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 | ₩68,109 | ₩68,109 | ₩65,785 | ₩66,066 | -3.00% | 47만 |
| 2026.10.08 | ₩68,897 | ₩69,177 | ₩66,493 | ₩67,308 | -2.31% | 46.4만 |
| 2026.10.07 | ₩69,818 | ₩70,967 | ₩69,685 | ₩70,860 | +1.49% | 84.6만 |
| 2026.10.06 | ₩70,553 | ₩71,848 | ₩69,164 | ₩71,087 | +0.76% | 35.6만 |
| 2026.10.05 | ₩69,444 | ₩69,591 | ₩68,283 | ₩69,578 | +0.19% | 25.5만 |
| 2026.10.02 | ₩69,324 | ₩70,192 | ₩69,097 | ₩69,671 | +0.50% | 34.9만 |
| 2026.10.01 | ₩67,388 | ₩68,029 | ₩66,306 | ₩67,975 | +0.87% | 29.5만 |
| 2026.09.30 | ₩68,429 | ₩68,803 | ₩67,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,710 |
| +0.41% |
| 52.4만 |
| 2026.09.29 | ₩68,763 | ₩69,511 | ₩67,842 | ₩68,136 | -0.91% | 18.7만 |
|---|
| 2026.09.28 | ₩69,899 | ₩70,019 | ₩66,806 | ₩67,975 | -2.75% | 23.9만 |
|---|
| 2026.09.25 | ₩70,686 | ₩70,980 | ₩69,712 | ₩70,112 | -0.81% | 23.6만 |
|---|
| 2026.09.24 | ₩67,121 | ₩70,126 | ₩66,800 | ₩69,925 | +4.18% | 20.4만 |
|---|
| 2026.09.23 | ₩70,312 | ₩70,566 | ₩68,910 | ₩69,658 | -0.93% | 38.1만 |
|---|
| 2026.09.22 | ₩68,843 | ₩70,654 | ₩68,803 | ₩70,593 | +2.54% | 18만 |
|---|
| 2026.09.21 | ₩66,480 | ₩69,844 | ₩66,313 | ₩69,645 | +4.76% | 52.7만 |
|---|
| 2026.09.18 | ₩63,061 | ₩64,236 | ₩62,460 | ₩64,236 | +1.86% | 28.2만 |
|---|
| 2026.09.17 | ₩61,739 | ₩63,555 | ₩61,432 | ₩62,821 | +1.75% | 26.9만 |
|---|
| 2026.09.16 | ₩60,697 | ₩61,806 | ₩59,762 | ₩60,390 | -0.51% | 27.1만 |
|---|
| 2026.09.15 | ₩58,908 | ₩60,430 | ₩58,908 | ₩59,655 | +1.27% | 68.8만 |
|---|
| 2026.09.14 | ₩57,652 | ₩58,934 | ₩57,091 | ₩58,347 | +1.20% | 22.4만 |
|---|
| 2026.09.11 | ₩59,963 | ₩61,191 | ₩59,344 | ₩60,724 | +1.27% | 21.8만 |
|---|
| 2026.09.10 | ₩59,669 | ₩60,537 | ₩59,335 | ₩59,509 | -0.27% | 15.6만 |
|---|
| 2026.09.09 | ₩60,096 | ₩62,447 | ₩60,096 | ₩61,779 | +2.80% | 36.6만 |
|---|
| 2026.09.08 | ₩58,133 | ₩60,883 | ₩58,133 | ₩60,083 | +3.35% | 35.4만 |
|---|
| 2026.09.04 | ₩55,449 | ₩57,332 | ₩55,168 | ₩57,171 | +3.11% | 23.1만 |
|---|
| 2026.09.03 | ₩54,754 | ₩55,375 | ₩53,125 | ₩54,955 | +0.37% | 22.6만 |
|---|
| 2026.09.02 | ₩55,823 | ₩56,289 | ₩55,151 | ₩55,556 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩56,010 | ₩56,143 | ₩55,115 | ₩55,970 | -0.07% | 28.9만 |
|---|
| 2026.08.31 | ₩56,490 | ₩57,439 | ₩56,290 | ₩56,771 | +0.50% | 28만 |
|---|
| 2026.08.28 | ₩57,292 | ₩57,639 | ₩56,290 | ₩56,290 | -1.75% | 45.8만 |
|---|
| 2026.08.27 | ₩57,986 | ₩57,986 | ₩56,891 | ₩57,439 | -0.94% | 17.5만 |
