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 | ₩68,114 | ₩68,114 | ₩65,790 | ₩66,071 | -3.00% | 47만 |
| 2026.10.08 | ₩68,902 | ₩69,183 | ₩66,498 | ₩67,313 | -2.31% | 46.4만 |
| 2026.10.07 | ₩69,824 | ₩70,972 | ₩69,690 | ₩70,865 | +1.49% | 84.6만 |
| 2026.10.06 | ₩70,558 | ₩71,854 | ₩69,169 | ₩71,092 | +0.76% | 35.6만 |
| 2026.10.05 | ₩69,450 | ₩69,597 | ₩68,288 | ₩69,583 | +0.19% | 25.5만 |
| 2026.10.02 | ₩69,329 | ₩70,198 | ₩69,102 | ₩69,677 | +0.50% | 34.9만 |
| 2026.10.01 | ₩67,393 | ₩68,034 | ₩66,311 | ₩67,981 | +0.87% | 29.5만 |
| 2026.09.30 | ₩68,435 | ₩68,809 | ₩67,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,715 |
| +0.41% |
| 52.4만 |
| 2026.09.29 | ₩68,769 | ₩69,516 | ₩67,847 | ₩68,141 | -0.91% | 18.7만 |
|---|
| 2026.09.28 | ₩69,904 | ₩70,024 | ₩66,811 | ₩67,981 | -2.75% | 23.9만 |
|---|
| 2026.09.25 | ₩70,692 | ₩70,986 | ₩69,717 | ₩70,117 | -0.81% | 23.6만 |
|---|
| 2026.09.24 | ₩67,126 | ₩70,131 | ₩66,805 | ₩69,930 | +4.18% | 20.4만 |
|---|
| 2026.09.23 | ₩70,318 | ₩70,572 | ₩68,915 | ₩69,663 | -0.93% | 38.1만 |
|---|
| 2026.09.22 | ₩68,849 | ₩70,660 | ₩68,809 | ₩70,598 | +2.54% | 18만 |
|---|
| 2026.09.21 | ₩66,485 | ₩69,849 | ₩66,318 | ₩69,650 | +4.76% | 52.7만 |
|---|
| 2026.09.18 | ₩63,066 | ₩64,241 | ₩62,465 | ₩64,241 | +1.86% | 28.2만 |
|---|
| 2026.09.17 | ₩61,743 | ₩63,560 | ₩61,436 | ₩62,825 | +1.75% | 26.9만 |
|---|
| 2026.09.16 | ₩60,702 | ₩61,810 | ₩59,767 | ₩60,394 | -0.51% | 27.1만 |
|---|
| 2026.09.15 | ₩58,912 | ₩60,435 | ₩58,912 | ₩59,660 | +1.27% | 68.8만 |
|---|
| 2026.09.14 | ₩57,657 | ₩58,939 | ₩57,096 | ₩58,351 | +1.20% | 22.4만 |
|---|
| 2026.09.11 | ₩59,967 | ₩61,196 | ₩59,349 | ₩60,728 | +1.27% | 21.8만 |
|---|
| 2026.09.10 | ₩59,673 | ₩60,541 | ₩59,339 | ₩59,513 | -0.27% | 15.6만 |
|---|
| 2026.09.09 | ₩60,101 | ₩62,451 | ₩60,101 | ₩61,783 | +2.80% | 36.6만 |
|---|
| 2026.09.08 | ₩58,137 | ₩60,887 | ₩58,137 | ₩60,087 | +3.35% | 35.4만 |
|---|
| 2026.09.04 | ₩55,453 | ₩57,336 | ₩55,172 | ₩57,176 | +3.11% | 23.1만 |
|---|
| 2026.09.03 | ₩54,758 | ₩55,379 | ₩53,129 | ₩54,959 | +0.37% | 22.6만 |
|---|
| 2026.09.02 | ₩55,827 | ₩56,293 | ₩55,155 | ₩55,560 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩56,014 | ₩56,147 | ₩55,119 | ₩55,974 | -0.07% | 28.9만 |
|---|
| 2026.08.31 | ₩56,495 | ₩57,443 | ₩56,294 | ₩56,775 | +0.50% | 28만 |
|---|
| 2026.08.28 | ₩57,296 | ₩57,643 | ₩56,294 | ₩56,294 | -1.75% | 45.8만 |
|---|
| 2026.08.27 | ₩57,990 | ₩57,990 | ₩56,895 | ₩57,443 | -0.94% | 17.5만 |
