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 | ₩45,487 | ₩45,687 | ₩45,153 | ₩45,246 | -0.53% | 9.5천 |
| 2026.10.08 | ₩44,364 | ₩45,269 | ₩44,364 | ₩45,174 | +1.83% | 5.5천 |
| 2026.10.07 | ₩44,712 | ₩45,160 | ₩44,364 | ₩44,497 | -0.48% | 1.3만 |
| 2026.10.06 | ₩45,320 | ₩45,320 | ₩44,819 | ₩45,065 | -0.56% | 1.7만 |
| 2026.10.05 | ₩44,552 | ₩45,500 | ₩44,471 | ₩45,090 | +1.21% | 9.8천 |
| 2026.10.02 | ₩43,897 | ₩44,618 | ₩43,738 | ₩44,544 | +1.47% | 8.7천 |
| 2026.10.01 | ₩43,830 | ₩44,324 | ₩43,736 | ₩44,239 | +0.93% | 8.6천 |
| 2026.09.30 | ₩44,097 | ₩44,699 | ₩43,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,897 |
| -0.45% |
| 1.9만 |
| 2026.09.29 | ₩44,124 | ₩44,218 | ₩43,763 | ₩43,946 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩45,300 | ₩45,300 | ₩44,685 | ₩44,755 | -1.20% | 9.4천 |
|---|
| 2026.09.25 | ₩45,300 | ₩45,420 | ₩44,712 | ₩44,899 | -0.88% | 1.7만 |
|---|
| 2026.09.24 | ₩45,848 | ₩45,901 | ₩45,460 | ₩45,518 | -0.72% | 8.7천 |
|---|
| 2026.09.23 | ₩46,449 | ₩46,449 | ₩45,682 | ₩45,682 | -1.65% | 3.8천 |
|---|
| 2026.09.22 | ₩45,861 | ₩46,114 | ₩45,554 | ₩45,633 | -0.50% | 1.5만 |
|---|
| 2026.09.21 | ₩46,503 | ₩47,331 | ₩45,901 | ₩45,977 | -1.13% | 2.5만 |
|---|
| 2026.09.18 | ₩46,810 | ₩47,037 | ₩46,623 | ₩46,703 | -0.23% | 8.5천 |
|---|
| 2026.09.17 | ₩46,770 | ₩47,291 | ₩46,770 | ₩47,017 | +0.53% | 9.1천 |
|---|
| 2026.09.16 | ₩48,587 | ₩48,587 | ₩46,703 | ₩46,997 | -3.27% | 1.1만 |
|---|
| 2026.09.15 | ₩47,318 | ₩48,093 | ₩47,318 | ₩48,045 | +1.54% | 1.1만 |
|---|
| 2026.09.14 | ₩47,678 | ₩47,805 | ₩47,320 | ₩47,320 | -0.75% | 6.8천 |
|---|
| 2026.09.11 | ₩47,278 | ₩47,799 | ₩47,278 | ₩47,652 | +0.79% | 1.4만 |
|---|
| 2026.09.10 | ₩48,681 | ₩48,681 | ₩47,465 | ₩47,712 | -1.99% | 2.5만 |
|---|
| 2026.09.09 | ₩48,601 | ₩48,601 | ₩47,779 | ₩47,887 | -1.47% | 1.8만 |
|---|
| 2026.09.08 | ₩47,792 | ₩48,119 | ₩47,518 | ₩47,824 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩47,478 | ₩47,478 | ₩47,030 | ₩47,384 | -0.20% | 1.1만 |
|---|
| 2026.09.03 | ₩48,186 | ₩48,186 | ₩47,585 | ₩47,621 | -1.17% | 1.7만 |
|---|
| 2026.09.02 | ₩48,079 | ₩48,160 | ₩47,304 | ₩47,864 | -0.45% | 3.6만 |
|---|
| 2026.09.01 | ₩48,106 | ₩48,106 | ₩47,411 | ₩47,580 | -1.09% | 1.5만 |
|---|
| 2026.08.31 | ₩46,877 | ₩47,494 | ₩46,839 | ₩47,352 | +1.01% | 1.3만 |
|---|
| 2026.08.28 | ₩47,342 | ₩47,342 | ₩46,690 | ₩46,750 | -1.25% | 4.9천 |
|---|
| 2026.08.27 | ₩47,030 | ₩47,625 | ₩46,676 | ₩47,378 | +0.74% | 1.9만 |
|---|
