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 | ₩68,232 | ₩68,232 | ₩65,904 | ₩66,185 | -3.00% | 47만 |
| 2026.10.08 | ₩69,021 | ₩69,302 | ₩66,613 | ₩67,429 | -2.31% | 46.4만 |
| 2026.10.07 | ₩69,944 | ₩71,095 | ₩69,811 | ₩70,988 | +1.49% | 84.6만 |
| 2026.10.06 | ₩70,680 | ₩71,978 | ₩69,289 | ₩71,215 | +0.76% | 35.6만 |
| 2026.10.05 | ₩69,570 | ₩69,717 | ₩68,406 | ₩69,704 | +0.19% | 25.5만 |
| 2026.10.02 | ₩69,449 | ₩70,319 | ₩69,222 | ₩69,797 | +0.50% | 34.9만 |
| 2026.10.01 | ₩67,509 | ₩68,152 | ₩66,426 | ₩68,098 | +0.87% | 29.5만 |
| 2026.09.30 | ₩68,553 | ₩68,928 | ₩67,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,834 |
| +0.41% |
| 52.4만 |
| 2026.09.29 | ₩68,887 | ₩69,637 | ₩67,964 | ₩68,259 | -0.91% | 18.7만 |
|---|
| 2026.09.28 | ₩70,025 | ₩70,145 | ₩66,926 | ₩68,098 | -2.75% | 23.9만 |
|---|
| 2026.09.25 | ₩70,814 | ₩71,108 | ₩69,837 | ₩70,239 | -0.81% | 23.6만 |
|---|
| 2026.09.24 | ₩67,242 | ₩70,252 | ₩66,921 | ₩70,051 | +4.18% | 20.4만 |
|---|
| 2026.09.23 | ₩70,439 | ₩70,694 | ₩69,035 | ₩69,784 | -0.93% | 38.1만 |
|---|
| 2026.09.22 | ₩68,968 | ₩70,782 | ₩68,928 | ₩70,720 | +2.54% | 18만 |
|---|
| 2026.09.21 | ₩66,600 | ₩69,970 | ₩66,432 | ₩69,770 | +4.76% | 52.7만 |
|---|
| 2026.09.18 | ₩63,175 | ₩64,352 | ₩62,573 | ₩64,352 | +1.86% | 28.2만 |
|---|
| 2026.09.17 | ₩61,850 | ₩63,670 | ₩61,542 | ₩62,934 | +1.75% | 26.9만 |
|---|
| 2026.09.16 | ₩60,807 | ₩61,917 | ₩59,870 | ₩60,499 | -0.51% | 27.1만 |
|---|
| 2026.09.15 | ₩59,014 | ₩60,539 | ₩59,014 | ₩59,763 | +1.27% | 68.8만 |
|---|
| 2026.09.14 | ₩57,756 | ₩59,041 | ₩57,194 | ₩58,452 | +1.20% | 22.4만 |
|---|
| 2026.09.11 | ₩60,071 | ₩61,302 | ₩59,451 | ₩60,833 | +1.27% | 21.8만 |
|---|
| 2026.09.10 | ₩59,776 | ₩60,646 | ₩59,442 | ₩59,616 | -0.27% | 15.6만 |
|---|
| 2026.09.09 | ₩60,205 | ₩62,559 | ₩60,205 | ₩61,890 | +2.80% | 36.6만 |
|---|
| 2026.09.08 | ₩58,238 | ₩60,993 | ₩58,238 | ₩60,191 | +3.35% | 35.4만 |
|---|
| 2026.09.04 | ₩55,549 | ₩57,435 | ₩55,268 | ₩57,275 | +3.11% | 23.1만 |
|---|
| 2026.09.03 | ₩54,853 | ₩55,475 | ₩53,221 | ₩55,054 | +0.37% | 22.6만 |
|---|
| 2026.09.02 | ₩55,923 | ₩56,390 | ₩55,250 | ₩55,656 | -0.48% | 21.4만 |
|---|
| 2026.09.01 | ₩56,111 | ₩56,244 | ₩55,214 | ₩56,071 | -0.07% | 28.9만 |
|---|
| 2026.08.31 | ₩56,592 | ₩57,542 | ₩56,392 | ₩56,873 | +0.50% | 28만 |
|---|
| 2026.08.28 | ₩57,395 | ₩57,743 | ₩56,392 | ₩56,392 | -1.75% | 45.8만 |
|---|
| 2026.08.27 | ₩58,091 | ₩58,091 | ₩56,994 | ₩57,542 | -0.94% | 17.5만 |
