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 | ₩68,166 | ₩68,166 | ₩65,840 | ₩66,121 | -3.00% | 47만 |
| 2026.10.08 | ₩68,954 | ₩69,235 | ₩66,548 | ₩67,364 | -2.31% | 46.4만 |
| 2026.10.07 | ₩69,876 | ₩71,026 | ₩69,743 | ₩70,919 | +1.49% | 84.6만 |
| 2026.10.06 | ₩70,612 | ₩71,908 | ₩69,221 | ₩71,146 | +0.76% | 35.6만 |
| 2026.10.05 | ₩69,502 | ₩69,649 | ₩68,339 | ₩69,636 | +0.19% | 25.5만 |
| 2026.10.02 | ₩69,382 | ₩70,251 | ₩69,155 | ₩69,729 | +0.50% | 34.9만 |
| 2026.10.01 | ₩67,444 | ₩68,085 | ₩66,361 | ₩68,032 | +0.87% | 29.5만 |
| 2026.09.30 | ₩68,486 | ₩68,861 | ₩67,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,767 |
| +0.41% |
| 52.4만 |
| 2026.09.29 | ₩68,821 | ₩69,569 | ₩67,898 | ₩68,192 | -0.91% | 18.7만 |
|---|
| 2026.09.28 | ₩69,957 | ₩70,077 | ₩66,861 | ₩68,032 | -2.75% | 23.9만 |
|---|
| 2026.09.25 | ₩70,745 | ₩71,039 | ₩69,769 | ₩70,170 | -0.81% | 23.6만 |
|---|
| 2026.09.24 | ₩67,177 | ₩70,184 | ₩66,856 | ₩69,983 | +4.18% | 20.4만 |
|---|
| 2026.09.23 | ₩70,371 | ₩70,625 | ₩68,968 | ₩69,716 | -0.93% | 38.1만 |
|---|
| 2026.09.22 | ₩68,901 | ₩70,713 | ₩68,861 | ₩70,652 | +2.54% | 18만 |
|---|
| 2026.09.21 | ₩66,535 | ₩69,902 | ₩66,368 | ₩69,703 | +4.76% | 52.7만 |
|---|
| 2026.09.18 | ₩63,113 | ₩64,289 | ₩62,512 | ₩64,289 | +1.86% | 28.2만 |
|---|
| 2026.09.17 | ₩61,790 | ₩63,608 | ₩61,483 | ₩62,873 | +1.75% | 26.9만 |
|---|
| 2026.09.16 | ₩60,748 | ₩61,857 | ₩59,812 | ₩60,440 | -0.51% | 27.1만 |
|---|
| 2026.09.15 | ₩58,957 | ₩60,480 | ₩58,957 | ₩59,705 | +1.27% | 68.8만 |
|---|
| 2026.09.14 | ₩57,700 | ₩58,983 | ₩57,139 | ₩58,395 | +1.20% | 22.4만 |
|---|
| 2026.09.11 | ₩60,012 | ₩61,242 | ₩59,394 | ₩60,774 | +1.27% | 21.8만 |
|---|
| 2026.09.10 | ₩59,718 | ₩60,587 | ₩59,384 | ₩59,558 | -0.27% | 15.6만 |
|---|
| 2026.09.09 | ₩60,146 | ₩62,498 | ₩60,146 | ₩61,830 | +2.80% | 36.6만 |
|---|
| 2026.09.08 | ₩58,181 | ₩60,933 | ₩58,181 | ₩60,133 | +3.35% | 35.4만 |
|---|
| 2026.09.04 | ₩55,495 | ₩57,379 | ₩55,214 | ₩57,219 | +3.11% | 23.1만 |
|---|
| 2026.09.03 | ₩54,800 | ₩55,421 | ₩53,169 | ₩55,000 | +0.37% | 22.6만 |
|---|
| 2026.09.02 | ₩55,869 | ₩56,336 | ₩55,197 | ₩55,602 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩56,056 | ₩56,190 | ₩55,161 | ₩56,016 | -0.07% | 28.9만 |
|---|
| 2026.08.31 | ₩56,537 | ₩57,486 | ₩56,337 | ₩56,818 | +0.50% | 28만 |
|---|
| 2026.08.28 | ₩57,339 | ₩57,687 | ₩56,337 | ₩56,337 | -1.75% | 45.8만 |
|---|
| 2026.08.27 | ₩58,034 | ₩58,034 | ₩56,938 | ₩57,486 | -0.94% | 17.5만 |
