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 | ₩68,140 | ₩68,140 | ₩65,815 | ₩66,096 | -3.00% | 47만 |
| 2026.10.08 | ₩68,928 | ₩69,209 | ₩66,523 | ₩67,338 | -2.31% | 46.4만 |
| 2026.10.07 | ₩69,850 | ₩70,999 | ₩69,717 | ₩70,892 | +1.49% | 84.6만 |
| 2026.10.06 | ₩70,585 | ₩71,881 | ₩69,196 | ₩71,120 | +0.76% | 35.6만 |
| 2026.10.05 | ₩69,476 | ₩69,623 | ₩68,314 | ₩69,610 | +0.19% | 25.5만 |
| 2026.10.02 | ₩69,356 | ₩70,224 | ₩69,129 | ₩69,703 | +0.50% | 34.9만 |
| 2026.10.01 | ₩67,419 | ₩68,060 | ₩66,336 | ₩68,006 | +0.87% | 29.5만 |
| 2026.09.30 | ₩68,461 | ₩68,835 | ₩67,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,741 |
| +0.41% |
| 52.4만 |
| 2026.09.29 | ₩68,795 | ₩69,543 | ₩67,873 | ₩68,167 | -0.91% | 18.7만 |
|---|
| 2026.09.28 | ₩69,930 | ₩70,051 | ₩66,836 | ₩68,006 | -2.75% | 23.9만 |
|---|
| 2026.09.25 | ₩70,719 | ₩71,013 | ₩69,743 | ₩70,144 | -0.81% | 23.6만 |
|---|
| 2026.09.24 | ₩67,151 | ₩70,158 | ₩66,831 | ₩69,957 | +4.18% | 20.4만 |
|---|
| 2026.09.23 | ₩70,345 | ₩70,598 | ₩68,942 | ₩69,690 | -0.93% | 38.1만 |
|---|
| 2026.09.22 | ₩68,875 | ₩70,687 | ₩68,835 | ₩70,625 | +2.54% | 18만 |
|---|
| 2026.09.21 | ₩66,510 | ₩69,876 | ₩66,343 | ₩69,677 | +4.76% | 52.7만 |
|---|
| 2026.09.18 | ₩63,090 | ₩64,265 | ₩62,488 | ₩64,265 | +1.86% | 28.2만 |
|---|
| 2026.09.17 | ₩61,767 | ₩63,584 | ₩61,460 | ₩62,849 | +1.75% | 26.9만 |
|---|
| 2026.09.16 | ₩60,725 | ₩61,834 | ₩59,790 | ₩60,418 | -0.51% | 27.1만 |
|---|
| 2026.09.15 | ₩58,934 | ₩60,458 | ₩58,934 | ₩59,683 | +1.27% | 68.8만 |
|---|
| 2026.09.14 | ₩57,679 | ₩58,961 | ₩57,117 | ₩58,373 | +1.20% | 22.4만 |
|---|
| 2026.09.11 | ₩59,990 | ₩61,219 | ₩59,371 | ₩60,752 | +1.27% | 21.8만 |
|---|
| 2026.09.10 | ₩59,696 | ₩60,565 | ₩59,362 | ₩59,536 | -0.27% | 15.6만 |
|---|
| 2026.09.09 | ₩60,124 | ₩62,475 | ₩60,124 | ₩61,807 | +2.80% | 36.6만 |
|---|
| 2026.09.08 | ₩58,160 | ₩60,911 | ₩58,160 | ₩60,110 | +3.35% | 35.4만 |
|---|
| 2026.09.04 | ₩55,474 | ₩57,358 | ₩55,193 | ₩57,198 | +3.11% | 23.1만 |
|---|
| 2026.09.03 | ₩54,779 | ₩55,401 | ₩53,149 | ₩54,980 | +0.37% | 22.6만 |
|---|
| 2026.09.02 | ₩55,848 | ₩56,314 | ₩55,176 | ₩55,581 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩56,035 | ₩56,169 | ₩55,140 | ₩55,995 | -0.07% | 28.9만 |
|---|
| 2026.08.31 | ₩56,516 | ₩57,465 | ₩56,316 | ₩56,797 | +0.50% | 28만 |
|---|
| 2026.08.28 | ₩57,318 | ₩57,665 | ₩56,316 | ₩56,316 | -1.75% | 45.8만 |
|---|
| 2026.08.27 | ₩58,013 | ₩58,013 | ₩56,917 | ₩57,465 | -0.94% | 17.5만 |
