시장 데이터를 불러오는 중
전체 종목
Amplify Energy & Natural Resources Covered Call ETF 과거 주가
Amplify Energy & Natural Resources Covered Call ETF · NDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Energy & Natural Resources Covered Call ETF · NDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,614 | ₩45,815 | ₩45,279 | ₩45,373 | -0.53% | 9.5천 |
| 2026.10.08 | ₩44,489 | ₩45,396 | ₩44,489 | ₩45,301 | +1.83% | 5.5천 |
| 2026.10.07 | ₩44,837 | ₩45,286 | ₩44,489 | ₩44,621 | -0.48% | 1.3만 |
| 2026.10.06 | ₩45,447 | ₩45,447 | ₩44,944 | ₩45,191 | -0.56% | 1.7만 |
| 2026.10.05 | ₩44,676 | ₩45,628 | ₩44,596 | ₩45,216 | +1.21% | 9.8천 |
| 2026.10.02 | ₩44,020 | ₩44,743 | ₩43,860 | ₩44,668 | +1.47% | 8.7천 |
| 2026.10.01 | ₩43,953 | ₩44,448 | ₩43,859 | ₩44,363 | +0.93% | 8.6천 |
| 2026.09.30 | ₩44,221 | ₩44,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,020 |
| -0.45% |
| 1.9만 |
| 2026.09.29 | ₩44,247 | ₩44,341 | ₩43,886 | ₩44,069 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩45,427 | ₩45,427 | ₩44,810 | ₩44,880 | -1.20% | 9.4천 |
|---|
| 2026.09.25 | ₩45,427 | ₩45,547 | ₩44,837 | ₩45,025 | -0.88% | 1.7만 |
|---|
| 2026.09.24 | ₩45,976 | ₩46,030 | ₩45,587 | ₩45,645 | -0.72% | 8.7천 |
|---|
| 2026.09.23 | ₩46,579 | ₩46,579 | ₩45,810 | ₩45,810 | -1.65% | 3.8천 |
|---|
| 2026.09.22 | ₩45,989 | ₩46,243 | ₩45,681 | ₩45,760 | -0.50% | 1.5만 |
|---|
| 2026.09.21 | ₩46,633 | ₩47,464 | ₩46,030 | ₩46,106 | -1.13% | 2.5만 |
|---|
| 2026.09.18 | ₩46,941 | ₩47,169 | ₩46,753 | ₩46,834 | -0.23% | 8.5천 |
|---|
| 2026.09.17 | ₩46,901 | ₩47,423 | ₩46,901 | ₩47,149 | +0.53% | 9.1천 |
|---|
| 2026.09.16 | ₩48,723 | ₩48,723 | ₩46,834 | ₩47,129 | -3.27% | 1.1만 |
|---|
| 2026.09.15 | ₩47,450 | ₩48,227 | ₩47,450 | ₩48,179 | +1.54% | 1.1만 |
|---|
| 2026.09.14 | ₩47,812 | ₩47,939 | ₩47,453 | ₩47,453 | -0.75% | 6.8천 |
|---|
| 2026.09.11 | ₩47,410 | ₩47,933 | ₩47,410 | ₩47,785 | +0.79% | 1.4만 |
|---|
| 2026.09.10 | ₩48,817 | ₩48,817 | ₩47,598 | ₩47,845 | -1.99% | 2.5만 |
|---|
| 2026.09.09 | ₩48,737 | ₩48,737 | ₩47,912 | ₩48,021 | -1.47% | 1.8만 |
|---|
| 2026.09.08 | ₩47,926 | ₩48,254 | ₩47,651 | ₩47,958 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩47,611 | ₩47,611 | ₩47,162 | ₩47,517 | -0.20% | 1.1만 |
|---|
| 2026.09.03 | ₩48,321 | ₩48,321 | ₩47,718 | ₩47,754 | -1.17% | 1.7만 |
|---|
| 2026.09.02 | ₩48,214 | ₩48,294 | ₩47,437 | ₩47,998 | -0.45% | 3.6만 |
|---|
| 2026.09.01 | ₩48,241 | ₩48,241 | ₩47,544 | ₩47,713 | -1.09% | 1.5만 |
|---|
| 2026.08.31 | ₩47,008 | ₩47,627 | ₩46,970 | ₩47,485 | +1.01% | 1.3만 |
