2026.04.10 | ₩45,748 | ₩47,739 | ₩45,748 | ₩46,924 | +2.57% | 15.7만 |
|---|
| 2026.04.09 | ₩45,039 | ₩45,668 | ₩44,719 | ₩45,627 | +1.31% | 10.3만 |
|---|
| 2026.04.08 | ₩45,454 | ₩45,855 | ₩44,765 | ₩45,467 | +0.03% | 13.1만 |
|---|
| 2026.04.07 | ₩43,476 | ₩43,984 | ₩42,988 | ₩43,890 | +0.95% | 7만 |
|---|
| 2026.04.06 | ₩43,543 | ₩44,739 | ₩43,369 | ₩43,690 | +0.34% | 6.5만 |
|---|
| 2026.04.02 | ₩41,030 | ₩43,329 | ₩40,923 | ₩43,262 | +5.44% | 5.3만 |
|---|
| 2026.04.01 | ₩42,767 | ₩43,188 | ₩42,206 | ₩42,767 | 0.00% | 12.9만 |
|---|
| 2026.03.31 | ₩40,816 | ₩41,832 | ₩40,629 | ₩41,778 | +2.36% | 6.4만 |
|---|
| 2026.03.30 | ₩42,059 | ₩42,273 | ₩39,934 | ₩40,482 | -3.75% | 5.7만 |
|---|
| 2026.03.27 | ₩41,471 | ₩41,671 | ₩40,709 | ₩41,504 | +0.08% | 6.2만 |
|---|
| 2026.03.26 | ₩43,449 | ₩43,810 | ₩41,671 | ₩41,818 | -3.75% | 8.5만 |
|---|
| 2026.03.25 | ₩42,634 | ₩44,465 | ₩42,634 | ₩44,184 | +3.64% | 21.2만 |
|---|
| 2026.03.24 | ₩41,484 | ₩42,233 | ₩41,311 | ₩42,126 | +1.55% | 4만 |
|---|
| 2026.03.23 | ₩42,032 | ₩42,487 | ₩41,484 | ₩41,565 | -1.11% | 10.4만 |
|---|
| 2026.03.20 | ₩41,765 | ₩41,832 | ₩40,890 | ₩41,418 | -0.83% | 9.9만 |
|---|
| 2026.03.19 | ₩40,028 | ₩41,760 | ₩39,760 | ₩41,698 | +4.17% | 3.8만 |
|---|
| 2026.03.18 | ₩40,682 | ₩41,730 | ₩40,682 | ₩41,324 | +1.58% | 5.9만 |
|---|
| 2026.03.17 | ₩40,696 | ₩41,137 | ₩40,616 | ₩40,776 | +0.20% | 3.7만 |
|---|
| 2026.03.16 | ₩40,215 | ₩41,204 | ₩40,215 | ₩40,656 | +1.10% | 8.3만 |
|---|
| 2026.03.13 | ₩40,896 | ₩41,123 | ₩39,861 | ₩39,987 | -2.22% | 7.8만 |
|---|
| 2026.03.12 | ₩41,391 | ₩41,438 | ₩40,629 | ₩40,803 | -1.42% | 3.6만 |
|---|
| 2026.03.11 | ₩42,006 | ₩42,594 | ₩41,952 | ₩42,059 | +0.13% | 4.3만 |
|---|
| 2026.03.10 | ₩41,725 | ₩42,257 | ₩41,685 | ₩41,785 | +0.14% | 4.6만 |
|---|
| 2026.03.09 | ₩39,226 | ₩41,706 | ₩39,226 | ₩41,658 | +6.20% | 5.3만 |
|---|
| 2026.03.06 | ₩40,362 | ₩41,284 | ₩39,627 | ₩39,840 | -1.29% | 9.3만 |
|---|
| 2026.03.05 | ₩40,763 | ₩41,631 | ₩40,275 | ₩41,150 | +0.95% | 5.9만 |
|---|
| 2026.03.04 | ₩40,094 | ₩41,899 | ₩40,054 | ₩41,805 | +4.27% | 8만 |
|---|
| 2026.03.03 | ₩39,840 | ₩40,136 | ₩39,359 | ₩39,827 | -0.03% | 8.4만 |
|---|
| 2026.03.02 | ₩40,415 | ₩41,204 | ₩39,573 | ₩41,164 | +1.85% | 11.3만 |
|---|
| 2026.02.27 | ₩41,431 | ₩41,722 | ₩40,997 | ₩41,377 | -0.13% | 46만 |
|---|
| 2026.02.26 | ₩42,888 | ₩42,888 | ₩41,685 | ₩42,046 | -1.96% | 4.8만 |
|---|
| 2026.02.25 | ₩43,970 | ₩44,197 | ₩43,369 | ₩43,462 | -1.16% | 13.9만 |