|---|
| 2026.08.26 | ₩57,944 | ₩59,522 | ₩57,944 | ₩58,639 | +1.20% | 23.6만 |
|---|
| 2026.08.25 | ₩57,663 | ₩58,586 | ₩57,382 | ₩58,345 | +1.18% | 21.8만 |
|---|
| 2026.08.24 | ₩57,328 | ₩57,328 | ₩55,522 | ₩56,191 | -1.98% | 29.1만 |
|---|
| 2026.08.21 | ₩58,051 | ₩58,131 | ₩56,606 | ₩57,837 | -0.37% | 26.6만 |
|---|
| 2026.08.20 | ₩57,181 | ₩58,051 | ₩56,416 | ₩57,422 | +0.42% | 24.7만 |
|---|
| 2026.08.19 | ₩60,178 | ₩60,178 | ₩57,449 | ₩57,890 | -3.80% | 47만 |
|---|
| 2026.08.18 | ₩60,526 | ₩60,613 | ₩58,867 | ₩60,017 | -0.84% | 28.8만 |
|---|
| 2026.08.17 | ₩62,880 | ₩63,255 | ₩62,064 | ₩62,104 | -1.23% | 23.2만 |
|---|
| 2026.08.14 | ₩60,954 | ₩62,880 | ₩60,519 | ₩62,880 | +3.16% | 32.3만 |
|---|
| 2026.08.13 | ₩60,218 | ₩61,609 | ₩60,218 | ₩60,312 | +0.16% | 19.7만 |
|---|
| 2026.08.12 | ₩61,208 | ₩61,823 | ₩60,813 | ₩61,088 | -0.20% | 32.8만 |
|---|
| 2026.08.11 | ₩60,124 | ₩60,271 | ₩58,800 | ₩60,017 | -0.18% | 15.6만 |
|---|
| 2026.08.10 | ₩60,218 | ₩60,940 | ₩59,469 | ₩59,616 | -1.00% | 24만 |
|---|
| 2026.08.07 | ₩62,492 | ₩62,492 | ₩60,205 | ₩61,021 | -2.35% | 29.2만 |
|---|
| 2026.08.06 | ₩60,017 | ₩62,359 | ₩59,549 | ₩61,596 | +2.63% | 25.8만 |
|---|
| 2026.08.05 | ₩62,640 | ₩63,984 | ₩61,435 | ₩61,904 | -1.17% | 58.7만 |
|---|
| 2026.08.04 | ₩64,727 | ₩67,456 | ₩64,352 | ₩67,108 | +3.68% | 40.9만 |
|---|
| 2026.08.03 | ₩59,496 | ₩62,864 | ₩58,934 | ₩62,265 | +4.65% | 26.1만 |
|---|
| 2026.07.31 | ₩65,195 | ₩65,917 | ₩61,221 | ₩61,328 | -5.93% | 32.2만 |
|---|
| 2026.07.30 | ₩58,760 | ₩63,857 | ₩58,760 | ₩62,265 | +5.97% | 35.9만 |
|---|
| 2026.07.29 | ₩59,536 | ₩59,910 | ₩55,790 | ₩56,432 | -5.21% | 57.3만 |
|---|
| 2026.07.28 | ₩61,449 | ₩61,783 | ₩58,131 | ₩59,562 | -3.07% | 41.2만 |
|---|
| 2026.07.27 | ₩68,580 | ₩68,580 | ₩62,405 | ₩64,686 | -5.68% | 53만 |
|---|
| 2026.07.24 | ₩70,486 | ₩70,694 | ₩67,550 | ₩67,683 | -3.98% | 43.4만 |
|---|
| 2026.07.23 | ₩70,694 | ₩71,643 | ₩68,335 | ₩69,904 | -1.12% | 32.3만 |
|---|
| 2026.07.22 | ₩69,597 | ₩73,316 | ₩69,583 | ₩72,299 | +3.88% | 43.5만 |
|---|
| 2026.07.21 | ₩69,289 | ₩71,751 | ₩69,021 | ₩71,376 | +3.01% | 94.5만 |
|---|
| 2026.07.20 | ₩68,165 | ₩68,928 | ₩66,693 | ₩66,827 | -1.96% | 35만 |
|---|
| 2026.07.17 | ₩63,763 | ₩67,068 | ₩61,476 | ₩65,837 | +3.25% | 54.2만 |
|---|
| 2026.07.16 | ₩67,857 | ₩68,593 | ₩65,248 | ₩66,386 | -2.17% | 50.9만 |
|---|
| 2026.07.15 | ₩74,132 | ₩74,252 | ₩68,673 | ₩71,135 | -4.04% | 75.9만 |
|---|