|---|
| 2026.08.26 | ₩57,844 | ₩59,420 | ₩57,844 | ₩58,538 | +1.20% | 23.6만 |
|---|
| 2026.08.25 | ₩57,563 | ₩58,485 | ₩57,283 | ₩58,244 | +1.18% | 21.8만 |
|---|
| 2026.08.24 | ₩57,229 | ₩57,229 | ₩55,426 | ₩56,094 | -1.98% | 29.1만 |
|---|
| 2026.08.21 | ₩57,950 | ₩58,031 | ₩56,508 | ₩57,737 | -0.37% | 26.6만 |
|---|
| 2026.08.20 | ₩57,082 | ₩57,950 | ₩56,318 | ₩57,323 | +0.42% | 24.7만 |
|---|
| 2026.08.19 | ₩60,074 | ₩60,074 | ₩57,349 | ₩57,790 | -3.80% | 47만 |
|---|
| 2026.08.18 | ₩60,421 | ₩60,508 | ₩58,765 | ₩59,914 | -0.84% | 28.8만 |
|---|
| 2026.08.17 | ₩62,772 | ₩63,146 | ₩61,957 | ₩61,997 | -1.23% | 23.2만 |
|---|
| 2026.08.14 | ₩60,849 | ₩62,772 | ₩60,415 | ₩62,772 | +3.16% | 32.3만 |
|---|
| 2026.08.13 | ₩60,114 | ₩61,503 | ₩60,114 | ₩60,207 | +0.16% | 19.7만 |
|---|
| 2026.08.12 | ₩61,102 | ₩61,717 | ₩60,708 | ₩60,982 | -0.20% | 32.8만 |
|---|
| 2026.08.11 | ₩60,021 | ₩60,167 | ₩58,698 | ₩59,914 | -0.18% | 15.6만 |
|---|
| 2026.08.10 | ₩60,114 | ₩60,835 | ₩59,366 | ₩59,513 | -1.00% | 24만 |
|---|
| 2026.08.07 | ₩62,384 | ₩62,384 | ₩60,101 | ₩60,915 | -2.35% | 29.2만 |
|---|
| 2026.08.06 | ₩59,914 | ₩62,251 | ₩59,446 | ₩61,490 | +2.63% | 25.8만 |
|---|
| 2026.08.05 | ₩62,531 | ₩63,874 | ₩61,329 | ₩61,797 | -1.17% | 58.7만 |
|---|
| 2026.08.04 | ₩64,615 | ₩67,339 | ₩64,241 | ₩66,992 | +3.68% | 40.9만 |
|---|
| 2026.08.03 | ₩59,393 | ₩62,756 | ₩58,832 | ₩62,157 | +4.65% | 26.1만 |
|---|
| 2026.07.31 | ₩65,082 | ₩65,804 | ₩61,116 | ₩61,223 | -5.93% | 32.2만 |
|---|
| 2026.07.30 | ₩58,658 | ₩63,747 | ₩58,658 | ₩62,157 | +5.97% | 35.9만 |
|---|
| 2026.07.29 | ₩59,433 | ₩59,807 | ₩55,693 | ₩56,334 | -5.21% | 57.3만 |
|---|
| 2026.07.28 | ₩61,343 | ₩61,677 | ₩58,031 | ₩59,460 | -3.07% | 41.2만 |
|---|
| 2026.07.27 | ₩68,461 | ₩68,461 | ₩62,298 | ₩64,575 | -5.68% | 53만 |
|---|
| 2026.07.24 | ₩70,365 | ₩70,572 | ₩67,433 | ₩67,566 | -3.98% | 43.4만 |
|---|
| 2026.07.23 | ₩70,572 | ₩71,520 | ₩68,217 | ₩69,784 | -1.12% | 32.3만 |
|---|
| 2026.07.22 | ₩69,476 | ₩73,189 | ₩69,463 | ₩72,174 | +3.88% | 43.5만 |
|---|
| 2026.07.21 | ₩69,169 | ₩71,627 | ₩68,902 | ₩71,253 | +3.01% | 94.5만 |
|---|
| 2026.07.20 | ₩68,047 | ₩68,809 | ₩66,578 | ₩66,712 | -1.96% | 35만 |
|---|
| 2026.07.17 | ₩63,653 | ₩66,952 | ₩61,369 | ₩65,723 | +3.25% | 54.2만 |
|---|
| 2026.07.16 | ₩67,740 | ₩68,475 | ₩65,136 | ₩66,271 | -2.17% | 50.9만 |
|---|
| 2026.07.15 | ₩74,004 | ₩74,124 | ₩68,555 | ₩71,012 | -4.04% | 75.9만 |
|---|
