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 | ₩45,484 | ₩45,684 | ₩45,150 | ₩45,243 | -0.53% | 9.5천 |
| 2026.10.08 | ₩44,361 | ₩45,266 | ₩44,361 | ₩45,171 | +1.83% | 5.5천 |
| 2026.10.07 | ₩44,709 | ₩45,156 | ₩44,361 | ₩44,493 | -0.48% | 1.3만 |
| 2026.10.06 | ₩45,317 | ₩45,317 | ₩44,815 | ₩45,061 | -0.56% | 1.7만 |
| 2026.10.05 | ₩44,548 | ₩45,497 | ₩44,468 | ₩45,087 | +1.21% | 9.8천 |
| 2026.10.02 | ₩43,894 | ₩44,615 | ₩43,735 | ₩44,540 | +1.47% | 8.7천 |
| 2026.10.01 | ₩43,827 | ₩44,321 | ₩43,733 | ₩44,236 | +0.93% | 8.6천 |
| 2026.09.30 | ₩44,094 | ₩44,695 | ₩43,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,894 |
| -0.45% |
| 1.9만 |
| 2026.09.29 | ₩44,121 | ₩44,214 | ₩43,760 | ₩43,943 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩45,297 | ₩45,297 | ₩44,682 | ₩44,751 | -1.20% | 9.4천 |
|---|
| 2026.09.25 | ₩45,297 | ₩45,417 | ₩44,709 | ₩44,896 | -0.88% | 1.7만 |
|---|
| 2026.09.24 | ₩45,844 | ₩45,898 | ₩45,457 | ₩45,514 | -0.72% | 8.7천 |
|---|
| 2026.09.23 | ₩46,446 | ₩46,446 | ₩45,679 | ₩45,679 | -1.65% | 3.8천 |
|---|
| 2026.09.22 | ₩45,858 | ₩46,110 | ₩45,550 | ₩45,629 | -0.50% | 1.5만 |
|---|
| 2026.09.21 | ₩46,499 | ₩47,327 | ₩45,898 | ₩45,974 | -1.13% | 2.5만 |
|---|
| 2026.09.18 | ₩46,806 | ₩47,034 | ₩46,619 | ₩46,699 | -0.23% | 8.5천 |
|---|
| 2026.09.17 | ₩46,766 | ₩47,287 | ₩46,766 | ₩47,013 | +0.53% | 9.1천 |
|---|
| 2026.09.16 | ₩48,584 | ₩48,584 | ₩46,699 | ₩46,993 | -3.27% | 1.1만 |
|---|
| 2026.09.15 | ₩47,314 | ₩48,089 | ₩47,314 | ₩48,041 | +1.54% | 1.1만 |
|---|
| 2026.09.14 | ₩47,675 | ₩47,802 | ₩47,317 | ₩47,317 | -0.75% | 6.8천 |
|---|
| 2026.09.11 | ₩47,274 | ₩47,795 | ₩47,274 | ₩47,648 | +0.79% | 1.4만 |
|---|
| 2026.09.10 | ₩48,677 | ₩48,677 | ₩47,461 | ₩47,708 | -1.99% | 2.5만 |
|---|
| 2026.09.09 | ₩48,597 | ₩48,597 | ₩47,775 | ₩47,883 | -1.47% | 1.8만 |
|---|
| 2026.09.08 | ₩47,788 | ₩48,116 | ₩47,515 | ₩47,821 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩47,474 | ₩47,474 | ₩47,027 | ₩47,381 | -0.20% | 1.1만 |
|---|
| 2026.09.03 | ₩48,183 | ₩48,183 | ₩47,581 | ₩47,617 | -1.17% | 1.7만 |
|---|
| 2026.09.02 | ₩48,076 | ₩48,156 | ₩47,301 | ₩47,861 | -0.45% | 3.6만 |
|---|
| 2026.09.01 | ₩48,102 | ₩48,102 | ₩47,408 | ₩47,576 | -1.09% | 1.5만 |
|---|
| 2026.08.31 | ₩46,873 | ₩47,491 | ₩46,836 | ₩47,349 | +1.01% | 1.3만 |
|---|
| 2026.08.28 | ₩47,338 | ₩47,338 | ₩46,686 | ₩46,746 | -1.25% | 4.9천 |
|---|
| 2026.08.27 | ₩47,027 | ₩47,621 | ₩46,673 | ₩47,374 | +0.74% | 1.9만 |
|---|