| 2026.07.14 | ₩75,349 | ₩76,072 | ₩72,981 | ₩73,088 | -3.00% | 27.5만 |
|---|
| 2026.07.13 | ₩72,098 | ₩73,503 | ₩70,573 | ₩71,550 | -0.76% | 33.2만 |
|---|
| 2026.07.10 | ₩72,473 | ₩74,560 | ₩72,259 | ₩74,333 | +2.57% | 26.2만 |
|---|
| 2026.07.09 | ₩71,550 | ₩74,573 | ₩71,550 | ₩72,848 | +1.81% | 42.9만 |
|---|
| 2026.07.08 | ₩69,570 | ₩71,416 | ₩68,700 | ₩71,028 | +2.10% | 42.4만 |
|---|
| 2026.07.07 | ₩71,015 | ₩71,817 | ₩69,235 | ₩71,563 | +0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩72,834 | ₩77,610 | ₩72,179 | ₩75,055 | +3.05% | 48.3만 |
|---|
| 2026.07.02 | ₩72,513 | ₩73,169 | ₩69,650 | ₩71,242 | -1.75% | 40.1만 |
|---|
| 2026.07.01 | ₩75,778 | ₩76,620 | ₩73,744 | ₩74,052 | -2.28% | 43.2만 |
|---|
| 2026.06.30 | ₩74,359 | ₩79,149 | ₩74,359 | ₩78,587 | +5.69% | 45.5만 |
|---|
| 2026.06.29 | ₩71,911 | ₩74,092 | ₩68,699 | ₩73,677 | +2.46% | 35.7만 |
|---|
| 2026.06.26 | ₩71,416 | ₩72,246 | ₩69,289 | ₩72,246 | +1.16% | 30.5만 |
|---|
| 2026.06.25 | ₩73,610 | ₩74,507 | ₩69,877 | ₩72,647 | -1.31% | 37.1만 |
|---|
| 2026.06.24 | ₩72,473 | ₩72,830 | ₩70,346 | ₩72,353 | -0.17% | 45.2만 |
|---|
| 2026.06.23 | ₩70,908 | ₩73,195 | ₩70,573 | ₩72,246 | +1.89% | 42만 |
|---|
| 2026.06.22 | ₩74,975 | ₩77,276 | ₩74,119 | ₩75,831 | +1.14% | 35.8만 |
|---|
| 2026.06.18 | ₩73,610 | ₩74,480 | ₩73,082 | ₩74,319 | +0.96% | 36.4만 |
|---|
| 2026.06.17 | ₩75,042 | ₩75,242 | ₩72,246 | ₩72,955 | -2.78% | 51.9만 |
|---|
| 2026.06.16 | ₩77,008 | ₩77,115 | ₩72,138 | ₩72,246 | -6.18% | 33.9만 |
|---|
| 2026.06.15 | ₩75,885 | ₩78,631 | ₩75,135 | ₩77,263 | +1.82% | 39만 |
|---|
| 2026.06.12 | ₩70,841 | ₩73,925 | ₩70,640 | ₩72,473 | +2.30% | 44.6만 |
|---|
| 2026.06.11 | ₩67,188 | ₩70,386 | ₩66,596 | ₩70,172 | +4.44% | 34.1만 |
|---|
| 2026.06.10 | ₩68,513 | ₩69,663 | ₩66,038 | ₩66,653 | -2.71% | 50.5만 |
|---|
| 2026.06.09 | ₩72,781 | ₩73,048 | ₩64,365 | ₩69,369 | -4.69% | 53.1만 |
|---|
| 2026.06.08 | ₩71,242 | ₩71,911 | ₩69,824 | ₩71,443 | +0.28% | 39.4만 |
|---|
| 2026.06.05 | ₩72,848 | ₩73,637 | ₩67,804 | ₩68,004 | -6.65% | 84.4만 |
|---|
| 2026.06.04 | ₩74,507 | ₩76,801 | ₩72,914 | ₩75,911 | +1.89% | 42만 |
|---|
| 2026.06.03 | ₩78,614 | ₩79,938 | ₩77,490 | ₩79,631 | +1.29% | 77.7만 |
|---|
| 2026.06.02 | ₩74,921 | ₩77,074 | ₩74,654 | ₩77,022 | +2.80% | 36.1만 |
|---|
| 2026.06.01 | ₩74,252 | ₩76,393 | ₩72,460 | ₩75,577 | +1.78% | 44.6만 |
|---|
| 2026.05.29 | ₩76,794 | ₩76,928 | ₩74,640 | ₩76,339 | -0.59% | 38.8만 |
|---|
| 2026.05.28 | ₩74,132 | ₩77,758 | ₩73,510 | ₩76,553 | +3.27% | 48.8만 |