|---|
| 2026.08.26 | ₩57,866 | ₩59,442 | ₩57,866 | ₩58,560 | +1.20% | 23.6만 |
|---|
| 2026.08.25 | ₩57,585 | ₩58,507 | ₩57,304 | ₩58,266 | +1.18% | 21.8만 |
|---|
| 2026.08.24 | ₩57,251 | ₩57,251 | ₩55,447 | ₩56,115 | -1.98% | 29.1만 |
|---|
| 2026.08.21 | ₩57,973 | ₩58,053 | ₩56,530 | ₩57,759 | -0.37% | 26.6만 |
|---|
| 2026.08.20 | ₩57,104 | ₩57,973 | ₩56,340 | ₩57,345 | +0.42% | 24.7만 |
|---|
| 2026.08.19 | ₩60,097 | ₩60,097 | ₩57,371 | ₩57,812 | -3.80% | 47만 |
|---|
| 2026.08.18 | ₩60,444 | ₩60,531 | ₩58,788 | ₩59,937 | -0.84% | 28.8만 |
|---|
| 2026.08.17 | ₩62,796 | ₩63,170 | ₩61,981 | ₩62,021 | -1.23% | 23.2만 |
|---|
| 2026.08.14 | ₩60,872 | ₩62,796 | ₩60,438 | ₩62,796 | +3.16% | 32.3만 |
|---|
| 2026.08.13 | ₩60,137 | ₩61,526 | ₩60,137 | ₩60,230 | +0.16% | 19.7만 |
|---|
| 2026.08.12 | ₩61,126 | ₩61,740 | ₩60,732 | ₩61,005 | -0.20% | 32.8만 |
|---|
| 2026.08.11 | ₩60,043 | ₩60,190 | ₩58,721 | ₩59,937 | -0.18% | 15.6만 |
|---|
| 2026.08.10 | ₩60,137 | ₩60,858 | ₩59,389 | ₩59,536 | -1.00% | 24만 |
|---|
| 2026.08.07 | ₩62,408 | ₩62,408 | ₩60,124 | ₩60,939 | -2.35% | 29.2만 |
|---|
| 2026.08.06 | ₩59,937 | ₩62,275 | ₩59,469 | ₩61,513 | +2.63% | 25.8만 |
|---|
| 2026.08.05 | ₩62,555 | ₩63,898 | ₩61,353 | ₩61,820 | -1.17% | 58.7만 |
|---|
| 2026.08.04 | ₩64,640 | ₩67,365 | ₩64,265 | ₩67,018 | +3.68% | 40.9만 |
|---|
| 2026.08.03 | ₩59,415 | ₩62,780 | ₩58,854 | ₩62,181 | +4.65% | 26.1만 |
|---|
| 2026.07.31 | ₩65,107 | ₩65,829 | ₩61,139 | ₩61,246 | -5.93% | 32.2만 |
|---|
| 2026.07.30 | ₩58,681 | ₩63,771 | ₩58,681 | ₩62,181 | +5.97% | 35.9만 |
|---|
| 2026.07.29 | ₩59,456 | ₩59,830 | ₩55,715 | ₩56,356 | -5.21% | 57.3만 |
|---|
| 2026.07.28 | ₩61,366 | ₩61,700 | ₩58,053 | ₩59,482 | -3.07% | 41.2만 |
|---|
| 2026.07.27 | ₩68,487 | ₩68,487 | ₩62,321 | ₩64,599 | -5.68% | 53만 |
|---|
| 2026.07.24 | ₩70,391 | ₩70,598 | ₩67,459 | ₩67,592 | -3.98% | 43.4만 |
|---|
| 2026.07.23 | ₩70,598 | ₩71,547 | ₩68,243 | ₩69,810 | -1.12% | 32.3만 |
|---|
| 2026.07.22 | ₩69,503 | ₩73,217 | ₩69,490 | ₩72,202 | +3.88% | 43.5만 |
|---|
| 2026.07.21 | ₩69,196 | ₩71,654 | ₩68,928 | ₩71,280 | +3.01% | 94.5만 |
|---|
| 2026.07.20 | ₩68,073 | ₩68,835 | ₩66,604 | ₩66,737 | -1.96% | 35만 |
|---|
| 2026.07.17 | ₩63,678 | ₩66,978 | ₩61,393 | ₩65,748 | +3.25% | 54.2만 |
|---|
| 2026.07.16 | ₩67,766 | ₩68,501 | ₩65,161 | ₩66,296 | -2.17% | 50.9만 |
|---|
| 2026.07.15 | ₩74,032 | ₩74,152 | ₩68,581 | ₩71,039 | -4.04% | 75.9만 |
|---|