|---|
| 2026.08.28 | ₩47,474 | ₩47,474 | ₩46,820 | ₩46,881 | -1.25% | 4.9천 |
|---|
| 2026.08.27 | ₩47,162 | ₩47,758 | ₩46,807 | ₩47,510 | +0.74% | 1.9만 |
|---|
| 2026.08.26 | ₩47,745 | ₩47,745 | ₩47,189 | ₩47,437 | -0.65% | 7.7천 |
|---|
| 2026.08.25 | ₩47,705 | ₩47,785 | ₩47,303 | ₩47,557 | -0.31% | 9.6천 |
|---|
| 2026.08.24 | ₩48,040 | ₩48,522 | ₩47,571 | ₩47,923 | -0.24% | 2.1만 |
|---|
| 2026.08.21 | ₩48,522 | ₩48,522 | ₩48,093 | ₩48,247 | -0.57% | 9.8천 |
|---|
| 2026.08.20 | ₩47,919 | ₩48,335 | ₩47,799 | ₩48,058 | +0.29% | 7천 |
|---|
| 2026.08.19 | ₩47,678 | ₩47,933 | ₩47,567 | ₩47,623 | -0.12% | 1.6만 |
|---|
| 2026.08.18 | ₩46,851 | ₩47,397 | ₩46,851 | ₩47,114 | +0.56% | 1.4만 |
|---|
| 2026.08.17 | ₩46,539 | ₩46,847 | ₩46,472 | ₩46,847 | +0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩46,231 | ₩46,566 | ₩46,231 | ₩46,385 | +0.33% | 1.1만 |
|---|
| 2026.08.13 | ₩46,204 | ₩46,204 | ₩45,514 | ₩45,815 | -0.84% | 9.1천 |
|---|
| 2026.08.12 | ₩46,110 | ₩46,110 | ₩45,762 | ₩45,869 | -0.52% | 1.3만 |
|---|
| 2026.08.11 | ₩45,762 | ₩46,137 | ₩45,715 | ₩45,955 | +0.42% | 7.5천 |
|---|
| 2026.08.10 | ₩44,757 | ₩45,762 | ₩44,757 | ₩45,762 | +2.25% | 1.2만 |
|---|
| 2026.08.07 | ₩44,221 | ₩44,944 | ₩44,221 | ₩44,645 | +0.96% | 5.4천 |
|---|
| 2026.08.06 | ₩45,085 | ₩45,085 | ₩44,549 | ₩44,649 | -0.97% | 6.1천 |
|---|
| 2026.08.05 | ₩45,654 | ₩45,654 | ₩44,134 | ₩44,134 | -3.33% | 7.3천 |
|---|
| 2026.08.04 | ₩44,891 | ₩44,891 | ₩44,235 | ₩44,629 | -0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩45,788 | ₩45,788 | ₩44,830 | ₩44,954 | -1.82% | 1.3만 |
|---|
| 2026.07.31 | ₩45,476 | ₩45,547 | ₩44,730 | ₩45,547 | +0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩45,386 | ₩45,386 | ₩44,603 | ₩45,051 | -0.74% | 4.6천 |
|---|
| 2026.07.29 | ₩44,033 | ₩45,092 | ₩44,033 | ₩45,054 | +2.32% | 4.5천 |
|---|
| 2026.07.28 | ₩45,185 | ₩45,185 | ₩44,250 | ₩44,328 | -1.90% | 7천 |
|---|
| 2026.07.27 | ₩45,427 | ₩45,427 | ₩44,542 | ₩44,582 | -1.86% | 1.2만 |
|---|
| 2026.07.24 | ₩45,842 | ₩46,137 | ₩45,514 | ₩45,537 | -0.67% | 2.4만 |
|---|
| 2026.07.23 | ₩45,896 | ₩46,016 | ₩45,641 | ₩45,842 | -0.12% | 7.9천 |
|---|
| 2026.07.22 | ₩45,549 | ₩45,829 | ₩45,549 | ₩45,829 | +0.61% | 3.1천 |
|---|
| 2026.07.21 | ₩45,092 | ₩45,835 | ₩44,616 | ₩45,239 | +0.33% | 2.5만 |
|---|
| 2026.07.20 | ₩44,824 | ₩44,824 | ₩43,966 | ₩44,553 | -0.60% | 7천 |
|---|
| 2026.07.17 | ₩44,180 | ₩44,522 | ₩44,180 | ₩44,522 | +0.77% | 8.6천 |
|---|