|---|
| 2026.08.26 | ₩57,839 | ₩59,415 | ₩57,839 | ₩58,534 | +1.20% | 23.6만 |
|---|
| 2026.08.25 | ₩57,559 | ₩58,480 | ₩57,278 | ₩58,240 | +1.18% | 21.8만 |
|---|
| 2026.08.24 | ₩57,225 | ₩57,225 | ₩55,422 | ₩56,090 | -1.98% | 29.1만 |
|---|
| 2026.08.21 | ₩57,946 | ₩58,026 | ₩56,504 | ₩57,732 | -0.37% | 26.6만 |
|---|
| 2026.08.20 | ₩57,078 | ₩57,946 | ₩56,314 | ₩57,318 | +0.42% | 24.7만 |
|---|
| 2026.08.19 | ₩60,069 | ₩60,069 | ₩57,345 | ₩57,786 | -3.80% | 47만 |
|---|
| 2026.08.18 | ₩60,417 | ₩60,503 | ₩58,761 | ₩59,909 | -0.84% | 28.8만 |
|---|
| 2026.08.17 | ₩62,767 | ₩63,141 | ₩61,952 | ₩61,993 | -1.23% | 23.2만 |
|---|
| 2026.08.14 | ₩60,844 | ₩62,767 | ₩60,410 | ₩62,767 | +3.16% | 32.3만 |
|---|
| 2026.08.13 | ₩60,110 | ₩61,498 | ₩60,110 | ₩60,203 | +0.16% | 19.7만 |
|---|
| 2026.08.12 | ₩61,098 | ₩61,712 | ₩60,704 | ₩60,978 | -0.20% | 32.8만 |
|---|
| 2026.08.11 | ₩60,016 | ₩60,163 | ₩58,694 | ₩59,909 | -0.18% | 15.6만 |
|---|
| 2026.08.10 | ₩60,110 | ₩60,831 | ₩59,362 | ₩59,509 | -1.00% | 24만 |
|---|
| 2026.08.07 | ₩62,380 | ₩62,380 | ₩60,096 | ₩60,911 | -2.35% | 29.2만 |
|---|
| 2026.08.06 | ₩59,909 | ₩62,246 | ₩59,442 | ₩61,485 | +2.63% | 25.8만 |
|---|
| 2026.08.05 | ₩62,527 | ₩63,869 | ₩61,325 | ₩61,792 | -1.17% | 58.7만 |
|---|
| 2026.08.04 | ₩64,610 | ₩67,334 | ₩64,236 | ₩66,987 | +3.68% | 40.9만 |
|---|
| 2026.08.03 | ₩59,388 | ₩62,751 | ₩58,827 | ₩62,153 | +4.65% | 26.1만 |
|---|
| 2026.07.31 | ₩65,077 | ₩65,799 | ₩61,111 | ₩61,218 | -5.93% | 32.2만 |
|---|
| 2026.07.30 | ₩58,654 | ₩63,742 | ₩58,654 | ₩62,153 | +5.97% | 35.9만 |
|---|
| 2026.07.29 | ₩59,428 | ₩59,802 | ₩55,689 | ₩56,330 | -5.21% | 57.3만 |
|---|
| 2026.07.28 | ₩61,338 | ₩61,672 | ₩58,026 | ₩59,455 | -3.07% | 41.2만 |
|---|
| 2026.07.27 | ₩68,456 | ₩68,456 | ₩62,293 | ₩64,570 | -5.68% | 53만 |
|---|
| 2026.07.24 | ₩70,359 | ₩70,566 | ₩67,428 | ₩67,561 | -3.98% | 43.4만 |
|---|
| 2026.07.23 | ₩70,566 | ₩71,514 | ₩68,212 | ₩69,778 | -1.12% | 32.3만 |
|---|
| 2026.07.22 | ₩69,471 | ₩73,184 | ₩69,458 | ₩72,169 | +3.88% | 43.5만 |
|---|
| 2026.07.21 | ₩69,164 | ₩71,621 | ₩68,897 | ₩71,247 | +3.01% | 94.5만 |
|---|
| 2026.07.20 | ₩68,042 | ₩68,803 | ₩66,573 | ₩66,707 | -1.96% | 35만 |
|---|
| 2026.07.17 | ₩63,648 | ₩66,947 | ₩61,365 | ₩65,718 | +3.25% | 54.2만 |
|---|
| 2026.07.16 | ₩67,735 | ₩68,470 | ₩65,131 | ₩66,266 | -2.17% | 50.9만 |
|---|
| 2026.07.15 | ₩73,998 | ₩74,119 | ₩68,550 | ₩71,007 | -4.04% | 75.9만 |
|---|