|---|
| 2026.08.26 | ₩57,887 | ₩59,464 | ₩57,887 | ₩58,582 | +1.20% | 23.6만 |
|---|
| 2026.08.25 | ₩57,607 | ₩58,529 | ₩57,326 | ₩58,288 | +1.18% | 21.8만 |
|---|
| 2026.08.24 | ₩57,272 | ₩57,272 | ₩55,468 | ₩56,136 | -1.98% | 29.1만 |
|---|
| 2026.08.21 | ₩57,994 | ₩58,074 | ₩56,551 | ₩57,780 | -0.37% | 26.6만 |
|---|
| 2026.08.20 | ₩57,125 | ₩57,994 | ₩56,361 | ₩57,366 | +0.42% | 24.7만 |
|---|
| 2026.08.19 | ₩60,119 | ₩60,119 | ₩57,393 | ₩57,834 | -3.80% | 47만 |
|---|
| 2026.08.18 | ₩60,467 | ₩60,554 | ₩58,810 | ₩59,959 | -0.84% | 28.8만 |
|---|
| 2026.08.17 | ₩62,819 | ₩63,194 | ₩62,004 | ₩62,044 | -1.23% | 23.2만 |
|---|
| 2026.08.14 | ₩60,895 | ₩62,819 | ₩60,460 | ₩62,819 | +3.16% | 32.3만 |
|---|
| 2026.08.13 | ₩60,159 | ₩61,550 | ₩60,159 | ₩60,253 | +0.16% | 19.7만 |
|---|
| 2026.08.12 | ₩61,149 | ₩61,763 | ₩60,754 | ₩61,028 | -0.20% | 32.8만 |
|---|
| 2026.08.11 | ₩60,066 | ₩60,213 | ₩58,743 | ₩59,959 | -0.18% | 15.6만 |
|---|
| 2026.08.10 | ₩60,159 | ₩60,881 | ₩59,411 | ₩59,558 | -1.00% | 24만 |
|---|
| 2026.08.07 | ₩62,432 | ₩62,432 | ₩60,146 | ₩60,961 | -2.35% | 29.2만 |
|---|
| 2026.08.06 | ₩59,959 | ₩62,298 | ₩59,491 | ₩61,536 | +2.63% | 25.8만 |
|---|
| 2026.08.05 | ₩62,579 | ₩63,922 | ₩61,376 | ₩61,844 | -1.17% | 58.7만 |
|---|
| 2026.08.04 | ₩64,664 | ₩67,390 | ₩64,289 | ₩67,043 | +3.68% | 40.9만 |
|---|
| 2026.08.03 | ₩59,438 | ₩62,803 | ₩58,876 | ₩62,204 | +4.65% | 26.1만 |
|---|
| 2026.07.31 | ₩65,132 | ₩65,853 | ₩61,162 | ₩61,269 | -5.93% | 32.2만 |
|---|
| 2026.07.30 | ₩58,703 | ₩63,795 | ₩58,703 | ₩62,204 | +5.97% | 35.9만 |
|---|
| 2026.07.29 | ₩59,478 | ₩59,852 | ₩55,735 | ₩56,377 | -5.21% | 57.3만 |
|---|
| 2026.07.28 | ₩61,389 | ₩61,723 | ₩58,074 | ₩59,505 | -3.07% | 41.2만 |
|---|
| 2026.07.27 | ₩68,513 | ₩68,513 | ₩62,345 | ₩64,624 | -5.68% | 53만 |
|---|
| 2026.07.24 | ₩70,418 | ₩70,625 | ₩67,484 | ₩67,618 | -3.98% | 43.4만 |
|---|
| 2026.07.23 | ₩70,625 | ₩71,574 | ₩68,268 | ₩69,836 | -1.12% | 32.3만 |
|---|
| 2026.07.22 | ₩69,529 | ₩73,245 | ₩69,516 | ₩72,229 | +3.88% | 43.5만 |
|---|
| 2026.07.21 | ₩69,221 | ₩71,681 | ₩68,954 | ₩71,307 | +3.01% | 94.5만 |
|---|
| 2026.07.20 | ₩68,099 | ₩68,861 | ₩66,629 | ₩66,762 | -1.96% | 35만 |
|---|
| 2026.07.17 | ₩63,701 | ₩67,003 | ₩61,416 | ₩65,773 | +3.25% | 54.2만 |
|---|
| 2026.07.16 | ₩67,791 | ₩68,526 | ₩65,185 | ₩66,321 | -2.17% | 50.9만 |
|---|
| 2026.07.15 | ₩74,060 | ₩74,180 | ₩68,607 | ₩71,066 | -4.04% | 75.9만 |
|---|