| 2026.08.26 | ₩47,608 | ₩47,608 | ₩47,054 | ₩47,301 | -0.65% | 7.7천 |
|---|
| 2026.08.25 | ₩47,568 | ₩47,648 | ₩47,167 | ₩47,421 | -0.31% | 9.6천 |
|---|
| 2026.08.24 | ₩47,902 | ₩48,383 | ₩47,434 | ₩47,786 | -0.24% | 2.1만 |
|---|
| 2026.08.21 | ₩48,383 | ₩48,383 | ₩47,955 | ₩48,109 | -0.57% | 9.8천 |
|---|
| 2026.08.20 | ₩47,782 | ₩48,196 | ₩47,662 | ₩47,921 | +0.29% | 7천 |
|---|
| 2026.08.19 | ₩47,541 | ₩47,795 | ₩47,430 | ₩47,487 | -0.12% | 1.6만 |
|---|
| 2026.08.18 | ₩46,717 | ₩47,261 | ₩46,717 | ₩46,979 | +0.56% | 1.4만 |
|---|
| 2026.08.17 | ₩46,406 | ₩46,713 | ₩46,339 | ₩46,713 | +0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩46,098 | ₩46,432 | ₩46,098 | ₩46,252 | +0.33% | 1.1만 |
|---|
| 2026.08.13 | ₩46,071 | ₩46,071 | ₩45,383 | ₩45,684 | -0.84% | 9.1천 |
|---|
| 2026.08.12 | ₩45,978 | ₩45,978 | ₩45,631 | ₩45,737 | -0.52% | 1.3만 |
|---|
| 2026.08.11 | ₩45,631 | ₩46,005 | ₩45,584 | ₩45,823 | +0.42% | 7.5천 |
|---|
| 2026.08.10 | ₩44,628 | ₩45,631 | ₩44,628 | ₩45,631 | +2.25% | 1.2만 |
|---|
| 2026.08.07 | ₩44,094 | ₩44,815 | ₩44,094 | ₩44,518 | +0.96% | 5.4천 |
|---|
| 2026.08.06 | ₩44,956 | ₩44,956 | ₩44,421 | ₩44,522 | -0.97% | 6.1천 |
|---|
| 2026.08.05 | ₩45,524 | ₩45,524 | ₩44,007 | ₩44,007 | -3.33% | 7.3천 |
|---|
| 2026.08.04 | ₩44,762 | ₩44,762 | ₩44,109 | ₩44,501 | -0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩45,657 | ₩45,657 | ₩44,702 | ₩44,825 | -1.82% | 1.3만 |
|---|
| 2026.07.31 | ₩45,346 | ₩45,417 | ₩44,602 | ₩45,417 | +0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩45,256 | ₩45,256 | ₩44,475 | ₩44,922 | -0.74% | 4.6천 |
|---|
| 2026.07.29 | ₩43,907 | ₩44,962 | ₩43,907 | ₩44,925 | +2.32% | 4.5천 |
|---|
| 2026.07.28 | ₩45,056 | ₩45,056 | ₩44,123 | ₩44,201 | -1.90% | 7천 |
|---|
| 2026.07.27 | ₩45,297 | ₩45,297 | ₩44,415 | ₩44,455 | -1.86% | 1.2만 |
|---|
| 2026.07.24 | ₩45,711 | ₩46,005 | ₩45,383 | ₩45,406 | -0.67% | 2.4만 |
|---|
| 2026.07.23 | ₩45,764 | ₩45,884 | ₩45,510 | ₩45,711 | -0.12% | 7.9천 |
|---|
| 2026.07.22 | ₩45,418 | ₩45,697 | ₩45,418 | ₩45,697 | +0.61% | 3.1천 |
|---|
| 2026.07.21 | ₩44,962 | ₩45,704 | ₩44,488 | ₩45,109 | +0.33% | 2.5만 |
|---|
| 2026.07.20 | ₩44,695 | ₩44,695 | ₩43,840 | ₩44,425 | -0.60% | 7천 |
|---|
| 2026.07.17 | ₩44,054 | ₩44,395 | ₩44,054 | ₩44,395 | +0.77% | 8.6천 |
|---|
| 2026.07.16 | ₩43,840 | ₩44,134 | ₩43,693 | ₩43,763 | -0.18% | 3.1만 |
|---|
| 2026.07.15 | ₩44,294 | ₩44,294 | ₩43,706 | ₩43,827 | -1.06% | 6.2천 |
|---|