| 2026.07.14 | ₩75,214 | ₩75,935 | ₩72,850 | ₩72,957 | -3.00% | 27.5만 |
|---|
| 2026.07.13 | ₩71,968 | ₩73,371 | ₩70,446 | ₩71,421 | -0.76% | 33.2만 |
|---|
| 2026.07.10 | ₩72,342 | ₩74,426 | ₩72,129 | ₩74,199 | +2.57% | 26.2만 |
|---|
| 2026.07.09 | ₩71,421 | ₩74,439 | ₩71,421 | ₩72,716 | +1.81% | 42.9만 |
|---|
| 2026.07.08 | ₩69,444 | ₩71,287 | ₩68,576 | ₩70,900 | +2.10% | 42.4만 |
|---|
| 2026.07.07 | ₩70,887 | ₩71,688 | ₩69,111 | ₩71,434 | +0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩72,703 | ₩77,471 | ₩72,049 | ₩74,920 | +3.05% | 48.3만 |
|---|
| 2026.07.02 | ₩72,382 | ₩73,037 | ₩69,525 | ₩71,114 | -1.75% | 40.1만 |
|---|
| 2026.07.01 | ₩75,641 | ₩76,482 | ₩73,611 | ₩73,918 | -2.28% | 43.2만 |
|---|
| 2026.06.30 | ₩74,225 | ₩79,006 | ₩74,225 | ₩78,446 | +5.69% | 45.5만 |
|---|
| 2026.06.29 | ₩71,782 | ₩73,958 | ₩68,575 | ₩73,544 | +2.46% | 35.7만 |
|---|
| 2026.06.26 | ₩71,287 | ₩72,115 | ₩69,164 | ₩72,115 | +1.16% | 30.5만 |
|---|
| 2026.06.25 | ₩73,478 | ₩74,372 | ₩69,752 | ₩72,516 | -1.31% | 37.1만 |
|---|
| 2026.06.24 | ₩72,342 | ₩72,699 | ₩70,219 | ₩72,222 | -0.17% | 45.2만 |
|---|
| 2026.06.23 | ₩70,780 | ₩73,064 | ₩70,446 | ₩72,115 | +1.89% | 42만 |
|---|
| 2026.06.22 | ₩74,840 | ₩77,137 | ₩73,985 | ₩75,694 | +1.14% | 35.8만 |
|---|
| 2026.06.18 | ₩73,478 | ₩74,346 | ₩72,950 | ₩74,185 | +0.96% | 36.4만 |
|---|
| 2026.06.17 | ₩74,907 | ₩75,107 | ₩72,115 | ₩72,823 | -2.78% | 51.9만 |
|---|
| 2026.06.16 | ₩76,870 | ₩76,976 | ₩72,009 | ₩72,115 | -6.18% | 33.9만 |
|---|
| 2026.06.15 | ₩75,748 | ₩78,490 | ₩75,000 | ₩77,123 | +1.82% | 39만 |
|---|
| 2026.06.12 | ₩70,713 | ₩73,791 | ₩70,513 | ₩72,342 | +2.30% | 44.6만 |
|---|
| 2026.06.11 | ₩67,067 | ₩70,259 | ₩66,476 | ₩70,045 | +4.44% | 34.1만 |
|---|
| 2026.06.10 | ₩68,389 | ₩69,538 | ₩65,919 | ₩66,533 | -2.71% | 50.5만 |
|---|
| 2026.06.09 | ₩72,650 | ₩72,917 | ₩64,249 | ₩69,244 | -4.69% | 53.1만 |
|---|
| 2026.06.08 | ₩71,114 | ₩71,782 | ₩69,698 | ₩71,314 | +0.28% | 39.4만 |
|---|
| 2026.06.05 | ₩72,716 | ₩73,504 | ₩67,682 | ₩67,882 | -6.65% | 84.4만 |
|---|
| 2026.06.04 | ₩74,372 | ₩76,663 | ₩72,783 | ₩75,775 | +1.89% | 42만 |
|---|
| 2026.06.03 | ₩78,472 | ₩79,794 | ₩77,350 | ₩79,487 | +1.29% | 77.7만 |
|---|
| 2026.06.02 | ₩74,786 | ₩76,935 | ₩74,519 | ₩76,883 | +2.80% | 36.1만 |
|---|
| 2026.06.01 | ₩74,119 | ₩76,255 | ₩72,329 | ₩75,441 | +1.78% | 44.6만 |
|---|
| 2026.05.29 | ₩76,656 | ₩76,790 | ₩74,506 | ₩76,202 | -0.59% | 38.8만 |
|---|