| 2026.07.14 | ₩75,276 | ₩75,998 | ₩72,910 | ₩73,017 | -3.00% | 27.5만 |
|---|
| 2026.07.13 | ₩72,028 | ₩73,432 | ₩70,505 | ₩71,480 | -0.76% | 33.2만 |
|---|
| 2026.07.10 | ₩72,403 | ₩74,488 | ₩72,189 | ₩74,260 | +2.57% | 26.2만 |
|---|
| 2026.07.09 | ₩71,480 | ₩74,501 | ₩71,480 | ₩72,777 | +1.81% | 42.9만 |
|---|
| 2026.07.08 | ₩69,502 | ₩71,347 | ₩68,633 | ₩70,959 | +2.10% | 42.4만 |
|---|
| 2026.07.07 | ₩70,946 | ₩71,748 | ₩69,168 | ₩71,494 | +0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩72,763 | ₩77,535 | ₩72,108 | ₩74,982 | +3.05% | 48.3만 |
|---|
| 2026.07.02 | ₩72,443 | ₩73,098 | ₩69,582 | ₩71,173 | -1.75% | 40.1만 |
|---|
| 2026.07.01 | ₩75,704 | ₩76,546 | ₩73,672 | ₩73,980 | -2.28% | 43.2만 |
|---|
| 2026.06.30 | ₩74,287 | ₩79,072 | ₩74,287 | ₩78,511 | +5.69% | 45.5만 |
|---|
| 2026.06.29 | ₩71,841 | ₩74,020 | ₩68,632 | ₩73,605 | +2.46% | 35.7만 |
|---|
| 2026.06.26 | ₩71,347 | ₩72,175 | ₩69,221 | ₩72,175 | +1.16% | 30.5만 |
|---|
| 2026.06.25 | ₩73,539 | ₩74,434 | ₩69,810 | ₩72,576 | -1.31% | 37.1만 |
|---|
| 2026.06.24 | ₩72,403 | ₩72,759 | ₩70,277 | ₩72,282 | -0.17% | 45.2만 |
|---|
| 2026.06.23 | ₩70,839 | ₩73,124 | ₩70,505 | ₩72,175 | +1.89% | 42만 |
|---|
| 2026.06.22 | ₩74,902 | ₩77,201 | ₩74,047 | ₩75,757 | +1.14% | 35.8만 |
|---|
| 2026.06.18 | ₩73,539 | ₩74,407 | ₩73,011 | ₩74,247 | +0.96% | 36.4만 |
|---|
| 2026.06.17 | ₩74,969 | ₩75,169 | ₩72,175 | ₩72,884 | -2.78% | 51.9만 |
|---|
| 2026.06.16 | ₩76,934 | ₩77,040 | ₩72,068 | ₩72,175 | -6.18% | 33.9만 |
|---|
| 2026.06.15 | ₩75,811 | ₩78,555 | ₩75,062 | ₩77,187 | +1.82% | 39만 |
|---|
| 2026.06.12 | ₩70,772 | ₩73,853 | ₩70,571 | ₩72,403 | +2.30% | 44.6만 |
|---|
| 2026.06.11 | ₩67,123 | ₩70,317 | ₩66,531 | ₩70,104 | +4.44% | 34.1만 |
|---|
| 2026.06.10 | ₩68,446 | ₩69,596 | ₩65,974 | ₩66,588 | -2.71% | 50.5만 |
|---|
| 2026.06.09 | ₩72,710 | ₩72,977 | ₩64,303 | ₩69,302 | -4.69% | 53.1만 |
|---|
| 2026.06.08 | ₩71,173 | ₩71,841 | ₩69,756 | ₩71,373 | +0.28% | 39.4만 |
|---|
| 2026.06.05 | ₩72,777 | ₩73,565 | ₩67,738 | ₩67,938 | -6.65% | 84.4만 |
|---|
| 2026.06.04 | ₩74,434 | ₩76,726 | ₩72,844 | ₩75,838 | +1.89% | 42만 |
|---|
| 2026.06.03 | ₩78,537 | ₩79,861 | ₩77,415 | ₩79,553 | +1.29% | 77.7만 |
|---|
| 2026.06.02 | ₩74,848 | ₩76,999 | ₩74,581 | ₩76,947 | +2.80% | 36.1만 |
|---|
| 2026.06.01 | ₩74,180 | ₩76,319 | ₩72,389 | ₩75,503 | +1.78% | 44.6만 |
|---|
| 2026.05.29 | ₩76,720 | ₩76,853 | ₩74,568 | ₩76,265 | -0.59% | 38.8만 |
|---|