| 2026.08.26 | ₩47,612 | ₩47,612 | ₩47,057 | ₩47,304 | -0.65% | 7.7천 |
|---|
| 2026.08.25 | ₩47,572 | ₩47,652 | ₩47,171 | ₩47,425 | -0.31% | 9.6천 |
|---|
| 2026.08.24 | ₩47,906 | ₩48,387 | ₩47,438 | ₩47,789 | -0.24% | 2.1만 |
|---|
| 2026.08.21 | ₩48,387 | ₩48,387 | ₩47,959 | ₩48,113 | -0.57% | 9.8천 |
|---|
| 2026.08.20 | ₩47,785 | ₩48,200 | ₩47,665 | ₩47,924 | +0.29% | 7천 |
|---|
| 2026.08.19 | ₩47,545 | ₩47,799 | ₩47,434 | ₩47,490 | -0.12% | 1.6만 |
|---|
| 2026.08.18 | ₩46,720 | ₩47,264 | ₩46,720 | ₩46,982 | +0.56% | 1.4만 |
|---|
| 2026.08.17 | ₩46,409 | ₩46,716 | ₩46,342 | ₩46,716 | +0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩46,102 | ₩46,436 | ₩46,102 | ₩46,255 | +0.33% | 1.1만 |
|---|
| 2026.08.13 | ₩46,075 | ₩46,075 | ₩45,387 | ₩45,687 | -0.84% | 9.1천 |
|---|
| 2026.08.12 | ₩45,981 | ₩45,981 | ₩45,634 | ₩45,741 | -0.52% | 1.3만 |
|---|
| 2026.08.11 | ₩45,634 | ₩46,008 | ₩45,587 | ₩45,826 | +0.42% | 7.5천 |
|---|
| 2026.08.10 | ₩44,632 | ₩45,634 | ₩44,632 | ₩45,634 | +2.25% | 1.2만 |
|---|
| 2026.08.07 | ₩44,097 | ₩44,819 | ₩44,097 | ₩44,521 | +0.96% | 5.4천 |
|---|
| 2026.08.06 | ₩44,959 | ₩44,959 | ₩44,425 | ₩44,525 | -0.97% | 6.1천 |
|---|
| 2026.08.05 | ₩45,527 | ₩45,527 | ₩44,010 | ₩44,010 | -3.33% | 7.3천 |
|---|
| 2026.08.04 | ₩44,765 | ₩44,765 | ₩44,112 | ₩44,505 | -0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩45,661 | ₩45,661 | ₩44,705 | ₩44,828 | -1.82% | 1.3만 |
|---|
| 2026.07.31 | ₩45,349 | ₩45,420 | ₩44,605 | ₩45,420 | +0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩45,260 | ₩45,260 | ₩44,478 | ₩44,926 | -0.74% | 4.6천 |
|---|
| 2026.07.29 | ₩43,910 | ₩44,966 | ₩43,910 | ₩44,928 | +2.32% | 4.5천 |
|---|
| 2026.07.28 | ₩45,059 | ₩45,059 | ₩44,127 | ₩44,204 | -1.90% | 7천 |
|---|
| 2026.07.27 | ₩45,300 | ₩45,300 | ₩44,418 | ₩44,458 | -1.86% | 1.2만 |
|---|
| 2026.07.24 | ₩45,714 | ₩46,008 | ₩45,387 | ₩45,409 | -0.67% | 2.4만 |
|---|
| 2026.07.23 | ₩45,768 | ₩45,888 | ₩45,514 | ₩45,714 | -0.12% | 7.9천 |
|---|
| 2026.07.22 | ₩45,421 | ₩45,701 | ₩45,421 | ₩45,701 | +0.61% | 3.1천 |
|---|
| 2026.07.21 | ₩44,966 | ₩45,707 | ₩44,491 | ₩45,113 | +0.33% | 2.5만 |
|---|
| 2026.07.20 | ₩44,699 | ₩44,699 | ₩43,843 | ₩44,429 | -0.60% | 7천 |
|---|
| 2026.07.17 | ₩44,057 | ₩44,398 | ₩44,057 | ₩44,398 | +0.77% | 8.6천 |
|---|
| 2026.07.16 | ₩43,843 | ₩44,137 | ₩43,696 | ₩43,766 | -0.18% | 3.1만 |
|---|
| 2026.07.15 | ₩44,298 | ₩44,298 | ₩43,710 | ₩43,830 | -1.06% | 6.2천 |
|---|
