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 | ₩45,434 | ₩45,634 | ₩45,100 | ₩45,194 | -0.53% | 9.5천 |
| 2026.10.08 | ₩44,313 | ₩45,216 | ₩44,313 | ₩45,122 | +1.83% | 5.5천 |
| 2026.10.07 | ₩44,660 | ₩45,107 | ₩44,313 | ₩44,445 | -0.48% | 1.3만 |
| 2026.10.06 | ₩45,267 | ₩45,267 | ₩44,767 | ₩45,012 | -0.56% | 1.7만 |
| 2026.10.05 | ₩44,500 | ₩45,447 | ₩44,419 | ₩45,037 | +1.21% | 9.8천 |
| 2026.10.02 | ₩43,846 | ₩44,566 | ₩43,687 | ₩44,492 | +1.47% | 8.7천 |
| 2026.10.01 | ₩43,779 | ₩44,273 | ₩43,685 | ₩44,187 | +0.93% | 8.6천 |
| 2026.09.30 | ₩44,046 | ₩44,646 | ₩43,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,846 |
| -0.45% |
| 1.9만 |
| 2026.09.29 | ₩44,072 | ₩44,166 | ₩43,712 | ₩43,895 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩45,247 | ₩45,247 | ₩44,633 | ₩44,702 | -1.20% | 9.4천 |
|---|
| 2026.09.25 | ₩45,247 | ₩45,367 | ₩44,660 | ₩44,847 | -0.88% | 1.7만 |
|---|
| 2026.09.24 | ₩45,794 | ₩45,848 | ₩45,407 | ₩45,465 | -0.72% | 8.7천 |
|---|
| 2026.09.23 | ₩46,395 | ₩46,395 | ₩45,629 | ₩45,629 | -1.65% | 3.8천 |
|---|
| 2026.09.22 | ₩45,808 | ₩46,060 | ₩45,501 | ₩45,579 | -0.50% | 1.5만 |
|---|
| 2026.09.21 | ₩46,448 | ₩47,276 | ₩45,848 | ₩45,924 | -1.13% | 2.5만 |
|---|
| 2026.09.18 | ₩46,755 | ₩46,982 | ₩46,568 | ₩46,648 | -0.23% | 8.5천 |
|---|
| 2026.09.17 | ₩46,715 | ₩47,236 | ₩46,715 | ₩46,962 | +0.53% | 9.1천 |
|---|
| 2026.09.16 | ₩48,530 | ₩48,530 | ₩46,648 | ₩46,942 | -3.27% | 1.1만 |
|---|
| 2026.09.15 | ₩47,262 | ₩48,037 | ₩47,262 | ₩47,989 | +1.54% | 1.1만 |
|---|
| 2026.09.14 | ₩47,623 | ₩47,750 | ₩47,265 | ₩47,265 | -0.75% | 6.8천 |
|---|
| 2026.09.11 | ₩47,222 | ₩47,743 | ₩47,222 | ₩47,596 | +0.79% | 1.4만 |
|---|
| 2026.09.10 | ₩48,624 | ₩48,624 | ₩47,409 | ₩47,656 | -1.99% | 2.5만 |
|---|
| 2026.09.09 | ₩48,544 | ₩48,544 | ₩47,723 | ₩47,831 | -1.47% | 1.8만 |
|---|
| 2026.09.08 | ₩47,736 | ₩48,063 | ₩47,463 | ₩47,768 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩47,423 | ₩47,423 | ₩46,975 | ₩47,329 | -0.20% | 1.1만 |
|---|
| 2026.09.03 | ₩48,130 | ₩48,130 | ₩47,529 | ₩47,565 | -1.17% | 1.7만 |
|---|
| 2026.09.02 | ₩48,023 | ₩48,103 | ₩47,249 | ₩47,808 | -0.45% | 3.6만 |
|---|
| 2026.09.01 | ₩48,050 | ₩48,050 | ₩47,356 | ₩47,524 | -1.09% | 1.5만 |
|---|
| 2026.08.31 | ₩46,822 | ₩47,439 | ₩46,785 | ₩47,297 | +1.01% | 1.3만 |
|---|
| 2026.08.28 | ₩47,286 | ₩47,286 | ₩46,635 | ₩46,695 | -1.25% | 4.9천 |
|---|
| 2026.08.27 | ₩46,975 | ₩47,569 | ₩46,622 | ₩47,323 | +0.74% | 1.9만 |
|---|