| 2026.05.28 | ₩74,060 | ₩77,682 | ₩73,438 | ₩76,479 | +3.27% | 48.8만 |
|---|
| 2026.05.27 | ₩76,853 | ₩77,228 | ₩74,234 | ₩75,383 | -1.91% | 85.1만 |
|---|
| 2026.05.26 | ₩73,766 | ₩76,753 | ₩73,258 | ₩76,519 | +3.73% | 51.7만 |
|---|
| 2026.05.22 | ₩71,868 | ₩73,525 | ₩71,147 | ₩71,694 | -0.24% | 41.6만 |
|---|
| 2026.05.21 | ₩68,847 | ₩69,836 | ₩67,631 | ₩69,756 | +1.32% | 20.4만 |
|---|
| 2026.05.20 | ₩68,299 | ₩71,012 | ₩68,166 | ₩70,892 | +3.80% | 59.8만 |
|---|
| 2026.05.19 | ₩66,147 | ₩68,166 | ₩63,320 | ₩66,281 | +0.20% | 40.6만 |
|---|
| 2026.05.18 | ₩68,166 | ₩69,569 | ₩65,760 | ₩67,016 | -1.69% | 24.8만 |
|---|
| 2026.05.15 | ₩69,074 | ₩69,689 | ₩67,390 | ₩67,404 | -2.42% | 30.9만 |
|---|
| 2026.05.14 | ₩69,435 | ₩71,420 | ₩69,181 | ₩71,160 | +2.48% | 28.2만 |
|---|
| 2026.05.13 | ₩73,365 | ₩73,739 | ₩70,130 | ₩71,988 | -1.88% | 51.6만 |
|---|
| 2026.05.12 | ₩72,309 | ₩73,545 | ₩69,235 | ₩72,322 | +0.02% | 25만 |
|---|
| 2026.05.11 | ₩73,686 | ₩74,909 | ₩72,469 | ₩73,619 | -0.09% | 40.2만 |
|---|
| 2026.05.08 | ₩67,604 | ₩73,071 | ₩67,604 | ₩72,817 | +7.71% | 43만 |
|---|
| 2026.05.07 | ₩67,684 | ₩68,623 | ₩65,626 | ₩66,508 | -1.74% | 33.3만 |
|---|
| 2026.05.06 | ₩67,778 | ₩71,341 | ₩66,939 | ₩70,050 | +3.35% | 67.6만 |
|---|
| 2026.05.05 | ₩60,133 | ₩61,082 | ₩59,010 | ₩60,467 | +0.56% | 37.3만 |
|---|
| 2026.05.04 | ₩61,055 | ₩61,349 | ₩58,074 | ₩58,569 | -4.07% | 37.8만 |
|---|
| 2026.05.01 | ₩60,173 | ₩61,389 | ₩60,113 | ₩61,362 | +1.98% | 29.7만 |
|---|
| 2026.04.30 | ₩58,930 | ₩60,507 | ₩57,353 | ₩60,373 | +2.45% | 39.7만 |
|---|
| 2026.04.29 | ₩57,901 | ₩59,638 | ₩56,337 | ₩59,291 | +2.40% | 44.6만 |
|---|
| 2026.04.28 | ₩55,014 | ₩57,627 | ₩54,813 | ₩56,898 | +3.43% | 17.8만 |
|---|
| 2026.04.27 | ₩60,534 | ₩60,627 | ₩57,827 | ₩58,756 | -2.94% | 37만 |
|---|
| 2026.04.24 | ₩58,649 | ₩61,483 | ₩58,449 | ₩60,480 | +3.12% | 48.6만 |
|---|
| 2026.04.23 | ₩53,570 | ₩54,653 | ₩53,196 | ₩53,824 | +0.47% | 27.1만 |
|---|
| 2026.04.22 | ₩53,209 | ₩54,999 | ₩52,474 | ₩54,974 | +3.32% | 41.7만 |
|---|
| 2026.04.21 | ₩51,151 | ₩52,414 | ₩51,057 | ₩51,886 | +1.44% | 39.9만 |
|---|
| 2026.04.20 | ₩51,619 | ₩52,568 | ₩50,443 | ₩50,844 | -1.50% | 14.9만 |
|---|
| 2026.04.17 | ₩51,258 | ₩51,539 | ₩50,670 | ₩51,298 | +0.08% | 25.3만 |
|---|
| 2026.04.16 | ₩49,039 | ₩51,672 | ₩48,533 | ₩51,472 | +4.96% | 26.1만 |
|---|
| 2026.04.15 | ₩48,558 | ₩48,986 | ₩48,010 | ₩48,959 | +0.83% | 24만 |
|---|
| 2026.04.14 | ₩47,689 | ₩48,577 | ₩47,141 | ₩48,504 | +1.71% | 11.5만 |