|---|
| 2026.05.27 | ₩76,928 | ₩77,303 | ₩74,306 | ₩75,456 | -1.91% | 85.1만 |
|---|
| 2026.05.26 | ₩73,838 | ₩76,828 | ₩73,329 | ₩76,594 | +3.73% | 51.7만 |
|---|
| 2026.05.22 | ₩71,938 | ₩73,597 | ₩71,217 | ₩71,764 | -0.24% | 41.6만 |
|---|
| 2026.05.21 | ₩68,914 | ₩69,904 | ₩67,697 | ₩69,824 | +1.32% | 20.4만 |
|---|
| 2026.05.20 | ₩68,366 | ₩71,082 | ₩68,232 | ₩70,961 | +3.80% | 59.8만 |
|---|
| 2026.05.19 | ₩66,212 | ₩68,232 | ₩63,382 | ₩66,345 | +0.20% | 40.6만 |
|---|
| 2026.05.18 | ₩68,232 | ₩69,637 | ₩65,824 | ₩67,081 | -1.69% | 24.8만 |
|---|
| 2026.05.15 | ₩69,142 | ₩69,757 | ₩67,456 | ₩67,469 | -2.42% | 30.9만 |
|---|
| 2026.05.14 | ₩69,503 | ₩71,490 | ₩69,249 | ₩71,229 | +2.48% | 28.2만 |
|---|
| 2026.05.13 | ₩73,436 | ₩73,811 | ₩70,199 | ₩72,058 | -1.88% | 51.6만 |
|---|
| 2026.05.12 | ₩72,379 | ₩73,617 | ₩69,302 | ₩72,393 | +0.02% | 25만 |
|---|
| 2026.05.11 | ₩73,757 | ₩74,981 | ₩72,540 | ₩73,690 | -0.09% | 40.2만 |
|---|
| 2026.05.08 | ₩67,670 | ₩73,142 | ₩67,670 | ₩72,888 | +7.71% | 43만 |
|---|
| 2026.05.07 | ₩67,750 | ₩68,689 | ₩65,690 | ₩66,573 | -1.74% | 33.3만 |
|---|
| 2026.05.06 | ₩67,844 | ₩71,411 | ₩67,004 | ₩70,118 | +3.35% | 67.6만 |
|---|
| 2026.05.05 | ₩60,191 | ₩61,141 | ₩59,067 | ₩60,526 | +0.56% | 37.3만 |
|---|
| 2026.05.04 | ₩61,114 | ₩61,409 | ₩58,131 | ₩58,626 | -4.07% | 37.8만 |
|---|
| 2026.05.01 | ₩60,231 | ₩61,449 | ₩60,171 | ₩61,422 | +1.98% | 29.7만 |
|---|
| 2026.04.30 | ₩58,987 | ₩60,566 | ₩57,408 | ₩60,432 | +2.45% | 39.7만 |
|---|
| 2026.04.29 | ₩57,957 | ₩59,696 | ₩56,392 | ₩59,348 | +2.40% | 44.6만 |
|---|
| 2026.04.28 | ₩55,067 | ₩57,683 | ₩54,866 | ₩56,954 | +3.43% | 17.8만 |
|---|
| 2026.04.27 | ₩60,593 | ₩60,686 | ₩57,883 | ₩58,813 | -2.94% | 37만 |
|---|
| 2026.04.24 | ₩58,706 | ₩61,542 | ₩58,505 | ₩60,539 | +3.12% | 48.6만 |
|---|
| 2026.04.23 | ₩53,622 | ₩54,706 | ₩53,248 | ₩53,876 | +0.47% | 27.1만 |
|---|
| 2026.04.22 | ₩53,261 | ₩55,052 | ₩52,525 | ₩55,027 | +3.32% | 41.7만 |
|---|
| 2026.04.21 | ₩51,201 | ₩52,465 | ₩51,107 | ₩51,937 | +1.44% | 39.9만 |
|---|
| 2026.04.20 | ₩51,669 | ₩52,619 | ₩50,492 | ₩50,893 | -1.50% | 14.9만 |
|---|
| 2026.04.17 | ₩51,308 | ₩51,589 | ₩50,719 | ₩51,348 | +0.08% | 25.3만 |
|---|
| 2026.04.16 | ₩49,087 | ₩51,722 | ₩48,580 | ₩51,522 | +4.96% | 26.1만 |
|---|
| 2026.04.15 | ₩48,605 | ₩49,033 | ₩48,057 | ₩49,007 | +0.83% | 24만 |
|---|
| 2026.04.14 | ₩47,736 | ₩48,624 | ₩47,187 | ₩48,552 | +1.71% | 11.5만 |