| 2026.07.16 | ₩43,966 | ₩44,261 | ₩43,819 | ₩43,888 | -0.18% | 3.1만 |
|---|
| 2026.07.15 | ₩44,422 | ₩44,422 | ₩43,832 | ₩43,953 | -1.06% | 6.2천 |
|---|
| 2026.07.14 | ₩45,132 | ₩45,132 | ₩44,089 | ₩44,194 | -2.08% | 1.3만 |
|---|
| 2026.07.13 | ₩43,537 | ₩44,247 | ₩43,537 | ₩44,111 | +1.32% | 5.8천 |
|---|
| 2026.07.10 | ₩43,216 | ₩43,403 | ₩43,094 | ₩43,403 | +0.43% | 2.3천 |
|---|
| 2026.07.09 | ₩43,524 | ₩43,551 | ₩43,175 | ₩43,524 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩44,221 | ₩44,221 | ₩43,082 | ₩43,711 | -1.15% | 5.4천 |
|---|
| 2026.07.07 | ₩42,586 | ₩43,376 | ₩42,586 | ₩43,376 | +1.86% | 1.1만 |
|---|
| 2026.07.06 | ₩42,747 | ₩42,773 | ₩42,304 | ₩42,304 | -1.03% | 2.7만 |
|---|
| 2026.07.02 | ₩42,646 | ₩42,646 | ₩42,331 | ₩42,572 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩42,438 | ₩42,840 | ₩42,050 | ₩42,090 | -0.82% | 2.2만 |
|---|
| 2026.06.30 | ₩42,894 | ₩43,039 | ₩42,491 | ₩42,854 | -0.09% | 1.2만 |
|---|
| 2026.06.29 | ₩43,551 | ₩43,551 | ₩42,921 | ₩43,035 | -1.18% | 1.5만 |
|---|
| 2026.06.26 | ₩43,832 | ₩43,886 | ₩43,537 | ₩43,819 | -0.03% | 1만 |
|---|
| 2026.06.25 | ₩43,309 | ₩43,899 | ₩43,269 | ₩43,832 | +1.21% | 9.1천 |
|---|
| 2026.06.24 | ₩44,194 | ₩44,194 | ₩43,068 | ₩43,309 | -2.00% | 1.5만 |
|---|
| 2026.06.23 | ₩43,953 | ₩44,194 | ₩43,899 | ₩44,154 | +0.46% | 6.6천 |
|---|
| 2026.06.22 | ₩43,765 | ₩44,154 | ₩43,551 | ₩43,953 | +0.43% | 1만 |
|---|
| 2026.06.18 | ₩43,336 | ₩43,986 | ₩43,242 | ₩43,725 | +0.90% | 1.6만 |
|---|
| 2026.06.17 | ₩44,640 | ₩44,877 | ₩43,993 | ₩43,993 | -1.45% | 1.4만 |
|---|
| 2026.06.16 | ₩45,266 | ₩45,266 | ₩44,676 | ₩44,676 | -1.30% | 7.6천 |
|---|
| 2026.06.15 | ₩46,231 | ₩46,231 | ₩45,053 | ₩45,053 | -2.55% | 2.4만 |
|---|
| 2026.06.12 | ₩45,494 | ₩46,204 | ₩45,494 | ₩46,030 | +1.18% | 8.4천 |
|---|
| 2026.06.11 | ₩45,855 | ₩45,976 | ₩45,507 | ₩45,507 | -0.76% | 5.4천 |
|---|
| 2026.06.10 | ₩45,748 | ₩45,971 | ₩45,373 | ₩45,738 | -0.02% | 2.1만 |
|---|
| 2026.06.09 | ₩45,199 | ₩45,648 | ₩44,706 | ₩45,106 | -0.20% | 2.3만 |
|---|
| 2026.06.08 | ₩45,092 | ₩45,755 | ₩45,092 | ₩45,587 | +1.10% | 8천 |
|---|
| 2026.06.05 | ₩45,561 | ₩46,780 | ₩45,065 | ₩45,078 | -1.06% | 8.6천 |
|---|
| 2026.06.04 | ₩46,164 | ₩46,579 | ₩46,164 | ₩46,566 | +0.87% | 3.2천 |
|---|
| 2026.06.03 | ₩46,204 | ₩46,680 | ₩46,070 | ₩46,070 | -0.29% | 5만 |
|---|
| 2026.06.02 | ₩46,039 | ₩46,566 | ₩46,039 | ₩46,391 | +0.77% | 7.5천 |
|---|
| 2026.06.01 | ₩45,226 | ₩46,083 | ₩45,226 | ₩45,896 | +1.48% | 2.1만 |
|---|