| 2026.07.14 | ₩75,219 | ₩75,941 | ₩72,855 | ₩72,962 | -3.00% | 27.5만 |
|---|
| 2026.07.13 | ₩71,974 | ₩73,376 | ₩70,451 | ₩71,426 | -0.76% | 33.2만 |
|---|
| 2026.07.10 | ₩72,348 | ₩74,431 | ₩72,134 | ₩74,204 | +2.57% | 26.2만 |
|---|
| 2026.07.09 | ₩71,426 | ₩74,445 | ₩71,426 | ₩72,722 | +1.81% | 42.9만 |
|---|
| 2026.07.08 | ₩69,450 | ₩71,293 | ₩68,582 | ₩70,905 | +2.10% | 42.4만 |
|---|
| 2026.07.07 | ₩70,892 | ₩71,693 | ₩69,116 | ₩71,440 | +0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩72,708 | ₩77,476 | ₩72,054 | ₩74,925 | +3.05% | 48.3만 |
|---|
| 2026.07.02 | ₩72,388 | ₩73,042 | ₩69,530 | ₩71,119 | -1.75% | 40.1만 |
|---|
| 2026.07.01 | ₩75,647 | ₩76,488 | ₩73,617 | ₩73,924 | -2.28% | 43.2만 |
|---|
| 2026.06.30 | ₩74,231 | ₩79,012 | ₩74,231 | ₩78,451 | +5.69% | 45.5만 |
|---|
| 2026.06.29 | ₩71,787 | ₩73,964 | ₩68,580 | ₩73,550 | +2.46% | 35.7만 |
|---|
| 2026.06.26 | ₩71,293 | ₩72,121 | ₩69,169 | ₩72,121 | +1.16% | 30.5만 |
|---|
| 2026.06.25 | ₩73,483 | ₩74,378 | ₩69,757 | ₩72,521 | -1.31% | 37.1만 |
|---|
| 2026.06.24 | ₩72,348 | ₩72,704 | ₩70,224 | ₩72,228 | -0.17% | 45.2만 |
|---|
| 2026.06.23 | ₩70,785 | ₩73,069 | ₩70,451 | ₩72,121 | +1.89% | 42만 |
|---|
| 2026.06.22 | ₩74,845 | ₩77,143 | ₩73,991 | ₩75,700 | +1.14% | 35.8만 |
|---|
| 2026.06.18 | ₩73,483 | ₩74,351 | ₩72,956 | ₩74,191 | +0.96% | 36.4만 |
|---|
| 2026.06.17 | ₩74,912 | ₩75,112 | ₩72,121 | ₩72,829 | -2.78% | 51.9만 |
|---|
| 2026.06.16 | ₩76,875 | ₩76,982 | ₩72,014 | ₩72,121 | -6.18% | 33.9만 |
|---|
| 2026.06.15 | ₩75,754 | ₩78,495 | ₩75,006 | ₩77,129 | +1.82% | 39만 |
|---|
| 2026.06.12 | ₩70,718 | ₩73,797 | ₩70,518 | ₩72,348 | +2.30% | 44.6만 |
|---|
| 2026.06.11 | ₩67,072 | ₩70,264 | ₩66,481 | ₩70,051 | +4.44% | 34.1만 |
|---|
| 2026.06.10 | ₩68,395 | ₩69,543 | ₩65,924 | ₩66,538 | -2.71% | 50.5만 |
|---|
| 2026.06.09 | ₩72,655 | ₩72,922 | ₩64,254 | ₩69,249 | -4.69% | 53.1만 |
|---|
| 2026.06.08 | ₩71,119 | ₩71,787 | ₩69,703 | ₩71,319 | +0.28% | 39.4만 |
|---|
| 2026.06.05 | ₩72,722 | ₩73,510 | ₩67,687 | ₩67,887 | -6.65% | 84.4만 |
|---|
| 2026.06.04 | ₩74,378 | ₩76,668 | ₩72,789 | ₩75,780 | +1.89% | 42만 |
|---|
| 2026.06.03 | ₩78,478 | ₩79,800 | ₩77,356 | ₩79,493 | +1.29% | 77.7만 |
|---|
| 2026.06.02 | ₩74,792 | ₩76,941 | ₩74,525 | ₩76,889 | +2.80% | 36.1만 |
|---|
| 2026.06.01 | ₩74,124 | ₩76,261 | ₩72,334 | ₩75,446 | +1.78% | 44.6만 |
|---|
| 2026.05.29 | ₩76,662 | ₩76,795 | ₩74,511 | ₩76,208 | -0.59% | 38.8만 |
|---|