| 2026.07.14 | ₩45,003 | ₩45,003 | ₩43,963 | ₩44,067 | -2.08% | 1.3만 |
|---|
| 2026.07.13 | ₩43,412 | ₩44,121 | ₩43,412 | ₩43,984 | +1.32% | 5.8천 |
|---|
| 2026.07.10 | ₩43,092 | ₩43,279 | ₩42,970 | ₩43,279 | +0.43% | 2.3천 |
|---|
| 2026.07.09 | ₩43,399 | ₩43,426 | ₩43,052 | ₩43,399 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩44,094 | ₩44,094 | ₩42,958 | ₩43,586 | -1.15% | 5.4천 |
|---|
| 2026.07.07 | ₩42,464 | ₩43,252 | ₩42,464 | ₩43,252 | +1.86% | 1.1만 |
|---|
| 2026.07.06 | ₩42,624 | ₩42,651 | ₩42,183 | ₩42,183 | -1.03% | 2.7만 |
|---|
| 2026.07.02 | ₩42,524 | ₩42,524 | ₩42,210 | ₩42,450 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩42,317 | ₩42,718 | ₩41,929 | ₩41,969 | -0.82% | 2.2만 |
|---|
| 2026.06.30 | ₩42,771 | ₩42,915 | ₩42,369 | ₩42,731 | -0.09% | 1.2만 |
|---|
| 2026.06.29 | ₩43,426 | ₩43,426 | ₩42,798 | ₩42,911 | -1.18% | 1.5만 |
|---|
| 2026.06.26 | ₩43,706 | ₩43,760 | ₩43,412 | ₩43,693 | -0.03% | 1만 |
|---|
| 2026.06.25 | ₩43,185 | ₩43,773 | ₩43,145 | ₩43,706 | +1.21% | 9.1천 |
|---|
| 2026.06.24 | ₩44,067 | ₩44,067 | ₩42,945 | ₩43,185 | -2.00% | 1.5만 |
|---|
| 2026.06.23 | ₩43,827 | ₩44,067 | ₩43,773 | ₩44,027 | +0.46% | 6.6천 |
|---|
| 2026.06.22 | ₩43,640 | ₩44,027 | ₩43,426 | ₩43,827 | +0.43% | 1만 |
|---|
| 2026.06.18 | ₩43,212 | ₩43,860 | ₩43,119 | ₩43,600 | +0.90% | 1.6만 |
|---|
| 2026.06.17 | ₩44,512 | ₩44,749 | ₩43,867 | ₩43,867 | -1.45% | 1.4만 |
|---|
| 2026.06.16 | ₩45,136 | ₩45,136 | ₩44,548 | ₩44,548 | -1.30% | 7.6천 |
|---|
| 2026.06.15 | ₩46,098 | ₩46,098 | ₩44,924 | ₩44,924 | -2.55% | 2.4만 |
|---|
| 2026.06.12 | ₩45,363 | ₩46,071 | ₩45,363 | ₩45,898 | +1.18% | 8.4천 |
|---|
| 2026.06.11 | ₩45,724 | ₩45,844 | ₩45,377 | ₩45,377 | -0.76% | 5.4천 |
|---|
| 2026.06.10 | ₩45,617 | ₩45,839 | ₩45,243 | ₩45,606 | -0.02% | 2.1만 |
|---|
| 2026.06.09 | ₩45,069 | ₩45,517 | ₩44,578 | ₩44,977 | -0.20% | 2.3만 |
|---|
| 2026.06.08 | ₩44,962 | ₩45,624 | ₩44,962 | ₩45,457 | +1.10% | 8천 |
|---|
| 2026.06.05 | ₩45,430 | ₩46,646 | ₩44,936 | ₩44,949 | -1.06% | 8.6천 |
|---|
| 2026.06.04 | ₩46,031 | ₩46,446 | ₩46,031 | ₩46,432 | +0.87% | 3.2천 |
|---|
| 2026.06.03 | ₩46,071 | ₩46,546 | ₩45,938 | ₩45,938 | -0.29% | 5만 |
|---|
| 2026.06.02 | ₩45,907 | ₩46,432 | ₩45,907 | ₩46,259 | +0.77% | 7.5천 |
|---|
| 2026.06.01 | ₩45,096 | ₩45,951 | ₩45,096 | ₩45,764 | +1.48% | 2.1만 |
|---|
| 2026.05.29 | ₩45,256 | ₩45,611 | ₩44,949 | ₩45,123 | -0.30% | 2.6만 |
|---|
| 2026.05.28 | ₩47,047 | ₩47,047 | ₩45,524 | ₩45,524 | -3.24% | 2.5만 |