| 2026.07.14 | ₩75,248 | ₩75,970 | ₩72,883 | ₩72,990 | -3.00% | 27.5만 |
|---|
| 2026.07.13 | ₩72,001 | ₩73,404 | ₩70,478 | ₩71,454 | -0.76% | 33.2만 |
|---|
| 2026.07.10 | ₩72,375 | ₩74,460 | ₩72,162 | ₩74,233 | +2.57% | 26.2만 |
|---|
| 2026.07.09 | ₩71,454 | ₩74,473 | ₩71,454 | ₩72,750 | +1.81% | 42.9만 |
|---|
| 2026.07.08 | ₩69,476 | ₩71,320 | ₩68,608 | ₩70,932 | +2.10% | 42.4만 |
|---|
| 2026.07.07 | ₩70,919 | ₩71,721 | ₩69,142 | ₩71,467 | +0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩72,736 | ₩77,506 | ₩72,082 | ₩74,954 | +3.05% | 48.3만 |
|---|
| 2026.07.02 | ₩72,416 | ₩73,070 | ₩69,556 | ₩71,146 | -1.75% | 40.1만 |
|---|
| 2026.07.01 | ₩75,676 | ₩76,517 | ₩73,645 | ₩73,952 | -2.28% | 43.2만 |
|---|
| 2026.06.30 | ₩74,259 | ₩79,042 | ₩74,259 | ₩78,481 | +5.69% | 45.5만 |
|---|
| 2026.06.29 | ₩71,814 | ₩73,992 | ₩68,606 | ₩73,578 | +2.46% | 35.7만 |
|---|
| 2026.06.26 | ₩71,320 | ₩72,148 | ₩69,196 | ₩72,148 | +1.16% | 30.5만 |
|---|
| 2026.06.25 | ₩73,511 | ₩74,406 | ₩69,783 | ₩72,549 | -1.31% | 37.1만 |
|---|
| 2026.06.24 | ₩72,375 | ₩72,732 | ₩70,251 | ₩72,255 | -0.17% | 45.2만 |
|---|
| 2026.06.23 | ₩70,812 | ₩73,097 | ₩70,478 | ₩72,148 | +1.89% | 42만 |
|---|
| 2026.06.22 | ₩74,874 | ₩77,172 | ₩74,019 | ₩75,729 | +1.14% | 35.8만 |
|---|
| 2026.06.18 | ₩73,511 | ₩74,380 | ₩72,983 | ₩74,219 | +0.96% | 36.4만 |
|---|
| 2026.06.17 | ₩74,941 | ₩75,141 | ₩72,148 | ₩72,856 | -2.78% | 51.9만 |
|---|
| 2026.06.16 | ₩76,905 | ₩77,012 | ₩72,041 | ₩72,148 | -6.18% | 33.9만 |
|---|
| 2026.06.15 | ₩75,782 | ₩78,525 | ₩75,034 | ₩77,159 | +1.82% | 39만 |
|---|
| 2026.06.12 | ₩70,745 | ₩73,825 | ₩70,545 | ₩72,375 | +2.30% | 44.6만 |
|---|
| 2026.06.11 | ₩67,098 | ₩70,291 | ₩66,506 | ₩70,077 | +4.44% | 34.1만 |
|---|
| 2026.06.10 | ₩68,421 | ₩69,570 | ₩65,949 | ₩66,564 | -2.71% | 50.5만 |
|---|
| 2026.06.09 | ₩72,683 | ₩72,950 | ₩64,279 | ₩69,276 | -4.69% | 53.1만 |
|---|
| 2026.06.08 | ₩71,146 | ₩71,814 | ₩69,730 | ₩71,347 | +0.28% | 39.4만 |
|---|
| 2026.06.05 | ₩72,750 | ₩73,538 | ₩67,713 | ₩67,913 | -6.65% | 84.4만 |
|---|
| 2026.06.04 | ₩74,406 | ₩76,698 | ₩72,816 | ₩75,809 | +1.89% | 42만 |
|---|
| 2026.06.03 | ₩78,508 | ₩79,831 | ₩77,386 | ₩79,523 | +1.29% | 77.7만 |
|---|
| 2026.06.02 | ₩74,820 | ₩76,970 | ₩74,553 | ₩76,918 | +2.80% | 36.1만 |
|---|
| 2026.06.01 | ₩74,152 | ₩76,290 | ₩72,362 | ₩75,475 | +1.78% | 44.6만 |
|---|
| 2026.05.29 | ₩76,691 | ₩76,825 | ₩74,540 | ₩76,237 | -0.59% | 38.8만 |
|---|