|---|
| 2026.04.13 | ₩47,080 | ₩47,368 | ₩46,572 | ₩47,348 | +0.57% | 15.2만 |
|---|
| 2026.04.10 | ₩45,796 | ₩47,789 | ₩45,796 | ₩46,973 | +2.57% | 15.7만 |
|---|
| 2026.04.09 | ₩45,087 | ₩45,715 | ₩44,765 | ₩45,675 | +1.31% | 10.3만 |
|---|
| 2026.04.08 | ₩45,501 | ₩45,903 | ₩44,812 | ₩45,515 | +0.03% | 13.1만 |
|---|
| 2026.04.07 | ₩43,521 | ₩44,030 | ₩43,033 | ₩43,936 | +0.95% | 7만 |
|---|
| 2026.04.06 | ₩43,588 | ₩44,786 | ₩43,414 | ₩43,735 | +0.34% | 6.5만 |
|---|
| 2026.04.02 | ₩41,073 | ₩43,374 | ₩40,966 | ₩43,307 | +5.44% | 5.3만 |
|---|
| 2026.04.01 | ₩42,812 | ₩43,234 | ₩42,250 | ₩42,812 | 0.00% | 12.9만 |
|---|
| 2026.03.31 | ₩40,859 | ₩41,876 | ₩40,672 | ₩41,822 | +2.36% | 6.4만 |
|---|
| 2026.03.30 | ₩42,103 | ₩42,317 | ₩39,976 | ₩40,524 | -3.75% | 5.7만 |
|---|
| 2026.03.27 | ₩41,514 | ₩41,715 | ₩40,752 | ₩41,548 | +0.08% | 6.2만 |
|---|
| 2026.03.26 | ₩43,494 | ₩43,856 | ₩41,715 | ₩41,862 | -3.75% | 8.5만 |
|---|
| 2026.03.25 | ₩42,678 | ₩44,511 | ₩42,678 | ₩44,230 | +3.64% | 21.2만 |
|---|
| 2026.03.24 | ₩41,528 | ₩42,277 | ₩41,354 | ₩42,170 | +1.55% | 4만 |
|---|
| 2026.03.23 | ₩42,076 | ₩42,531 | ₩41,528 | ₩41,608 | -1.11% | 10.4만 |
|---|
| 2026.03.20 | ₩41,809 | ₩41,876 | ₩40,932 | ₩41,461 | -0.83% | 9.9만 |
|---|
| 2026.03.19 | ₩40,070 | ₩41,803 | ₩39,802 | ₩41,742 | +4.17% | 3.8만 |
|---|
| 2026.03.18 | ₩40,725 | ₩41,774 | ₩40,725 | ₩41,367 | +1.58% | 5.9만 |
|---|
| 2026.03.17 | ₩40,738 | ₩41,180 | ₩40,658 | ₩40,819 | +0.20% | 3.7만 |
|---|
| 2026.03.16 | ₩40,257 | ₩41,247 | ₩40,257 | ₩40,698 | +1.10% | 8.3만 |
|---|
| 2026.03.13 | ₩40,939 | ₩41,167 | ₩39,902 | ₩40,029 | -2.22% | 7.8만 |
|---|
| 2026.03.12 | ₩41,434 | ₩41,481 | ₩40,672 | ₩40,845 | -1.42% | 3.6만 |
|---|
| 2026.03.11 | ₩42,050 | ₩42,638 | ₩41,996 | ₩42,103 | +0.13% | 4.3만 |
|---|
| 2026.03.10 | ₩41,769 | ₩42,301 | ₩41,728 | ₩41,829 | +0.14% | 4.6만 |
|---|
| 2026.03.09 | ₩39,267 | ₩41,750 | ₩39,267 | ₩41,702 | +6.20% | 5.3만 |
|---|
| 2026.03.06 | ₩40,404 | ₩41,327 | ₩39,668 | ₩39,882 | -1.29% | 9.3만 |
|---|
| 2026.03.05 | ₩40,805 | ₩41,675 | ₩40,317 | ₩41,193 | +0.95% | 5.9만 |
|---|
| 2026.03.04 | ₩40,136 | ₩41,943 | ₩40,096 | ₩41,849 | +4.27% | 8만 |
|---|
| 2026.03.03 | ₩39,882 | ₩40,178 | ₩39,401 | ₩39,869 | -0.03% | 8.4만 |
|---|
| 2026.03.02 | ₩40,457 | ₩41,247 | ₩39,615 | ₩41,207 | +1.85% | 11.3만 |
|---|
| 2026.02.27 | ₩41,474 | ₩41,766 | ₩41,039 | ₩41,421 | -0.13% | 46만 |
|---|
| 2026.02.26 | ₩42,933 | ₩42,933 | ₩41,728 | ₩42,090 | -1.96% | 4.8만 |
