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 | ₩45,497 | ₩45,698 | ₩45,163 | ₩45,257 | -0.53% | 9.5천 |
| 2026.10.08 | ₩44,374 | ₩45,279 | ₩44,374 | ₩45,184 | +1.83% | 5.5천 |
| 2026.10.07 | ₩44,722 | ₩45,170 | ₩44,374 | ₩44,507 | -0.48% | 1.3만 |
| 2026.10.06 | ₩45,330 | ₩45,330 | ₩44,829 | ₩45,075 | -0.56% | 1.7만 |
| 2026.10.05 | ₩44,562 | ₩45,511 | ₩44,481 | ₩45,100 | +1.21% | 9.8천 |
| 2026.10.02 | ₩43,907 | ₩44,628 | ₩43,748 | ₩44,554 | +1.47% | 8.7천 |
| 2026.10.01 | ₩43,840 | ₩44,334 | ₩43,746 | ₩44,249 | +0.93% | 8.6천 |
| 2026.09.30 | ₩44,107 | ₩44,709 | ₩43,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,907 |
| -0.45% |
| 1.9만 |
| 2026.09.29 | ₩44,134 | ₩44,227 | ₩43,773 | ₩43,956 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩45,310 | ₩45,310 | ₩44,695 | ₩44,765 | -1.20% | 9.4천 |
|---|
| 2026.09.25 | ₩45,310 | ₩45,430 | ₩44,722 | ₩44,909 | -0.88% | 1.7만 |
|---|
| 2026.09.24 | ₩45,858 | ₩45,912 | ₩45,470 | ₩45,528 | -0.72% | 8.7천 |
|---|
| 2026.09.23 | ₩46,460 | ₩46,460 | ₩45,692 | ₩45,692 | -1.65% | 3.8천 |
|---|
| 2026.09.22 | ₩45,871 | ₩46,124 | ₩45,564 | ₩45,643 | -0.50% | 1.5만 |
|---|
| 2026.09.21 | ₩46,513 | ₩47,342 | ₩45,912 | ₩45,988 | -1.13% | 2.5만 |
|---|
| 2026.09.18 | ₩46,820 | ₩47,048 | ₩46,633 | ₩46,713 | -0.23% | 8.5천 |
|---|
| 2026.09.17 | ₩46,780 | ₩47,302 | ₩46,780 | ₩47,028 | +0.53% | 9.1천 |
|---|
| 2026.09.16 | ₩48,598 | ₩48,598 | ₩46,713 | ₩47,008 | -3.27% | 1.1만 |
|---|
| 2026.09.15 | ₩47,328 | ₩48,104 | ₩47,328 | ₩48,055 | +1.54% | 1.1만 |
|---|
| 2026.09.14 | ₩47,689 | ₩47,816 | ₩47,331 | ₩47,331 | -0.75% | 6.8천 |
|---|
| 2026.09.11 | ₩47,288 | ₩47,809 | ₩47,288 | ₩47,662 | +0.79% | 1.4만 |
|---|
| 2026.09.10 | ₩48,692 | ₩48,692 | ₩47,475 | ₩47,723 | -1.99% | 2.5만 |
|---|
| 2026.09.09 | ₩48,611 | ₩48,611 | ₩47,789 | ₩47,898 | -1.47% | 1.8만 |
|---|
| 2026.09.08 | ₩47,803 | ₩48,130 | ₩47,529 | ₩47,835 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩47,489 | ₩47,489 | ₩47,041 | ₩47,395 | -0.20% | 1.1만 |
|---|
| 2026.09.03 | ₩48,197 | ₩48,197 | ₩47,596 | ₩47,632 | -1.17% | 1.7만 |
|---|
| 2026.09.02 | ₩48,090 | ₩48,170 | ₩47,315 | ₩47,875 | -0.45% | 3.6만 |
|---|
| 2026.09.01 | ₩48,117 | ₩48,117 | ₩47,422 | ₩47,590 | -1.09% | 1.5만 |
|---|
| 2026.08.31 | ₩46,887 | ₩47,505 | ₩46,850 | ₩47,363 | +1.01% | 1.3만 |
|---|
| 2026.08.28 | ₩47,352 | ₩47,352 | ₩46,700 | ₩46,760 | -1.25% | 4.9천 |
|---|
| 2026.08.27 | ₩47,041 | ₩47,636 | ₩46,687 | ₩47,388 | +0.74% | 1.9만 |
|---|