|---|
| 2026.05.27 | ₩47,434 | ₩47,434 | ₩46,512 | ₩46,512 | -1.94% | 3.2만 |
|---|
| 2026.05.26 | ₩48,102 | ₩48,303 | ₩47,461 | ₩47,461 | -1.33% | 3.2만 |
|---|
| 2026.05.22 | ₩47,955 | ₩48,236 | ₩47,595 | ₩47,755 | -0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩48,503 | ₩48,503 | ₩47,969 | ₩48,089 | -0.85% | 1.7만 |
|---|
| 2026.05.20 | ₩48,116 | ₩48,546 | ₩47,234 | ₩48,209 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩48,637 | ₩49,004 | ₩47,715 | ₩48,143 | -1.02% | 1.8만 |
|---|
| 2026.05.18 | ₩47,768 | ₩48,543 | ₩47,768 | ₩48,344 | +1.21% | 2만 |
|---|
| 2026.05.15 | ₩48,169 | ₩48,169 | ₩47,535 | ₩47,835 | -0.69% | 1.6만 |
|---|
| 2026.05.14 | ₩47,434 | ₩47,982 | ₩47,434 | ₩47,969 | +1.13% | 7.6천 |
|---|
| 2026.05.13 | ₩48,022 | ₩48,022 | ₩47,434 | ₩47,571 | -0.94% | 1.4만 |
|---|
| 2026.05.12 | ₩48,129 | ₩48,129 | ₩47,434 | ₩47,803 | -0.68% | 8.8천 |
|---|
| 2026.05.11 | ₩48,049 | ₩48,049 | ₩47,528 | ₩47,766 | -0.59% | 1.1만 |
|---|
| 2026.05.08 | ₩46,846 | ₩47,327 | ₩46,673 | ₩47,011 | +0.35% | 1.7만 |
|---|
| 2026.05.07 | ₩47,555 | ₩47,555 | ₩46,125 | ₩46,849 | -1.48% | 2만 |
|---|
| 2026.05.06 | ₩47,835 | ₩47,862 | ₩46,967 | ₩47,166 | -1.40% | 2.6만 |
|---|
| 2026.05.05 | ₩48,463 | ₩48,463 | ₩47,782 | ₩48,135 | -0.68% | 1.2만 |
|---|
| 2026.05.04 | ₩48,196 | ₩48,196 | ₩47,421 | ₩47,778 | -0.87% | 3.3만 |
|---|
| 2026.05.01 | ₩47,100 | ₩47,794 | ₩47,100 | ₩47,565 | +0.99% | 1.2만 |
|---|
| 2026.04.30 | ₩47,728 | ₩47,849 | ₩46,927 | ₩47,849 | +0.25% | 1.2만 |
|---|
| 2026.04.29 | ₩47,234 | ₩47,261 | ₩46,900 | ₩47,261 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩47,187 | ₩47,408 | ₩46,940 | ₩47,299 | +0.24% | 1.3만 |
|---|
| 2026.04.27 | ₩47,261 | ₩47,261 | ₩46,887 | ₩46,953 | -0.65% | 1.2만 |
|---|
| 2026.04.24 | ₩46,165 | ₩46,566 | ₩46,165 | ₩46,511 | +0.75% | 1.6만 |
|---|
| 2026.04.23 | ₩46,452 | ₩46,472 | ₩46,098 | ₩46,440 | -0.03% | 1.7만 |
|---|
| 2026.04.22 | ₩45,778 | ₩46,766 | ₩45,684 | ₩45,684 | -0.20% | 1.4만 |
|---|
| 2026.04.21 | ₩45,657 | ₩45,978 | ₩45,577 | ₩45,764 | +0.23% | 1.7만 |
|---|
| 2026.04.20 | ₩45,898 | ₩45,898 | ₩44,916 | ₩45,724 | -0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩46,379 | ₩46,379 | ₩44,562 | ₩45,504 | -1.89% | 3.6만 |
|---|
| 2026.04.16 | ₩47,341 | ₩47,341 | ₩46,446 | ₩47,194 | -0.31% | 2.1만 |
|---|
| 2026.04.15 | ₩45,871 | ₩46,633 | ₩45,871 | ₩46,398 | +1.15% | 6.4천 |
|---|
| 2026.04.14 | ₩46,593 | ₩46,873 | ₩46,152 | ₩46,339 | -0.54% | 2.8만 |