| 2026.08.26 | ₩47,556 | ₩47,556 | ₩47,002 | ₩47,249 | -0.65% | 7.7천 |
|---|
| 2026.08.25 | ₩47,516 | ₩47,596 | ₩47,116 | ₩47,369 | -0.31% | 9.6천 |
|---|
| 2026.08.24 | ₩47,850 | ₩48,330 | ₩47,383 | ₩47,734 | -0.24% | 2.1만 |
|---|
| 2026.08.21 | ₩48,330 | ₩48,330 | ₩47,903 | ₩48,057 | -0.57% | 9.8천 |
|---|
| 2026.08.20 | ₩47,730 | ₩48,143 | ₩47,609 | ₩47,868 | +0.29% | 7천 |
|---|
| 2026.08.19 | ₩47,489 | ₩47,743 | ₩47,379 | ₩47,435 | -0.12% | 1.6만 |
|---|
| 2026.08.18 | ₩46,666 | ₩47,209 | ₩46,666 | ₩46,927 | +0.56% | 1.4만 |
|---|
| 2026.08.17 | ₩46,355 | ₩46,662 | ₩46,288 | ₩46,662 | +0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩46,048 | ₩46,382 | ₩46,048 | ₩46,201 | +0.33% | 1.1만 |
|---|
| 2026.08.13 | ₩46,021 | ₩46,021 | ₩45,334 | ₩45,634 | -0.84% | 9.1천 |
|---|
| 2026.08.12 | ₩45,928 | ₩45,928 | ₩45,581 | ₩45,687 | -0.52% | 1.3만 |
|---|
| 2026.08.11 | ₩45,581 | ₩45,954 | ₩45,534 | ₩45,773 | +0.42% | 7.5천 |
|---|
| 2026.08.10 | ₩44,580 | ₩45,581 | ₩44,580 | ₩45,581 | +2.25% | 1.2만 |
|---|
| 2026.08.07 | ₩44,046 | ₩44,767 | ₩44,046 | ₩44,469 | +0.96% | 5.4천 |
|---|
| 2026.08.06 | ₩44,907 | ₩44,907 | ₩44,373 | ₩44,473 | -0.97% | 6.1천 |
|---|
| 2026.08.05 | ₩45,474 | ₩45,474 | ₩43,959 | ₩43,959 | -3.33% | 7.3천 |
|---|
| 2026.08.04 | ₩44,713 | ₩44,713 | ₩44,060 | ₩44,453 | -0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩45,607 | ₩45,607 | ₩44,653 | ₩44,776 | -1.82% | 1.3만 |
|---|
| 2026.07.31 | ₩45,296 | ₩45,367 | ₩44,553 | ₩45,367 | +0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩45,207 | ₩45,207 | ₩44,426 | ₩44,873 | -0.74% | 4.6천 |
|---|
| 2026.07.29 | ₩43,859 | ₩44,913 | ₩43,859 | ₩44,876 | +2.32% | 4.5천 |
|---|
| 2026.07.28 | ₩45,007 | ₩45,007 | ₩44,075 | ₩44,153 | -1.90% | 7천 |
|---|
| 2026.07.27 | ₩45,247 | ₩45,247 | ₩44,366 | ₩44,406 | -1.86% | 1.2만 |
|---|
| 2026.07.24 | ₩45,661 | ₩45,954 | ₩45,334 | ₩45,356 | -0.67% | 2.4만 |
|---|
| 2026.07.23 | ₩45,714 | ₩45,834 | ₩45,461 | ₩45,661 | -0.12% | 7.9천 |
|---|
| 2026.07.22 | ₩45,368 | ₩45,647 | ₩45,368 | ₩45,647 | +0.61% | 3.1천 |
|---|
| 2026.07.21 | ₩44,913 | ₩45,654 | ₩44,439 | ₩45,060 | +0.33% | 2.5만 |
|---|
| 2026.07.20 | ₩44,646 | ₩44,646 | ₩43,792 | ₩44,377 | -0.60% | 7천 |
|---|
| 2026.07.17 | ₩44,006 | ₩44,346 | ₩44,006 | ₩44,346 | +0.77% | 8.6천 |
|---|
| 2026.07.16 | ₩43,792 | ₩44,086 | ₩43,645 | ₩43,715 | -0.18% | 3.1만 |
|---|
| 2026.07.15 | ₩44,246 | ₩44,246 | ₩43,659 | ₩43,779 | -1.06% | 6.2천 |
|---|