| 2026.05.28 | ₩74,004 | ₩77,623 | ₩73,383 | ₩76,421 | +3.27% | 48.8만 |
|---|
| 2026.05.27 | ₩76,795 | ₩77,169 | ₩74,178 | ₩75,326 | -1.91% | 85.1만 |
|---|
| 2026.05.26 | ₩73,710 | ₩76,695 | ₩73,203 | ₩76,461 | +3.73% | 51.7만 |
|---|
| 2026.05.22 | ₩71,814 | ₩73,470 | ₩71,094 | ₩71,640 | -0.24% | 41.6만 |
|---|
| 2026.05.21 | ₩68,795 | ₩69,784 | ₩67,580 | ₩69,703 | +1.32% | 20.4만 |
|---|
| 2026.05.20 | ₩68,248 | ₩70,959 | ₩68,114 | ₩70,839 | +3.80% | 59.8만 |
|---|
| 2026.05.19 | ₩66,097 | ₩68,114 | ₩63,273 | ₩66,231 | +0.20% | 40.6만 |
|---|
| 2026.05.18 | ₩68,114 | ₩69,516 | ₩65,710 | ₩66,965 | -1.69% | 24.8만 |
|---|
| 2026.05.15 | ₩69,022 | ₩69,637 | ₩67,339 | ₩67,353 | -2.42% | 30.9만 |
|---|
| 2026.05.14 | ₩69,383 | ₩71,366 | ₩69,129 | ₩71,106 | +2.48% | 28.2만 |
|---|
| 2026.05.13 | ₩73,309 | ₩73,683 | ₩70,077 | ₩71,934 | -1.88% | 51.6만 |
|---|
| 2026.05.12 | ₩72,254 | ₩73,490 | ₩69,183 | ₩72,268 | +0.02% | 25만 |
|---|
| 2026.05.11 | ₩73,630 | ₩74,852 | ₩72,415 | ₩73,563 | -0.09% | 40.2만 |
|---|
| 2026.05.08 | ₩67,553 | ₩73,016 | ₩67,553 | ₩72,762 | +7.71% | 43만 |
|---|
| 2026.05.07 | ₩67,633 | ₩68,571 | ₩65,576 | ₩66,458 | -1.74% | 33.3만 |
|---|
| 2026.05.06 | ₩67,727 | ₩71,287 | ₩66,888 | ₩69,997 | +3.35% | 67.6만 |
|---|
| 2026.05.05 | ₩60,087 | ₩61,036 | ₩58,965 | ₩60,421 | +0.56% | 37.3만 |
|---|
| 2026.05.04 | ₩61,009 | ₩61,303 | ₩58,031 | ₩58,525 | -4.07% | 37.8만 |
|---|
| 2026.05.01 | ₩60,127 | ₩61,343 | ₩60,067 | ₩61,316 | +1.98% | 29.7만 |
|---|
| 2026.04.30 | ₩58,885 | ₩60,461 | ₩57,309 | ₩60,328 | +2.45% | 39.7만 |
|---|
| 2026.04.29 | ₩57,857 | ₩59,593 | ₩56,294 | ₩59,246 | +2.40% | 44.6만 |
|---|
| 2026.04.28 | ₩54,972 | ₩57,583 | ₩54,772 | ₩56,855 | +3.43% | 17.8만 |
|---|
| 2026.04.27 | ₩60,488 | ₩60,581 | ₩57,783 | ₩58,712 | -2.94% | 37만 |
|---|
| 2026.04.24 | ₩58,605 | ₩61,436 | ₩58,404 | ₩60,435 | +3.12% | 48.6만 |
|---|
| 2026.04.23 | ₩53,530 | ₩54,611 | ₩53,156 | ₩53,783 | +0.47% | 27.1만 |
|---|
| 2026.04.22 | ₩53,169 | ₩54,957 | ₩52,434 | ₩54,932 | +3.32% | 41.7만 |
|---|
| 2026.04.21 | ₩51,112 | ₩52,374 | ₩51,019 | ₩51,847 | +1.44% | 39.9만 |
|---|
| 2026.04.20 | ₩51,580 | ₩52,528 | ₩50,404 | ₩50,805 | -1.50% | 14.9만 |
|---|
| 2026.04.17 | ₩51,219 | ₩51,500 | ₩50,631 | ₩51,259 | +0.08% | 25.3만 |
|---|
| 2026.04.16 | ₩49,002 | ₩51,633 | ₩48,496 | ₩51,433 | +4.96% | 26.1만 |
|---|
| 2026.04.15 | ₩48,521 | ₩48,949 | ₩47,974 | ₩48,922 | +0.83% | 24만 |
|---|
| 2026.04.14 | ₩47,653 | ₩48,540 | ₩47,106 | ₩48,468 | +1.71% | 11.5만 |