|---|
| 2026.04.13 | ₩46,593 | ₩47,568 | ₩46,593 | ₩47,199 | +1.30% | 1.8만 |
|---|
| 2026.04.10 | ₩46,606 | ₩46,793 | ₩46,332 | ₩46,694 | +0.19% | 8천 |
|---|
| 2026.04.09 | ₩46,446 | ₩47,528 | ₩46,325 | ₩46,341 | -0.22% | 7.4천 |
|---|
| 2026.04.08 | ₩46,192 | ₩46,761 | ₩45,176 | ₩46,701 | +1.10% | 2.3만 |
|---|
| 2026.04.07 | ₩47,889 | ₩48,183 | ₩47,695 | ₩47,881 | -0.02% | 1.1만 |
|---|
| 2026.04.06 | ₩47,555 | ₩47,675 | ₩46,699 | ₩47,568 | +0.03% | 2.2만 |
|---|
| 2026.04.02 | ₩47,234 | ₩48,143 | ₩47,234 | ₩47,488 | +0.54% | 2.1만 |
|---|
| 2026.04.01 | ₩47,034 | ₩47,664 | ₩46,205 | ₩46,593 | -0.94% | 8.4만 |
|---|
| 2026.03.31 | ₩48,824 | ₩49,004 | ₩47,314 | ₩47,937 | -1.82% | 3.7만 |
|---|
| 2026.03.30 | ₩49,145 | ₩49,439 | ₩48,223 | ₩48,543 | -1.22% | 2.9만 |
|---|
| 2026.03.27 | ₩48,637 | ₩49,225 | ₩48,637 | ₩48,958 | +0.66% | 3.1만 |
|---|
| 2026.03.26 | ₩49,238 | ₩50,140 | ₩48,396 | ₩48,824 | -0.84% | 4.3만 |
|---|
| 2026.03.25 | ₩47,875 | ₩48,437 | ₩47,875 | ₩48,423 | +1.14% | 1.2만 |
|---|
| 2026.03.24 | ₩46,887 | ₩48,330 | ₩46,887 | ₩47,969 | +2.31% | 2.3만 |
|---|
| 2026.03.23 | ₩46,446 | ₩46,980 | ₩45,831 | ₩46,980 | +1.15% | 2.5만 |
|---|
| 2026.03.20 | ₩47,488 | ₩47,996 | ₩46,766 | ₩46,766 | -1.52% | 3.6만 |
|---|
| 2026.03.19 | ₩47,635 | ₩48,102 | ₩47,027 | ₩47,207 | -0.90% | 3.3만 |
|---|
| 2026.03.18 | ₩46,780 | ₩46,967 | ₩46,553 | ₩46,814 | +0.07% | 1.9만 |
|---|
| 2026.03.17 | ₩46,820 | ₩47,100 | ₩46,432 | ₩46,737 | -0.18% | 2.7만 |
|---|
| 2026.03.16 | ₩46,686 | ₩46,686 | ₩45,925 | ₩46,419 | -0.57% | 2.2만 |
|---|
| 2026.03.13 | ₩45,804 | ₩46,392 | ₩45,590 | ₩46,260 | +0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩46,940 | ₩46,940 | ₩46,078 | ₩46,178 | -1.62% | 2.4만 |
|---|
| 2026.03.11 | ₩45,430 | ₩46,031 | ₩45,403 | ₩46,031 | +1.32% | 9.7천 |
|---|
| 2026.03.10 | ₩45,457 | ₩45,617 | ₩44,989 | ₩45,136 | -0.71% | 2.3만 |
|---|
| 2026.03.09 | ₩46,218 | ₩50,307 | ₩43,105 | ₩45,403 | -1.76% | 5.4만 |
|---|
| 2026.03.06 | ₩45,350 | ₩45,764 | ₩45,056 | ₩45,337 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩44,495 | ₩45,163 | ₩44,495 | ₩45,069 | +1.29% | 2만 |
|---|
| 2026.03.04 | ₩44,067 | ₩45,363 | ₩43,940 | ₩44,522 | +1.03% | 2.5만 |
|---|
| 2026.03.03 | ₩43,934 | ₩44,381 | ₩43,559 | ₩44,142 | +0.47% | 5.7천 |
|---|
| 2026.03.02 | ₩43,706 | ₩44,373 | ₩43,640 | ₩44,342 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩42,437 | ₩43,386 | ₩42,023 | ₩43,386 | +2.24% | 2.8만 |
|---|