| 2026.07.14 | ₩44,953 | ₩44,953 | ₩43,915 | ₩44,019 | -2.08% | 1.3만 |
|---|
| 2026.07.13 | ₩43,365 | ₩44,072 | ₩43,365 | ₩43,936 | +1.32% | 5.8천 |
|---|
| 2026.07.10 | ₩43,045 | ₩43,232 | ₩42,923 | ₩43,232 | +0.43% | 2.3천 |
|---|
| 2026.07.09 | ₩43,352 | ₩43,378 | ₩43,005 | ₩43,352 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩44,046 | ₩44,046 | ₩42,911 | ₩43,539 | -1.15% | 5.4천 |
|---|
| 2026.07.07 | ₩42,417 | ₩43,205 | ₩42,417 | ₩43,205 | +1.86% | 1.1만 |
|---|
| 2026.07.06 | ₩42,578 | ₩42,604 | ₩42,137 | ₩42,137 | -1.03% | 2.7만 |
|---|
| 2026.07.02 | ₩42,477 | ₩42,477 | ₩42,164 | ₩42,404 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩42,271 | ₩42,671 | ₩41,884 | ₩41,924 | -0.82% | 2.2만 |
|---|
| 2026.06.30 | ₩42,724 | ₩42,869 | ₩42,323 | ₩42,684 | -0.09% | 1.2만 |
|---|
| 2026.06.29 | ₩43,378 | ₩43,378 | ₩42,751 | ₩42,865 | -1.18% | 1.5만 |
|---|
| 2026.06.26 | ₩43,659 | ₩43,712 | ₩43,365 | ₩43,645 | -0.03% | 1만 |
|---|
| 2026.06.25 | ₩43,138 | ₩43,725 | ₩43,098 | ₩43,659 | +1.21% | 9.1천 |
|---|
| 2026.06.24 | ₩44,019 | ₩44,019 | ₩42,898 | ₩43,138 | -2.00% | 1.5만 |
|---|
| 2026.06.23 | ₩43,779 | ₩44,019 | ₩43,725 | ₩43,979 | +0.46% | 6.6천 |
|---|
| 2026.06.22 | ₩43,592 | ₩43,979 | ₩43,378 | ₩43,779 | +0.43% | 1만 |
|---|
| 2026.06.18 | ₩43,165 | ₩43,812 | ₩43,071 | ₩43,552 | +0.90% | 1.6만 |
|---|
| 2026.06.17 | ₩44,464 | ₩44,700 | ₩43,819 | ₩43,819 | -1.45% | 1.4만 |
|---|
| 2026.06.16 | ₩45,087 | ₩45,087 | ₩44,500 | ₩44,500 | -1.30% | 7.6천 |
|---|
| 2026.06.15 | ₩46,048 | ₩46,048 | ₩44,875 | ₩44,875 | -2.55% | 2.4만 |
|---|
| 2026.06.12 | ₩45,314 | ₩46,021 | ₩45,314 | ₩45,848 | +1.18% | 8.4천 |
|---|
| 2026.06.11 | ₩45,674 | ₩45,794 | ₩45,327 | ₩45,327 | -0.76% | 5.4천 |
|---|
| 2026.06.10 | ₩45,567 | ₩45,789 | ₩45,194 | ₩45,557 | -0.02% | 2.1만 |
|---|
| 2026.06.09 | ₩45,020 | ₩45,467 | ₩44,529 | ₩44,928 | -0.20% | 2.3만 |
|---|
| 2026.06.08 | ₩44,913 | ₩45,574 | ₩44,913 | ₩45,407 | +1.10% | 8천 |
|---|
| 2026.06.05 | ₩45,380 | ₩46,595 | ₩44,887 | ₩44,900 | -1.06% | 8.6천 |
|---|
| 2026.06.04 | ₩45,981 | ₩46,395 | ₩45,981 | ₩46,382 | +0.87% | 3.2천 |
|---|
| 2026.06.03 | ₩46,021 | ₩46,495 | ₩45,888 | ₩45,888 | -0.29% | 5만 |
|---|
| 2026.06.02 | ₩45,857 | ₩46,382 | ₩45,857 | ₩46,208 | +0.77% | 7.5천 |
|---|
| 2026.06.01 | ₩45,047 | ₩45,901 | ₩45,047 | ₩45,714 | +1.48% | 2.1만 |
|---|
| 2026.05.29 | ₩45,207 | ₩45,561 | ₩44,900 | ₩45,073 | -0.30% | 2.6만 |
|---|
| 2026.05.28 | ₩46,995 | ₩46,995 | ₩45,474 | ₩45,474 | -3.24% | 2.5만 |