|---|
| 2026.04.13 | ₩47,034 | ₩47,322 | ₩46,526 | ₩47,302 | +0.57% | 15.2만 |
|---|
| 2026.04.10 | ₩45,751 | ₩47,743 | ₩45,751 | ₩46,927 | +2.57% | 15.7만 |
|---|
| 2026.04.09 | ₩45,043 | ₩45,671 | ₩44,722 | ₩45,631 | +1.31% | 10.3만 |
|---|
| 2026.04.08 | ₩45,457 | ₩45,858 | ₩44,769 | ₩45,470 | +0.03% | 13.1만 |
|---|
| 2026.04.07 | ₩43,479 | ₩43,987 | ₩42,991 | ₩43,893 | +0.95% | 7만 |
|---|
| 2026.04.06 | ₩43,546 | ₩44,742 | ₩43,372 | ₩43,693 | +0.34% | 6.5만 |
|---|
| 2026.04.02 | ₩41,033 | ₩43,332 | ₩40,926 | ₩43,265 | +5.44% | 5.3만 |
|---|
| 2026.04.01 | ₩42,771 | ₩43,192 | ₩42,209 | ₩42,771 | 0.00% | 12.9만 |
|---|
| 2026.03.31 | ₩40,819 | ₩41,835 | ₩40,632 | ₩41,781 | +2.36% | 6.4만 |
|---|
| 2026.03.30 | ₩42,062 | ₩42,276 | ₩39,937 | ₩40,485 | -3.75% | 5.7만 |
|---|
| 2026.03.27 | ₩41,474 | ₩41,675 | ₩40,712 | ₩41,507 | +0.08% | 6.2만 |
|---|
| 2026.03.26 | ₩43,452 | ₩43,813 | ₩41,675 | ₩41,822 | -3.75% | 8.5만 |
|---|
| 2026.03.25 | ₩42,637 | ₩44,468 | ₩42,637 | ₩44,187 | +3.64% | 21.2만 |
|---|
| 2026.03.24 | ₩41,487 | ₩42,236 | ₩41,314 | ₩42,129 | +1.55% | 4만 |
|---|
| 2026.03.23 | ₩42,035 | ₩42,490 | ₩41,487 | ₩41,568 | -1.11% | 10.4만 |
|---|
| 2026.03.20 | ₩41,768 | ₩41,835 | ₩40,893 | ₩41,421 | -0.83% | 9.9만 |
|---|
| 2026.03.19 | ₩40,031 | ₩41,763 | ₩39,763 | ₩41,701 | +4.17% | 3.8만 |
|---|
| 2026.03.18 | ₩40,685 | ₩41,733 | ₩40,685 | ₩41,327 | +1.58% | 5.9만 |
|---|
| 2026.03.17 | ₩40,699 | ₩41,140 | ₩40,619 | ₩40,779 | +0.20% | 3.7만 |
|---|
| 2026.03.16 | ₩40,218 | ₩41,207 | ₩40,218 | ₩40,659 | +1.10% | 8.3만 |
|---|
| 2026.03.13 | ₩40,899 | ₩41,127 | ₩39,863 | ₩39,990 | -2.22% | 7.8만 |
|---|
| 2026.03.12 | ₩41,394 | ₩41,441 | ₩40,632 | ₩40,806 | -1.42% | 3.6만 |
|---|
| 2026.03.11 | ₩42,009 | ₩42,597 | ₩41,955 | ₩42,062 | +0.13% | 4.3만 |
|---|
| 2026.03.10 | ₩41,728 | ₩42,260 | ₩41,688 | ₩41,788 | +0.14% | 4.6만 |
|---|
| 2026.03.09 | ₩39,229 | ₩41,709 | ₩39,229 | ₩41,661 | +6.20% | 5.3만 |
|---|
| 2026.03.06 | ₩40,365 | ₩41,287 | ₩39,630 | ₩39,843 | -1.29% | 9.3만 |
|---|
| 2026.03.05 | ₩40,766 | ₩41,634 | ₩40,278 | ₩41,153 | +0.95% | 5.9만 |
|---|
| 2026.03.04 | ₩40,097 | ₩41,902 | ₩40,057 | ₩41,808 | +4.27% | 8만 |
|---|
| 2026.03.03 | ₩39,843 | ₩40,139 | ₩39,362 | ₩39,830 | -0.03% | 8.4만 |
|---|
| 2026.03.02 | ₩40,418 | ₩41,207 | ₩39,576 | ₩41,167 | +1.85% | 11.3만 |
|---|
| 2026.02.27 | ₩41,434 | ₩41,725 | ₩41,000 | ₩41,381 | -0.13% | 46만 |
|---|
| 2026.02.26 | ₩42,891 | ₩42,891 | ₩41,688 | ₩42,049 | -1.96% | 4.8만 |