| 2026.05.29 | ₩45,386 | ₩45,742 | ₩45,078 | ₩45,252 | -0.30% | 2.6만 |
|---|
| 2026.05.28 | ₩47,182 | ₩47,182 | ₩45,654 | ₩45,654 | -3.24% | 2.5만 |
|---|
| 2026.05.27 | ₩47,571 | ₩47,571 | ₩46,646 | ₩46,646 | -1.94% | 3.2만 |
|---|
| 2026.05.26 | ₩48,241 | ₩48,442 | ₩47,598 | ₩47,598 | -1.33% | 3.2만 |
|---|
| 2026.05.22 | ₩48,093 | ₩48,375 | ₩47,732 | ₩47,892 | -0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩48,643 | ₩48,643 | ₩48,107 | ₩48,227 | -0.85% | 1.7만 |
|---|
| 2026.05.20 | ₩48,254 | ₩48,686 | ₩47,370 | ₩48,348 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩48,777 | ₩49,145 | ₩47,852 | ₩48,281 | -1.02% | 1.8만 |
|---|
| 2026.05.18 | ₩47,906 | ₩48,683 | ₩47,906 | ₩48,483 | +1.21% | 2만 |
|---|
| 2026.05.15 | ₩48,308 | ₩48,308 | ₩47,671 | ₩47,973 | -0.69% | 1.6만 |
|---|
| 2026.05.14 | ₩47,571 | ₩48,120 | ₩47,571 | ₩48,107 | +1.13% | 7.6천 |
|---|
| 2026.05.13 | ₩48,160 | ₩48,160 | ₩47,571 | ₩47,707 | -0.94% | 1.4만 |
|---|
| 2026.05.12 | ₩48,268 | ₩48,268 | ₩47,571 | ₩47,941 | -0.68% | 8.8천 |
|---|
| 2026.05.11 | ₩48,187 | ₩48,187 | ₩47,665 | ₩47,903 | -0.59% | 1.1만 |
|---|
| 2026.05.08 | ₩46,981 | ₩47,464 | ₩46,807 | ₩47,146 | +0.35% | 1.7만 |
|---|
| 2026.05.07 | ₩47,691 | ₩47,691 | ₩46,257 | ₩46,984 | -1.48% | 2만 |
|---|
| 2026.05.06 | ₩47,973 | ₩48,000 | ₩47,102 | ₩47,301 | -1.40% | 2.6만 |
|---|
| 2026.05.05 | ₩48,603 | ₩48,603 | ₩47,919 | ₩48,273 | -0.68% | 1.2만 |
|---|
| 2026.05.04 | ₩48,335 | ₩48,335 | ₩47,557 | ₩47,915 | -0.87% | 3.3만 |
|---|
| 2026.05.01 | ₩47,236 | ₩47,931 | ₩47,236 | ₩47,702 | +0.99% | 1.2만 |
|---|
| 2026.04.30 | ₩47,866 | ₩47,986 | ₩47,062 | ₩47,986 | +0.25% | 1.2만 |
|---|
| 2026.04.29 | ₩47,370 | ₩47,397 | ₩47,035 | ₩47,397 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩47,323 | ₩47,544 | ₩47,075 | ₩47,435 | +0.24% | 1.3만 |
|---|
| 2026.04.27 | ₩47,397 | ₩47,397 | ₩47,021 | ₩47,088 | -0.65% | 1.2만 |
|---|
| 2026.04.24 | ₩46,298 | ₩46,700 | ₩46,298 | ₩46,645 | +0.75% | 1.6만 |
|---|
| 2026.04.23 | ₩46,586 | ₩46,606 | ₩46,231 | ₩46,574 | -0.03% | 1.7만 |
|---|
| 2026.04.22 | ₩45,909 | ₩46,901 | ₩45,815 | ₩45,815 | -0.20% | 1.4만 |
|---|
| 2026.04.21 | ₩45,788 | ₩46,110 | ₩45,708 | ₩45,896 | +0.23% | 1.7만 |
|---|
| 2026.04.20 | ₩46,030 | ₩46,030 | ₩45,045 | ₩45,855 | -0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩46,512 | ₩46,512 | ₩44,690 | ₩45,634 | -1.89% | 3.6만 |
|---|
| 2026.04.16 | ₩47,477 | ₩47,477 | ₩46,579 | ₩47,330 | -0.31% | 2.1만 |
|---|
| 2026.04.15 | ₩46,003 | ₩46,767 | ₩46,003 | ₩46,531 | +1.15% | 6.4천 |