|---|
| 2026.02.25 | ₩44,016 | ₩44,244 | ₩43,414 | ₩43,508 | -1.16% | 13.9만 |
|---|
| 2026.02.24 | ₩43,561 | ₩44,377 | ₩42,812 | ₩43,816 | +0.58% | 11.5만 |
|---|
| 2026.02.23 | ₩41,233 | ₩41,461 | ₩40,645 | ₩40,993 | -0.58% | 15.9만 |
|---|
| 2026.02.20 | ₩41,635 | ₩42,438 | ₩41,367 | ₩41,621 | -0.03% | 8.8만 |
|---|
| 2026.02.19 | ₩41,461 | ₩42,157 | ₩41,140 | ₩42,050 | +1.42% | 9.6만 |
|---|
| 2026.02.18 | ₩41,394 | ₩42,405 | ₩40,805 | ₩41,782 | +0.94% | 9.4만 |
|---|
| 2026.02.17 | ₩41,956 | ₩42,618 | ₩40,805 | ₩42,290 | +0.80% | 8.1만 |
|---|
| 2026.02.13 | ₩42,397 | ₩43,386 | ₩42,384 | ₩42,946 | +1.29% | 7.2만 |
|---|
| 2026.02.12 | ₩44,377 | ₩44,832 | ₩42,678 | ₩42,719 | -3.74% | 8.1만 |
|---|
| 2026.02.11 | ₩45,327 | ₩45,541 | ₩43,882 | ₩44,471 | -1.89% | 9.4만 |
|---|
| 2026.02.10 | ₩44,926 | ₩45,314 | ₩44,551 | ₩44,605 | -0.71% | 7.7만 |
|---|
| 2026.02.09 | ₩43,481 | ₩45,274 | ₩42,986 | ₩45,006 | +3.51% | 9.6만 |
|---|
| 2026.02.06 | ₩41,688 | ₩43,842 | ₩41,688 | ₩43,682 | +4.78% | 11.6만 |
|---|
| 2026.02.05 | ₩42,625 | ₩43,057 | ₩40,484 | ₩40,805 | -4.27% | 19.5만 |
|---|
| 2026.02.04 | ₩47,067 | ₩47,067 | ₩42,708 | ₩42,986 | -8.67% | 39.5만 |
|---|
| 2026.02.03 | ₩52,953 | ₩52,953 | ₩50,157 | ₩51,187 | -3.34% | 20.9만 |
|---|
| 2026.02.02 | ₩50,010 | ₩52,512 | ₩49,863 | ₩51,789 | +3.56% | 18.5만 |
|---|
| 2026.01.30 | ₩50,157 | ₩51,642 | ₩49,609 | ₩50,037 | -0.24% | 18.2만 |
|---|
| 2026.01.29 | ₩53,622 | ₩54,465 | ₩50,853 | ₩53,127 | -0.92% | 13.6만 |
|---|
| 2026.01.28 | ₩54,157 | ₩54,520 | ₩53,395 | ₩53,836 | -0.59% | 12.4만 |
|---|
| 2026.01.27 | ₩53,529 | ₩54,184 | ₩52,953 | ₩53,609 | +0.15% | 11.1만 |
|---|
| 2026.01.26 | ₩54,733 | ₩54,733 | ₩53,274 | ₩53,368 | -2.49% | 14.8만 |
|---|
| 2026.01.23 | ₩54,987 | ₩55,763 | ₩54,271 | ₩54,719 | -0.49% | 16.7만 |
|---|
| 2026.01.22 | ₩53,769 | ₩54,331 | ₩53,100 | ₩53,997 | +0.42% | 9.1만 |
|---|
| 2026.01.21 | ₩52,124 | ₩54,358 | ₩52,124 | ₩53,917 | +3.44% | 32.3만 |
|---|
| 2026.01.20 | ₩50,291 | ₩52,599 | ₩50,171 | ₩51,361 | +2.13% | 34.1만 |
|---|
| 2026.01.16 | ₩51,736 | ₩51,776 | ₩50,913 | ₩51,294 | -0.85% | 11.7만 |
|---|
| 2026.01.15 | ₩51,147 | ₩52,793 | ₩50,438 | ₩50,572 | -1.12% | 54.6만 |
|---|
| 2026.01.14 | ₩50,458 | ₩51,107 | ₩49,783 | ₩51,107 | +1.29% | 37.8만 |
|---|
| 2026.01.13 | ₩49,662 | ₩50,933 | ₩49,662 | ₩50,545 | +1.78% | 13.5만 |
|---|
| 2026.01.12 | ₩47,174 | ₩48,859 | ₩46,933 | ₩48,404 | +2.61% | 14.8만 |
|---|