| 2026.08.26 | ₩47,622 | ₩47,622 | ₩47,068 | ₩47,315 | -0.65% | 7.7천 |
|---|
| 2026.08.25 | ₩47,582 | ₩47,662 | ₩47,181 | ₩47,435 | -0.31% | 9.6천 |
|---|
| 2026.08.24 | ₩47,916 | ₩48,398 | ₩47,449 | ₩47,800 | -0.24% | 2.1만 |
|---|
| 2026.08.21 | ₩48,398 | ₩48,398 | ₩47,970 | ₩48,124 | -0.57% | 9.8천 |
|---|
| 2026.08.20 | ₩47,796 | ₩48,210 | ₩47,676 | ₩47,935 | +0.29% | 7천 |
|---|
| 2026.08.19 | ₩47,556 | ₩47,809 | ₩47,445 | ₩47,501 | -0.12% | 1.6만 |
|---|
| 2026.08.18 | ₩46,731 | ₩47,275 | ₩46,731 | ₩46,993 | +0.56% | 1.4만 |
|---|
| 2026.08.17 | ₩46,419 | ₩46,727 | ₩46,353 | ₩46,727 | +0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩46,112 | ₩46,446 | ₩46,112 | ₩46,266 | +0.33% | 1.1만 |
|---|
| 2026.08.13 | ₩46,085 | ₩46,085 | ₩45,397 | ₩45,698 | -0.84% | 9.1천 |
|---|
| 2026.08.12 | ₩45,992 | ₩45,992 | ₩45,644 | ₩45,751 | -0.52% | 1.3만 |
|---|
| 2026.08.11 | ₩45,644 | ₩46,018 | ₩45,597 | ₩45,837 | +0.42% | 7.5천 |
|---|
| 2026.08.10 | ₩44,642 | ₩45,644 | ₩44,642 | ₩45,644 | +2.25% | 1.2만 |
|---|
| 2026.08.07 | ₩44,107 | ₩44,829 | ₩44,107 | ₩44,531 | +0.96% | 5.4천 |
|---|
| 2026.08.06 | ₩44,969 | ₩44,969 | ₩44,435 | ₩44,535 | -0.97% | 6.1천 |
|---|
| 2026.08.05 | ₩45,537 | ₩45,537 | ₩44,020 | ₩44,020 | -3.33% | 7.3천 |
|---|
| 2026.08.04 | ₩44,775 | ₩44,775 | ₩44,122 | ₩44,515 | -0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩45,671 | ₩45,671 | ₩44,715 | ₩44,838 | -1.82% | 1.3만 |
|---|
| 2026.07.31 | ₩45,360 | ₩45,430 | ₩44,615 | ₩45,430 | +0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩45,270 | ₩45,270 | ₩44,488 | ₩44,936 | -0.74% | 4.6천 |
|---|
| 2026.07.29 | ₩43,920 | ₩44,976 | ₩43,920 | ₩44,938 | +2.32% | 4.5천 |
|---|
| 2026.07.28 | ₩45,069 | ₩45,069 | ₩44,137 | ₩44,214 | -1.90% | 7천 |
|---|
| 2026.07.27 | ₩45,310 | ₩45,310 | ₩44,428 | ₩44,468 | -1.86% | 1.2만 |
|---|
| 2026.07.24 | ₩45,724 | ₩46,018 | ₩45,397 | ₩45,420 | -0.67% | 2.4만 |
|---|
| 2026.07.23 | ₩45,778 | ₩45,898 | ₩45,524 | ₩45,724 | -0.12% | 7.9천 |
|---|
| 2026.07.22 | ₩45,432 | ₩45,711 | ₩45,432 | ₩45,711 | +0.61% | 3.1천 |
|---|
| 2026.07.21 | ₩44,976 | ₩45,718 | ₩44,501 | ₩45,123 | +0.33% | 2.5만 |
|---|
| 2026.07.20 | ₩44,709 | ₩44,709 | ₩43,853 | ₩44,439 | -0.60% | 7천 |
|---|
| 2026.07.17 | ₩44,067 | ₩44,408 | ₩44,067 | ₩44,408 | +0.77% | 8.6천 |
|---|
| 2026.07.16 | ₩43,853 | ₩44,147 | ₩43,706 | ₩43,776 | -0.18% | 3.1만 |
|---|
| 2026.07.15 | ₩44,308 | ₩44,308 | ₩43,720 | ₩43,840 | -1.06% | 6.2천 |
|---|