|---|
| 2026.05.27 | ₩47,383 | ₩47,383 | ₩46,462 | ₩46,462 | -1.94% | 3.2만 |
|---|
| 2026.05.26 | ₩48,050 | ₩48,250 | ₩47,409 | ₩47,409 | -1.33% | 3.2만 |
|---|
| 2026.05.22 | ₩47,903 | ₩48,183 | ₩47,543 | ₩47,703 | -0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩48,450 | ₩48,450 | ₩47,916 | ₩48,037 | -0.85% | 1.7만 |
|---|
| 2026.05.20 | ₩48,063 | ₩48,493 | ₩47,182 | ₩48,157 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩48,584 | ₩48,951 | ₩47,663 | ₩48,090 | -1.02% | 1.8만 |
|---|
| 2026.05.18 | ₩47,716 | ₩48,490 | ₩47,716 | ₩48,292 | +1.21% | 2만 |
|---|
| 2026.05.15 | ₩48,117 | ₩48,117 | ₩47,483 | ₩47,783 | -0.69% | 1.6만 |
|---|
| 2026.05.14 | ₩47,383 | ₩47,930 | ₩47,383 | ₩47,916 | +1.13% | 7.6천 |
|---|
| 2026.05.13 | ₩47,970 | ₩47,970 | ₩47,383 | ₩47,519 | -0.94% | 1.4만 |
|---|
| 2026.05.12 | ₩48,077 | ₩48,077 | ₩47,383 | ₩47,751 | -0.68% | 8.8천 |
|---|
| 2026.05.11 | ₩47,997 | ₩47,997 | ₩47,476 | ₩47,714 | -0.59% | 1.1만 |
|---|
| 2026.05.08 | ₩46,795 | ₩47,276 | ₩46,622 | ₩46,959 | +0.35% | 1.7만 |
|---|
| 2026.05.07 | ₩47,503 | ₩47,503 | ₩46,075 | ₩46,798 | -1.48% | 2만 |
|---|
| 2026.05.06 | ₩47,783 | ₩47,810 | ₩46,915 | ₩47,114 | -1.40% | 2.6만 |
|---|
| 2026.05.05 | ₩48,410 | ₩48,410 | ₩47,730 | ₩48,082 | -0.68% | 1.2만 |
|---|
| 2026.05.04 | ₩48,143 | ₩48,143 | ₩47,369 | ₩47,726 | -0.87% | 3.3만 |
|---|
| 2026.05.01 | ₩47,049 | ₩47,742 | ₩47,049 | ₩47,513 | +0.99% | 1.2만 |
|---|
| 2026.04.30 | ₩47,676 | ₩47,796 | ₩46,875 | ₩47,796 | +0.25% | 1.2만 |
|---|
| 2026.04.29 | ₩47,182 | ₩47,209 | ₩46,849 | ₩47,209 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩47,136 | ₩47,356 | ₩46,889 | ₩47,248 | +0.24% | 1.3만 |
|---|
| 2026.04.27 | ₩47,209 | ₩47,209 | ₩46,835 | ₩46,902 | -0.65% | 1.2만 |
|---|
| 2026.04.24 | ₩46,115 | ₩46,515 | ₩46,115 | ₩46,460 | +0.75% | 1.6만 |
|---|
| 2026.04.23 | ₩46,402 | ₩46,422 | ₩46,048 | ₩46,390 | -0.03% | 1.7만 |
|---|
| 2026.04.22 | ₩45,728 | ₩46,715 | ₩45,634 | ₩45,634 | -0.20% | 1.4만 |
|---|
| 2026.04.21 | ₩45,607 | ₩45,928 | ₩45,527 | ₩45,714 | +0.23% | 1.7만 |
|---|
| 2026.04.20 | ₩45,848 | ₩45,848 | ₩44,867 | ₩45,674 | -0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩46,328 | ₩46,328 | ₩44,513 | ₩45,454 | -1.89% | 3.6만 |
|---|
| 2026.04.16 | ₩47,289 | ₩47,289 | ₩46,395 | ₩47,142 | -0.31% | 2.1만 |
|---|
| 2026.04.15 | ₩45,821 | ₩46,582 | ₩45,821 | ₩46,347 | +1.15% | 6.4천 |
|---|
| 2026.04.14 | ₩46,542 | ₩46,822 | ₩46,101 | ₩46,288 | -0.54% | 2.8만 |