|---|
| 2026.02.24 | ₩43,516 | ₩44,331 | ₩42,767 | ₩43,770 | +0.58% | 11.5만 |
|---|
| 2026.02.23 | ₩41,190 | ₩41,418 | ₩40,602 | ₩40,950 | -0.58% | 15.9만 |
|---|
| 2026.02.20 | ₩41,591 | ₩42,393 | ₩41,324 | ₩41,578 | -0.03% | 8.8만 |
|---|
| 2026.02.19 | ₩41,418 | ₩42,112 | ₩41,097 | ₩42,006 | +1.42% | 9.6만 |
|---|
| 2026.02.18 | ₩41,351 | ₩42,361 | ₩40,763 | ₩41,738 | +0.94% | 9.4만 |
|---|
| 2026.02.17 | ₩41,912 | ₩42,574 | ₩40,763 | ₩42,246 | +0.80% | 8.1만 |
|---|
| 2026.02.13 | ₩42,353 | ₩43,341 | ₩42,340 | ₩42,901 | +1.29% | 7.2만 |
|---|
| 2026.02.12 | ₩44,331 | ₩44,785 | ₩42,634 | ₩42,674 | -3.74% | 8.1만 |
|---|
| 2026.02.11 | ₩45,280 | ₩45,494 | ₩43,837 | ₩44,425 | -1.89% | 9.4만 |
|---|
| 2026.02.10 | ₩44,879 | ₩45,267 | ₩44,505 | ₩44,558 | -0.71% | 7.7만 |
|---|
| 2026.02.09 | ₩43,436 | ₩45,226 | ₩42,941 | ₩44,959 | +3.51% | 9.6만 |
|---|
| 2026.02.06 | ₩41,645 | ₩43,796 | ₩41,645 | ₩43,636 | +4.78% | 11.6만 |
|---|
| 2026.02.05 | ₩42,580 | ₩43,012 | ₩40,442 | ₩40,763 | -4.27% | 19.5만 |
|---|
| 2026.02.04 | ₩47,017 | ₩47,017 | ₩42,663 | ₩42,941 | -8.67% | 39.5만 |
|---|
| 2026.02.03 | ₩52,898 | ₩52,898 | ₩50,105 | ₩51,134 | -3.34% | 20.9만 |
|---|
| 2026.02.02 | ₩49,958 | ₩52,457 | ₩49,811 | ₩51,735 | +3.56% | 18.5만 |
|---|
| 2026.01.30 | ₩50,105 | ₩51,588 | ₩49,557 | ₩49,984 | -0.24% | 18.2만 |
|---|
| 2026.01.29 | ₩53,566 | ₩54,408 | ₩50,800 | ₩53,072 | -0.92% | 13.6만 |
|---|
| 2026.01.28 | ₩54,101 | ₩54,463 | ₩53,339 | ₩53,780 | -0.59% | 12.4만 |
|---|
| 2026.01.27 | ₩53,473 | ₩54,127 | ₩52,898 | ₩53,553 | +0.15% | 11.1만 |
|---|
| 2026.01.26 | ₩54,675 | ₩54,675 | ₩53,219 | ₩53,312 | -2.49% | 14.8만 |
|---|
| 2026.01.23 | ₩54,929 | ₩55,704 | ₩54,214 | ₩54,662 | -0.49% | 16.7만 |
|---|
| 2026.01.22 | ₩53,713 | ₩54,274 | ₩53,045 | ₩53,940 | +0.42% | 9.1만 |
|---|
| 2026.01.21 | ₩52,069 | ₩54,301 | ₩52,069 | ₩53,860 | +3.44% | 32.3만 |
|---|
| 2026.01.20 | ₩50,238 | ₩52,544 | ₩50,118 | ₩51,307 | +2.13% | 34.1만 |
|---|
| 2026.01.16 | ₩51,682 | ₩51,722 | ₩50,860 | ₩51,241 | -0.85% | 11.7만 |
|---|
| 2026.01.15 | ₩51,094 | ₩52,737 | ₩50,385 | ₩50,519 | -1.12% | 54.6만 |
|---|
| 2026.01.14 | ₩50,405 | ₩51,054 | ₩49,730 | ₩51,054 | +1.29% | 37.8만 |
|---|
| 2026.01.13 | ₩49,610 | ₩50,880 | ₩49,610 | ₩50,492 | +1.78% | 13.5만 |
|---|
| 2026.01.12 | ₩47,124 | ₩48,808 | ₩46,884 | ₩48,354 | +2.61% | 14.8만 |
|---|
| 2026.01.09 | ₩47,953 | ₩48,327 | ₩47,472 | ₩47,472 | -1.00% | 14.2만 |