|---|
| 2026.02.25 | ₩43,973 | ₩44,201 | ₩43,372 | ₩43,466 | -1.16% | 13.9만 |
|---|
| 2026.02.24 | ₩43,519 | ₩44,334 | ₩42,771 | ₩43,773 | +0.58% | 11.5만 |
|---|
| 2026.02.23 | ₩41,193 | ₩41,421 | ₩40,605 | ₩40,953 | -0.58% | 15.9만 |
|---|
| 2026.02.20 | ₩41,594 | ₩42,396 | ₩41,327 | ₩41,581 | -0.03% | 8.8만 |
|---|
| 2026.02.19 | ₩41,421 | ₩42,116 | ₩41,100 | ₩42,009 | +1.42% | 9.6만 |
|---|
| 2026.02.18 | ₩41,354 | ₩42,364 | ₩40,766 | ₩41,741 | +0.94% | 9.4만 |
|---|
| 2026.02.17 | ₩41,915 | ₩42,577 | ₩40,766 | ₩42,249 | +0.80% | 8.1만 |
|---|
| 2026.02.13 | ₩42,356 | ₩43,344 | ₩42,343 | ₩42,904 | +1.29% | 7.2만 |
|---|
| 2026.02.12 | ₩44,334 | ₩44,789 | ₩42,637 | ₩42,677 | -3.74% | 8.1만 |
|---|
| 2026.02.11 | ₩45,283 | ₩45,497 | ₩43,840 | ₩44,428 | -1.89% | 9.4만 |
|---|
| 2026.02.10 | ₩44,882 | ₩45,270 | ₩44,508 | ₩44,562 | -0.71% | 7.7만 |
|---|
| 2026.02.09 | ₩43,439 | ₩45,230 | ₩42,944 | ₩44,963 | +3.51% | 9.6만 |
|---|
| 2026.02.06 | ₩41,648 | ₩43,800 | ₩41,648 | ₩43,639 | +4.78% | 11.6만 |
|---|
| 2026.02.05 | ₩42,583 | ₩43,015 | ₩40,445 | ₩40,766 | -4.27% | 19.5만 |
|---|
| 2026.02.04 | ₩47,021 | ₩47,021 | ₩42,666 | ₩42,944 | -8.67% | 39.5만 |
|---|
| 2026.02.03 | ₩52,902 | ₩52,902 | ₩50,108 | ₩51,138 | -3.34% | 20.9만 |
|---|
| 2026.02.02 | ₩49,961 | ₩52,461 | ₩49,814 | ₩51,739 | +3.56% | 18.5만 |
|---|
| 2026.01.30 | ₩50,108 | ₩51,592 | ₩49,560 | ₩49,988 | -0.24% | 18.2만 |
|---|
| 2026.01.29 | ₩53,570 | ₩54,412 | ₩50,803 | ₩53,076 | -0.92% | 13.6만 |
|---|
| 2026.01.28 | ₩54,105 | ₩54,467 | ₩53,343 | ₩53,784 | -0.59% | 12.4만 |
|---|
| 2026.01.27 | ₩53,477 | ₩54,131 | ₩52,902 | ₩53,557 | +0.15% | 11.1만 |
|---|
| 2026.01.26 | ₩54,679 | ₩54,679 | ₩53,223 | ₩53,316 | -2.49% | 14.8만 |
|---|
| 2026.01.23 | ₩54,933 | ₩55,709 | ₩54,218 | ₩54,666 | -0.49% | 16.7만 |
|---|
| 2026.01.22 | ₩53,717 | ₩54,279 | ₩53,049 | ₩53,944 | +0.42% | 9.1만 |
|---|
| 2026.01.21 | ₩52,073 | ₩54,305 | ₩52,073 | ₩53,864 | +3.44% | 32.3만 |
|---|
| 2026.01.20 | ₩50,242 | ₩52,548 | ₩50,122 | ₩51,311 | +2.13% | 34.1만 |
|---|
| 2026.01.16 | ₩51,686 | ₩51,726 | ₩50,864 | ₩51,244 | -0.85% | 11.7만 |
|---|
| 2026.01.15 | ₩51,097 | ₩52,741 | ₩50,389 | ₩50,523 | -1.12% | 54.6만 |
|---|
| 2026.01.14 | ₩50,409 | ₩51,057 | ₩49,734 | ₩51,057 | +1.29% | 37.8만 |
|---|
| 2026.01.13 | ₩49,614 | ₩50,884 | ₩49,614 | ₩50,496 | +1.78% | 13.5만 |
|---|
| 2026.01.12 | ₩47,128 | ₩48,812 | ₩46,887 | ₩48,357 | +2.61% | 14.8만 |
|---|