|---|
| 2026.04.13 | ₩46,542 | ₩47,516 | ₩46,542 | ₩47,148 | +1.30% | 1.8만 |
|---|
| 2026.04.10 | ₩46,555 | ₩46,742 | ₩46,281 | ₩46,643 | +0.19% | 8천 |
|---|
| 2026.04.09 | ₩46,395 | ₩47,476 | ₩46,275 | ₩46,291 | -0.22% | 7.4천 |
|---|
| 2026.04.08 | ₩46,141 | ₩46,710 | ₩45,127 | ₩46,650 | +1.10% | 2.3만 |
|---|
| 2026.04.07 | ₩47,836 | ₩48,130 | ₩47,643 | ₩47,828 | -0.02% | 1.1만 |
|---|
| 2026.04.06 | ₩47,503 | ₩47,623 | ₩46,648 | ₩47,516 | +0.03% | 2.2만 |
|---|
| 2026.04.02 | ₩47,182 | ₩48,090 | ₩47,182 | ₩47,436 | +0.54% | 2.1만 |
|---|
| 2026.04.01 | ₩46,982 | ₩47,612 | ₩46,155 | ₩46,542 | -0.94% | 8.4만 |
|---|
| 2026.03.31 | ₩48,771 | ₩48,951 | ₩47,262 | ₩47,884 | -1.82% | 3.7만 |
|---|
| 2026.03.30 | ₩49,091 | ₩49,385 | ₩48,170 | ₩48,490 | -1.22% | 2.9만 |
|---|
| 2026.03.27 | ₩48,584 | ₩49,171 | ₩48,584 | ₩48,904 | +0.66% | 3.1만 |
|---|
| 2026.03.26 | ₩49,184 | ₩50,085 | ₩48,344 | ₩48,771 | -0.84% | 4.3만 |
|---|
| 2026.03.25 | ₩47,823 | ₩48,384 | ₩47,823 | ₩48,370 | +1.14% | 1.2만 |
|---|
| 2026.03.24 | ₩46,835 | ₩48,277 | ₩46,835 | ₩47,916 | +2.31% | 2.3만 |
|---|
| 2026.03.23 | ₩46,395 | ₩46,929 | ₩45,781 | ₩46,929 | +1.15% | 2.5만 |
|---|
| 2026.03.20 | ₩47,436 | ₩47,943 | ₩46,715 | ₩46,715 | -1.52% | 3.6만 |
|---|
| 2026.03.19 | ₩47,583 | ₩48,050 | ₩46,975 | ₩47,156 | -0.90% | 3.3만 |
|---|
| 2026.03.18 | ₩46,729 | ₩46,915 | ₩46,502 | ₩46,763 | +0.07% | 1.9만 |
|---|
| 2026.03.17 | ₩46,769 | ₩47,049 | ₩46,382 | ₩46,686 | -0.18% | 2.7만 |
|---|
| 2026.03.16 | ₩46,635 | ₩46,635 | ₩45,874 | ₩46,368 | -0.57% | 2.2만 |
|---|
| 2026.03.13 | ₩45,754 | ₩46,341 | ₩45,541 | ₩46,209 | +0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩46,889 | ₩46,889 | ₩46,028 | ₩46,128 | -1.62% | 2.4만 |
|---|
| 2026.03.11 | ₩45,380 | ₩45,981 | ₩45,354 | ₩45,981 | +1.32% | 9.7천 |
|---|
| 2026.03.10 | ₩45,407 | ₩45,567 | ₩44,940 | ₩45,087 | -0.71% | 2.3만 |
|---|
| 2026.03.09 | ₩46,168 | ₩50,252 | ₩43,058 | ₩45,354 | -1.76% | 5.4만 |
|---|
| 2026.03.06 | ₩45,300 | ₩45,714 | ₩45,007 | ₩45,287 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩44,446 | ₩45,114 | ₩44,446 | ₩45,020 | +1.29% | 2만 |
|---|
| 2026.03.04 | ₩44,019 | ₩45,314 | ₩43,892 | ₩44,473 | +1.03% | 2.5만 |
|---|
| 2026.03.03 | ₩43,886 | ₩44,333 | ₩43,512 | ₩44,094 | +0.47% | 5.7천 |
|---|
| 2026.03.02 | ₩43,659 | ₩44,325 | ₩43,592 | ₩44,294 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩42,391 | ₩43,338 | ₩41,977 | ₩43,338 | +2.24% | 2.8만 |
|---|