|---|
| 2026.04.13 | ₩46,999 | ₩47,286 | ₩46,491 | ₩47,266 | +0.57% | 15.2만 |
|---|
| 2026.04.10 | ₩45,717 | ₩47,707 | ₩45,717 | ₩46,892 | +2.57% | 15.7만 |
|---|
| 2026.04.09 | ₩45,009 | ₩45,636 | ₩44,688 | ₩45,596 | +1.31% | 10.3만 |
|---|
| 2026.04.08 | ₩45,423 | ₩45,823 | ₩44,735 | ₩45,436 | +0.03% | 13.1만 |
|---|
| 2026.04.07 | ₩43,446 | ₩43,954 | ₩42,959 | ₩43,860 | +0.95% | 7만 |
|---|
| 2026.04.06 | ₩43,513 | ₩44,708 | ₩43,339 | ₩43,660 | +0.34% | 6.5만 |
|---|
| 2026.04.02 | ₩41,002 | ₩43,299 | ₩40,895 | ₩43,232 | +5.44% | 5.3만 |
|---|
| 2026.04.01 | ₩42,738 | ₩43,159 | ₩42,177 | ₩42,738 | 0.00% | 12.9만 |
|---|
| 2026.03.31 | ₩40,788 | ₩41,803 | ₩40,601 | ₩41,750 | +2.36% | 6.4만 |
|---|
| 2026.03.30 | ₩42,030 | ₩42,244 | ₩39,907 | ₩40,454 | -3.75% | 5.7만 |
|---|
| 2026.03.27 | ₩41,443 | ₩41,643 | ₩40,681 | ₩41,476 | +0.08% | 6.2만 |
|---|
| 2026.03.26 | ₩43,419 | ₩43,780 | ₩41,643 | ₩41,790 | -3.75% | 8.5만 |
|---|
| 2026.03.25 | ₩42,605 | ₩44,434 | ₩42,605 | ₩44,154 | +3.64% | 21.2만 |
|---|
| 2026.03.24 | ₩41,456 | ₩42,204 | ₩41,282 | ₩42,097 | +1.55% | 4만 |
|---|
| 2026.03.23 | ₩42,004 | ₩42,458 | ₩41,456 | ₩41,536 | -1.11% | 10.4만 |
|---|
| 2026.03.20 | ₩41,737 | ₩41,803 | ₩40,862 | ₩41,389 | -0.83% | 9.9만 |
|---|
| 2026.03.19 | ₩40,000 | ₩41,731 | ₩39,733 | ₩41,670 | +4.17% | 3.8만 |
|---|
| 2026.03.18 | ₩40,655 | ₩41,702 | ₩40,655 | ₩41,296 | +1.58% | 5.9만 |
|---|
| 2026.03.17 | ₩40,668 | ₩41,109 | ₩40,588 | ₩40,748 | +0.20% | 3.7만 |
|---|
| 2026.03.16 | ₩40,187 | ₩41,176 | ₩40,187 | ₩40,628 | +1.10% | 8.3만 |
|---|
| 2026.03.13 | ₩40,868 | ₩41,095 | ₩39,833 | ₩39,960 | -2.22% | 7.8만 |
|---|
| 2026.03.12 | ₩41,363 | ₩41,409 | ₩40,601 | ₩40,775 | -1.42% | 3.6만 |
|---|
| 2026.03.11 | ₩41,977 | ₩42,565 | ₩41,924 | ₩42,030 | +0.13% | 4.3만 |
|---|
| 2026.03.10 | ₩41,696 | ₩42,228 | ₩41,656 | ₩41,757 | +0.14% | 4.6만 |
|---|
| 2026.03.09 | ₩39,199 | ₩41,678 | ₩39,199 | ₩41,630 | +6.20% | 5.3만 |
|---|
| 2026.03.06 | ₩40,334 | ₩41,256 | ₩39,600 | ₩39,813 | -1.29% | 9.3만 |
|---|
| 2026.03.05 | ₩40,735 | ₩41,603 | ₩40,247 | ₩41,122 | +0.95% | 5.9만 |
|---|
| 2026.03.04 | ₩40,067 | ₩41,870 | ₩40,027 | ₩41,777 | +4.27% | 8만 |
|---|
| 2026.03.03 | ₩39,813 | ₩40,109 | ₩39,333 | ₩39,800 | -0.03% | 8.4만 |
|---|
| 2026.03.02 | ₩40,388 | ₩41,176 | ₩39,546 | ₩41,136 | +1.85% | 11.3만 |
|---|
| 2026.02.27 | ₩41,403 | ₩41,694 | ₩40,969 | ₩41,349 | -0.13% | 46만 |
|---|
| 2026.02.26 | ₩42,858 | ₩42,858 | ₩41,656 | ₩42,017 | -1.96% | 4.8만 |