| 2026.02.26 | ₩42,370 | ₩43,045 | ₩42,009 | ₩43,017 | +1.53% | 9.8천 |
|---|
| 2026.02.25 | ₩43,519 | ₩43,519 | ₩42,624 | ₩43,057 | -1.06% | 6.2천 |
|---|
| 2026.02.24 | ₩44,134 | ₩44,134 | ₩43,052 | ₩43,346 | -1.79% | 7.2천 |
|---|
| 2026.02.23 | ₩43,426 | ₩43,920 | ₩43,078 | ₩43,279 | -0.34% | 2.6만 |
|---|
| 2026.02.20 | ₩43,225 | ₩43,670 | ₩43,185 | ₩43,670 | +1.03% | 8천 |
|---|
| 2026.02.19 | ₩42,985 | ₩43,666 | ₩42,985 | ₩43,559 | +1.34% | 4.9천 |
|---|
| 2026.02.18 | ₩42,958 | ₩43,386 | ₩42,958 | ₩43,386 | +1.00% | 4.2천 |
|---|
| 2026.02.17 | ₩43,426 | ₩43,426 | ₩42,237 | ₩42,718 | -1.63% | 1.6만 |
|---|
| 2026.02.13 | ₩42,491 | ₩43,306 | ₩42,491 | ₩43,172 | +1.60% | 4.5천 |
|---|
| 2026.02.12 | ₩43,706 | ₩43,706 | ₩42,250 | ₩42,412 | -2.96% | 1.1만 |
|---|
| 2026.02.11 | ₩42,303 | ₩43,327 | ₩42,303 | ₩43,327 | +2.42% | 5.1천 |
|---|
| 2026.02.10 | ₩42,290 | ₩42,611 | ₩42,270 | ₩42,584 | +0.70% | 4천 |
|---|
| 2026.02.09 | ₩42,303 | ₩42,544 | ₩41,689 | ₩42,500 | +0.46% | 5.9천 |
|---|
| 2026.02.06 | ₩41,496 | ₩41,929 | ₩41,496 | ₩41,929 | +1.04% | 1.4만 |
|---|
| 2026.02.05 | ₩41,443 | ₩41,528 | ₩40,834 | ₩41,096 | -0.84% | 4.6천 |
|---|
| 2026.02.04 | ₩41,635 | ₩41,681 | ₩41,261 | ₩41,681 | +0.11% | 1.5만 |
|---|
| 2026.02.03 | ₩40,753 | ₩41,235 | ₩40,486 | ₩41,133 | +0.93% | 8.4천 |
|---|
| 2026.02.02 | ₩40,753 | ₩40,753 | ₩40,112 | ₩40,246 | -1.25% | 1.1만 |
|---|
| 2026.01.30 | ₩40,660 | ₩40,727 | ₩39,798 | ₩40,607 | -0.13% | 1.1만 |
|---|
| 2026.01.29 | ₩40,620 | ₩40,994 | ₩40,366 | ₩40,981 | +0.89% | 1.2만 |
|---|
| 2026.01.28 | ₩40,199 | ₩40,486 | ₩40,112 | ₩40,486 | +0.71% | 7.2천 |
|---|
| 2026.01.27 | ₩39,898 | ₩40,188 | ₩39,898 | ₩40,188 | +0.73% | 1만 |
|---|
| 2026.01.26 | ₩40,005 | ₩40,346 | ₩39,611 | ₩39,733 | -0.68% | 2.1만 |
|---|
| 2026.01.23 | ₩40,167 | ₩40,246 | ₩39,726 | ₩39,738 | -1.07% | 6.3천 |
|---|
| 2026.01.22 | ₩39,555 | ₩39,662 | ₩39,457 | ₩39,604 | +0.12% | 3.4천 |
|---|
| 2026.01.21 | ₩38,576 | ₩39,457 | ₩38,576 | ₩39,457 | +2.29% | 1.2만 |
|---|
| 2026.01.20 | ₩38,308 | ₩38,562 | ₩38,201 | ₩38,237 | -0.18% | 1.9만 |
|---|
| 2026.01.16 | ₩38,629 | ₩38,629 | ₩38,549 | ₩38,589 | -0.10% | 4.7천 |
|---|
| 2026.01.15 | ₩37,923 | ₩38,629 | ₩37,923 | ₩38,535 | +1.61% | 1.7만 |
|---|
| 2026.01.14 | ₩38,094 | ₩38,763 | ₩38,094 | ₩38,593 | +1.31% | 7.2천 |
|---|
| 2026.01.13 | ₩37,667 | ₩38,081 | ₩37,667 | ₩37,942 | +0.73% | 6.4천 |
|---|
| 2026.01.12 | ₩37,210 | ₩37,480 | ₩37,186 | ₩37,386 | +0.47% | 3.2만 |
|---|