|---|
| 2026.01.08 | ₩49,096 | ₩49,156 | ₩47,519 | ₩47,793 | -2.65% | 12.1만 |
|---|
| 2026.01.07 | ₩49,851 | ₩49,851 | ₩48,755 | ₩49,410 | -0.88% | 23.4만 |
|---|
| 2026.01.06 | ₩51,735 | ₩51,755 | ₩49,664 | ₩50,292 | -2.79% | 16.2만 |
|---|
| 2026.01.05 | ₩53,112 | ₩53,646 | ₩51,388 | ₩51,414 | -3.20% | 16만 |
|---|
| 2026.01.02 | ₩51,368 | ₩52,524 | ₩51,201 | ₩52,029 | +1.29% | 107.7만 |
|---|
| 2025.12.31 | ₩51,241 | ₩51,467 | ₩50,853 | ₩50,853 | -0.76% | 15.8만 |
|---|
| 2025.12.30 | ₩51,054 | ₩51,321 | ₩50,880 | ₩51,094 | +0.08% | 7.9만 |
|---|
| 2025.12.29 | ₩50,225 | ₩51,054 | ₩49,650 | ₩50,987 | +1.52% | 12.7만 |
|---|
| 2025.12.26 | ₩50,866 | ₩51,000 | ₩50,612 | ₩50,800 | -0.13% | 12.9만 |
|---|
| 2025.12.24 | ₩51,241 | ₩51,374 | ₩51,187 | ₩51,294 | +0.10% | 7만 |
|---|
| 2025.12.23 | ₩50,973 | ₩51,336 | ₩50,866 | ₩51,241 | +0.52% | 8.7만 |
|---|
| 2025.12.22 | ₩51,749 | ₩51,896 | ₩50,933 | ₩51,201 | -1.06% | 13.2만 |
|---|
| 2025.12.19 | ₩49,276 | ₩51,214 | ₩49,276 | ₩50,907 | +3.31% | 25만 |
|---|
| 2025.12.18 | ₩48,915 | ₩49,557 | ₩48,421 | ₩48,528 | -0.79% | 26.3만 |
|---|
| 2025.12.17 | ₩51,107 | ₩51,348 | ₩48,314 | ₩48,367 | -5.36% | 26.2만 |
|---|
| 2025.12.16 | ₩50,278 | ₩51,000 | ₩50,051 | ₩50,907 | +1.25% | 9.8만 |
|---|
| 2025.12.15 | ₩51,201 | ₩51,775 | ₩50,105 | ₩50,318 | -1.72% | 18.5만 |
|---|
| 2025.12.12 | ₩52,417 | ₩53,312 | ₩50,639 | ₩50,973 | -2.75% | 61.5만 |
|---|
| 2025.12.11 | ₩51,936 | ₩53,160 | ₩50,719 | ₩53,152 | +2.34% | 15.5만 |
|---|
| 2025.12.10 | ₩53,205 | ₩53,513 | ₩52,791 | ₩53,312 | +0.20% | 11.4만 |
|---|
| 2025.12.09 | ₩52,925 | ₩53,660 | ₩52,631 | ₩53,205 | +0.53% | 9.2만 |
|---|
| 2025.12.08 | ₩52,123 | ₩53,459 | ₩52,123 | ₩53,072 | +1.82% | 16.6만 |
|---|
| 2025.12.05 | ₩52,190 | ₩53,326 | ₩52,056 | ₩52,390 | +0.38% | 46.4만 |
|---|
| 2025.12.04 | ₩52,190 | ₩52,524 | ₩51,588 | ₩51,922 | -0.51% | 42.4만 |
|---|
| 2025.12.03 | ₩52,724 | ₩53,259 | ₩51,922 | ₩53,125 | +0.76% | 51.6만 |
|---|
| 2025.12.02 | ₩53,793 | ₩54,428 | ₩52,390 | ₩52,524 | -2.36% | 49.2만 |
|---|
| 2025.12.01 | ₩52,190 | ₩53,593 | ₩52,190 | ₩53,392 | +2.30% | 21.6만 |
|---|
| 2025.11.28 | ₩52,390 | ₩52,991 | ₩52,290 | ₩52,925 | +1.02% | 9.6만 |
|---|
| 2025.11.26 | ₩52,123 | ₩53,239 | ₩51,722 | ₩52,991 | +1.67% | 24.3만 |
|---|
| 2025.11.25 | ₩50,987 | ₩51,628 | ₩49,015 | ₩51,588 | +1.18% | 43.8만 |
|---|
| 2025.11.24 | ₩51,254 | ₩53,392 | ₩51,254 | ₩53,058 | +3.52% | 27만 |