|---|
| 2026.04.14 | ₩46,726 | ₩47,008 | ₩46,284 | ₩46,472 | -0.54% | 2.8만 |
|---|
| 2026.04.13 | ₩46,726 | ₩47,705 | ₩46,726 | ₩47,335 | +1.30% | 1.8만 |
|---|
| 2026.04.10 | ₩46,740 | ₩46,928 | ₩46,465 | ₩46,828 | +0.19% | 8천 |
|---|
| 2026.04.09 | ₩46,579 | ₩47,665 | ₩46,458 | ₩46,475 | -0.22% | 7.4천 |
|---|
| 2026.04.08 | ₩46,324 | ₩46,895 | ₩45,306 | ₩46,835 | +1.10% | 2.3만 |
|---|
| 2026.04.07 | ₩48,026 | ₩48,321 | ₩47,832 | ₩48,018 | -0.02% | 1.1만 |
|---|
| 2026.04.06 | ₩47,691 | ₩47,812 | ₩46,834 | ₩47,705 | +0.03% | 2.2만 |
|---|
| 2026.04.02 | ₩47,370 | ₩48,281 | ₩47,370 | ₩47,624 | +0.54% | 2.1만 |
|---|
| 2026.04.01 | ₩47,169 | ₩47,801 | ₩46,338 | ₩46,726 | -0.94% | 8.4만 |
|---|
| 2026.03.31 | ₩48,964 | ₩49,145 | ₩47,450 | ₩48,075 | -1.82% | 3.7만 |
|---|
| 2026.03.30 | ₩49,286 | ₩49,581 | ₩48,361 | ₩48,683 | -1.22% | 2.9만 |
|---|
| 2026.03.27 | ₩48,777 | ₩49,366 | ₩48,777 | ₩49,098 | +0.66% | 3.1만 |
|---|
| 2026.03.26 | ₩49,380 | ₩50,284 | ₩48,536 | ₩48,964 | -0.84% | 4.3만 |
|---|
| 2026.03.25 | ₩48,013 | ₩48,576 | ₩48,013 | ₩48,562 | +1.14% | 1.2만 |
|---|
| 2026.03.24 | ₩47,021 | ₩48,469 | ₩47,021 | ₩48,107 | +2.31% | 2.3만 |
|---|
| 2026.03.23 | ₩46,579 | ₩47,115 | ₩45,963 | ₩47,115 | +1.15% | 2.5만 |
|---|
| 2026.03.20 | ₩47,624 | ₩48,134 | ₩46,901 | ₩46,901 | -1.52% | 3.6만 |
|---|
| 2026.03.19 | ₩47,772 | ₩48,241 | ₩47,162 | ₩47,343 | -0.90% | 3.3만 |
|---|
| 2026.03.18 | ₩46,914 | ₩47,102 | ₩46,686 | ₩46,949 | +0.07% | 1.9만 |
|---|
| 2026.03.17 | ₩46,954 | ₩47,236 | ₩46,566 | ₩46,871 | -0.18% | 2.7만 |
|---|
| 2026.03.16 | ₩46,820 | ₩46,820 | ₩46,056 | ₩46,552 | -0.57% | 2.2만 |
|---|
| 2026.03.13 | ₩45,936 | ₩46,525 | ₩45,721 | ₩46,393 | +0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩47,075 | ₩47,075 | ₩46,211 | ₩46,311 | -1.62% | 2.4만 |
|---|
| 2026.03.11 | ₩45,561 | ₩46,164 | ₩45,534 | ₩46,164 | +1.32% | 9.7천 |
|---|
| 2026.03.10 | ₩45,587 | ₩45,748 | ₩45,118 | ₩45,266 | -0.71% | 2.3만 |
|---|
| 2026.03.09 | ₩46,351 | ₩50,452 | ₩43,229 | ₩45,534 | -1.76% | 5.4만 |
|---|
| 2026.03.06 | ₩45,480 | ₩45,896 | ₩45,185 | ₩45,467 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩44,623 | ₩45,293 | ₩44,623 | ₩45,199 | +1.29% | 2만 |
|---|
| 2026.03.04 | ₩44,194 | ₩45,494 | ₩44,067 | ₩44,649 | +1.03% | 2.5만 |
|---|
| 2026.03.03 | ₩44,060 | ₩44,509 | ₩43,685 | ₩44,269 | +0.47% | 5.7천 |
|---|
| 2026.03.02 | ₩43,832 | ₩44,501 | ₩43,765 | ₩44,470 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩42,559 | ₩43,510 | ₩42,144 | ₩43,510 | +2.24% | 2.8만 |