| 2026.01.09 | ₩48,003 | ₩48,378 | ₩47,521 | ₩47,521 | -1.00% | 14.2만 |
|---|
| 2026.01.08 | ₩49,147 | ₩49,207 | ₩47,568 | ₩47,843 | -2.65% | 12.1만 |
|---|
| 2026.01.07 | ₩49,903 | ₩49,903 | ₩48,806 | ₩49,461 | -0.88% | 23.4만 |
|---|
| 2026.01.06 | ₩51,789 | ₩51,809 | ₩49,716 | ₩50,344 | -2.79% | 16.2만 |
|---|
| 2026.01.05 | ₩53,167 | ₩53,703 | ₩51,441 | ₩51,468 | -3.20% | 16만 |
|---|
| 2026.01.02 | ₩51,421 | ₩52,579 | ₩51,254 | ₩52,084 | +1.29% | 107.7만 |
|---|
| 2025.12.31 | ₩51,294 | ₩51,520 | ₩50,906 | ₩50,906 | -0.76% | 15.8만 |
|---|
| 2025.12.30 | ₩51,107 | ₩51,375 | ₩50,933 | ₩51,147 | +0.08% | 7.9만 |
|---|
| 2025.12.29 | ₩50,278 | ₩51,107 | ₩49,702 | ₩51,040 | +1.52% | 12.7만 |
|---|
| 2025.12.26 | ₩50,920 | ₩51,054 | ₩50,666 | ₩50,853 | -0.13% | 12.9만 |
|---|
| 2025.12.24 | ₩51,294 | ₩51,428 | ₩51,241 | ₩51,348 | +0.10% | 7만 |
|---|
| 2025.12.23 | ₩51,027 | ₩51,389 | ₩50,920 | ₩51,294 | +0.52% | 8.7만 |
|---|
| 2025.12.22 | ₩51,803 | ₩51,950 | ₩50,987 | ₩51,254 | -1.06% | 13.2만 |
|---|
| 2025.12.19 | ₩49,328 | ₩51,268 | ₩49,328 | ₩50,960 | +3.31% | 25만 |
|---|
| 2025.12.18 | ₩48,966 | ₩49,609 | ₩48,471 | ₩48,578 | -0.79% | 26.3만 |
|---|
| 2025.12.17 | ₩51,161 | ₩51,401 | ₩48,364 | ₩48,418 | -5.36% | 26.2만 |
|---|
| 2025.12.16 | ₩50,331 | ₩51,054 | ₩50,104 | ₩50,960 | +1.25% | 9.8만 |
|---|
| 2025.12.15 | ₩51,254 | ₩51,829 | ₩50,157 | ₩50,371 | -1.72% | 18.5만 |
|---|
| 2025.12.12 | ₩52,472 | ₩53,368 | ₩50,692 | ₩51,027 | -2.75% | 61.5만 |
|---|
| 2025.12.11 | ₩51,990 | ₩53,216 | ₩50,773 | ₩53,207 | +2.34% | 15.5만 |
|---|
| 2025.12.10 | ₩53,261 | ₩53,569 | ₩52,846 | ₩53,368 | +0.20% | 11.4만 |
|---|
| 2025.12.09 | ₩52,980 | ₩53,716 | ₩52,686 | ₩53,261 | +0.53% | 9.2만 |
|---|
| 2025.12.08 | ₩52,177 | ₩53,515 | ₩52,177 | ₩53,127 | +1.82% | 16.6만 |
|---|
| 2025.12.05 | ₩52,244 | ₩53,381 | ₩52,110 | ₩52,445 | +0.38% | 46.4만 |
|---|
| 2025.12.04 | ₩52,244 | ₩52,579 | ₩51,642 | ₩51,977 | -0.51% | 42.4만 |
|---|
| 2025.12.03 | ₩52,779 | ₩53,315 | ₩51,977 | ₩53,181 | +0.76% | 51.6만 |
|---|
| 2025.12.02 | ₩53,850 | ₩54,485 | ₩52,445 | ₩52,579 | -2.36% | 49.2만 |
|---|
| 2025.12.01 | ₩52,244 | ₩53,649 | ₩52,244 | ₩53,448 | +2.30% | 21.6만 |
|---|
| 2025.11.28 | ₩52,445 | ₩53,047 | ₩52,345 | ₩52,980 | +1.02% | 9.6만 |
|---|
| 2025.11.26 | ₩52,177 | ₩53,294 | ₩51,776 | ₩53,047 | +1.67% | 24.3만 |
|---|
| 2025.11.25 | ₩51,040 | ₩51,682 | ₩49,067 | ₩51,642 | +1.18% | 43.8만 |
|---|
| 2025.11.24 | ₩51,308 | ₩53,448 | ₩51,308 | ₩53,114 | +3.52% | 27만 |