|---|
| 2025.11.21 | ₩51,922 | ₩52,123 | ₩48,782 | ₩50,719 | -2.32% | 99.5만 |
|---|
| 2025.11.20 | ₩58,003 | ₩58,003 | ₩51,154 | ₩51,521 | -11.18% | 90만 |
|---|
| 2025.11.19 | ₩58,337 | ₩59,507 | ₩55,865 | ₩56,867 | -2.52% | 40만 |
|---|
| 2025.11.18 | ₩59,941 | ₩60,008 | ₩57,001 | ₩58,337 | -2.68% | 54만 |
|---|
| 2025.11.17 | ₩61,278 | ₩62,407 | ₩59,995 | ₩60,676 | -0.98% | 42.5만 |
|---|
| 2025.11.14 | ₩60,342 | ₩63,282 | ₩59,233 | ₩61,879 | +2.55% | 46.5만 |
|---|
| 2025.11.13 | ₩63,349 | ₩64,251 | ₩61,779 | ₩62,213 | -1.79% | 76만 |
|---|
| 2025.11.12 | ₩64,151 | ₩65,955 | ₩63,817 | ₩65,153 | +1.56% | 61.4만 |
|---|
| 2025.11.11 | ₩62,213 | ₩63,349 | ₩60,676 | ₩61,344 | -1.40% | 62.9만 |
|---|
| 2025.11.10 | ₩61,946 | ₩63,483 | ₩61,812 | ₩62,480 | +0.86% | 25.6만 |
|---|
| 2025.11.07 | ₩59,540 | ₩60,543 | ₩58,204 | ₩60,275 | +1.23% | 83.5만 |
|---|
| 2025.11.06 | ₩65,220 | ₩65,220 | ₩60,810 | ₩61,278 | -6.05% | 88.4만 |
|---|
| 2025.11.05 | ₩62,948 | ₩67,158 | ₩62,948 | ₩66,156 | +5.10% | 63.8만 |
|---|
| 2025.11.04 | ₩64,953 | ₩66,216 | ₩64,017 | ₩64,752 | -0.31% | 45.7만 |
|---|
| 2025.11.03 | ₩66,757 | ₩66,757 | ₩65,381 | ₩66,557 | -0.30% | 34.8만 |
|---|
| 2025.10.31 | ₩66,624 | ₩66,891 | ₩65,187 | ₩65,688 | -1.40% | 35만 |
|---|
| 2025.10.30 | ₩66,223 | ₩67,058 | ₩65,488 | ₩65,488 | -1.11% | 33.6만 |
|---|
| 2025.10.29 | ₩68,829 | ₩69,096 | ₩67,359 | ₩68,628 | -0.29% | 72.3만 |
|---|
| 2025.10.28 | ₩67,893 | ₩68,668 | ₩67,492 | ₩67,492 | -0.59% | 33.2만 |
|---|
| 2025.10.27 | ₩67,826 | ₩67,960 | ₩65,922 | ₩67,893 | +0.10% | 64.3만 |
|---|
| 2025.10.24 | ₩65,153 | ₩66,456 | ₩64,886 | ₩66,356 | +1.85% | 43.7만 |
|---|
| 2025.10.23 | ₩62,146 | ₩63,750 | ₩61,866 | ₩63,483 | +2.15% | 31.1만 |
|---|
| 2025.10.22 | ₩64,886 | ₩65,401 | ₩62,146 | ₩63,483 | -2.16% | 56.5만 |
|---|
| 2025.10.21 | ₩65,354 | ₩65,655 | ₩64,218 | ₩65,087 | -0.41% | 22.9만 |
|---|
| 2025.10.20 | ₩64,752 | ₩65,822 | ₩64,151 | ₩65,287 | +0.83% | 58.6만 |
|---|
| 2025.10.17 | ₩63,884 | ₩64,251 | ₩62,347 | ₩63,817 | -0.10% | 52.6만 |
|---|
| 2025.10.16 | ₩64,285 | ₩65,020 | ₩63,683 | ₩63,884 | -0.62% | 34.4만 |
|---|
| 2025.10.15 | ₩67,626 | ₩71,034 | ₩66,824 | ₩70,900 | +4.84% | 62.8만 |
|---|
| 2025.10.14 | ₩66,089 | ₩67,860 | ₩65,454 | ₩66,022 | -0.10% | 24.7만 |
|---|
| 2025.10.13 | ₩66,690 | ₩67,492 | ₩65,120 | ₩65,621 | -1.60% | 20.5만 |
|---|
| 2025.10.10 | ₩69,764 | ₩70,098 | ₩64,686 | ₩64,886 | -6.99% | 37.1만 |
|---|