| 2026.01.09 | ₩37,213 | ₩37,333 | ₩36,945 | ₩37,333 | +0.32% | 6.4천 |
|---|
| 2026.01.08 | ₩36,277 | ₩37,400 | ₩36,277 | ₩37,106 | +2.28% | 3.9천 |
|---|
| 2026.01.07 | ₩36,170 | ₩36,391 | ₩35,856 | ₩35,970 | -0.55% | 8.3천 |
|---|
| 2026.01.06 | ₩36,424 | ₩36,732 | ₩36,277 | ₩36,394 | -0.08% | 6.8천 |
|---|
| 2026.01.05 | ₩36,832 | ₩36,832 | ₩36,090 | ₩36,491 | -0.93% | 4.9천 |
|---|
| 2026.01.02 | ₩35,802 | ₩36,758 | ₩35,802 | ₩36,638 | +2.34% | 6.1천 |
|---|
| 2025.12.31 | ₩36,157 | ₩36,157 | ₩35,970 | ₩36,023 | -0.37% | 6.5천 |
|---|
| 2025.12.30 | ₩36,023 | ₩36,277 | ₩36,023 | ₩36,197 | +0.48% | 6.7천 |
|---|
| 2025.12.29 | ₩36,090 | ₩36,184 | ₩36,010 | ₩36,130 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩35,876 | ₩35,876 | ₩35,729 | ₩35,866 | -0.03% | 4천 |
|---|
| 2025.12.24 | ₩35,930 | ₩35,970 | ₩35,876 | ₩35,943 | +0.04% | 1.8천 |
|---|
| 2025.12.23 | ₩35,890 | ₩35,949 | ₩35,703 | ₩35,930 | +0.11% | 1.7만 |
|---|
| 2025.12.22 | ₩35,958 | ₩36,050 | ₩35,863 | ₩35,863 | -0.26% | 6.4천 |
|---|
| 2025.12.19 | ₩35,796 | ₩35,890 | ₩35,590 | ₩35,590 | -0.57% | 4.4천 |
|---|
| 2025.12.18 | ₩35,991 | ₩36,063 | ₩35,703 | ₩35,703 | -0.80% | 1.1만 |
|---|
| 2025.12.17 | ₩35,943 | ₩36,202 | ₩35,863 | ₩36,172 | +0.64% | 1.3만 |
|---|
| 2025.12.16 | ₩36,193 | ₩36,193 | ₩35,556 | ₩35,663 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩37,360 | ₩37,360 | ₩36,491 | ₩36,760 | -1.61% | 1.3만 |
|---|
| 2025.12.12 | ₩37,627 | ₩37,627 | ₩37,132 | ₩37,132 | -1.31% | 1만 |
|---|
| 2025.12.11 | ₩37,613 | ₩37,801 | ₩37,440 | ₩37,489 | -0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩37,100 | ₩37,826 | ₩37,100 | ₩37,738 | +1.72% | 9.5천 |
|---|
| 2025.12.09 | ₩37,293 | ₩37,480 | ₩37,241 | ₩37,241 | -0.14% | 6천 |
|---|
| 2025.12.08 | ₩37,373 | ₩37,400 | ₩37,011 | ₩37,011 | -0.97% | 5.8천 |
|---|
| 2025.12.05 | ₩37,841 | ₩38,014 | ₩37,410 | ₩37,410 | -1.14% | 1.1만 |
|---|
| 2025.12.04 | ₩37,560 | ₩37,560 | ₩37,426 | ₩37,475 | -0.23% | 1.4만 |
|---|
| 2025.12.03 | ₩37,413 | ₩37,573 | ₩37,413 | ₩37,512 | +0.26% | 1.9만 |
|---|
| 2025.12.02 | ₩36,785 | ₩36,838 | ₩36,681 | ₩36,808 | +0.06% | 3.2천 |
|---|
| 2025.12.01 | ₩36,692 | ₩37,213 | ₩36,692 | ₩37,004 | +0.85% | 9.3천 |
|---|
| 2025.11.28 | ₩36,344 | ₩36,852 | ₩36,344 | ₩36,824 | +1.32% | 4.6천 |
|---|
| 2025.11.26 | ₩36,010 | ₩36,571 | ₩36,010 | ₩36,357 | +0.96% | 9천 |
|---|
| 2025.11.25 | ₩35,689 | ₩36,090 | ₩35,542 | ₩36,077 | +1.09% | 5.2천 |
|---|
| 2025.11.24 | ₩35,542 | ₩35,679 | ₩35,035 | ₩35,679 | +0.38% | 20.9만 |