| 2026.07.14 | ₩45,006 | ₩45,006 | ₩43,966 | ₩44,071 | -2.08% | 1.3만 |
|---|
| 2026.07.13 | ₩43,416 | ₩44,124 | ₩43,416 | ₩43,988 | +1.32% | 5.8천 |
|---|
| 2026.07.10 | ₩43,095 | ₩43,282 | ₩42,973 | ₩43,282 | +0.43% | 2.3천 |
|---|
| 2026.07.09 | ₩43,402 | ₩43,429 | ₩43,055 | ₩43,402 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩44,097 | ₩44,097 | ₩42,961 | ₩43,589 | -1.15% | 5.4천 |
|---|
| 2026.07.07 | ₩42,467 | ₩43,255 | ₩42,467 | ₩43,255 | +1.86% | 1.1만 |
|---|
| 2026.07.06 | ₩42,627 | ₩42,654 | ₩42,186 | ₩42,186 | -1.03% | 2.7만 |
|---|
| 2026.07.02 | ₩42,527 | ₩42,527 | ₩42,213 | ₩42,454 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩42,320 | ₩42,721 | ₩41,932 | ₩41,973 | -0.82% | 2.2만 |
|---|
| 2026.06.30 | ₩42,774 | ₩42,919 | ₩42,372 | ₩42,734 | -0.09% | 1.2만 |
|---|
| 2026.06.29 | ₩43,429 | ₩43,429 | ₩42,801 | ₩42,915 | -1.18% | 1.5만 |
|---|
| 2026.06.26 | ₩43,710 | ₩43,763 | ₩43,416 | ₩43,696 | -0.03% | 1만 |
|---|
| 2026.06.25 | ₩43,189 | ₩43,777 | ₩43,148 | ₩43,710 | +1.21% | 9.1천 |
|---|
| 2026.06.24 | ₩44,071 | ₩44,071 | ₩42,948 | ₩43,189 | -2.00% | 1.5만 |
|---|
| 2026.06.23 | ₩43,830 | ₩44,071 | ₩43,777 | ₩44,030 | +0.46% | 6.6천 |
|---|
| 2026.06.22 | ₩43,643 | ₩44,030 | ₩43,429 | ₩43,830 | +0.43% | 1만 |
|---|
| 2026.06.18 | ₩43,215 | ₩43,863 | ₩43,122 | ₩43,603 | +0.90% | 1.6만 |
|---|
| 2026.06.17 | ₩44,515 | ₩44,752 | ₩43,870 | ₩43,870 | -1.45% | 1.4만 |
|---|
| 2026.06.16 | ₩45,140 | ₩45,140 | ₩44,552 | ₩44,552 | -1.30% | 7.6천 |
|---|
| 2026.06.15 | ₩46,102 | ₩46,102 | ₩44,927 | ₩44,927 | -2.55% | 2.4만 |
|---|
| 2026.06.12 | ₩45,367 | ₩46,075 | ₩45,367 | ₩45,901 | +1.18% | 8.4천 |
|---|
| 2026.06.11 | ₩45,728 | ₩45,848 | ₩45,380 | ₩45,380 | -0.76% | 5.4천 |
|---|
| 2026.06.10 | ₩45,621 | ₩45,842 | ₩45,246 | ₩45,610 | -0.02% | 2.1만 |
|---|
| 2026.06.09 | ₩45,073 | ₩45,520 | ₩44,581 | ₩44,981 | -0.20% | 2.3만 |
|---|
| 2026.06.08 | ₩44,966 | ₩45,627 | ₩44,966 | ₩45,460 | +1.10% | 8천 |
|---|
| 2026.06.05 | ₩45,434 | ₩46,650 | ₩44,939 | ₩44,952 | -1.06% | 8.6천 |
|---|
| 2026.06.04 | ₩46,035 | ₩46,449 | ₩46,035 | ₩46,436 | +0.87% | 3.2천 |
|---|
| 2026.06.03 | ₩46,075 | ₩46,549 | ₩45,941 | ₩45,941 | -0.29% | 5만 |
|---|
| 2026.06.02 | ₩45,911 | ₩46,436 | ₩45,911 | ₩46,262 | +0.77% | 7.5천 |
|---|
| 2026.06.01 | ₩45,099 | ₩45,955 | ₩45,099 | ₩45,768 | +1.48% | 2.1만 |
|---|
| 2026.05.29 | ₩45,260 | ₩45,614 | ₩44,952 | ₩45,126 | -0.30% | 2.6만 |
|---|
| 2026.05.28 | ₩47,050 | ₩47,050 | ₩45,527 | ₩45,527 | -3.24% | 2.5만 |