|---|
| 2026.02.25 | ₩43,940 | ₩44,167 | ₩43,339 | ₩43,433 | -1.16% | 13.9만 |
|---|
| 2026.02.24 | ₩43,486 | ₩44,301 | ₩42,738 | ₩43,740 | +0.58% | 11.5만 |
|---|
| 2026.02.23 | ₩41,162 | ₩41,389 | ₩40,575 | ₩40,922 | -0.58% | 15.9만 |
|---|
| 2026.02.20 | ₩41,563 | ₩42,364 | ₩41,296 | ₩41,550 | -0.03% | 8.8만 |
|---|
| 2026.02.19 | ₩41,389 | ₩42,084 | ₩41,069 | ₩41,977 | +1.42% | 9.6만 |
|---|
| 2026.02.18 | ₩41,323 | ₩42,332 | ₩40,735 | ₩41,710 | +0.94% | 9.4만 |
|---|
| 2026.02.17 | ₩41,883 | ₩42,545 | ₩40,735 | ₩42,217 | +0.80% | 8.1만 |
|---|
| 2026.02.13 | ₩42,324 | ₩43,311 | ₩42,311 | ₩42,872 | +1.29% | 7.2만 |
|---|
| 2026.02.12 | ₩44,301 | ₩44,755 | ₩42,605 | ₩42,645 | -3.74% | 8.1만 |
|---|
| 2026.02.11 | ₩45,249 | ₩45,463 | ₩43,807 | ₩44,394 | -1.89% | 9.4만 |
|---|
| 2026.02.10 | ₩44,848 | ₩45,236 | ₩44,474 | ₩44,528 | -0.71% | 7.7만 |
|---|
| 2026.02.09 | ₩43,406 | ₩45,196 | ₩42,912 | ₩44,929 | +3.51% | 9.6만 |
|---|
| 2026.02.06 | ₩41,616 | ₩43,767 | ₩41,616 | ₩43,606 | +4.78% | 11.6만 |
|---|
| 2026.02.05 | ₩42,551 | ₩42,983 | ₩40,414 | ₩40,735 | -4.27% | 19.5만 |
|---|
| 2026.02.04 | ₩46,985 | ₩46,985 | ₩42,634 | ₩42,912 | -8.67% | 39.5만 |
|---|
| 2026.02.03 | ₩52,862 | ₩52,862 | ₩50,071 | ₩51,099 | -3.34% | 20.9만 |
|---|
| 2026.02.02 | ₩49,924 | ₩52,421 | ₩49,777 | ₩51,700 | +3.56% | 18.5만 |
|---|
| 2026.01.30 | ₩50,071 | ₩51,553 | ₩49,523 | ₩49,950 | -0.24% | 18.2만 |
|---|
| 2026.01.29 | ₩53,530 | ₩54,371 | ₩50,765 | ₩53,035 | -0.92% | 13.6만 |
|---|
| 2026.01.28 | ₩54,064 | ₩54,426 | ₩53,303 | ₩53,743 | -0.59% | 12.4만 |
|---|
| 2026.01.27 | ₩53,436 | ₩54,091 | ₩52,862 | ₩53,516 | +0.15% | 11.1만 |
|---|
| 2026.01.26 | ₩54,638 | ₩54,638 | ₩53,182 | ₩53,276 | -2.49% | 14.8만 |
|---|
| 2026.01.23 | ₩54,892 | ₩55,667 | ₩54,177 | ₩54,625 | -0.49% | 16.7만 |
|---|
| 2026.01.22 | ₩53,677 | ₩54,237 | ₩53,009 | ₩53,904 | +0.42% | 9.1만 |
|---|
| 2026.01.21 | ₩52,034 | ₩54,264 | ₩52,034 | ₩53,823 | +3.44% | 32.3만 |
|---|
| 2026.01.20 | ₩50,204 | ₩52,508 | ₩50,084 | ₩51,273 | +2.13% | 34.1만 |
|---|
| 2026.01.16 | ₩51,646 | ₩51,687 | ₩50,825 | ₩51,206 | -0.85% | 11.7만 |
|---|
| 2026.01.15 | ₩51,059 | ₩52,702 | ₩50,351 | ₩50,485 | -1.12% | 54.6만 |
|---|
| 2026.01.14 | ₩50,371 | ₩51,019 | ₩49,697 | ₩51,019 | +1.29% | 37.8만 |
|---|
| 2026.01.13 | ₩49,576 | ₩50,845 | ₩49,576 | ₩50,458 | +1.78% | 13.5만 |
|---|
| 2026.01.12 | ₩47,092 | ₩48,775 | ₩46,852 | ₩48,321 | +2.61% | 14.8만 |
|---|