| 2026.05.28 | ₩73,998 | ₩77,618 | ₩73,377 | ₩76,416 | +3.27% | 48.8만 |
|---|
| 2026.05.27 | ₩76,790 | ₩77,163 | ₩74,172 | ₩75,321 | -1.91% | 85.1만 |
|---|
| 2026.05.26 | ₩73,705 | ₩76,689 | ₩73,197 | ₩76,456 | +3.73% | 51.7만 |
|---|
| 2026.05.22 | ₩71,808 | ₩73,464 | ₩71,088 | ₩71,635 | -0.24% | 41.6만 |
|---|
| 2026.05.21 | ₩68,790 | ₩69,778 | ₩67,575 | ₩69,698 | +1.32% | 20.4만 |
|---|
| 2026.05.20 | ₩68,243 | ₩70,954 | ₩68,109 | ₩70,833 | +3.80% | 59.8만 |
|---|
| 2026.05.19 | ₩66,092 | ₩68,109 | ₩63,268 | ₩66,226 | +0.20% | 40.6만 |
|---|
| 2026.05.18 | ₩68,109 | ₩69,511 | ₩65,705 | ₩66,960 | -1.69% | 24.8만 |
|---|
| 2026.05.15 | ₩69,017 | ₩69,631 | ₩67,334 | ₩67,348 | -2.42% | 30.9만 |
|---|
| 2026.05.14 | ₩69,378 | ₩71,361 | ₩69,124 | ₩71,100 | +2.48% | 28.2만 |
|---|
| 2026.05.13 | ₩73,304 | ₩73,678 | ₩70,072 | ₩71,928 | -1.88% | 51.6만 |
|---|
| 2026.05.12 | ₩72,249 | ₩73,484 | ₩69,177 | ₩72,262 | +0.02% | 25만 |
|---|
| 2026.05.11 | ₩73,624 | ₩74,846 | ₩72,409 | ₩73,558 | -0.09% | 40.2만 |
|---|
| 2026.05.08 | ₩67,548 | ₩73,010 | ₩67,548 | ₩72,756 | +7.71% | 43만 |
|---|
| 2026.05.07 | ₩67,628 | ₩68,566 | ₩65,572 | ₩66,453 | -1.74% | 33.3만 |
|---|
| 2026.05.06 | ₩67,722 | ₩71,282 | ₩66,883 | ₩69,992 | +3.35% | 67.6만 |
|---|
| 2026.05.05 | ₩60,083 | ₩61,031 | ₩58,961 | ₩60,417 | +0.56% | 37.3만 |
|---|
| 2026.05.04 | ₩61,004 | ₩61,298 | ₩58,026 | ₩58,520 | -4.07% | 37.8만 |
|---|
| 2026.05.01 | ₩60,123 | ₩61,338 | ₩60,063 | ₩61,311 | +1.98% | 29.7만 |
|---|
| 2026.04.30 | ₩58,881 | ₩60,457 | ₩57,305 | ₩60,323 | +2.45% | 39.7만 |
|---|
| 2026.04.29 | ₩57,853 | ₩59,589 | ₩56,290 | ₩59,241 | +2.40% | 44.6만 |
|---|
| 2026.04.28 | ₩54,968 | ₩57,579 | ₩54,768 | ₩56,851 | +3.43% | 17.8만 |
|---|
| 2026.04.27 | ₩60,483 | ₩60,577 | ₩57,779 | ₩58,707 | -2.94% | 37만 |
|---|
| 2026.04.24 | ₩58,600 | ₩61,432 | ₩58,400 | ₩60,430 | +3.12% | 48.6만 |
|---|
| 2026.04.23 | ₩53,526 | ₩54,607 | ₩53,152 | ₩53,779 | +0.47% | 27.1만 |
|---|
| 2026.04.22 | ₩53,165 | ₩54,953 | ₩52,431 | ₩54,928 | +3.32% | 41.7만 |
|---|
| 2026.04.21 | ₩51,108 | ₩52,370 | ₩51,015 | ₩51,843 | +1.44% | 39.9만 |
|---|
| 2026.04.20 | ₩51,576 | ₩52,524 | ₩50,401 | ₩50,801 | -1.50% | 14.9만 |
|---|
| 2026.04.17 | ₩51,215 | ₩51,496 | ₩50,628 | ₩51,255 | +0.08% | 25.3만 |
|---|
| 2026.04.16 | ₩48,998 | ₩51,629 | ₩48,492 | ₩51,429 | +4.96% | 26.1만 |
|---|
| 2026.04.15 | ₩48,518 | ₩48,945 | ₩47,970 | ₩48,918 | +0.83% | 24만 |
|---|
| 2026.04.14 | ₩47,650 | ₩48,536 | ₩47,102 | ₩48,464 | +1.71% | 11.5만 |