| 2026.07.14 | ₩45,016 | ₩45,016 | ₩43,976 | ₩44,080 | -2.08% | 1.3만 |
|---|
| 2026.07.13 | ₩43,425 | ₩44,134 | ₩43,425 | ₩43,998 | +1.32% | 5.8천 |
|---|
| 2026.07.10 | ₩43,105 | ₩43,292 | ₩42,983 | ₩43,292 | +0.43% | 2.3천 |
|---|
| 2026.07.09 | ₩43,412 | ₩43,439 | ₩43,065 | ₩43,412 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩44,107 | ₩44,107 | ₩42,971 | ₩43,599 | -1.15% | 5.4천 |
|---|
| 2026.07.07 | ₩42,477 | ₩43,265 | ₩42,477 | ₩43,265 | +1.86% | 1.1만 |
|---|
| 2026.07.06 | ₩42,637 | ₩42,664 | ₩42,196 | ₩42,196 | -1.03% | 2.7만 |
|---|
| 2026.07.02 | ₩42,537 | ₩42,537 | ₩42,223 | ₩42,463 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩42,329 | ₩42,730 | ₩41,942 | ₩41,982 | -0.82% | 2.2만 |
|---|
| 2026.06.30 | ₩42,784 | ₩42,928 | ₩42,382 | ₩42,744 | -0.09% | 1.2만 |
|---|
| 2026.06.29 | ₩43,439 | ₩43,439 | ₩42,811 | ₩42,924 | -1.18% | 1.5만 |
|---|
| 2026.06.26 | ₩43,720 | ₩43,773 | ₩43,425 | ₩43,706 | -0.03% | 1만 |
|---|
| 2026.06.25 | ₩43,198 | ₩43,786 | ₩43,158 | ₩43,720 | +1.21% | 9.1천 |
|---|
| 2026.06.24 | ₩44,080 | ₩44,080 | ₩42,958 | ₩43,198 | -2.00% | 1.5만 |
|---|
| 2026.06.23 | ₩43,840 | ₩44,080 | ₩43,786 | ₩44,040 | +0.46% | 6.6천 |
|---|
| 2026.06.22 | ₩43,653 | ₩44,040 | ₩43,439 | ₩43,840 | +0.43% | 1만 |
|---|
| 2026.06.18 | ₩43,225 | ₩43,873 | ₩43,131 | ₩43,613 | +0.90% | 1.6만 |
|---|
| 2026.06.17 | ₩44,525 | ₩44,762 | ₩43,880 | ₩43,880 | -1.45% | 1.4만 |
|---|
| 2026.06.16 | ₩45,150 | ₩45,150 | ₩44,562 | ₩44,562 | -1.30% | 7.6천 |
|---|
| 2026.06.15 | ₩46,112 | ₩46,112 | ₩44,937 | ₩44,937 | -2.55% | 2.4만 |
|---|
| 2026.06.12 | ₩45,377 | ₩46,085 | ₩45,377 | ₩45,912 | +1.18% | 8.4천 |
|---|
| 2026.06.11 | ₩45,738 | ₩45,858 | ₩45,390 | ₩45,390 | -0.76% | 5.4천 |
|---|
| 2026.06.10 | ₩45,631 | ₩45,853 | ₩45,257 | ₩45,620 | -0.02% | 2.1만 |
|---|
| 2026.06.09 | ₩45,083 | ₩45,531 | ₩44,591 | ₩44,991 | -0.20% | 2.3만 |
|---|
| 2026.06.08 | ₩44,976 | ₩45,638 | ₩44,976 | ₩45,470 | +1.10% | 8천 |
|---|
| 2026.06.05 | ₩45,444 | ₩46,660 | ₩44,949 | ₩44,963 | -1.06% | 8.6천 |
|---|
| 2026.06.04 | ₩46,045 | ₩46,460 | ₩46,045 | ₩46,446 | +0.87% | 3.2천 |
|---|
| 2026.06.03 | ₩46,085 | ₩46,560 | ₩45,952 | ₩45,952 | -0.29% | 5만 |
|---|
| 2026.06.02 | ₩45,921 | ₩46,446 | ₩45,921 | ₩46,272 | +0.77% | 7.5천 |
|---|
| 2026.06.01 | ₩45,110 | ₩45,965 | ₩45,110 | ₩45,778 | +1.48% | 2.1만 |
|---|
| 2026.05.29 | ₩45,270 | ₩45,624 | ₩44,963 | ₩45,136 | -0.30% | 2.6만 |
|---|
| 2026.05.28 | ₩47,061 | ₩47,061 | ₩45,537 | ₩45,537 | -3.24% | 2.5만 |