|---|
| 2025.11.21 | ₩35,088 | ₩35,516 | ₩35,075 | ₩35,516 | +1.22% | 1.1천 |
|---|
| 2025.11.20 | ₩35,836 | ₩36,117 | ₩35,061 | ₩35,061 | -2.16% | 1.8천 |
|---|
| 2025.11.19 | ₩35,342 | ₩35,596 | ₩35,329 | ₩35,596 | +0.72% | 2.2천 |
|---|
| 2025.11.18 | ₩35,289 | ₩35,876 | ₩35,289 | ₩35,814 | +1.49% | 7.9천 |
|---|
| 2025.11.17 | ₩35,993 | ₩36,010 | ₩35,449 | ₩35,449 | -1.51% | 7천 |
|---|
| 2025.11.14 | ₩35,716 | ₩36,277 | ₩35,542 | ₩36,247 | +1.49% | 7.9천 |
|---|
| 2025.11.13 | ₩35,850 | ₩36,224 | ₩35,819 | ₩35,819 | -0.09% | 1.6천 |
|---|
| 2025.11.12 | ₩36,224 | ₩36,224 | ₩35,546 | ₩35,546 | -1.87% | 7.6천 |
|---|
| 2025.11.11 | ₩35,856 | ₩36,518 | ₩35,856 | ₩36,333 | +1.33% | 5.5천 |
|---|
| 2025.11.10 | ₩35,743 | ₩35,820 | ₩35,409 | ₩35,788 | +0.13% | 4.1천 |
|---|
| 2025.11.07 | ₩35,088 | ₩35,660 | ₩35,088 | ₩35,660 | +1.63% | 6.1천 |
|---|
| 2025.11.06 | ₩35,279 | ₩35,279 | ₩35,008 | ₩35,008 | -0.77% | 3천 |
|---|
| 2025.11.05 | ₩35,366 | ₩35,609 | ₩35,168 | ₩35,168 | -0.56% | 8.5천 |
|---|
| 2025.11.04 | ₩35,409 | ₩35,422 | ₩35,075 | ₩35,075 | -0.94% | 6.3천 |
|---|
| 2025.11.03 | ₩35,930 | ₩36,037 | ₩35,836 | ₩35,997 | +0.19% | 6.5천 |
|---|
| 2025.10.31 | ₩35,930 | ₩36,249 | ₩35,930 | ₩36,170 | +0.67% | 3.9천 |
|---|
| 2025.10.30 | ₩36,011 | ₩36,371 | ₩35,943 | ₩35,943 | -0.19% | 7.8천 |
|---|
| 2025.10.29 | ₩37,346 | ₩37,774 | ₩37,146 | ₩37,266 | -0.21% | 9.6천 |
|---|
| 2025.10.28 | ₩37,325 | ₩37,360 | ₩37,186 | ₩37,333 | +0.02% | 1.2만 |
|---|
| 2025.10.27 | ₩37,547 | ₩37,894 | ₩37,547 | ₩37,734 | +0.50% | 2.3천 |
|---|
| 2025.10.24 | ₩37,801 | ₩37,807 | ₩37,489 | ₩37,489 | -0.82% | 4.5천 |
|---|
| 2025.10.23 | ₩37,466 | ₩37,640 | ₩37,320 | ₩37,600 | +0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩36,117 | ₩36,478 | ₩36,117 | ₩36,451 | +0.92% | 3.4천 |
|---|
| 2025.10.21 | ₩36,130 | ₩36,237 | ₩35,997 | ₩36,023 | -0.30% | 7.3천 |
|---|
| 2025.10.20 | ₩36,037 | ₩36,130 | ₩35,998 | ₩36,117 | +0.22% | 5.3천 |
|---|
| 2025.10.17 | ₩35,783 | ₩35,917 | ₩35,756 | ₩35,863 | +0.22% | 1.6만 |
|---|
| 2025.10.16 | ₩36,478 | ₩36,478 | ₩35,663 | ₩35,863 | -1.68% | 6.6천 |
|---|
| 2025.10.15 | ₩36,545 | ₩36,919 | ₩36,228 | ₩36,344 | -0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,930 | ₩36,504 | ₩35,930 | ₩36,331 | +1.12% | 4.9천 |
|---|
| 2025.10.13 | ₩36,130 | ₩36,451 | ₩35,983 | ₩36,424 | +0.81% | 5.2천 |
|---|
| 2025.10.10 | ₩36,999 | ₩36,999 | ₩35,767 | ₩35,767 | -3.33% | 2.5만 |
|---|