| 2026.05.28 | ₩74,032 | ₩77,653 | ₩73,411 | ₩76,450 | +3.27% | 48.8만 |
|---|
| 2026.05.27 | ₩76,825 | ₩77,199 | ₩74,206 | ₩75,355 | -1.91% | 85.1만 |
|---|
| 2026.05.26 | ₩73,738 | ₩76,724 | ₩73,231 | ₩76,491 | +3.73% | 51.7만 |
|---|
| 2026.05.22 | ₩71,841 | ₩73,498 | ₩71,121 | ₩71,667 | -0.24% | 41.6만 |
|---|
| 2026.05.21 | ₩68,821 | ₩69,810 | ₩67,606 | ₩69,730 | +1.32% | 20.4만 |
|---|
| 2026.05.20 | ₩68,274 | ₩70,986 | ₩68,140 | ₩70,866 | +3.80% | 59.8만 |
|---|
| 2026.05.19 | ₩66,123 | ₩68,140 | ₩63,297 | ₩66,256 | +0.20% | 40.6만 |
|---|
| 2026.05.18 | ₩68,140 | ₩69,543 | ₩65,735 | ₩66,991 | -1.69% | 24.8만 |
|---|
| 2026.05.15 | ₩69,049 | ₩69,663 | ₩67,365 | ₩67,379 | -2.42% | 30.9만 |
|---|
| 2026.05.14 | ₩69,409 | ₩71,393 | ₩69,155 | ₩71,133 | +2.48% | 28.2만 |
|---|
| 2026.05.13 | ₩73,337 | ₩73,712 | ₩70,104 | ₩71,961 | -1.88% | 51.6만 |
|---|
| 2026.05.12 | ₩72,282 | ₩73,518 | ₩69,209 | ₩72,295 | +0.02% | 25만 |
|---|
| 2026.05.11 | ₩73,658 | ₩74,881 | ₩72,442 | ₩73,591 | -0.09% | 40.2만 |
|---|
| 2026.05.08 | ₩67,579 | ₩73,043 | ₩67,579 | ₩72,790 | +7.71% | 43만 |
|---|
| 2026.05.07 | ₩67,659 | ₩68,597 | ₩65,602 | ₩66,483 | -1.74% | 33.3만 |
|---|
| 2026.05.06 | ₩67,753 | ₩71,315 | ₩66,914 | ₩70,024 | +3.35% | 67.6만 |
|---|
| 2026.05.05 | ₩60,110 | ₩61,059 | ₩58,988 | ₩60,444 | +0.56% | 37.3만 |
|---|
| 2026.05.04 | ₩61,032 | ₩61,326 | ₩58,053 | ₩58,547 | -4.07% | 37.8만 |
|---|
| 2026.05.01 | ₩60,150 | ₩61,366 | ₩60,090 | ₩61,339 | +1.98% | 29.7만 |
|---|
| 2026.04.30 | ₩58,908 | ₩60,484 | ₩57,331 | ₩60,351 | +2.45% | 39.7만 |
|---|
| 2026.04.29 | ₩57,879 | ₩59,616 | ₩56,316 | ₩59,269 | +2.40% | 44.6만 |
|---|
| 2026.04.28 | ₩54,993 | ₩57,605 | ₩54,793 | ₩56,877 | +3.43% | 17.8만 |
|---|
| 2026.04.27 | ₩60,511 | ₩60,605 | ₩57,806 | ₩58,734 | -2.94% | 37만 |
|---|
| 2026.04.24 | ₩58,627 | ₩61,460 | ₩58,427 | ₩60,458 | +3.12% | 48.6만 |
|---|
| 2026.04.23 | ₩53,550 | ₩54,632 | ₩53,176 | ₩53,804 | +0.47% | 27.1만 |
|---|
| 2026.04.22 | ₩53,189 | ₩54,978 | ₩52,454 | ₩54,953 | +3.32% | 41.7만 |
|---|
| 2026.04.21 | ₩51,132 | ₩52,394 | ₩51,038 | ₩51,867 | +1.44% | 39.9만 |
|---|
| 2026.04.20 | ₩51,599 | ₩52,548 | ₩50,424 | ₩50,824 | -1.50% | 14.9만 |
|---|
| 2026.04.17 | ₩51,239 | ₩51,519 | ₩50,651 | ₩51,279 | +0.08% | 25.3만 |
|---|
| 2026.04.16 | ₩49,021 | ₩51,653 | ₩48,514 | ₩51,452 | +4.96% | 26.1만 |
|---|
| 2026.04.15 | ₩48,540 | ₩48,967 | ₩47,992 | ₩48,941 | +0.83% | 24만 |
|---|
| 2026.04.14 | ₩47,671 | ₩48,558 | ₩47,124 | ₩48,486 | +1.71% | 11.5만 |