|---|
| 2026.05.27 | ₩47,438 | ₩47,438 | ₩46,516 | ₩46,516 | -1.94% | 3.2만 |
|---|
| 2026.05.26 | ₩48,106 | ₩48,307 | ₩47,465 | ₩47,465 | -1.33% | 3.2만 |
|---|
| 2026.05.22 | ₩47,959 | ₩48,240 | ₩47,598 | ₩47,759 | -0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩48,507 | ₩48,507 | ₩47,972 | ₩48,093 | -0.85% | 1.7만 |
|---|
| 2026.05.20 | ₩48,119 | ₩48,550 | ₩47,237 | ₩48,213 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩48,641 | ₩49,008 | ₩47,719 | ₩48,146 | -1.02% | 1.8만 |
|---|
| 2026.05.18 | ₩47,772 | ₩48,547 | ₩47,772 | ₩48,348 | +1.21% | 2만 |
|---|
| 2026.05.15 | ₩48,173 | ₩48,173 | ₩47,538 | ₩47,839 | -0.69% | 1.6만 |
|---|
| 2026.05.14 | ₩47,438 | ₩47,986 | ₩47,438 | ₩47,972 | +1.13% | 7.6천 |
|---|
| 2026.05.13 | ₩48,026 | ₩48,026 | ₩47,438 | ₩47,574 | -0.94% | 1.4만 |
|---|
| 2026.05.12 | ₩48,133 | ₩48,133 | ₩47,438 | ₩47,807 | -0.68% | 8.8천 |
|---|
| 2026.05.11 | ₩48,053 | ₩48,053 | ₩47,531 | ₩47,769 | -0.59% | 1.1만 |
|---|
| 2026.05.08 | ₩46,850 | ₩47,331 | ₩46,676 | ₩47,014 | +0.35% | 1.7만 |
|---|
| 2026.05.07 | ₩47,558 | ₩47,558 | ₩46,128 | ₩46,853 | -1.48% | 2만 |
|---|
| 2026.05.06 | ₩47,839 | ₩47,866 | ₩46,970 | ₩47,169 | -1.40% | 2.6만 |
|---|
| 2026.05.05 | ₩48,467 | ₩48,467 | ₩47,785 | ₩48,138 | -0.68% | 1.2만 |
|---|
| 2026.05.04 | ₩48,200 | ₩48,200 | ₩47,425 | ₩47,781 | -0.87% | 3.3만 |
|---|
| 2026.05.01 | ₩47,104 | ₩47,797 | ₩47,104 | ₩47,569 | +0.99% | 1.2만 |
|---|
| 2026.04.30 | ₩47,732 | ₩47,852 | ₩46,930 | ₩47,852 | +0.25% | 1.2만 |
|---|
| 2026.04.29 | ₩47,237 | ₩47,264 | ₩46,903 | ₩47,264 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩47,191 | ₩47,411 | ₩46,944 | ₩47,303 | +0.24% | 1.3만 |
|---|
| 2026.04.27 | ₩47,264 | ₩47,264 | ₩46,890 | ₩46,957 | -0.65% | 1.2만 |
|---|
| 2026.04.24 | ₩46,168 | ₩46,569 | ₩46,168 | ₩46,515 | +0.75% | 1.6만 |
|---|
| 2026.04.23 | ₩46,456 | ₩46,476 | ₩46,102 | ₩46,444 | -0.03% | 1.7만 |
|---|
| 2026.04.22 | ₩45,781 | ₩46,770 | ₩45,687 | ₩45,687 | -0.20% | 1.4만 |
|---|
| 2026.04.21 | ₩45,661 | ₩45,981 | ₩45,581 | ₩45,768 | +0.23% | 1.7만 |
|---|
| 2026.04.20 | ₩45,901 | ₩45,901 | ₩44,919 | ₩45,728 | -0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩46,382 | ₩46,382 | ₩44,565 | ₩45,507 | -1.89% | 3.6만 |
|---|
| 2026.04.16 | ₩47,344 | ₩47,344 | ₩46,449 | ₩47,197 | -0.31% | 2.1만 |
|---|
| 2026.04.15 | ₩45,874 | ₩46,636 | ₩45,874 | ₩46,401 | +1.15% | 6.4천 |
|---|
| 2026.04.14 | ₩46,596 | ₩46,877 | ₩46,155 | ₩46,342 | -0.54% | 2.8만 |