| 2026.01.09 | ₩47,956 | ₩48,331 | ₩47,475 | ₩47,475 | -1.00% | 14.2만 |
|---|
| 2026.01.08 | ₩49,099 | ₩49,159 | ₩47,522 | ₩47,796 | -2.65% | 12.1만 |
|---|
| 2026.01.07 | ₩49,854 | ₩49,854 | ₩48,758 | ₩49,413 | -0.88% | 23.4만 |
|---|
| 2026.01.06 | ₩51,739 | ₩51,759 | ₩49,667 | ₩50,296 | -2.79% | 16.2만 |
|---|
| 2026.01.05 | ₩53,116 | ₩53,650 | ₩51,392 | ₩51,418 | -3.20% | 16만 |
|---|
| 2026.01.02 | ₩51,371 | ₩52,528 | ₩51,204 | ₩52,033 | +1.29% | 107.7만 |
|---|
| 2025.12.31 | ₩51,244 | ₩51,470 | ₩50,857 | ₩50,857 | -0.76% | 15.8만 |
|---|
| 2025.12.30 | ₩51,057 | ₩51,325 | ₩50,884 | ₩51,097 | +0.08% | 7.9만 |
|---|
| 2025.12.29 | ₩50,229 | ₩51,057 | ₩49,654 | ₩50,991 | +1.52% | 12.7만 |
|---|
| 2025.12.26 | ₩50,870 | ₩51,004 | ₩50,616 | ₩50,803 | -0.13% | 12.9만 |
|---|
| 2025.12.24 | ₩51,244 | ₩51,378 | ₩51,191 | ₩51,298 | +0.10% | 7만 |
|---|
| 2025.12.23 | ₩50,977 | ₩51,339 | ₩50,870 | ₩51,244 | +0.52% | 8.7만 |
|---|
| 2025.12.22 | ₩51,752 | ₩51,899 | ₩50,937 | ₩51,204 | -1.06% | 13.2만 |
|---|
| 2025.12.19 | ₩49,280 | ₩51,218 | ₩49,280 | ₩50,910 | +3.31% | 25만 |
|---|
| 2025.12.18 | ₩48,919 | ₩49,560 | ₩48,424 | ₩48,531 | -0.79% | 26.3만 |
|---|
| 2025.12.17 | ₩51,111 | ₩51,351 | ₩48,317 | ₩48,371 | -5.36% | 26.2만 |
|---|
| 2025.12.16 | ₩50,282 | ₩51,004 | ₩50,055 | ₩50,910 | +1.25% | 9.8만 |
|---|
| 2025.12.15 | ₩51,204 | ₩51,779 | ₩50,108 | ₩50,322 | -1.72% | 18.5만 |
|---|
| 2025.12.12 | ₩52,421 | ₩53,316 | ₩50,643 | ₩50,977 | -2.75% | 61.5만 |
|---|
| 2025.12.11 | ₩51,939 | ₩53,164 | ₩50,723 | ₩53,156 | +2.34% | 15.5만 |
|---|
| 2025.12.10 | ₩53,209 | ₩53,517 | ₩52,795 | ₩53,316 | +0.20% | 11.4만 |
|---|
| 2025.12.09 | ₩52,929 | ₩53,664 | ₩52,635 | ₩53,209 | +0.53% | 9.2만 |
|---|
| 2025.12.08 | ₩52,127 | ₩53,463 | ₩52,127 | ₩53,076 | +1.82% | 16.6만 |
|---|
| 2025.12.05 | ₩52,193 | ₩53,330 | ₩52,060 | ₩52,394 | +0.38% | 46.4만 |
|---|
| 2025.12.04 | ₩52,193 | ₩52,528 | ₩51,592 | ₩51,926 | -0.51% | 42.4만 |
|---|
| 2025.12.03 | ₩52,728 | ₩53,263 | ₩51,926 | ₩53,129 | +0.76% | 51.6만 |
|---|
| 2025.12.02 | ₩53,797 | ₩54,432 | ₩52,394 | ₩52,528 | -2.36% | 49.2만 |
|---|
| 2025.12.01 | ₩52,193 | ₩53,597 | ₩52,193 | ₩53,396 | +2.30% | 21.6만 |
|---|
| 2025.11.28 | ₩52,394 | ₩52,995 | ₩52,294 | ₩52,929 | +1.02% | 9.6만 |
|---|
| 2025.11.26 | ₩52,127 | ₩53,243 | ₩51,726 | ₩52,995 | +1.67% | 24.3만 |
|---|
| 2025.11.25 | ₩50,991 | ₩51,632 | ₩49,019 | ₩51,592 | +1.18% | 43.8만 |
|---|
| 2025.11.24 | ₩51,258 | ₩53,396 | ₩51,258 | ₩53,062 | +3.52% | 27만 |