|---|
| 2026.04.13 | ₩47,017 | ₩47,304 | ₩46,509 | ₩47,284 | +0.57% | 15.2만 |
|---|
| 2026.04.10 | ₩45,734 | ₩47,725 | ₩45,734 | ₩46,910 | +2.57% | 15.7만 |
|---|
| 2026.04.09 | ₩45,026 | ₩45,654 | ₩44,705 | ₩45,614 | +1.31% | 10.3만 |
|---|
| 2026.04.08 | ₩45,440 | ₩45,841 | ₩44,752 | ₩45,453 | +0.03% | 13.1만 |
|---|
| 2026.04.07 | ₩43,463 | ₩43,970 | ₩42,975 | ₩43,877 | +0.95% | 7만 |
|---|
| 2026.04.06 | ₩43,529 | ₩44,725 | ₩43,356 | ₩43,676 | +0.34% | 6.5만 |
|---|
| 2026.04.02 | ₩41,018 | ₩43,316 | ₩40,911 | ₩43,249 | +5.44% | 5.3만 |
|---|
| 2026.04.01 | ₩42,755 | ₩43,175 | ₩42,193 | ₩42,755 | 0.00% | 12.9만 |
|---|
| 2026.03.31 | ₩40,804 | ₩41,819 | ₩40,617 | ₩41,766 | +2.36% | 6.4만 |
|---|
| 2026.03.30 | ₩42,046 | ₩42,260 | ₩39,922 | ₩40,470 | -3.75% | 5.7만 |
|---|
| 2026.03.27 | ₩41,459 | ₩41,659 | ₩40,697 | ₩41,492 | +0.08% | 6.2만 |
|---|
| 2026.03.26 | ₩43,436 | ₩43,797 | ₩41,659 | ₩41,806 | -3.75% | 8.5만 |
|---|
| 2026.03.25 | ₩42,621 | ₩44,451 | ₩42,621 | ₩44,171 | +3.64% | 21.2만 |
|---|
| 2026.03.24 | ₩41,472 | ₩42,220 | ₩41,298 | ₩42,113 | +1.55% | 4만 |
|---|
| 2026.03.23 | ₩42,020 | ₩42,474 | ₩41,472 | ₩41,552 | -1.11% | 10.4만 |
|---|
| 2026.03.20 | ₩41,753 | ₩41,819 | ₩40,877 | ₩41,405 | -0.83% | 9.9만 |
|---|
| 2026.03.19 | ₩40,016 | ₩41,747 | ₩39,748 | ₩41,686 | +4.17% | 3.8만 |
|---|
| 2026.03.18 | ₩40,670 | ₩41,718 | ₩40,670 | ₩41,312 | +1.58% | 5.9만 |
|---|
| 2026.03.17 | ₩40,684 | ₩41,125 | ₩40,603 | ₩40,764 | +0.20% | 3.7만 |
|---|
| 2026.03.16 | ₩40,203 | ₩41,191 | ₩40,203 | ₩40,644 | +1.10% | 8.3만 |
|---|
| 2026.03.13 | ₩40,884 | ₩41,111 | ₩39,849 | ₩39,976 | -2.22% | 7.8만 |
|---|
| 2026.03.12 | ₩41,378 | ₩41,425 | ₩40,617 | ₩40,791 | -1.42% | 3.6만 |
|---|
| 2026.03.11 | ₩41,993 | ₩42,581 | ₩41,940 | ₩42,046 | +0.13% | 4.3만 |
|---|
| 2026.03.10 | ₩41,712 | ₩42,244 | ₩41,672 | ₩41,773 | +0.14% | 4.6만 |
|---|
| 2026.03.09 | ₩39,214 | ₩41,694 | ₩39,214 | ₩41,646 | +6.20% | 5.3만 |
|---|
| 2026.03.06 | ₩40,350 | ₩41,272 | ₩39,615 | ₩39,829 | -1.29% | 9.3만 |
|---|
| 2026.03.05 | ₩40,750 | ₩41,619 | ₩40,263 | ₩41,138 | +0.95% | 5.9만 |
|---|
| 2026.03.04 | ₩40,082 | ₩41,886 | ₩40,042 | ₩41,793 | +4.27% | 8만 |
|---|
| 2026.03.03 | ₩39,829 | ₩40,124 | ₩39,348 | ₩39,815 | -0.03% | 8.4만 |
|---|
| 2026.03.02 | ₩40,403 | ₩41,191 | ₩39,561 | ₩41,151 | +1.85% | 11.3만 |
|---|
| 2026.02.27 | ₩41,418 | ₩41,710 | ₩40,984 | ₩41,365 | -0.13% | 46만 |
|---|
| 2026.02.26 | ₩42,875 | ₩42,875 | ₩41,672 | ₩42,033 | -1.96% | 4.8만 |