|---|
| 2026.04.13 | ₩46,596 | ₩47,572 | ₩46,596 | ₩47,203 | +1.30% | 1.8만 |
|---|
| 2026.04.10 | ₩46,609 | ₩46,797 | ₩46,336 | ₩46,698 | +0.19% | 8천 |
|---|
| 2026.04.09 | ₩46,449 | ₩47,531 | ₩46,329 | ₩46,345 | -0.22% | 7.4천 |
|---|
| 2026.04.08 | ₩46,195 | ₩46,764 | ₩45,180 | ₩46,704 | +1.10% | 2.3만 |
|---|
| 2026.04.07 | ₩47,892 | ₩48,186 | ₩47,699 | ₩47,884 | -0.02% | 1.1만 |
|---|
| 2026.04.06 | ₩47,558 | ₩47,678 | ₩46,703 | ₩47,572 | +0.03% | 2.2만 |
|---|
| 2026.04.02 | ₩47,237 | ₩48,146 | ₩47,237 | ₩47,491 | +0.54% | 2.1만 |
|---|
| 2026.04.01 | ₩47,037 | ₩47,668 | ₩46,209 | ₩46,596 | -0.94% | 8.4만 |
|---|
| 2026.03.31 | ₩48,828 | ₩49,008 | ₩47,318 | ₩47,940 | -1.82% | 3.7만 |
|---|
| 2026.03.30 | ₩49,148 | ₩49,442 | ₩48,226 | ₩48,547 | -1.22% | 2.9만 |
|---|
| 2026.03.27 | ₩48,641 | ₩49,229 | ₩48,641 | ₩48,961 | +0.66% | 3.1만 |
|---|
| 2026.03.26 | ₩49,242 | ₩50,144 | ₩48,400 | ₩48,828 | -0.84% | 4.3만 |
|---|
| 2026.03.25 | ₩47,879 | ₩48,440 | ₩47,879 | ₩48,427 | +1.14% | 1.2만 |
|---|
| 2026.03.24 | ₩46,890 | ₩48,333 | ₩46,890 | ₩47,972 | +2.31% | 2.3만 |
|---|
| 2026.03.23 | ₩46,449 | ₩46,984 | ₩45,834 | ₩46,984 | +1.15% | 2.5만 |
|---|
| 2026.03.20 | ₩47,491 | ₩47,999 | ₩46,770 | ₩46,770 | -1.52% | 3.6만 |
|---|
| 2026.03.19 | ₩47,638 | ₩48,106 | ₩47,030 | ₩47,211 | -0.90% | 3.3만 |
|---|
| 2026.03.18 | ₩46,783 | ₩46,970 | ₩46,556 | ₩46,818 | +0.07% | 1.9만 |
|---|
| 2026.03.17 | ₩46,823 | ₩47,104 | ₩46,436 | ₩46,740 | -0.18% | 2.7만 |
|---|
| 2026.03.16 | ₩46,690 | ₩46,690 | ₩45,928 | ₩46,422 | -0.57% | 2.2만 |
|---|
| 2026.03.13 | ₩45,808 | ₩46,396 | ₩45,594 | ₩46,263 | +0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩46,944 | ₩46,944 | ₩46,082 | ₩46,182 | -1.62% | 2.4만 |
|---|
| 2026.03.11 | ₩45,434 | ₩46,035 | ₩45,407 | ₩46,035 | +1.32% | 9.7천 |
|---|
| 2026.03.10 | ₩45,460 | ₩45,621 | ₩44,993 | ₩45,140 | -0.71% | 2.3만 |
|---|
| 2026.03.09 | ₩46,222 | ₩50,311 | ₩43,108 | ₩45,407 | -1.76% | 5.4만 |
|---|
| 2026.03.06 | ₩45,353 | ₩45,768 | ₩45,059 | ₩45,340 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩44,498 | ₩45,166 | ₩44,498 | ₩45,073 | +1.29% | 2만 |
|---|
| 2026.03.04 | ₩44,071 | ₩45,367 | ₩43,944 | ₩44,525 | +1.03% | 2.5만 |
|---|
| 2026.03.03 | ₩43,937 | ₩44,385 | ₩43,563 | ₩44,145 | +0.47% | 5.7천 |
|---|
| 2026.03.02 | ₩43,710 | ₩44,377 | ₩43,643 | ₩44,346 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩42,440 | ₩43,389 | ₩42,026 | ₩43,389 | +2.24% | 2.8만 |
|---|