|---|
| 2026.02.26 | ₩42,492 | ₩43,169 | ₩42,130 | ₩43,141 | +1.53% | 9.8천 |
|---|
| 2026.02.25 | ₩43,644 | ₩43,644 | ₩42,747 | ₩43,181 | -1.06% | 6.2천 |
|---|
| 2026.02.24 | ₩44,261 | ₩44,261 | ₩43,175 | ₩43,470 | -1.79% | 7.2천 |
|---|
| 2026.02.23 | ₩43,551 | ₩44,046 | ₩43,202 | ₩43,403 | -0.34% | 2.6만 |
|---|
| 2026.02.20 | ₩43,350 | ₩43,796 | ₩43,309 | ₩43,796 | +1.03% | 8천 |
|---|
| 2026.02.19 | ₩43,108 | ₩43,792 | ₩43,108 | ₩43,685 | +1.34% | 4.9천 |
|---|
| 2026.02.18 | ₩43,082 | ₩43,510 | ₩43,082 | ₩43,510 | +1.00% | 4.2천 |
|---|
| 2026.02.17 | ₩43,551 | ₩43,551 | ₩42,358 | ₩42,840 | -1.63% | 1.6만 |
|---|
| 2026.02.13 | ₩42,613 | ₩43,430 | ₩42,613 | ₩43,296 | +1.60% | 4.5천 |
|---|
| 2026.02.12 | ₩43,832 | ₩43,832 | ₩42,371 | ₩42,534 | -2.96% | 1.1만 |
|---|
| 2026.02.11 | ₩42,425 | ₩43,451 | ₩42,425 | ₩43,451 | +2.42% | 5.1천 |
|---|
| 2026.02.10 | ₩42,412 | ₩42,733 | ₩42,392 | ₩42,706 | +0.70% | 4천 |
|---|
| 2026.02.09 | ₩42,425 | ₩42,666 | ₩41,809 | ₩42,622 | +0.46% | 5.9천 |
|---|
| 2026.02.06 | ₩41,616 | ₩42,050 | ₩41,616 | ₩42,050 | +1.04% | 1.4만 |
|---|
| 2026.02.05 | ₩41,562 | ₩41,648 | ₩40,951 | ₩41,214 | -0.84% | 4.6천 |
|---|
| 2026.02.04 | ₩41,755 | ₩41,801 | ₩41,380 | ₩41,801 | +0.11% | 1.5만 |
|---|
| 2026.02.03 | ₩40,871 | ₩41,353 | ₩40,603 | ₩41,251 | +0.93% | 8.4천 |
|---|
| 2026.02.02 | ₩40,871 | ₩40,871 | ₩40,227 | ₩40,361 | -1.25% | 1.1만 |
|---|
| 2026.01.30 | ₩40,777 | ₩40,844 | ₩39,912 | ₩40,723 | -0.13% | 1.1만 |
|---|
| 2026.01.29 | ₩40,737 | ₩41,112 | ₩40,482 | ₩41,098 | +0.89% | 1.2만 |
|---|
| 2026.01.28 | ₩40,315 | ₩40,603 | ₩40,227 | ₩40,603 | +0.71% | 7.2천 |
|---|
| 2026.01.27 | ₩40,013 | ₩40,304 | ₩40,013 | ₩40,304 | +0.73% | 1만 |
|---|
| 2026.01.26 | ₩40,120 | ₩40,462 | ₩39,725 | ₩39,847 | -0.68% | 2.1만 |
|---|
| 2026.01.23 | ₩40,282 | ₩40,361 | ₩39,840 | ₩39,852 | -1.07% | 6.3천 |
|---|
| 2026.01.22 | ₩39,669 | ₩39,776 | ₩39,571 | ₩39,718 | +0.12% | 3.4천 |
|---|
| 2026.01.21 | ₩38,686 | ₩39,571 | ₩38,686 | ₩39,571 | +2.29% | 1.2만 |
|---|
| 2026.01.20 | ₩38,418 | ₩38,673 | ₩38,311 | ₩38,347 | -0.18% | 1.9만 |
|---|
| 2026.01.16 | ₩38,740 | ₩38,740 | ₩38,660 | ₩38,700 | -0.10% | 4.7천 |
|---|
| 2026.01.15 | ₩38,032 | ₩38,740 | ₩38,032 | ₩38,646 | +1.61% | 1.7만 |
|---|
| 2026.01.14 | ₩38,204 | ₩38,874 | ₩38,204 | ₩38,704 | +1.31% | 7.2천 |
|---|
| 2026.01.13 | ₩37,775 | ₩38,191 | ₩37,775 | ₩38,051 | +0.73% | 6.4천 |
|---|