|---|
| 2026.02.25 | ₩43,957 | ₩44,184 | ₩43,356 | ₩43,449 | -1.16% | 13.9만 |
|---|
| 2026.02.24 | ₩43,503 | ₩44,318 | ₩42,755 | ₩43,757 | +0.58% | 11.5만 |
|---|
| 2026.02.23 | ₩41,178 | ₩41,405 | ₩40,590 | ₩40,937 | -0.58% | 15.9만 |
|---|
| 2026.02.20 | ₩41,579 | ₩42,380 | ₩41,312 | ₩41,565 | -0.03% | 8.8만 |
|---|
| 2026.02.19 | ₩41,405 | ₩42,100 | ₩41,084 | ₩41,993 | +1.42% | 9.6만 |
|---|
| 2026.02.18 | ₩41,338 | ₩42,348 | ₩40,750 | ₩41,726 | +0.94% | 9.4만 |
|---|
| 2026.02.17 | ₩41,899 | ₩42,561 | ₩40,750 | ₩42,233 | +0.80% | 8.1만 |
|---|
| 2026.02.13 | ₩42,340 | ₩43,328 | ₩42,327 | ₩42,888 | +1.29% | 7.2만 |
|---|
| 2026.02.12 | ₩44,318 | ₩44,772 | ₩42,621 | ₩42,661 | -3.74% | 8.1만 |
|---|
| 2026.02.11 | ₩45,266 | ₩45,480 | ₩43,823 | ₩44,411 | -1.89% | 9.4만 |
|---|
| 2026.02.10 | ₩44,866 | ₩45,253 | ₩44,491 | ₩44,545 | -0.71% | 7.7만 |
|---|
| 2026.02.09 | ₩43,423 | ₩45,213 | ₩42,928 | ₩44,946 | +3.51% | 9.6만 |
|---|
| 2026.02.06 | ₩41,632 | ₩43,783 | ₩41,632 | ₩43,623 | +4.78% | 11.6만 |
|---|
| 2026.02.05 | ₩42,568 | ₩42,999 | ₩40,430 | ₩40,750 | -4.27% | 19.5만 |
|---|
| 2026.02.04 | ₩47,003 | ₩47,003 | ₩42,650 | ₩42,928 | -8.67% | 39.5만 |
|---|
| 2026.02.03 | ₩52,882 | ₩52,882 | ₩50,090 | ₩51,118 | -3.34% | 20.9만 |
|---|
| 2026.02.02 | ₩49,943 | ₩52,441 | ₩49,796 | ₩51,720 | +3.56% | 18.5만 |
|---|
| 2026.01.30 | ₩50,090 | ₩51,573 | ₩49,542 | ₩49,969 | -0.24% | 18.2만 |
|---|
| 2026.01.29 | ₩53,550 | ₩54,392 | ₩50,784 | ₩53,056 | -0.92% | 13.6만 |
|---|
| 2026.01.28 | ₩54,085 | ₩54,447 | ₩53,323 | ₩53,764 | -0.59% | 12.4만 |
|---|
| 2026.01.27 | ₩53,457 | ₩54,111 | ₩52,882 | ₩53,537 | +0.15% | 11.1만 |
|---|
| 2026.01.26 | ₩54,659 | ₩54,659 | ₩53,203 | ₩53,296 | -2.49% | 14.8만 |
|---|
| 2026.01.23 | ₩54,913 | ₩55,688 | ₩54,198 | ₩54,646 | -0.49% | 16.7만 |
|---|
| 2026.01.22 | ₩53,697 | ₩54,258 | ₩53,029 | ₩53,924 | +0.42% | 9.1만 |
|---|
| 2026.01.21 | ₩52,054 | ₩54,285 | ₩52,054 | ₩53,844 | +3.44% | 32.3만 |
|---|
| 2026.01.20 | ₩50,223 | ₩52,528 | ₩50,103 | ₩51,292 | +2.13% | 34.1만 |
|---|
| 2026.01.16 | ₩51,666 | ₩51,706 | ₩50,845 | ₩51,225 | -0.85% | 11.7만 |
|---|
| 2026.01.15 | ₩51,078 | ₩52,722 | ₩50,370 | ₩50,504 | -1.12% | 54.6만 |
|---|
| 2026.01.14 | ₩50,390 | ₩51,038 | ₩49,716 | ₩51,038 | +1.29% | 37.8만 |
|---|
| 2026.01.13 | ₩49,595 | ₩50,865 | ₩49,595 | ₩50,477 | +1.78% | 13.5만 |
|---|
| 2026.01.12 | ₩47,110 | ₩48,794 | ₩46,870 | ₩48,339 | +2.61% | 14.8만 |
|---|