| 2026.02.26 | ₩42,373 | ₩43,048 | ₩42,013 | ₩43,020 | +1.53% | 9.8천 |
|---|
| 2026.02.25 | ₩43,523 | ₩43,523 | ₩42,627 | ₩43,060 | -1.06% | 6.2천 |
|---|
| 2026.02.24 | ₩44,137 | ₩44,137 | ₩43,055 | ₩43,349 | -1.79% | 7.2천 |
|---|
| 2026.02.23 | ₩43,429 | ₩43,924 | ₩43,082 | ₩43,282 | -0.34% | 2.6만 |
|---|
| 2026.02.20 | ₩43,229 | ₩43,674 | ₩43,189 | ₩43,674 | +1.03% | 8천 |
|---|
| 2026.02.19 | ₩42,988 | ₩43,670 | ₩42,988 | ₩43,563 | +1.34% | 4.9천 |
|---|
| 2026.02.18 | ₩42,961 | ₩43,389 | ₩42,961 | ₩43,389 | +1.00% | 4.2천 |
|---|
| 2026.02.17 | ₩43,429 | ₩43,429 | ₩42,240 | ₩42,721 | -1.63% | 1.6만 |
|---|
| 2026.02.13 | ₩42,494 | ₩43,309 | ₩42,494 | ₩43,175 | +1.60% | 4.5천 |
|---|
| 2026.02.12 | ₩43,710 | ₩43,710 | ₩42,253 | ₩42,415 | -2.96% | 1.1만 |
|---|
| 2026.02.11 | ₩42,307 | ₩43,330 | ₩42,307 | ₩43,330 | +2.42% | 5.1천 |
|---|
| 2026.02.10 | ₩42,293 | ₩42,614 | ₩42,273 | ₩42,587 | +0.70% | 4천 |
|---|
| 2026.02.09 | ₩42,307 | ₩42,547 | ₩41,692 | ₩42,503 | +0.46% | 5.9천 |
|---|
| 2026.02.06 | ₩41,500 | ₩41,932 | ₩41,500 | ₩41,932 | +1.04% | 1.4만 |
|---|
| 2026.02.05 | ₩41,446 | ₩41,532 | ₩40,837 | ₩41,099 | -0.84% | 4.6천 |
|---|
| 2026.02.04 | ₩41,638 | ₩41,684 | ₩41,264 | ₩41,684 | +0.11% | 1.5만 |
|---|
| 2026.02.03 | ₩40,757 | ₩41,238 | ₩40,489 | ₩41,136 | +0.93% | 8.4천 |
|---|
| 2026.02.02 | ₩40,757 | ₩40,757 | ₩40,115 | ₩40,249 | -1.25% | 1.1만 |
|---|
| 2026.01.30 | ₩40,663 | ₩40,730 | ₩39,801 | ₩40,610 | -0.13% | 1.1만 |
|---|
| 2026.01.29 | ₩40,623 | ₩40,997 | ₩40,369 | ₩40,984 | +0.89% | 1.2만 |
|---|
| 2026.01.28 | ₩40,202 | ₩40,489 | ₩40,115 | ₩40,489 | +0.71% | 7.2천 |
|---|
| 2026.01.27 | ₩39,901 | ₩40,191 | ₩39,901 | ₩40,191 | +0.73% | 1만 |
|---|
| 2026.01.26 | ₩40,008 | ₩40,349 | ₩39,614 | ₩39,736 | -0.68% | 2.1만 |
|---|
| 2026.01.23 | ₩40,170 | ₩40,249 | ₩39,729 | ₩39,741 | -1.07% | 6.3천 |
|---|
| 2026.01.22 | ₩39,558 | ₩39,665 | ₩39,460 | ₩39,607 | +0.12% | 3.4천 |
|---|
| 2026.01.21 | ₩38,578 | ₩39,460 | ₩38,578 | ₩39,460 | +2.29% | 1.2만 |
|---|
| 2026.01.20 | ₩38,311 | ₩38,565 | ₩38,204 | ₩38,240 | -0.18% | 1.9만 |
|---|
| 2026.01.16 | ₩38,632 | ₩38,632 | ₩38,552 | ₩38,592 | -0.10% | 4.7천 |
|---|
| 2026.01.15 | ₩37,926 | ₩38,632 | ₩37,926 | ₩38,538 | +1.61% | 1.7만 |
|---|
| 2026.01.14 | ₩38,097 | ₩38,765 | ₩38,097 | ₩38,596 | +1.31% | 7.2천 |
|---|
| 2026.01.13 | ₩37,670 | ₩38,084 | ₩37,670 | ₩37,945 | +0.73% | 6.4천 |
|---|
| 2026.01.12 | ₩37,213 | ₩37,483 | ₩37,189 | ₩37,389 | +0.47% | 3.2만 |
|---|