|---|
| 2026.05.27 | ₩47,449 | ₩47,449 | ₩46,526 | ₩46,526 | -1.94% | 3.2만 |
|---|
| 2026.05.26 | ₩48,117 | ₩48,317 | ₩47,475 | ₩47,475 | -1.33% | 3.2만 |
|---|
| 2026.05.22 | ₩47,970 | ₩48,251 | ₩47,609 | ₩47,769 | -0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩48,518 | ₩48,518 | ₩47,983 | ₩48,104 | -0.85% | 1.7만 |
|---|
| 2026.05.20 | ₩48,130 | ₩48,561 | ₩47,248 | ₩48,224 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩48,652 | ₩49,019 | ₩47,729 | ₩48,157 | -1.02% | 1.8만 |
|---|
| 2026.05.18 | ₩47,783 | ₩48,558 | ₩47,783 | ₩48,359 | +1.21% | 2만 |
|---|
| 2026.05.15 | ₩48,184 | ₩48,184 | ₩47,549 | ₩47,850 | -0.69% | 1.6만 |
|---|
| 2026.05.14 | ₩47,449 | ₩47,997 | ₩47,449 | ₩47,983 | +1.13% | 7.6천 |
|---|
| 2026.05.13 | ₩48,037 | ₩48,037 | ₩47,449 | ₩47,585 | -0.94% | 1.4만 |
|---|
| 2026.05.12 | ₩48,144 | ₩48,144 | ₩47,449 | ₩47,817 | -0.68% | 8.8천 |
|---|
| 2026.05.11 | ₩48,063 | ₩48,063 | ₩47,542 | ₩47,780 | -0.59% | 1.1만 |
|---|
| 2026.05.08 | ₩46,860 | ₩47,342 | ₩46,687 | ₩47,025 | +0.35% | 1.7만 |
|---|
| 2026.05.07 | ₩47,569 | ₩47,569 | ₩46,139 | ₩46,863 | -1.48% | 2만 |
|---|
| 2026.05.06 | ₩47,850 | ₩47,876 | ₩46,981 | ₩47,180 | -1.40% | 2.6만 |
|---|
| 2026.05.05 | ₩48,478 | ₩48,478 | ₩47,796 | ₩48,149 | -0.68% | 1.2만 |
|---|
| 2026.05.04 | ₩48,210 | ₩48,210 | ₩47,435 | ₩47,792 | -0.87% | 3.3만 |
|---|
| 2026.05.01 | ₩47,114 | ₩47,808 | ₩47,114 | ₩47,580 | +0.99% | 1.2만 |
|---|
| 2026.04.30 | ₩47,743 | ₩47,863 | ₩46,941 | ₩47,863 | +0.25% | 1.2만 |
|---|
| 2026.04.29 | ₩47,248 | ₩47,275 | ₩46,914 | ₩47,275 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩47,201 | ₩47,422 | ₩46,954 | ₩47,314 | +0.24% | 1.3만 |
|---|
| 2026.04.27 | ₩47,275 | ₩47,275 | ₩46,901 | ₩46,967 | -0.65% | 1.2만 |
|---|
| 2026.04.24 | ₩46,179 | ₩46,580 | ₩46,179 | ₩46,525 | +0.75% | 1.6만 |
|---|
| 2026.04.23 | ₩46,466 | ₩46,486 | ₩46,112 | ₩46,454 | -0.03% | 1.7만 |
|---|
| 2026.04.22 | ₩45,791 | ₩46,780 | ₩45,698 | ₩45,698 | -0.20% | 1.4만 |
|---|
| 2026.04.21 | ₩45,671 | ₩45,992 | ₩45,591 | ₩45,778 | +0.23% | 1.7만 |
|---|
| 2026.04.20 | ₩45,912 | ₩45,912 | ₩44,929 | ₩45,738 | -0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩46,393 | ₩46,393 | ₩44,575 | ₩45,517 | -1.89% | 3.6만 |
|---|
| 2026.04.16 | ₩47,355 | ₩47,355 | ₩46,460 | ₩47,208 | -0.31% | 2.1만 |
|---|
| 2026.04.15 | ₩45,885 | ₩46,647 | ₩45,885 | ₩46,411 | +1.15% | 6.4천 |
|---|
| 2026.04.14 | ₩46,607 | ₩46,887 | ₩46,165 | ₩46,353 | -0.54% | 2.8만 |