| 2026.01.09 | ₩47,920 | ₩48,294 | ₩47,439 | ₩47,439 | -1.00% | 14.2만 |
|---|
| 2026.01.08 | ₩49,062 | ₩49,122 | ₩47,486 | ₩47,760 | -2.65% | 12.1만 |
|---|
| 2026.01.07 | ₩49,817 | ₩49,817 | ₩48,722 | ₩49,376 | -0.88% | 23.4만 |
|---|
| 2026.01.06 | ₩51,700 | ₩51,720 | ₩49,630 | ₩50,258 | -2.79% | 16.2만 |
|---|
| 2026.01.05 | ₩53,076 | ₩53,610 | ₩51,353 | ₩51,379 | -3.20% | 16만 |
|---|
| 2026.01.02 | ₩51,333 | ₩52,488 | ₩51,166 | ₩51,994 | +1.29% | 107.7만 |
|---|
| 2025.12.31 | ₩51,206 | ₩51,431 | ₩50,818 | ₩50,818 | -0.76% | 15.8만 |
|---|
| 2025.12.30 | ₩51,019 | ₩51,286 | ₩50,845 | ₩51,059 | +0.08% | 7.9만 |
|---|
| 2025.12.29 | ₩50,191 | ₩51,019 | ₩49,616 | ₩50,952 | +1.52% | 12.7만 |
|---|
| 2025.12.26 | ₩50,832 | ₩50,965 | ₩50,578 | ₩50,765 | -0.13% | 12.9만 |
|---|
| 2025.12.24 | ₩51,206 | ₩51,339 | ₩51,152 | ₩51,259 | +0.10% | 7만 |
|---|
| 2025.12.23 | ₩50,939 | ₩51,301 | ₩50,832 | ₩51,206 | +0.52% | 8.7만 |
|---|
| 2025.12.22 | ₩51,713 | ₩51,860 | ₩50,899 | ₩51,166 | -1.06% | 13.2만 |
|---|
| 2025.12.19 | ₩49,242 | ₩51,179 | ₩49,242 | ₩50,872 | +3.31% | 25만 |
|---|
| 2025.12.18 | ₩48,882 | ₩49,523 | ₩48,388 | ₩48,495 | -0.79% | 26.3만 |
|---|
| 2025.12.17 | ₩51,072 | ₩51,313 | ₩48,281 | ₩48,334 | -5.36% | 26.2만 |
|---|
| 2025.12.16 | ₩50,244 | ₩50,965 | ₩50,017 | ₩50,872 | +1.25% | 9.8만 |
|---|
| 2025.12.15 | ₩51,166 | ₩51,740 | ₩50,071 | ₩50,284 | -1.72% | 18.5만 |
|---|
| 2025.12.12 | ₩52,381 | ₩53,276 | ₩50,605 | ₩50,939 | -2.75% | 61.5만 |
|---|
| 2025.12.11 | ₩51,900 | ₩53,124 | ₩50,685 | ₩53,116 | +2.34% | 15.5만 |
|---|
| 2025.12.10 | ₩53,169 | ₩53,476 | ₩52,755 | ₩53,276 | +0.20% | 11.4만 |
|---|
| 2025.12.09 | ₩52,889 | ₩53,623 | ₩52,595 | ₩53,169 | +0.53% | 9.2만 |
|---|
| 2025.12.08 | ₩52,087 | ₩53,423 | ₩52,087 | ₩53,035 | +1.82% | 16.6만 |
|---|
| 2025.12.05 | ₩52,154 | ₩53,289 | ₩52,020 | ₩52,354 | +0.38% | 46.4만 |
|---|
| 2025.12.04 | ₩52,154 | ₩52,488 | ₩51,553 | ₩51,887 | -0.51% | 42.4만 |
|---|
| 2025.12.03 | ₩52,688 | ₩53,222 | ₩51,887 | ₩53,089 | +0.76% | 51.6만 |
|---|
| 2025.12.02 | ₩53,757 | ₩54,391 | ₩52,354 | ₩52,488 | -2.36% | 49.2만 |
|---|
| 2025.12.01 | ₩52,154 | ₩53,556 | ₩52,154 | ₩53,356 | +2.30% | 21.6만 |
|---|
| 2025.11.28 | ₩52,354 | ₩52,955 | ₩52,254 | ₩52,889 | +1.02% | 9.6만 |
|---|
| 2025.11.26 | ₩52,087 | ₩53,202 | ₩51,687 | ₩52,955 | +1.67% | 24.3만 |
|---|
| 2025.11.25 | ₩50,952 | ₩51,593 | ₩48,982 | ₩51,553 | +1.18% | 43.8만 |
|---|
| 2025.11.24 | ₩51,219 | ₩53,356 | ₩51,219 | ₩53,022 | +3.52% | 27만 |