|---|
| 2026.04.13 | ₩46,995 | ₩47,282 | ₩46,488 | ₩47,262 | +0.57% | 15.2만 |
|---|
| 2026.04.10 | ₩45,713 | ₩47,703 | ₩45,713 | ₩46,888 | +2.57% | 15.7만 |
|---|
| 2026.04.09 | ₩45,005 | ₩45,633 | ₩44,685 | ₩45,593 | +1.31% | 10.3만 |
|---|
| 2026.04.08 | ₩45,419 | ₩45,820 | ₩44,732 | ₩45,433 | +0.03% | 13.1만 |
|---|
| 2026.04.07 | ₩43,443 | ₩43,950 | ₩42,955 | ₩43,857 | +0.95% | 7만 |
|---|
| 2026.04.06 | ₩43,510 | ₩44,705 | ₩43,336 | ₩43,657 | +0.34% | 6.5만 |
|---|
| 2026.04.02 | ₩40,999 | ₩43,296 | ₩40,892 | ₩43,229 | +5.44% | 5.3만 |
|---|
| 2026.04.01 | ₩42,735 | ₩43,156 | ₩42,174 | ₩42,735 | 0.00% | 12.9만 |
|---|
| 2026.03.31 | ₩40,785 | ₩41,800 | ₩40,598 | ₩41,747 | +2.36% | 6.4만 |
|---|
| 2026.03.30 | ₩42,027 | ₩42,241 | ₩39,904 | ₩40,451 | -3.75% | 5.7만 |
|---|
| 2026.03.27 | ₩41,440 | ₩41,640 | ₩40,678 | ₩41,473 | +0.08% | 6.2만 |
|---|
| 2026.03.26 | ₩43,416 | ₩43,777 | ₩41,640 | ₩41,787 | -3.75% | 8.5만 |
|---|
| 2026.03.25 | ₩42,601 | ₩44,431 | ₩42,601 | ₩44,151 | +3.64% | 21.2만 |
|---|
| 2026.03.24 | ₩41,453 | ₩42,201 | ₩41,279 | ₩42,094 | +1.55% | 4만 |
|---|
| 2026.03.23 | ₩42,001 | ₩42,455 | ₩41,453 | ₩41,533 | -1.11% | 10.4만 |
|---|
| 2026.03.20 | ₩41,733 | ₩41,800 | ₩40,859 | ₩41,386 | -0.83% | 9.9만 |
|---|
| 2026.03.19 | ₩39,997 | ₩41,728 | ₩39,730 | ₩41,667 | +4.17% | 3.8만 |
|---|
| 2026.03.18 | ₩40,652 | ₩41,699 | ₩40,652 | ₩41,293 | +1.58% | 5.9만 |
|---|
| 2026.03.17 | ₩40,665 | ₩41,106 | ₩40,585 | ₩40,745 | +0.20% | 3.7만 |
|---|
| 2026.03.16 | ₩40,184 | ₩41,173 | ₩40,184 | ₩40,625 | +1.10% | 8.3만 |
|---|
| 2026.03.13 | ₩40,865 | ₩41,092 | ₩39,830 | ₩39,957 | -2.22% | 7.8만 |
|---|
| 2026.03.12 | ₩41,360 | ₩41,406 | ₩40,598 | ₩40,772 | -1.42% | 3.6만 |
|---|
| 2026.03.11 | ₩41,974 | ₩42,561 | ₩41,920 | ₩42,027 | +0.13% | 4.3만 |
|---|
| 2026.03.10 | ₩41,693 | ₩42,225 | ₩41,653 | ₩41,753 | +0.14% | 4.6만 |
|---|
| 2026.03.09 | ₩39,196 | ₩41,675 | ₩39,196 | ₩41,627 | +6.20% | 5.3만 |
|---|
| 2026.03.06 | ₩40,331 | ₩41,253 | ₩39,597 | ₩39,810 | -1.29% | 9.3만 |
|---|
| 2026.03.05 | ₩40,732 | ₩41,600 | ₩40,244 | ₩41,119 | +0.95% | 5.9만 |
|---|
| 2026.03.04 | ₩40,064 | ₩41,867 | ₩40,024 | ₩41,774 | +4.27% | 8만 |
|---|
| 2026.03.03 | ₩39,810 | ₩40,105 | ₩39,330 | ₩39,797 | -0.03% | 8.4만 |
|---|
| 2026.03.02 | ₩40,385 | ₩41,173 | ₩39,543 | ₩41,132 | +1.85% | 11.3만 |
|---|
| 2026.02.27 | ₩41,400 | ₩41,691 | ₩40,966 | ₩41,346 | -0.13% | 46만 |
|---|
| 2026.02.26 | ₩42,855 | ₩42,855 | ₩41,653 | ₩42,014 | -1.96% | 4.8만 |