|---|
| 2026.04.13 | ₩46,607 | ₩47,582 | ₩46,607 | ₩47,213 | +1.30% | 1.8만 |
|---|
| 2026.04.10 | ₩46,620 | ₩46,807 | ₩46,346 | ₩46,708 | +0.19% | 8천 |
|---|
| 2026.04.09 | ₩46,460 | ₩47,542 | ₩46,339 | ₩46,355 | -0.22% | 7.4천 |
|---|
| 2026.04.08 | ₩46,206 | ₩46,775 | ₩45,190 | ₩46,715 | +1.10% | 2.3만 |
|---|
| 2026.04.07 | ₩47,903 | ₩48,197 | ₩47,709 | ₩47,895 | -0.02% | 1.1만 |
|---|
| 2026.04.06 | ₩47,569 | ₩47,689 | ₩46,713 | ₩47,582 | +0.03% | 2.2만 |
|---|
| 2026.04.02 | ₩47,248 | ₩48,157 | ₩47,248 | ₩47,502 | +0.54% | 2.1만 |
|---|
| 2026.04.01 | ₩47,048 | ₩47,678 | ₩46,219 | ₩46,607 | -0.94% | 8.4만 |
|---|
| 2026.03.31 | ₩48,839 | ₩49,019 | ₩47,328 | ₩47,951 | -1.82% | 3.7만 |
|---|
| 2026.03.30 | ₩49,159 | ₩49,453 | ₩48,237 | ₩48,558 | -1.22% | 2.9만 |
|---|
| 2026.03.27 | ₩48,652 | ₩49,240 | ₩48,652 | ₩48,972 | +0.66% | 3.1만 |
|---|
| 2026.03.26 | ₩49,253 | ₩50,155 | ₩48,411 | ₩48,839 | -0.84% | 4.3만 |
|---|
| 2026.03.25 | ₩47,890 | ₩48,451 | ₩47,890 | ₩48,438 | +1.14% | 1.2만 |
|---|
| 2026.03.24 | ₩46,901 | ₩48,344 | ₩46,901 | ₩47,983 | +2.31% | 2.3만 |
|---|
| 2026.03.23 | ₩46,460 | ₩46,994 | ₩45,845 | ₩46,994 | +1.15% | 2.5만 |
|---|
| 2026.03.20 | ₩47,502 | ₩48,010 | ₩46,780 | ₩46,780 | -1.52% | 3.6만 |
|---|
| 2026.03.19 | ₩47,649 | ₩48,117 | ₩47,041 | ₩47,221 | -0.90% | 3.3만 |
|---|
| 2026.03.18 | ₩46,794 | ₩46,981 | ₩46,566 | ₩46,828 | +0.07% | 1.9만 |
|---|
| 2026.03.17 | ₩46,834 | ₩47,114 | ₩46,446 | ₩46,751 | -0.18% | 2.7만 |
|---|
| 2026.03.16 | ₩46,700 | ₩46,700 | ₩45,938 | ₩46,433 | -0.57% | 2.2만 |
|---|
| 2026.03.13 | ₩45,818 | ₩46,406 | ₩45,604 | ₩46,274 | +0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩46,954 | ₩46,954 | ₩46,092 | ₩46,192 | -1.62% | 2.4만 |
|---|
| 2026.03.11 | ₩45,444 | ₩46,045 | ₩45,417 | ₩46,045 | +1.32% | 9.7천 |
|---|
| 2026.03.10 | ₩45,470 | ₩45,631 | ₩45,003 | ₩45,150 | -0.71% | 2.3만 |
|---|
| 2026.03.09 | ₩46,232 | ₩50,322 | ₩43,118 | ₩45,417 | -1.76% | 5.4만 |
|---|
| 2026.03.06 | ₩45,364 | ₩45,778 | ₩45,069 | ₩45,350 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩44,508 | ₩45,176 | ₩44,508 | ₩45,083 | +1.29% | 2만 |
|---|
| 2026.03.04 | ₩44,080 | ₩45,377 | ₩43,953 | ₩44,535 | +1.03% | 2.5만 |
|---|
| 2026.03.03 | ₩43,947 | ₩44,395 | ₩43,573 | ₩44,155 | +0.47% | 5.7천 |
|---|
| 2026.03.02 | ₩43,720 | ₩44,386 | ₩43,653 | ₩44,356 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩42,450 | ₩43,399 | ₩42,035 | ₩43,399 | +2.24% | 2.8만 |
|---|