| 2026.01.12 | ₩37,317 | ₩37,588 | ₩37,293 | ₩37,494 | +0.47% | 3.2만 |
|---|
| 2026.01.09 | ₩37,320 | ₩37,440 | ₩37,052 | ₩37,440 | +0.32% | 6.4천 |
|---|
| 2026.01.08 | ₩36,382 | ₩37,507 | ₩36,382 | ₩37,212 | +2.28% | 3.9천 |
|---|
| 2026.01.07 | ₩36,274 | ₩36,495 | ₩35,959 | ₩36,073 | -0.55% | 8.3천 |
|---|
| 2026.01.06 | ₩36,529 | ₩36,837 | ₩36,382 | ₩36,498 | -0.08% | 6.8천 |
|---|
| 2026.01.05 | ₩36,938 | ₩36,938 | ₩36,194 | ₩36,596 | -0.93% | 4.9천 |
|---|
| 2026.01.02 | ₩35,904 | ₩36,864 | ₩35,904 | ₩36,743 | +2.34% | 6.1천 |
|---|
| 2025.12.31 | ₩36,261 | ₩36,261 | ₩36,073 | ₩36,127 | -0.37% | 6.5천 |
|---|
| 2025.12.30 | ₩36,127 | ₩36,382 | ₩36,127 | ₩36,301 | +0.48% | 6.7천 |
|---|
| 2025.12.29 | ₩36,194 | ₩36,288 | ₩36,114 | ₩36,234 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩35,980 | ₩35,980 | ₩35,832 | ₩35,969 | -0.03% | 4천 |
|---|
| 2025.12.24 | ₩36,033 | ₩36,073 | ₩35,980 | ₩36,047 | +0.04% | 1.8천 |
|---|
| 2025.12.23 | ₩35,993 | ₩36,052 | ₩35,805 | ₩36,033 | +0.11% | 1.7만 |
|---|
| 2025.12.22 | ₩36,061 | ₩36,154 | ₩35,966 | ₩35,966 | -0.26% | 6.4천 |
|---|
| 2025.12.19 | ₩35,899 | ₩35,993 | ₩35,693 | ₩35,693 | -0.57% | 4.4천 |
|---|
| 2025.12.18 | ₩36,095 | ₩36,167 | ₩35,805 | ₩35,805 | -0.80% | 1.1만 |
|---|
| 2025.12.17 | ₩36,047 | ₩36,307 | ₩35,966 | ₩36,276 | +0.64% | 1.3만 |
|---|
| 2025.12.16 | ₩36,297 | ₩36,297 | ₩35,658 | ₩35,765 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩37,467 | ₩37,467 | ₩36,596 | ₩36,865 | -1.61% | 1.3만 |
|---|
| 2025.12.12 | ₩37,735 | ₩37,735 | ₩37,239 | ₩37,239 | -1.31% | 1만 |
|---|
| 2025.12.11 | ₩37,722 | ₩37,909 | ₩37,547 | ₩37,597 | -0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩37,207 | ₩37,935 | ₩37,207 | ₩37,846 | +1.72% | 9.5천 |
|---|
| 2025.12.09 | ₩37,400 | ₩37,588 | ₩37,348 | ₩37,348 | -0.14% | 6천 |
|---|
| 2025.12.08 | ₩37,480 | ₩37,507 | ₩37,117 | ₩37,117 | -0.97% | 5.8천 |
|---|
| 2025.12.05 | ₩37,949 | ₩38,124 | ₩37,518 | ₩37,518 | -1.14% | 1.1만 |
|---|
| 2025.12.04 | ₩37,668 | ₩37,668 | ₩37,534 | ₩37,582 | -0.23% | 1.4만 |
|---|
| 2025.12.03 | ₩37,521 | ₩37,681 | ₩37,521 | ₩37,620 | +0.26% | 1.9만 |
|---|
| 2025.12.02 | ₩36,891 | ₩36,944 | ₩36,786 | ₩36,914 | +0.06% | 3.2천 |
|---|
| 2025.12.01 | ₩36,797 | ₩37,320 | ₩36,797 | ₩37,111 | +0.85% | 9.3천 |
|---|
| 2025.11.28 | ₩36,449 | ₩36,958 | ₩36,449 | ₩36,930 | +1.32% | 4.6천 |
|---|
| 2025.11.26 | ₩36,114 | ₩36,676 | ₩36,114 | ₩36,462 | +0.96% | 9천 |
|---|
| 2025.11.25 | ₩35,792 | ₩36,194 | ₩35,645 | ₩36,181 | +1.09% | 5.2천 |
|---|