|---|
| 2026.02.25 | ₩43,937 | ₩44,164 | ₩43,336 | ₩43,429 | -1.16% | 13.9만 |
|---|
| 2026.02.24 | ₩43,483 | ₩44,298 | ₩42,735 | ₩43,737 | +0.58% | 11.5만 |
|---|
| 2026.02.23 | ₩41,159 | ₩41,386 | ₩40,572 | ₩40,919 | -0.58% | 15.9만 |
|---|
| 2026.02.20 | ₩41,560 | ₩42,361 | ₩41,293 | ₩41,546 | -0.03% | 8.8만 |
|---|
| 2026.02.19 | ₩41,386 | ₩42,081 | ₩41,066 | ₩41,974 | +1.42% | 9.6만 |
|---|
| 2026.02.18 | ₩41,319 | ₩42,329 | ₩40,732 | ₩41,707 | +0.94% | 9.4만 |
|---|
| 2026.02.17 | ₩41,880 | ₩42,541 | ₩40,732 | ₩42,214 | +0.80% | 8.1만 |
|---|
| 2026.02.13 | ₩42,321 | ₩43,308 | ₩42,308 | ₩42,869 | +1.29% | 7.2만 |
|---|
| 2026.02.12 | ₩44,298 | ₩44,752 | ₩42,601 | ₩42,642 | -3.74% | 8.1만 |
|---|
| 2026.02.11 | ₩45,246 | ₩45,459 | ₩43,803 | ₩44,391 | -1.89% | 9.4만 |
|---|
| 2026.02.10 | ₩44,845 | ₩45,232 | ₩44,471 | ₩44,525 | -0.71% | 7.7만 |
|---|
| 2026.02.09 | ₩43,403 | ₩45,192 | ₩42,909 | ₩44,925 | +3.51% | 9.6만 |
|---|
| 2026.02.06 | ₩41,613 | ₩43,763 | ₩41,613 | ₩43,603 | +4.78% | 11.6만 |
|---|
| 2026.02.05 | ₩42,548 | ₩42,979 | ₩40,411 | ₩40,732 | -4.27% | 19.5만 |
|---|
| 2026.02.04 | ₩46,982 | ₩46,982 | ₩42,631 | ₩42,909 | -8.67% | 39.5만 |
|---|
| 2026.02.03 | ₩52,858 | ₩52,858 | ₩50,067 | ₩51,095 | -3.34% | 20.9만 |
|---|
| 2026.02.02 | ₩49,920 | ₩52,417 | ₩49,773 | ₩51,696 | +3.56% | 18.5만 |
|---|
| 2026.01.30 | ₩50,067 | ₩51,549 | ₩49,519 | ₩49,947 | -0.24% | 18.2만 |
|---|
| 2026.01.29 | ₩53,526 | ₩54,367 | ₩50,761 | ₩53,032 | -0.92% | 13.6만 |
|---|
| 2026.01.28 | ₩54,060 | ₩54,422 | ₩53,299 | ₩53,739 | -0.59% | 12.4만 |
|---|
| 2026.01.27 | ₩53,432 | ₩54,087 | ₩52,858 | ₩53,512 | +0.15% | 11.1만 |
|---|
| 2026.01.26 | ₩54,634 | ₩54,634 | ₩53,178 | ₩53,272 | -2.49% | 14.8만 |
|---|
| 2026.01.23 | ₩54,888 | ₩55,662 | ₩54,173 | ₩54,621 | -0.49% | 16.7만 |
|---|
| 2026.01.22 | ₩53,673 | ₩54,233 | ₩53,005 | ₩53,900 | +0.42% | 9.1만 |
|---|
| 2026.01.21 | ₩52,030 | ₩54,260 | ₩52,030 | ₩53,819 | +3.44% | 32.3만 |
|---|
| 2026.01.20 | ₩50,200 | ₩52,504 | ₩50,080 | ₩51,269 | +2.13% | 34.1만 |
|---|
| 2026.01.16 | ₩51,643 | ₩51,683 | ₩50,821 | ₩51,202 | -0.85% | 11.7만 |
|---|
| 2026.01.15 | ₩51,055 | ₩52,698 | ₩50,347 | ₩50,481 | -1.12% | 54.6만 |
|---|
| 2026.01.14 | ₩50,367 | ₩51,015 | ₩49,693 | ₩51,015 | +1.29% | 37.8만 |
|---|
| 2026.01.13 | ₩49,573 | ₩50,841 | ₩49,573 | ₩50,454 | +1.78% | 13.5만 |
|---|
| 2026.01.12 | ₩47,089 | ₩48,771 | ₩46,848 | ₩48,317 | +2.61% | 14.8만 |
|---|