| 2026.01.09 | ₩47,939 | ₩48,313 | ₩47,458 | ₩47,458 | -1.00% | 14.2만 |
|---|
| 2026.01.08 | ₩49,081 | ₩49,141 | ₩47,504 | ₩47,778 | -2.65% | 12.1만 |
|---|
| 2026.01.07 | ₩49,836 | ₩49,836 | ₩48,740 | ₩49,395 | -0.88% | 23.4만 |
|---|
| 2026.01.06 | ₩51,720 | ₩51,740 | ₩49,649 | ₩50,277 | -2.79% | 16.2만 |
|---|
| 2026.01.05 | ₩53,096 | ₩53,630 | ₩51,372 | ₩51,399 | -3.20% | 16만 |
|---|
| 2026.01.02 | ₩51,352 | ₩52,508 | ₩51,185 | ₩52,014 | +1.29% | 107.7만 |
|---|
| 2025.12.31 | ₩51,225 | ₩51,451 | ₩50,838 | ₩50,838 | -0.76% | 15.8만 |
|---|
| 2025.12.30 | ₩51,038 | ₩51,305 | ₩50,865 | ₩51,078 | +0.08% | 7.9만 |
|---|
| 2025.12.29 | ₩50,210 | ₩51,038 | ₩49,635 | ₩50,971 | +1.52% | 12.7만 |
|---|
| 2025.12.26 | ₩50,851 | ₩50,985 | ₩50,597 | ₩50,784 | -0.13% | 12.9만 |
|---|
| 2025.12.24 | ₩51,225 | ₩51,359 | ₩51,172 | ₩51,279 | +0.10% | 7만 |
|---|
| 2025.12.23 | ₩50,958 | ₩51,320 | ₩50,851 | ₩51,225 | +0.52% | 8.7만 |
|---|
| 2025.12.22 | ₩51,733 | ₩51,880 | ₩50,918 | ₩51,185 | -1.06% | 13.2만 |
|---|
| 2025.12.19 | ₩49,261 | ₩51,199 | ₩49,261 | ₩50,891 | +3.31% | 25만 |
|---|
| 2025.12.18 | ₩48,901 | ₩49,542 | ₩48,406 | ₩48,513 | -0.79% | 26.3만 |
|---|
| 2025.12.17 | ₩51,092 | ₩51,332 | ₩48,299 | ₩48,353 | -5.36% | 26.2만 |
|---|
| 2025.12.16 | ₩50,263 | ₩50,985 | ₩50,036 | ₩50,891 | +1.25% | 9.8만 |
|---|
| 2025.12.15 | ₩51,185 | ₩51,760 | ₩50,090 | ₩50,303 | -1.72% | 18.5만 |
|---|
| 2025.12.12 | ₩52,401 | ₩53,296 | ₩50,624 | ₩50,958 | -2.75% | 61.5만 |
|---|
| 2025.12.11 | ₩51,920 | ₩53,144 | ₩50,704 | ₩53,136 | +2.34% | 15.5만 |
|---|
| 2025.12.10 | ₩53,189 | ₩53,497 | ₩52,775 | ₩53,296 | +0.20% | 11.4만 |
|---|
| 2025.12.09 | ₩52,909 | ₩53,644 | ₩52,615 | ₩53,189 | +0.53% | 9.2만 |
|---|
| 2025.12.08 | ₩52,107 | ₩53,443 | ₩52,107 | ₩53,056 | +1.82% | 16.6만 |
|---|
| 2025.12.05 | ₩52,174 | ₩53,310 | ₩52,040 | ₩52,374 | +0.38% | 46.4만 |
|---|
| 2025.12.04 | ₩52,174 | ₩52,508 | ₩51,573 | ₩51,907 | -0.51% | 42.4만 |
|---|
| 2025.12.03 | ₩52,708 | ₩53,243 | ₩51,907 | ₩53,109 | +0.76% | 51.6만 |
|---|
| 2025.12.02 | ₩53,777 | ₩54,412 | ₩52,374 | ₩52,508 | -2.36% | 49.2만 |
|---|
| 2025.12.01 | ₩52,174 | ₩53,577 | ₩52,174 | ₩53,376 | +2.30% | 21.6만 |
|---|
| 2025.11.28 | ₩52,374 | ₩52,976 | ₩52,274 | ₩52,909 | +1.02% | 9.6만 |
|---|
| 2025.11.26 | ₩52,107 | ₩53,223 | ₩51,706 | ₩52,976 | +1.67% | 24.3만 |
|---|
| 2025.11.25 | ₩50,971 | ₩51,613 | ₩49,001 | ₩51,573 | +1.18% | 43.8만 |
|---|
| 2025.11.24 | ₩51,239 | ₩53,376 | ₩51,239 | ₩53,042 | +3.52% | 27만 |