| 2025.11.24 | ₩35,645 | ₩35,781 | ₩35,135 | ₩35,781 | +0.38% | 20.9만 |
|---|
| 2025.11.21 | ₩35,189 | ₩35,618 | ₩35,176 | ₩35,618 | +1.22% | 1.1천 |
|---|
| 2025.11.20 | ₩35,939 | ₩36,221 | ₩35,162 | ₩35,162 | -2.16% | 1.8천 |
|---|
| 2025.11.19 | ₩35,444 | ₩35,698 | ₩35,430 | ₩35,698 | +0.72% | 2.2천 |
|---|
| 2025.11.18 | ₩35,390 | ₩35,980 | ₩35,390 | ₩35,917 | +1.49% | 7.9천 |
|---|
| 2025.11.17 | ₩36,096 | ₩36,114 | ₩35,551 | ₩35,551 | -1.51% | 7천 |
|---|
| 2025.11.14 | ₩35,819 | ₩36,382 | ₩35,645 | ₩36,351 | +1.49% | 7.9천 |
|---|
| 2025.11.13 | ₩35,953 | ₩36,328 | ₩35,922 | ₩35,922 | -0.09% | 1.6천 |
|---|
| 2025.11.12 | ₩36,328 | ₩36,328 | ₩35,649 | ₩35,649 | -1.87% | 7.6천 |
|---|
| 2025.11.11 | ₩35,959 | ₩36,623 | ₩35,959 | ₩36,438 | +1.33% | 5.5천 |
|---|
| 2025.11.10 | ₩35,846 | ₩35,923 | ₩35,511 | ₩35,891 | +0.13% | 4.1천 |
|---|
| 2025.11.07 | ₩35,189 | ₩35,762 | ₩35,189 | ₩35,762 | +1.63% | 6.1천 |
|---|
| 2025.11.06 | ₩35,381 | ₩35,381 | ₩35,109 | ₩35,109 | -0.77% | 3천 |
|---|
| 2025.11.05 | ₩35,468 | ₩35,712 | ₩35,269 | ₩35,269 | -0.56% | 8.5천 |
|---|
| 2025.11.04 | ₩35,511 | ₩35,524 | ₩35,176 | ₩35,176 | -0.94% | 6.3천 |
|---|
| 2025.11.03 | ₩36,033 | ₩36,140 | ₩35,939 | ₩36,100 | +0.19% | 6.5천 |
|---|
| 2025.10.31 | ₩36,033 | ₩36,353 | ₩36,033 | ₩36,274 | +0.67% | 3.9천 |
|---|
| 2025.10.30 | ₩36,115 | ₩36,475 | ₩36,047 | ₩36,047 | -0.19% | 7.8천 |
|---|
| 2025.10.29 | ₩37,454 | ₩37,882 | ₩37,253 | ₩37,373 | -0.21% | 9.6천 |
|---|
| 2025.10.28 | ₩37,432 | ₩37,467 | ₩37,293 | ₩37,440 | +0.02% | 1.2만 |
|---|
| 2025.10.27 | ₩37,655 | ₩38,003 | ₩37,655 | ₩37,842 | +0.50% | 2.3천 |
|---|
| 2025.10.24 | ₩37,909 | ₩37,916 | ₩37,597 | ₩37,597 | -0.82% | 4.5천 |
|---|
| 2025.10.23 | ₩37,574 | ₩37,748 | ₩37,427 | ₩37,708 | +0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩36,221 | ₩36,583 | ₩36,221 | ₩36,556 | +0.92% | 3.4천 |
|---|
| 2025.10.21 | ₩36,234 | ₩36,341 | ₩36,100 | ₩36,127 | -0.30% | 7.3천 |
|---|
| 2025.10.20 | ₩36,140 | ₩36,234 | ₩36,101 | ₩36,221 | +0.22% | 5.3천 |
|---|
| 2025.10.17 | ₩35,886 | ₩36,020 | ₩35,859 | ₩35,966 | +0.22% | 1.6만 |
|---|
| 2025.10.16 | ₩36,583 | ₩36,583 | ₩35,765 | ₩35,966 | -1.68% | 6.6천 |
|---|
| 2025.10.15 | ₩36,650 | ₩37,025 | ₩36,332 | ₩36,449 | -0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩36,033 | ₩36,609 | ₩36,033 | ₩36,435 | +1.12% | 4.9천 |
|---|
| 2025.10.13 | ₩36,234 | ₩36,556 | ₩36,087 | ₩36,529 | +0.81% | 5.2천 |
|---|
| 2025.10.10 | ₩37,105 | ₩37,105 | ₩35,870 | ₩35,870 | -3.33% | 2.5만 |
|---|