| 2026.02.26 | ₩42,324 | ₩42,998 | ₩41,964 | ₩42,970 | +1.53% | 9.8천 |
|---|
| 2026.02.25 | ₩43,472 | ₩43,472 | ₩42,578 | ₩43,010 | -1.06% | 6.2천 |
|---|
| 2026.02.24 | ₩44,086 | ₩44,086 | ₩43,005 | ₩43,298 | -1.79% | 7.2천 |
|---|
| 2026.02.23 | ₩43,378 | ₩43,872 | ₩43,031 | ₩43,232 | -0.34% | 2.6만 |
|---|
| 2026.02.20 | ₩43,178 | ₩43,623 | ₩43,138 | ₩43,623 | +1.03% | 8천 |
|---|
| 2026.02.19 | ₩42,938 | ₩43,619 | ₩42,938 | ₩43,512 | +1.34% | 4.9천 |
|---|
| 2026.02.18 | ₩42,911 | ₩43,338 | ₩42,911 | ₩43,338 | +1.00% | 4.2천 |
|---|
| 2026.02.17 | ₩43,378 | ₩43,378 | ₩42,191 | ₩42,671 | -1.63% | 1.6만 |
|---|
| 2026.02.13 | ₩42,444 | ₩43,258 | ₩42,444 | ₩43,125 | +1.60% | 4.5천 |
|---|
| 2026.02.12 | ₩43,659 | ₩43,659 | ₩42,204 | ₩42,365 | -2.96% | 1.1만 |
|---|
| 2026.02.11 | ₩42,257 | ₩43,280 | ₩42,257 | ₩43,280 | +2.42% | 5.1천 |
|---|
| 2026.02.10 | ₩42,244 | ₩42,564 | ₩42,224 | ₩42,538 | +0.70% | 4천 |
|---|
| 2026.02.09 | ₩42,257 | ₩42,497 | ₩41,643 | ₩42,453 | +0.46% | 5.9천 |
|---|
| 2026.02.06 | ₩41,451 | ₩41,884 | ₩41,451 | ₩41,884 | +1.04% | 1.4만 |
|---|
| 2026.02.05 | ₩41,398 | ₩41,483 | ₩40,789 | ₩41,051 | -0.84% | 4.6천 |
|---|
| 2026.02.04 | ₩41,590 | ₩41,635 | ₩41,216 | ₩41,635 | +0.11% | 1.5만 |
|---|
| 2026.02.03 | ₩40,709 | ₩41,189 | ₩40,442 | ₩41,088 | +0.93% | 8.4천 |
|---|
| 2026.02.02 | ₩40,709 | ₩40,709 | ₩40,068 | ₩40,202 | -1.25% | 1.1만 |
|---|
| 2026.01.30 | ₩40,616 | ₩40,682 | ₩39,755 | ₩40,562 | -0.13% | 1.1만 |
|---|
| 2026.01.29 | ₩40,575 | ₩40,949 | ₩40,322 | ₩40,936 | +0.89% | 1.2만 |
|---|
| 2026.01.28 | ₩40,155 | ₩40,442 | ₩40,068 | ₩40,442 | +0.71% | 7.2천 |
|---|
| 2026.01.27 | ₩39,855 | ₩40,144 | ₩39,855 | ₩40,144 | +0.73% | 1만 |
|---|
| 2026.01.26 | ₩39,962 | ₩40,302 | ₩39,568 | ₩39,689 | -0.68% | 2.1만 |
|---|
| 2026.01.23 | ₩40,123 | ₩40,202 | ₩39,683 | ₩39,695 | -1.07% | 6.3천 |
|---|
| 2026.01.22 | ₩39,512 | ₩39,618 | ₩39,414 | ₩39,561 | +0.12% | 3.4천 |
|---|
| 2026.01.21 | ₩38,533 | ₩39,414 | ₩38,533 | ₩39,414 | +2.29% | 1.2만 |
|---|
| 2026.01.20 | ₩38,266 | ₩38,520 | ₩38,160 | ₩38,196 | -0.18% | 1.9만 |
|---|
| 2026.01.16 | ₩38,587 | ₩38,587 | ₩38,507 | ₩38,547 | -0.10% | 4.7천 |
|---|
| 2026.01.15 | ₩37,882 | ₩38,587 | ₩37,882 | ₩38,493 | +1.61% | 1.7만 |
|---|
| 2026.01.14 | ₩38,053 | ₩38,720 | ₩38,053 | ₩38,551 | +1.31% | 7.2천 |
|---|
| 2026.01.13 | ₩37,626 | ₩38,040 | ₩37,626 | ₩37,901 | +0.73% | 6.4천 |
|---|
| 2026.01.12 | ₩37,169 | ₩37,439 | ₩37,145 | ₩37,345 | +0.47% | 3.2만 |
|---|