| 2026.01.09 | ₩47,917 | ₩48,291 | ₩47,436 | ₩47,436 | -1.00% | 14.2만 |
|---|
| 2026.01.08 | ₩49,058 | ₩49,119 | ₩47,483 | ₩47,756 | -2.65% | 12.1만 |
|---|
| 2026.01.07 | ₩49,813 | ₩49,813 | ₩48,718 | ₩49,372 | -0.88% | 23.4만 |
|---|
| 2026.01.06 | ₩51,696 | ₩51,716 | ₩49,626 | ₩50,254 | -2.79% | 16.2만 |
|---|
| 2026.01.05 | ₩53,072 | ₩53,606 | ₩51,349 | ₩51,376 | -3.20% | 16만 |
|---|
| 2026.01.02 | ₩51,329 | ₩52,484 | ₩51,162 | ₩51,990 | +1.29% | 107.7만 |
|---|
| 2025.12.31 | ₩51,202 | ₩51,428 | ₩50,815 | ₩50,815 | -0.76% | 15.8만 |
|---|
| 2025.12.30 | ₩51,015 | ₩51,282 | ₩50,841 | ₩51,055 | +0.08% | 7.9만 |
|---|
| 2025.12.29 | ₩50,187 | ₩51,015 | ₩49,613 | ₩50,948 | +1.52% | 12.7만 |
|---|
| 2025.12.26 | ₩50,828 | ₩50,962 | ₩50,574 | ₩50,761 | -0.13% | 12.9만 |
|---|
| 2025.12.24 | ₩51,202 | ₩51,335 | ₩51,148 | ₩51,255 | +0.10% | 7만 |
|---|
| 2025.12.23 | ₩50,935 | ₩51,297 | ₩50,828 | ₩51,202 | +0.52% | 8.7만 |
|---|
| 2025.12.22 | ₩51,709 | ₩51,856 | ₩50,895 | ₩51,162 | -1.06% | 13.2만 |
|---|
| 2025.12.19 | ₩49,239 | ₩51,175 | ₩49,239 | ₩50,868 | +3.31% | 25만 |
|---|
| 2025.12.18 | ₩48,878 | ₩49,519 | ₩48,384 | ₩48,491 | -0.79% | 26.3만 |
|---|
| 2025.12.17 | ₩51,068 | ₩51,309 | ₩48,277 | ₩48,331 | -5.36% | 26.2만 |
|---|
| 2025.12.16 | ₩50,240 | ₩50,962 | ₩50,013 | ₩50,868 | +1.25% | 9.8만 |
|---|
| 2025.12.15 | ₩51,162 | ₩51,736 | ₩50,067 | ₩50,280 | -1.72% | 18.5만 |
|---|
| 2025.12.12 | ₩52,377 | ₩53,272 | ₩50,601 | ₩50,935 | -2.75% | 61.5만 |
|---|
| 2025.12.11 | ₩51,896 | ₩53,120 | ₩50,681 | ₩53,112 | +2.34% | 15.5만 |
|---|
| 2025.12.10 | ₩53,165 | ₩53,472 | ₩52,751 | ₩53,272 | +0.20% | 11.4만 |
|---|
| 2025.12.09 | ₩52,885 | ₩53,619 | ₩52,591 | ₩53,165 | +0.53% | 9.2만 |
|---|
| 2025.12.08 | ₩52,083 | ₩53,419 | ₩52,083 | ₩53,032 | +1.82% | 16.6만 |
|---|
| 2025.12.05 | ₩52,150 | ₩53,285 | ₩52,017 | ₩52,350 | +0.38% | 46.4만 |
|---|
| 2025.12.04 | ₩52,150 | ₩52,484 | ₩51,549 | ₩51,883 | -0.51% | 42.4만 |
|---|
| 2025.12.03 | ₩52,684 | ₩53,218 | ₩51,883 | ₩53,085 | +0.76% | 51.6만 |
|---|
| 2025.12.02 | ₩53,753 | ₩54,387 | ₩52,350 | ₩52,484 | -2.36% | 49.2만 |
|---|
| 2025.12.01 | ₩52,150 | ₩53,552 | ₩52,150 | ₩53,352 | +2.30% | 21.6만 |
|---|
| 2025.11.28 | ₩52,350 | ₩52,951 | ₩52,250 | ₩52,885 | +1.02% | 9.6만 |
|---|
| 2025.11.26 | ₩52,083 | ₩53,198 | ₩51,683 | ₩52,951 | +1.67% | 24.3만 |
|---|
| 2025.11.25 | ₩50,948 | ₩51,589 | ₩48,978 | ₩51,549 | +1.18% | 43.8만 |
|---|
| 2025.11.24 | ₩51,215 | ₩53,352 | ₩51,215 | ₩53,018 | +3.52% | 27만 |