|---|
| 2025.11.21 | ₩51,887 | ₩52,087 | ₩48,748 | ₩50,685 | -2.32% | 99.5만 |
|---|
| 2025.11.20 | ₩57,964 | ₩57,964 | ₩51,119 | ₩51,486 | -11.18% | 90만 |
|---|
| 2025.11.19 | ₩58,298 | ₩59,466 | ₩55,827 | ₩56,829 | -2.52% | 40만 |
|---|
| 2025.11.18 | ₩59,900 | ₩59,967 | ₩56,962 | ₩58,298 | -2.68% | 54만 |
|---|
| 2025.11.17 | ₩61,236 | ₩62,364 | ₩59,954 | ₩60,635 | -0.98% | 42.5만 |
|---|
| 2025.11.14 | ₩60,301 | ₩63,239 | ₩59,192 | ₩61,837 | +2.55% | 46.5만 |
|---|
| 2025.11.13 | ₩63,306 | ₩64,208 | ₩61,737 | ₩62,171 | -1.79% | 76만 |
|---|
| 2025.11.12 | ₩64,107 | ₩65,910 | ₩63,773 | ₩65,109 | +1.56% | 61.4만 |
|---|
| 2025.11.11 | ₩62,171 | ₩63,306 | ₩60,635 | ₩61,303 | -1.40% | 62.9만 |
|---|
| 2025.11.10 | ₩61,904 | ₩63,440 | ₩61,770 | ₩62,438 | +0.86% | 25.6만 |
|---|
| 2025.11.07 | ₩59,500 | ₩60,501 | ₩58,164 | ₩60,234 | +1.23% | 83.5만 |
|---|
| 2025.11.06 | ₩65,176 | ₩65,176 | ₩60,768 | ₩61,236 | -6.05% | 88.4만 |
|---|
| 2025.11.05 | ₩62,905 | ₩67,112 | ₩62,905 | ₩66,111 | +5.10% | 63.8만 |
|---|
| 2025.11.04 | ₩64,909 | ₩66,171 | ₩63,974 | ₩64,708 | -0.31% | 45.7만 |
|---|
| 2025.11.03 | ₩66,712 | ₩66,712 | ₩65,336 | ₩66,511 | -0.30% | 34.8만 |
|---|
| 2025.10.31 | ₩66,578 | ₩66,845 | ₩65,142 | ₩65,643 | -1.40% | 35만 |
|---|
| 2025.10.30 | ₩66,177 | ₩67,012 | ₩65,443 | ₩65,443 | -1.11% | 33.6만 |
|---|
| 2025.10.29 | ₩68,782 | ₩69,049 | ₩67,313 | ₩68,582 | -0.29% | 72.3만 |
|---|
| 2025.10.28 | ₩67,847 | ₩68,622 | ₩67,446 | ₩67,446 | -0.59% | 33.2만 |
|---|
| 2025.10.27 | ₩67,780 | ₩67,914 | ₩65,877 | ₩67,847 | +0.10% | 64.3만 |
|---|
| 2025.10.24 | ₩65,109 | ₩66,411 | ₩64,842 | ₩66,311 | +1.85% | 43.7만 |
|---|
| 2025.10.23 | ₩62,104 | ₩63,707 | ₩61,824 | ₩63,440 | +2.15% | 31.1만 |
|---|
| 2025.10.22 | ₩64,842 | ₩65,356 | ₩62,104 | ₩63,440 | -2.16% | 56.5만 |
|---|
| 2025.10.21 | ₩65,309 | ₩65,610 | ₩64,174 | ₩65,042 | -0.41% | 22.9만 |
|---|
| 2025.10.20 | ₩64,708 | ₩65,777 | ₩64,107 | ₩65,243 | +0.83% | 58.6만 |
|---|
| 2025.10.17 | ₩63,840 | ₩64,208 | ₩62,304 | ₩63,773 | -0.10% | 52.6만 |
|---|
| 2025.10.16 | ₩64,241 | ₩64,975 | ₩63,640 | ₩63,840 | -0.62% | 34.4만 |
|---|
| 2025.10.15 | ₩67,580 | ₩70,986 | ₩66,779 | ₩70,852 | +4.84% | 62.8만 |
|---|
| 2025.10.14 | ₩66,044 | ₩67,814 | ₩65,410 | ₩65,977 | -0.10% | 24.7만 |
|---|
| 2025.10.13 | ₩66,645 | ₩67,446 | ₩65,076 | ₩65,576 | -1.60% | 20.5만 |
|---|
| 2025.10.10 | ₩69,717 | ₩70,051 | ₩64,642 | ₩64,842 | -6.99% | 37.1만 |
|---|