|---|
| 2025.11.21 | ₩51,926 | ₩52,127 | ₩48,785 | ₩50,723 | -2.32% | 99.5만 |
|---|
| 2025.11.20 | ₩58,008 | ₩58,008 | ₩51,158 | ₩51,525 | -11.18% | 90만 |
|---|
| 2025.11.19 | ₩58,342 | ₩59,511 | ₩55,869 | ₩56,871 | -2.52% | 40만 |
|---|
| 2025.11.18 | ₩59,946 | ₩60,012 | ₩57,005 | ₩58,342 | -2.68% | 54만 |
|---|
| 2025.11.17 | ₩61,282 | ₩62,412 | ₩59,999 | ₩60,681 | -0.98% | 42.5만 |
|---|
| 2025.11.14 | ₩60,347 | ₩63,287 | ₩59,237 | ₩61,884 | +2.55% | 46.5만 |
|---|
| 2025.11.13 | ₩63,354 | ₩64,256 | ₩61,783 | ₩62,218 | -1.79% | 76만 |
|---|
| 2025.11.12 | ₩64,156 | ₩65,960 | ₩63,822 | ₩65,158 | +1.56% | 61.4만 |
|---|
| 2025.11.11 | ₩62,218 | ₩63,354 | ₩60,681 | ₩61,349 | -1.40% | 62.9만 |
|---|
| 2025.11.10 | ₩61,950 | ₩63,488 | ₩61,817 | ₩62,485 | +0.86% | 25.6만 |
|---|
| 2025.11.07 | ₩59,545 | ₩60,547 | ₩58,208 | ₩60,280 | +1.23% | 83.5만 |
|---|
| 2025.11.06 | ₩65,225 | ₩65,225 | ₩60,814 | ₩61,282 | -6.05% | 88.4만 |
|---|
| 2025.11.05 | ₩62,953 | ₩67,163 | ₩62,953 | ₩66,161 | +5.10% | 63.8만 |
|---|
| 2025.11.04 | ₩64,958 | ₩66,221 | ₩64,022 | ₩64,757 | -0.31% | 45.7만 |
|---|
| 2025.11.03 | ₩66,762 | ₩66,762 | ₩65,385 | ₩66,562 | -0.30% | 34.8만 |
|---|
| 2025.10.31 | ₩66,629 | ₩66,896 | ₩65,192 | ₩65,693 | -1.40% | 35만 |
|---|
| 2025.10.30 | ₩66,228 | ₩67,063 | ₩65,492 | ₩65,492 | -1.11% | 33.6만 |
|---|
| 2025.10.29 | ₩68,834 | ₩69,101 | ₩67,364 | ₩68,633 | -0.29% | 72.3만 |
|---|
| 2025.10.28 | ₩67,898 | ₩68,673 | ₩67,497 | ₩67,497 | -0.59% | 33.2만 |
|---|
| 2025.10.27 | ₩67,831 | ₩67,965 | ₩65,927 | ₩67,898 | +0.10% | 64.3만 |
|---|
| 2025.10.24 | ₩65,158 | ₩66,461 | ₩64,891 | ₩66,361 | +1.85% | 43.7만 |
|---|
| 2025.10.23 | ₩62,151 | ₩63,755 | ₩61,870 | ₩63,488 | +2.15% | 31.1만 |
|---|
| 2025.10.22 | ₩64,891 | ₩65,406 | ₩62,151 | ₩63,488 | -2.16% | 56.5만 |
|---|
| 2025.10.21 | ₩65,359 | ₩65,659 | ₩64,223 | ₩65,091 | -0.41% | 22.9만 |
|---|
| 2025.10.20 | ₩64,757 | ₩65,827 | ₩64,156 | ₩65,292 | +0.83% | 58.6만 |
|---|
| 2025.10.17 | ₩63,889 | ₩64,256 | ₩62,351 | ₩63,822 | -0.10% | 52.6만 |
|---|
| 2025.10.16 | ₩64,289 | ₩65,025 | ₩63,688 | ₩63,889 | -0.62% | 34.4만 |
|---|
| 2025.10.15 | ₩67,631 | ₩71,039 | ₩66,829 | ₩70,906 | +4.84% | 62.8만 |
|---|
| 2025.10.14 | ₩66,094 | ₩67,865 | ₩65,459 | ₩66,027 | -0.10% | 24.7만 |
|---|
| 2025.10.13 | ₩66,695 | ₩67,497 | ₩65,125 | ₩65,626 | -1.60% | 20.5만 |
|---|
| 2025.10.10 | ₩69,769 | ₩70,104 | ₩64,690 | ₩64,891 | -6.99% | 37.1만 |
|---|