|---|
| 2025.11.21 | ₩51,883 | ₩52,083 | ₩48,745 | ₩50,681 | -2.32% | 99.5만 |
|---|
| 2025.11.20 | ₩57,959 | ₩57,959 | ₩51,115 | ₩51,482 | -11.18% | 90만 |
|---|
| 2025.11.19 | ₩58,293 | ₩59,462 | ₩55,823 | ₩56,824 | -2.52% | 40만 |
|---|
| 2025.11.18 | ₩59,896 | ₩59,963 | ₩56,958 | ₩58,293 | -2.68% | 54만 |
|---|
| 2025.11.17 | ₩61,231 | ₩62,360 | ₩59,949 | ₩60,630 | -0.98% | 42.5만 |
|---|
| 2025.11.14 | ₩60,296 | ₩63,235 | ₩59,188 | ₩61,832 | +2.55% | 46.5만 |
|---|
| 2025.11.13 | ₩63,301 | ₩64,203 | ₩61,732 | ₩62,166 | -1.79% | 76만 |
|---|
| 2025.11.12 | ₩64,103 | ₩65,905 | ₩63,769 | ₩65,104 | +1.56% | 61.4만 |
|---|
| 2025.11.11 | ₩62,166 | ₩63,301 | ₩60,630 | ₩61,298 | -1.40% | 62.9만 |
|---|
| 2025.11.10 | ₩61,899 | ₩63,435 | ₩61,765 | ₩62,433 | +0.86% | 25.6만 |
|---|
| 2025.11.07 | ₩59,495 | ₩60,497 | ₩58,160 | ₩60,230 | +1.23% | 83.5만 |
|---|
| 2025.11.06 | ₩65,171 | ₩65,171 | ₩60,764 | ₩61,231 | -6.05% | 88.4만 |
|---|
| 2025.11.05 | ₩62,901 | ₩67,107 | ₩62,901 | ₩66,106 | +5.10% | 63.8만 |
|---|
| 2025.11.04 | ₩64,904 | ₩66,166 | ₩63,969 | ₩64,704 | -0.31% | 45.7만 |
|---|
| 2025.11.03 | ₩66,707 | ₩66,707 | ₩65,331 | ₩66,506 | -0.30% | 34.8만 |
|---|
| 2025.10.31 | ₩66,573 | ₩66,840 | ₩65,138 | ₩65,638 | -1.40% | 35만 |
|---|
| 2025.10.30 | ₩66,173 | ₩67,007 | ₩65,438 | ₩65,438 | -1.11% | 33.6만 |
|---|
| 2025.10.29 | ₩68,777 | ₩69,044 | ₩67,308 | ₩68,576 | -0.29% | 72.3만 |
|---|
| 2025.10.28 | ₩67,842 | ₩68,616 | ₩67,441 | ₩67,441 | -0.59% | 33.2만 |
|---|
| 2025.10.27 | ₩67,775 | ₩67,909 | ₩65,872 | ₩67,842 | +0.10% | 64.3만 |
|---|
| 2025.10.24 | ₩65,104 | ₩66,406 | ₩64,837 | ₩66,306 | +1.85% | 43.7만 |
|---|
| 2025.10.23 | ₩62,099 | ₩63,702 | ₩61,819 | ₩63,435 | +2.15% | 31.1만 |
|---|
| 2025.10.22 | ₩64,837 | ₩65,351 | ₩62,099 | ₩63,435 | -2.16% | 56.5만 |
|---|
| 2025.10.21 | ₩65,304 | ₩65,605 | ₩64,169 | ₩65,037 | -0.41% | 22.9만 |
|---|
| 2025.10.20 | ₩64,704 | ₩65,772 | ₩64,103 | ₩65,238 | +0.83% | 58.6만 |
|---|
| 2025.10.17 | ₩63,835 | ₩64,203 | ₩62,300 | ₩63,769 | -0.10% | 52.6만 |
|---|
| 2025.10.16 | ₩64,236 | ₩64,971 | ₩63,635 | ₩63,835 | -0.62% | 34.4만 |
|---|
| 2025.10.15 | ₩67,575 | ₩70,980 | ₩66,774 | ₩70,847 | +4.84% | 62.8만 |
|---|
| 2025.10.14 | ₩66,039 | ₩67,808 | ₩65,405 | ₩65,972 | -0.10% | 24.7만 |
|---|
| 2025.10.13 | ₩66,640 | ₩67,441 | ₩65,071 | ₩65,572 | -1.60% | 20.5만 |
|---|
| 2025.10.10 | ₩69,712 | ₩70,045 | ₩64,637 | ₩64,837 | -6.99% | 37.1만 |
|---|