| 2026.01.09 | ₩37,172 | ₩37,292 | ₩36,905 | ₩37,292 | +0.32% | 6.4천 |
|---|
| 2026.01.08 | ₩36,238 | ₩37,359 | ₩36,238 | ₩37,065 | +2.28% | 3.9천 |
|---|
| 2026.01.07 | ₩36,131 | ₩36,351 | ₩35,817 | ₩35,931 | -0.55% | 8.3천 |
|---|
| 2026.01.06 | ₩36,384 | ₩36,691 | ₩36,238 | ₩36,354 | -0.08% | 6.8천 |
|---|
| 2026.01.05 | ₩36,792 | ₩36,792 | ₩36,051 | ₩36,451 | -0.93% | 4.9천 |
|---|
| 2026.01.02 | ₩35,762 | ₩36,718 | ₩35,762 | ₩36,598 | +2.34% | 6.1천 |
|---|
| 2025.12.31 | ₩36,118 | ₩36,118 | ₩35,931 | ₩35,984 | -0.37% | 6.5천 |
|---|
| 2025.12.30 | ₩35,984 | ₩36,238 | ₩35,984 | ₩36,158 | +0.48% | 6.7천 |
|---|
| 2025.12.29 | ₩36,051 | ₩36,144 | ₩35,971 | ₩36,091 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩35,837 | ₩35,837 | ₩35,690 | ₩35,827 | -0.03% | 4천 |
|---|
| 2025.12.24 | ₩35,891 | ₩35,931 | ₩35,837 | ₩35,904 | +0.04% | 1.8천 |
|---|
| 2025.12.23 | ₩35,851 | ₩35,909 | ₩35,664 | ₩35,891 | +0.11% | 1.7만 |
|---|
| 2025.12.22 | ₩35,919 | ₩36,011 | ₩35,824 | ₩35,824 | -0.26% | 6.4천 |
|---|
| 2025.12.19 | ₩35,757 | ₩35,851 | ₩35,552 | ₩35,552 | -0.57% | 4.4천 |
|---|
| 2025.12.18 | ₩35,952 | ₩36,024 | ₩35,664 | ₩35,664 | -0.80% | 1.1만 |
|---|
| 2025.12.17 | ₩35,904 | ₩36,163 | ₩35,824 | ₩36,132 | +0.64% | 1.3만 |
|---|
| 2025.12.16 | ₩36,154 | ₩36,154 | ₩35,517 | ₩35,624 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩37,319 | ₩37,319 | ₩36,451 | ₩36,719 | -1.61% | 1.3만 |
|---|
| 2025.12.12 | ₩37,586 | ₩37,586 | ₩37,092 | ₩37,092 | -1.31% | 1만 |
|---|
| 2025.12.11 | ₩37,572 | ₩37,759 | ₩37,399 | ₩37,448 | -0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩37,060 | ₩37,785 | ₩37,060 | ₩37,696 | +1.72% | 9.5천 |
|---|
| 2025.12.09 | ₩37,252 | ₩37,439 | ₩37,200 | ₩37,200 | -0.14% | 6천 |
|---|
| 2025.12.08 | ₩37,332 | ₩37,359 | ₩36,970 | ₩36,970 | -0.97% | 5.8천 |
|---|
| 2025.12.05 | ₩37,799 | ₩37,973 | ₩37,369 | ₩37,369 | -1.14% | 1.1만 |
|---|
| 2025.12.04 | ₩37,519 | ₩37,519 | ₩37,386 | ₩37,434 | -0.23% | 1.4만 |
|---|
| 2025.12.03 | ₩37,372 | ₩37,532 | ₩37,372 | ₩37,471 | +0.26% | 1.9만 |
|---|
| 2025.12.02 | ₩36,745 | ₩36,798 | ₩36,641 | ₩36,768 | +0.06% | 3.2천 |
|---|
| 2025.12.01 | ₩36,651 | ₩37,172 | ₩36,651 | ₩36,964 | +0.85% | 9.3천 |
|---|
| 2025.11.28 | ₩36,304 | ₩36,812 | ₩36,304 | ₩36,784 | +1.32% | 4.6천 |
|---|
| 2025.11.26 | ₩35,971 | ₩36,531 | ₩35,971 | ₩36,318 | +0.96% | 9천 |
|---|
| 2025.11.25 | ₩35,650 | ₩36,051 | ₩35,504 | ₩36,037 | +1.09% | 5.2천 |
|---|
| 2025.11.24 | ₩35,504 | ₩35,640 | ₩34,996 | ₩35,640 | +0.38% | 20.9만 |