| 2026.02.26 | ₩42,383 | ₩43,058 | ₩42,022 | ₩43,030 | +1.53% | 9.8천 |
|---|
| 2026.02.25 | ₩43,532 | ₩43,532 | ₩42,637 | ₩43,070 | -1.06% | 6.2천 |
|---|
| 2026.02.24 | ₩44,147 | ₩44,147 | ₩43,065 | ₩43,359 | -1.79% | 7.2천 |
|---|
| 2026.02.23 | ₩43,439 | ₩43,933 | ₩43,091 | ₩43,292 | -0.34% | 2.6만 |
|---|
| 2026.02.20 | ₩43,238 | ₩43,683 | ₩43,198 | ₩43,683 | +1.03% | 8천 |
|---|
| 2026.02.19 | ₩42,998 | ₩43,679 | ₩42,998 | ₩43,573 | +1.34% | 4.9천 |
|---|
| 2026.02.18 | ₩42,971 | ₩43,399 | ₩42,971 | ₩43,399 | +1.00% | 4.2천 |
|---|
| 2026.02.17 | ₩43,439 | ₩43,439 | ₩42,249 | ₩42,730 | -1.63% | 1.6만 |
|---|
| 2026.02.13 | ₩42,503 | ₩43,319 | ₩42,503 | ₩43,185 | +1.60% | 4.5천 |
|---|
| 2026.02.12 | ₩43,720 | ₩43,720 | ₩42,263 | ₩42,424 | -2.96% | 1.1만 |
|---|
| 2026.02.11 | ₩42,316 | ₩43,340 | ₩42,316 | ₩43,340 | +2.42% | 5.1천 |
|---|
| 2026.02.10 | ₩42,303 | ₩42,624 | ₩42,283 | ₩42,597 | +0.70% | 4천 |
|---|
| 2026.02.09 | ₩42,316 | ₩42,557 | ₩41,701 | ₩42,513 | +0.46% | 5.9천 |
|---|
| 2026.02.06 | ₩41,509 | ₩41,942 | ₩41,509 | ₩41,942 | +1.04% | 1.4만 |
|---|
| 2026.02.05 | ₩41,455 | ₩41,541 | ₩40,846 | ₩41,108 | -0.84% | 4.6천 |
|---|
| 2026.02.04 | ₩41,648 | ₩41,693 | ₩41,274 | ₩41,693 | +0.11% | 1.5만 |
|---|
| 2026.02.03 | ₩40,766 | ₩41,247 | ₩40,498 | ₩41,145 | +0.93% | 8.4천 |
|---|
| 2026.02.02 | ₩40,766 | ₩40,766 | ₩40,124 | ₩40,258 | -1.25% | 1.1만 |
|---|
| 2026.01.30 | ₩40,672 | ₩40,739 | ₩39,810 | ₩40,619 | -0.13% | 1.1만 |
|---|
| 2026.01.29 | ₩40,632 | ₩41,006 | ₩40,378 | ₩40,993 | +0.89% | 1.2만 |
|---|
| 2026.01.28 | ₩40,211 | ₩40,498 | ₩40,124 | ₩40,498 | +0.71% | 7.2천 |
|---|
| 2026.01.27 | ₩39,910 | ₩40,200 | ₩39,910 | ₩40,200 | +0.73% | 1만 |
|---|
| 2026.01.26 | ₩40,017 | ₩40,358 | ₩39,623 | ₩39,745 | -0.68% | 2.1만 |
|---|
| 2026.01.23 | ₩40,179 | ₩40,258 | ₩39,738 | ₩39,750 | -1.07% | 6.3천 |
|---|
| 2026.01.22 | ₩39,567 | ₩39,674 | ₩39,469 | ₩39,616 | +0.12% | 3.4천 |
|---|
| 2026.01.21 | ₩38,587 | ₩39,469 | ₩38,587 | ₩39,469 | +2.29% | 1.2만 |
|---|
| 2026.01.20 | ₩38,320 | ₩38,574 | ₩38,213 | ₩38,249 | -0.18% | 1.9만 |
|---|
| 2026.01.16 | ₩38,641 | ₩38,641 | ₩38,560 | ₩38,600 | -0.10% | 4.7천 |
|---|
| 2026.01.15 | ₩37,935 | ₩38,641 | ₩37,935 | ₩38,547 | +1.61% | 1.7만 |
|---|
| 2026.01.14 | ₩38,106 | ₩38,774 | ₩38,106 | ₩38,604 | +1.31% | 7.2천 |
|---|
| 2026.01.13 | ₩37,678 | ₩38,093 | ₩37,678 | ₩37,954 | +0.73% | 6.4천 |
|---|
| 2026.01.12 | ₩37,221 | ₩37,491 | ₩37,197 | ₩37,398 | +0.47% | 3.2만 |
|---|