|---|
| 2025.11.21 | ₩51,977 | ₩52,177 | ₩48,833 | ₩50,773 | -2.32% | 99.5만 |
|---|
| 2025.11.20 | ₩58,064 | ₩58,064 | ₩51,207 | ₩51,575 | -11.18% | 90만 |
|---|
| 2025.11.19 | ₩58,398 | ₩59,569 | ₩55,923 | ₩56,927 | -2.52% | 40만 |
|---|
| 2025.11.18 | ₩60,004 | ₩60,071 | ₩57,061 | ₩58,398 | -2.68% | 54만 |
|---|
| 2025.11.17 | ₩61,342 | ₩62,472 | ₩60,057 | ₩60,740 | -0.98% | 42.5만 |
|---|
| 2025.11.14 | ₩60,405 | ₩63,349 | ₩59,295 | ₩61,944 | +2.55% | 46.5만 |
|---|
| 2025.11.13 | ₩63,416 | ₩64,319 | ₩61,844 | ₩62,278 | -1.79% | 76만 |
|---|
| 2025.11.12 | ₩64,218 | ₩66,024 | ₩63,884 | ₩65,222 | +1.56% | 61.4만 |
|---|
| 2025.11.11 | ₩62,278 | ₩63,416 | ₩60,740 | ₩61,409 | -1.40% | 62.9만 |
|---|
| 2025.11.10 | ₩62,011 | ₩63,549 | ₩61,877 | ₩62,546 | +0.86% | 25.6만 |
|---|
| 2025.11.07 | ₩59,603 | ₩60,606 | ₩58,265 | ₩60,338 | +1.23% | 83.5만 |
|---|
| 2025.11.06 | ₩65,289 | ₩65,289 | ₩60,874 | ₩61,342 | -6.05% | 88.4만 |
|---|
| 2025.11.05 | ₩63,014 | ₩67,228 | ₩63,014 | ₩66,225 | +5.10% | 63.8만 |
|---|
| 2025.11.04 | ₩65,021 | ₩66,285 | ₩64,084 | ₩64,820 | -0.31% | 45.7만 |
|---|
| 2025.11.03 | ₩66,827 | ₩66,827 | ₩65,449 | ₩66,626 | -0.30% | 34.8만 |
|---|
| 2025.10.31 | ₩66,693 | ₩66,961 | ₩65,255 | ₩65,757 | -1.40% | 35만 |
|---|
| 2025.10.30 | ₩66,292 | ₩67,128 | ₩65,556 | ₩65,556 | -1.11% | 33.6만 |
|---|
| 2025.10.29 | ₩68,901 | ₩69,168 | ₩67,429 | ₩68,700 | -0.29% | 72.3만 |
|---|
| 2025.10.28 | ₩67,964 | ₩68,740 | ₩67,563 | ₩67,563 | -0.59% | 33.2만 |
|---|
| 2025.10.27 | ₩67,897 | ₩68,031 | ₩65,991 | ₩67,964 | +0.10% | 64.3만 |
|---|
| 2025.10.24 | ₩65,222 | ₩66,526 | ₩64,954 | ₩66,426 | +1.85% | 43.7만 |
|---|
| 2025.10.23 | ₩62,211 | ₩63,817 | ₩61,930 | ₩63,549 | +2.15% | 31.1만 |
|---|
| 2025.10.22 | ₩64,954 | ₩65,469 | ₩62,211 | ₩63,549 | -2.16% | 56.5만 |
|---|
| 2025.10.21 | ₩65,422 | ₩65,723 | ₩64,285 | ₩65,155 | -0.41% | 22.9만 |
|---|
| 2025.10.20 | ₩64,820 | ₩65,891 | ₩64,218 | ₩65,355 | +0.83% | 58.6만 |
|---|
| 2025.10.17 | ₩63,951 | ₩64,319 | ₩62,412 | ₩63,884 | -0.10% | 52.6만 |
|---|
| 2025.10.16 | ₩64,352 | ₩65,088 | ₩63,750 | ₩63,951 | -0.62% | 34.4만 |
|---|
| 2025.10.15 | ₩67,697 | ₩71,108 | ₩66,894 | ₩70,975 | +4.84% | 62.8만 |
|---|
| 2025.10.14 | ₩66,158 | ₩67,931 | ₩65,523 | ₩66,091 | -0.10% | 24.7만 |
|---|
| 2025.10.13 | ₩66,760 | ₩67,563 | ₩65,188 | ₩65,690 | -1.60% | 20.5만 |
|---|
| 2025.10.10 | ₩69,837 | ₩70,172 | ₩64,753 | ₩64,954 | -6.99% | 37.1만 |
|---|