| 2026.01.09 | ₩37,215 | ₩37,336 | ₩36,948 | ₩37,336 | +0.32% | 6.4천 |
|---|
| 2026.01.08 | ₩36,280 | ₩37,402 | ₩36,280 | ₩37,108 | +2.28% | 3.9천 |
|---|
| 2026.01.07 | ₩36,173 | ₩36,394 | ₩35,859 | ₩35,973 | -0.55% | 8.3천 |
|---|
| 2026.01.06 | ₩36,427 | ₩36,734 | ₩36,280 | ₩36,396 | -0.08% | 6.8천 |
|---|
| 2026.01.05 | ₩36,835 | ₩36,835 | ₩36,093 | ₩36,494 | -0.93% | 4.9천 |
|---|
| 2026.01.02 | ₩35,804 | ₩36,761 | ₩35,804 | ₩36,641 | +2.34% | 6.1천 |
|---|
| 2025.12.31 | ₩36,160 | ₩36,160 | ₩35,973 | ₩36,026 | -0.37% | 6.5천 |
|---|
| 2025.12.30 | ₩36,026 | ₩36,280 | ₩36,026 | ₩36,200 | +0.48% | 6.7천 |
|---|
| 2025.12.29 | ₩36,093 | ₩36,186 | ₩36,013 | ₩36,133 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩35,879 | ₩35,879 | ₩35,732 | ₩35,868 | -0.03% | 4천 |
|---|
| 2025.12.24 | ₩35,933 | ₩35,973 | ₩35,879 | ₩35,946 | +0.04% | 1.8천 |
|---|
| 2025.12.23 | ₩35,892 | ₩35,951 | ₩35,705 | ₩35,933 | +0.11% | 1.7만 |
|---|
| 2025.12.22 | ₩35,961 | ₩36,053 | ₩35,866 | ₩35,866 | -0.26% | 6.4천 |
|---|
| 2025.12.19 | ₩35,799 | ₩35,892 | ₩35,593 | ₩35,593 | -0.57% | 4.4천 |
|---|
| 2025.12.18 | ₩35,994 | ₩36,066 | ₩35,705 | ₩35,705 | -0.80% | 1.1만 |
|---|
| 2025.12.17 | ₩35,946 | ₩36,205 | ₩35,866 | ₩36,174 | +0.64% | 1.3만 |
|---|
| 2025.12.16 | ₩36,196 | ₩36,196 | ₩35,558 | ₩35,665 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩37,362 | ₩37,362 | ₩36,494 | ₩36,762 | -1.61% | 1.3만 |
|---|
| 2025.12.12 | ₩37,630 | ₩37,630 | ₩37,135 | ₩37,135 | -1.31% | 1만 |
|---|
| 2025.12.11 | ₩37,616 | ₩37,803 | ₩37,443 | ₩37,492 | -0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩37,103 | ₩37,829 | ₩37,103 | ₩37,741 | +1.72% | 9.5천 |
|---|
| 2025.12.09 | ₩37,296 | ₩37,483 | ₩37,243 | ₩37,243 | -0.14% | 6천 |
|---|
| 2025.12.08 | ₩37,376 | ₩37,402 | ₩37,014 | ₩37,014 | -0.97% | 5.8천 |
|---|
| 2025.12.05 | ₩37,843 | ₩38,017 | ₩37,413 | ₩37,413 | -1.14% | 1.1만 |
|---|
| 2025.12.04 | ₩37,563 | ₩37,563 | ₩37,429 | ₩37,477 | -0.23% | 1.4만 |
|---|
| 2025.12.03 | ₩37,416 | ₩37,576 | ₩37,416 | ₩37,515 | +0.26% | 1.9만 |
|---|
| 2025.12.02 | ₩36,788 | ₩36,841 | ₩36,684 | ₩36,811 | +0.06% | 3.2천 |
|---|
| 2025.12.01 | ₩36,694 | ₩37,215 | ₩36,694 | ₩37,007 | +0.85% | 9.3천 |
|---|
| 2025.11.28 | ₩36,347 | ₩36,855 | ₩36,347 | ₩36,827 | +1.32% | 4.6천 |
|---|
| 2025.11.26 | ₩36,013 | ₩36,574 | ₩36,013 | ₩36,360 | +0.96% | 9천 |
|---|
| 2025.11.25 | ₩35,692 | ₩36,093 | ₩35,545 | ₩36,080 | +1.09% | 5.2천 |
|---|
| 2025.11.24 | ₩35,545 | ₩35,681 | ₩35,037 | ₩35,681 | +0.38% | 20.9만 |