| 2026.01.09 | ₩37,224 | ₩37,344 | ₩36,956 | ₩37,344 | +0.32% | 6.4천 |
|---|
| 2026.01.08 | ₩36,288 | ₩37,411 | ₩36,288 | ₩37,117 | +2.28% | 3.9천 |
|---|
| 2026.01.07 | ₩36,181 | ₩36,402 | ₩35,867 | ₩35,981 | -0.55% | 8.3천 |
|---|
| 2026.01.06 | ₩36,435 | ₩36,743 | ₩36,288 | ₩36,404 | -0.08% | 6.8천 |
|---|
| 2026.01.05 | ₩36,843 | ₩36,843 | ₩36,101 | ₩36,502 | -0.93% | 4.9천 |
|---|
| 2026.01.02 | ₩35,812 | ₩36,769 | ₩35,812 | ₩36,649 | +2.34% | 6.1천 |
|---|
| 2025.12.31 | ₩36,168 | ₩36,168 | ₩35,981 | ₩36,034 | -0.37% | 6.5천 |
|---|
| 2025.12.30 | ₩36,034 | ₩36,288 | ₩36,034 | ₩36,208 | +0.48% | 6.7천 |
|---|
| 2025.12.29 | ₩36,101 | ₩36,195 | ₩36,021 | ₩36,141 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩35,887 | ₩35,887 | ₩35,740 | ₩35,876 | -0.03% | 4천 |
|---|
| 2025.12.24 | ₩35,941 | ₩35,981 | ₩35,887 | ₩35,954 | +0.04% | 1.8천 |
|---|
| 2025.12.23 | ₩35,901 | ₩35,959 | ₩35,713 | ₩35,941 | +0.11% | 1.7만 |
|---|
| 2025.12.22 | ₩35,969 | ₩36,061 | ₩35,874 | ₩35,874 | -0.26% | 6.4천 |
|---|
| 2025.12.19 | ₩35,807 | ₩35,901 | ₩35,601 | ₩35,601 | -0.57% | 4.4천 |
|---|
| 2025.12.18 | ₩36,002 | ₩36,074 | ₩35,713 | ₩35,713 | -0.80% | 1.1만 |
|---|
| 2025.12.17 | ₩35,954 | ₩36,213 | ₩35,874 | ₩36,183 | +0.64% | 1.3만 |
|---|
| 2025.12.16 | ₩36,204 | ₩36,204 | ₩35,566 | ₩35,673 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩37,371 | ₩37,371 | ₩36,502 | ₩36,771 | -1.61% | 1.3만 |
|---|
| 2025.12.12 | ₩37,638 | ₩37,638 | ₩37,144 | ₩37,144 | -1.31% | 1만 |
|---|
| 2025.12.11 | ₩37,625 | ₩37,812 | ₩37,451 | ₩37,500 | -0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩37,111 | ₩37,837 | ₩37,111 | ₩37,749 | +1.72% | 9.5천 |
|---|
| 2025.12.09 | ₩37,304 | ₩37,491 | ₩37,252 | ₩37,252 | -0.14% | 6천 |
|---|
| 2025.12.08 | ₩37,384 | ₩37,411 | ₩37,022 | ₩37,022 | -0.97% | 5.8천 |
|---|
| 2025.12.05 | ₩37,852 | ₩38,026 | ₩37,422 | ₩37,422 | -1.14% | 1.1만 |
|---|
| 2025.12.04 | ₩37,571 | ₩37,571 | ₩37,438 | ₩37,486 | -0.23% | 1.4만 |
|---|
| 2025.12.03 | ₩37,424 | ₩37,585 | ₩37,424 | ₩37,523 | +0.26% | 1.9만 |
|---|
| 2025.12.02 | ₩36,796 | ₩36,850 | ₩36,692 | ₩36,819 | +0.06% | 3.2천 |
|---|
| 2025.12.01 | ₩36,702 | ₩37,224 | ₩36,702 | ₩37,015 | +0.85% | 9.3천 |
|---|
| 2025.11.28 | ₩36,355 | ₩36,863 | ₩36,355 | ₩36,835 | +1.32% | 4.6천 |
|---|
| 2025.11.26 | ₩36,021 | ₩36,582 | ₩36,021 | ₩36,368 | +0.96% | 9천 |
|---|
| 2025.11.25 | ₩35,700 | ₩36,101 | ₩35,553 | ₩36,088 | +1.09% | 5.2천 |
|---|
| 2025.11.24 | ₩35,553 | ₩35,689 | ₩35,045 | ₩35,689 | +0.38% | 20.9만 |