|---|
| 2025.11.21 | ₩51,907 | ₩52,107 | ₩48,767 | ₩50,704 | -2.32% | 99.5만 |
|---|
| 2025.11.20 | ₩57,986 | ₩57,986 | ₩51,138 | ₩51,506 | -11.18% | 90만 |
|---|
| 2025.11.19 | ₩58,320 | ₩59,489 | ₩55,848 | ₩56,850 | -2.52% | 40만 |
|---|
| 2025.11.18 | ₩59,923 | ₩59,990 | ₩56,984 | ₩58,320 | -2.68% | 54만 |
|---|
| 2025.11.17 | ₩61,259 | ₩62,388 | ₩59,977 | ₩60,658 | -0.98% | 42.5만 |
|---|
| 2025.11.14 | ₩60,324 | ₩63,263 | ₩59,215 | ₩61,861 | +2.55% | 46.5만 |
|---|
| 2025.11.13 | ₩63,330 | ₩64,232 | ₩61,760 | ₩62,195 | -1.79% | 76만 |
|---|
| 2025.11.12 | ₩64,132 | ₩65,936 | ₩63,798 | ₩65,134 | +1.56% | 61.4만 |
|---|
| 2025.11.11 | ₩62,195 | ₩63,330 | ₩60,658 | ₩61,326 | -1.40% | 62.9만 |
|---|
| 2025.11.10 | ₩61,927 | ₩63,464 | ₩61,794 | ₩62,462 | +0.86% | 25.6만 |
|---|
| 2025.11.07 | ₩59,522 | ₩60,524 | ₩58,186 | ₩60,257 | +1.23% | 83.5만 |
|---|
| 2025.11.06 | ₩65,201 | ₩65,201 | ₩60,792 | ₩61,259 | -6.05% | 88.4만 |
|---|
| 2025.11.05 | ₩62,929 | ₩67,138 | ₩62,929 | ₩66,136 | +5.10% | 63.8만 |
|---|
| 2025.11.04 | ₩64,933 | ₩66,196 | ₩63,998 | ₩64,733 | -0.31% | 45.7만 |
|---|
| 2025.11.03 | ₩66,737 | ₩66,737 | ₩65,361 | ₩66,537 | -0.30% | 34.8만 |
|---|
| 2025.10.31 | ₩66,604 | ₩66,871 | ₩65,167 | ₩65,668 | -1.40% | 35만 |
|---|
| 2025.10.30 | ₩66,203 | ₩67,038 | ₩65,468 | ₩65,468 | -1.11% | 33.6만 |
|---|
| 2025.10.29 | ₩68,808 | ₩69,075 | ₩67,338 | ₩68,608 | -0.29% | 72.3만 |
|---|
| 2025.10.28 | ₩67,873 | ₩68,648 | ₩67,472 | ₩67,472 | -0.59% | 33.2만 |
|---|
| 2025.10.27 | ₩67,806 | ₩67,940 | ₩65,902 | ₩67,873 | +0.10% | 64.3만 |
|---|
| 2025.10.24 | ₩65,134 | ₩66,437 | ₩64,867 | ₩66,336 | +1.85% | 43.7만 |
|---|
| 2025.10.23 | ₩62,128 | ₩63,731 | ₩61,847 | ₩63,464 | +2.15% | 31.1만 |
|---|
| 2025.10.22 | ₩64,867 | ₩65,381 | ₩62,128 | ₩63,464 | -2.16% | 56.5만 |
|---|
| 2025.10.21 | ₩65,334 | ₩65,635 | ₩64,199 | ₩65,067 | -0.41% | 22.9만 |
|---|
| 2025.10.20 | ₩64,733 | ₩65,802 | ₩64,132 | ₩65,268 | +0.83% | 58.6만 |
|---|
| 2025.10.17 | ₩63,865 | ₩64,232 | ₩62,328 | ₩63,798 | -0.10% | 52.6만 |
|---|
| 2025.10.16 | ₩64,265 | ₩65,000 | ₩63,664 | ₩63,865 | -0.62% | 34.4만 |
|---|
| 2025.10.15 | ₩67,606 | ₩71,013 | ₩66,804 | ₩70,879 | +4.84% | 62.8만 |
|---|
| 2025.10.14 | ₩66,069 | ₩67,839 | ₩65,435 | ₩66,002 | -0.10% | 24.7만 |
|---|
| 2025.10.13 | ₩66,670 | ₩67,472 | ₩65,100 | ₩65,602 | -1.60% | 20.5만 |
|---|
| 2025.10.10 | ₩69,743 | ₩70,077 | ₩64,666 | ₩64,867 | -6.99% | 37.1만 |
|---|