|---|
| 2025.11.21 | ₩35,091 | ₩35,518 | ₩35,077 | ₩35,518 | +1.22% | 1.1천 |
|---|
| 2025.11.20 | ₩35,839 | ₩36,120 | ₩35,064 | ₩35,064 | -2.16% | 1.8천 |
|---|
| 2025.11.19 | ₩35,345 | ₩35,598 | ₩35,331 | ₩35,598 | +0.72% | 2.2천 |
|---|
| 2025.11.18 | ₩35,291 | ₩35,879 | ₩35,291 | ₩35,816 | +1.49% | 7.9천 |
|---|
| 2025.11.17 | ₩35,995 | ₩36,013 | ₩35,452 | ₩35,452 | -1.51% | 7천 |
|---|
| 2025.11.14 | ₩35,719 | ₩36,280 | ₩35,545 | ₩36,249 | +1.49% | 7.9천 |
|---|
| 2025.11.13 | ₩35,852 | ₩36,227 | ₩35,822 | ₩35,822 | -0.09% | 1.6천 |
|---|
| 2025.11.12 | ₩36,227 | ₩36,227 | ₩35,549 | ₩35,549 | -1.87% | 7.6천 |
|---|
| 2025.11.11 | ₩35,859 | ₩36,521 | ₩35,859 | ₩36,336 | +1.33% | 5.5천 |
|---|
| 2025.11.10 | ₩35,745 | ₩35,823 | ₩35,411 | ₩35,791 | +0.13% | 4.1천 |
|---|
| 2025.11.07 | ₩35,091 | ₩35,663 | ₩35,091 | ₩35,663 | +1.63% | 6.1천 |
|---|
| 2025.11.06 | ₩35,282 | ₩35,282 | ₩35,011 | ₩35,011 | -0.77% | 3천 |
|---|
| 2025.11.05 | ₩35,369 | ₩35,612 | ₩35,171 | ₩35,171 | -0.56% | 8.5천 |
|---|
| 2025.11.04 | ₩35,411 | ₩35,425 | ₩35,077 | ₩35,077 | -0.94% | 6.3천 |
|---|
| 2025.11.03 | ₩35,933 | ₩36,039 | ₩35,839 | ₩35,999 | +0.19% | 6.5천 |
|---|
| 2025.10.31 | ₩35,933 | ₩36,252 | ₩35,933 | ₩36,173 | +0.67% | 3.9천 |
|---|
| 2025.10.30 | ₩36,014 | ₩36,374 | ₩35,946 | ₩35,946 | -0.19% | 7.8천 |
|---|
| 2025.10.29 | ₩37,349 | ₩37,777 | ₩37,149 | ₩37,269 | -0.21% | 9.6천 |
|---|
| 2025.10.28 | ₩37,328 | ₩37,362 | ₩37,189 | ₩37,336 | +0.02% | 1.2만 |
|---|
| 2025.10.27 | ₩37,549 | ₩37,897 | ₩37,549 | ₩37,737 | +0.50% | 2.3천 |
|---|
| 2025.10.24 | ₩37,803 | ₩37,810 | ₩37,492 | ₩37,492 | -0.82% | 4.5천 |
|---|
| 2025.10.23 | ₩37,469 | ₩37,643 | ₩37,322 | ₩37,603 | +0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩36,120 | ₩36,480 | ₩36,120 | ₩36,454 | +0.92% | 3.4천 |
|---|
| 2025.10.21 | ₩36,133 | ₩36,240 | ₩35,999 | ₩36,026 | -0.30% | 7.3천 |
|---|
| 2025.10.20 | ₩36,039 | ₩36,133 | ₩36,001 | ₩36,120 | +0.22% | 5.3천 |
|---|
| 2025.10.17 | ₩35,786 | ₩35,919 | ₩35,759 | ₩35,866 | +0.22% | 1.6만 |
|---|
| 2025.10.16 | ₩36,480 | ₩36,480 | ₩35,665 | ₩35,866 | -1.68% | 6.6천 |
|---|
| 2025.10.15 | ₩36,547 | ₩36,921 | ₩36,231 | ₩36,347 | -0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,933 | ₩36,507 | ₩35,933 | ₩36,333 | +1.12% | 4.9천 |
|---|
| 2025.10.13 | ₩36,133 | ₩36,454 | ₩35,986 | ₩36,427 | +0.81% | 5.2천 |
|---|
| 2025.10.10 | ₩37,002 | ₩37,002 | ₩35,770 | ₩35,770 | -3.33% | 2.5만 |
|---|