|---|
| 2025.11.21 | ₩35,099 | ₩35,526 | ₩35,085 | ₩35,526 | +1.22% | 1.1천 |
|---|
| 2025.11.20 | ₩35,847 | ₩36,128 | ₩35,072 | ₩35,072 | -2.16% | 1.8천 |
|---|
| 2025.11.19 | ₩35,353 | ₩35,606 | ₩35,339 | ₩35,606 | +0.72% | 2.2천 |
|---|
| 2025.11.18 | ₩35,299 | ₩35,887 | ₩35,299 | ₩35,824 | +1.49% | 7.9천 |
|---|
| 2025.11.17 | ₩36,003 | ₩36,021 | ₩35,459 | ₩35,459 | -1.51% | 7천 |
|---|
| 2025.11.14 | ₩35,727 | ₩36,288 | ₩35,553 | ₩36,257 | +1.49% | 7.9천 |
|---|
| 2025.11.13 | ₩35,860 | ₩36,235 | ₩35,830 | ₩35,830 | -0.09% | 1.6천 |
|---|
| 2025.11.12 | ₩36,235 | ₩36,235 | ₩35,557 | ₩35,557 | -1.87% | 7.6천 |
|---|
| 2025.11.11 | ₩35,867 | ₩36,529 | ₩35,867 | ₩36,344 | +1.33% | 5.5천 |
|---|
| 2025.11.10 | ₩35,754 | ₩35,831 | ₩35,419 | ₩35,799 | +0.13% | 4.1천 |
|---|
| 2025.11.07 | ₩35,099 | ₩35,671 | ₩35,099 | ₩35,671 | +1.63% | 6.1천 |
|---|
| 2025.11.06 | ₩35,290 | ₩35,290 | ₩35,018 | ₩35,018 | -0.77% | 3천 |
|---|
| 2025.11.05 | ₩35,377 | ₩35,620 | ₩35,179 | ₩35,179 | -0.56% | 8.5천 |
|---|
| 2025.11.04 | ₩35,419 | ₩35,433 | ₩35,085 | ₩35,085 | -0.94% | 6.3천 |
|---|
| 2025.11.03 | ₩35,941 | ₩36,048 | ₩35,847 | ₩36,007 | +0.19% | 6.5천 |
|---|
| 2025.10.31 | ₩35,941 | ₩36,260 | ₩35,941 | ₩36,181 | +0.67% | 3.9천 |
|---|
| 2025.10.30 | ₩36,022 | ₩36,382 | ₩35,954 | ₩35,954 | -0.19% | 7.8천 |
|---|
| 2025.10.29 | ₩37,357 | ₩37,785 | ₩37,157 | ₩37,277 | -0.21% | 9.6천 |
|---|
| 2025.10.28 | ₩37,336 | ₩37,371 | ₩37,197 | ₩37,344 | +0.02% | 1.2만 |
|---|
| 2025.10.27 | ₩37,558 | ₩37,905 | ₩37,558 | ₩37,745 | +0.50% | 2.3천 |
|---|
| 2025.10.24 | ₩37,812 | ₩37,819 | ₩37,500 | ₩37,500 | -0.82% | 4.5천 |
|---|
| 2025.10.23 | ₩37,478 | ₩37,651 | ₩37,331 | ₩37,611 | +0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩36,128 | ₩36,489 | ₩36,128 | ₩36,462 | +0.92% | 3.4천 |
|---|
| 2025.10.21 | ₩36,141 | ₩36,248 | ₩36,007 | ₩36,034 | -0.30% | 7.3천 |
|---|
| 2025.10.20 | ₩36,048 | ₩36,141 | ₩36,009 | ₩36,128 | +0.22% | 5.3천 |
|---|
| 2025.10.17 | ₩35,794 | ₩35,927 | ₩35,767 | ₩35,874 | +0.22% | 1.6만 |
|---|
| 2025.10.16 | ₩36,489 | ₩36,489 | ₩35,673 | ₩35,874 | -1.68% | 6.6천 |
|---|
| 2025.10.15 | ₩36,555 | ₩36,930 | ₩36,239 | ₩36,355 | -0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,941 | ₩36,515 | ₩35,941 | ₩36,342 | +1.12% | 4.9천 |
|---|
| 2025.10.13 | ₩36,141 | ₩36,462 | ₩35,994 | ₩36,435 | +0.81% | 5.2천 |
|---|
| 2025.10.10 | ₩37,010 | ₩37,010 | ₩35,778 | ₩35,778 | -3.33% | 2.5만 |
|---|