|---|
| 2025.11.21 | ₩35,050 | ₩35,477 | ₩35,036 | ₩35,477 | +1.22% | 1.1천 |
|---|
| 2025.11.20 | ₩35,797 | ₩36,077 | ₩35,023 | ₩35,023 | -2.16% | 1.8천 |
|---|
| 2025.11.19 | ₩35,303 | ₩35,557 | ₩35,290 | ₩35,557 | +0.72% | 2.2천 |
|---|
| 2025.11.18 | ₩35,250 | ₩35,837 | ₩35,250 | ₩35,774 | +1.49% | 7.9천 |
|---|
| 2025.11.17 | ₩35,953 | ₩35,971 | ₩35,410 | ₩35,410 | -1.51% | 7천 |
|---|
| 2025.11.14 | ₩35,677 | ₩36,238 | ₩35,504 | ₩36,207 | +1.49% | 7.9천 |
|---|
| 2025.11.13 | ₩35,811 | ₩36,184 | ₩35,780 | ₩35,780 | -0.09% | 1.6천 |
|---|
| 2025.11.12 | ₩36,184 | ₩36,184 | ₩35,508 | ₩35,508 | -1.87% | 7.6천 |
|---|
| 2025.11.11 | ₩35,817 | ₩36,478 | ₩35,817 | ₩36,294 | +1.33% | 5.5천 |
|---|
| 2025.11.10 | ₩35,704 | ₩35,781 | ₩35,370 | ₩35,749 | +0.13% | 4.1천 |
|---|
| 2025.11.07 | ₩35,050 | ₩35,621 | ₩35,050 | ₩35,621 | +1.63% | 6.1천 |
|---|
| 2025.11.06 | ₩35,241 | ₩35,241 | ₩34,970 | ₩34,970 | -0.77% | 3천 |
|---|
| 2025.11.05 | ₩35,327 | ₩35,570 | ₩35,130 | ₩35,130 | -0.56% | 8.5천 |
|---|
| 2025.11.04 | ₩35,370 | ₩35,383 | ₩35,036 | ₩35,036 | -0.94% | 6.3천 |
|---|
| 2025.11.03 | ₩35,891 | ₩35,997 | ₩35,797 | ₩35,957 | +0.19% | 6.5천 |
|---|
| 2025.10.31 | ₩35,891 | ₩36,210 | ₩35,891 | ₩36,131 | +0.67% | 3.9천 |
|---|
| 2025.10.30 | ₩35,972 | ₩36,331 | ₩35,904 | ₩35,904 | -0.19% | 7.8천 |
|---|
| 2025.10.29 | ₩37,305 | ₩37,733 | ₩37,105 | ₩37,225 | -0.21% | 9.6천 |
|---|
| 2025.10.28 | ₩37,284 | ₩37,319 | ₩37,145 | ₩37,292 | +0.02% | 1.2만 |
|---|
| 2025.10.27 | ₩37,506 | ₩37,853 | ₩37,506 | ₩37,692 | +0.50% | 2.3천 |
|---|
| 2025.10.24 | ₩37,759 | ₩37,766 | ₩37,448 | ₩37,448 | -0.82% | 4.5천 |
|---|
| 2025.10.23 | ₩37,426 | ₩37,599 | ₩37,279 | ₩37,559 | +0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩36,077 | ₩36,438 | ₩36,077 | ₩36,411 | +0.92% | 3.4천 |
|---|
| 2025.10.21 | ₩36,091 | ₩36,198 | ₩35,957 | ₩35,984 | -0.30% | 7.3천 |
|---|
| 2025.10.20 | ₩35,997 | ₩36,091 | ₩35,959 | ₩36,077 | +0.22% | 5.3천 |
|---|
| 2025.10.17 | ₩35,744 | ₩35,877 | ₩35,717 | ₩35,824 | +0.22% | 1.6만 |
|---|
| 2025.10.16 | ₩36,438 | ₩36,438 | ₩35,624 | ₩35,824 | -1.68% | 6.6천 |
|---|
| 2025.10.15 | ₩36,505 | ₩36,878 | ₩36,188 | ₩36,304 | -0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,891 | ₩36,465 | ₩35,891 | ₩36,291 | +1.12% | 4.9천 |
|---|
| 2025.10.13 | ₩36,091 | ₩36,411 | ₩35,944 | ₩36,384 | +0.81% | 5.2천 |
|---|
| 2025.10.10 | ₩36,958 | ₩36,958 | ₩35,728 | ₩35,728 | -3.33% | 2.5만 |
|---|