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 | ₩45,553 | ₩45,753 | ₩45,218 | ₩45,312 | -0.53% | 9.5천 |
| 2026.10.08 | ₩44,429 | ₩45,335 | ₩44,429 | ₩45,240 | +1.83% | 5.5천 |
| 2026.10.07 | ₩44,777 | ₩45,225 | ₩44,429 | ₩44,561 | -0.48% | 1.3만 |
| 2026.10.06 | ₩45,385 | ₩45,385 | ₩44,884 | ₩45,130 | -0.56% | 1.7만 |
| 2026.10.05 | ₩44,616 | ₩45,566 | ₩44,536 | ₩45,155 | +1.21% | 9.8천 |
| 2026.10.02 | ₩43,960 | ₩44,683 | ₩43,801 | ₩44,608 | +1.47% | 8.7천 |
| 2026.10.01 | ₩43,893 | ₩44,388 | ₩43,800 | ₩44,303 | +0.93% | 8.6천 |
| 2026.09.30 | ₩44,161 | ₩44,763 | ₩43,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,960 |
| -0.45% |
| 1.9만 |
| 2026.09.29 | ₩44,188 | ₩44,281 | ₩43,826 | ₩44,010 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩45,365 | ₩45,365 | ₩44,750 | ₩44,819 | -1.20% | 9.4천 |
|---|
| 2026.09.25 | ₩45,365 | ₩45,486 | ₩44,777 | ₩44,964 | -0.88% | 1.7만 |
|---|
| 2026.09.24 | ₩45,914 | ₩45,968 | ₩45,526 | ₩45,583 | -0.72% | 8.7천 |
|---|
| 2026.09.23 | ₩46,516 | ₩46,516 | ₩45,748 | ₩45,748 | -1.65% | 3.8천 |
|---|
| 2026.09.22 | ₩45,927 | ₩46,180 | ₩45,620 | ₩45,699 | -0.50% | 1.5만 |
|---|
| 2026.09.21 | ₩46,570 | ₩47,399 | ₩45,968 | ₩46,044 | -1.13% | 2.5만 |
|---|
| 2026.09.18 | ₩46,877 | ₩47,105 | ₩46,690 | ₩46,770 | -0.23% | 8.5천 |
|---|
| 2026.09.17 | ₩46,837 | ₩47,359 | ₩46,837 | ₩47,085 | +0.53% | 9.1천 |
|---|
| 2026.09.16 | ₩48,657 | ₩48,657 | ₩46,770 | ₩47,065 | -3.27% | 1.1만 |
|---|
| 2026.09.15 | ₩47,386 | ₩48,162 | ₩47,386 | ₩48,114 | +1.54% | 1.1만 |
|---|
| 2026.09.14 | ₩47,747 | ₩47,874 | ₩47,389 | ₩47,389 | -0.75% | 6.8천 |
|---|
| 2026.09.11 | ₩47,346 | ₩47,868 | ₩47,346 | ₩47,721 | +0.79% | 1.4만 |
|---|
| 2026.09.10 | ₩48,751 | ₩48,751 | ₩47,533 | ₩47,781 | -1.99% | 2.5만 |
|---|
| 2026.09.09 | ₩48,671 | ₩48,671 | ₩47,848 | ₩47,956 | -1.47% | 1.8만 |
|---|
| 2026.09.08 | ₩47,861 | ₩48,189 | ₩47,587 | ₩47,893 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩47,547 | ₩47,547 | ₩47,098 | ₩47,453 | -0.20% | 1.1만 |
|---|
| 2026.09.03 | ₩48,256 | ₩48,256 | ₩47,654 | ₩47,690 | -1.17% | 1.7만 |
|---|
| 2026.09.02 | ₩48,149 | ₩48,229 | ₩47,373 | ₩47,933 | -0.45% | 3.6만 |
|---|
| 2026.09.01 | ₩48,176 | ₩48,176 | ₩47,480 | ₩47,648 | -1.09% | 1.5만 |
|---|
| 2026.08.31 | ₩46,944 | ₩47,563 | ₩46,907 | ₩47,421 | +1.01% | 1.3만 |
|---|
| 2026.08.28 | ₩47,410 | ₩47,410 | ₩46,757 | ₩46,817 | -1.25% | 4.9천 |
|---|
| 2026.08.27 | ₩47,098 | ₩47,694 | ₩46,744 | ₩47,446 | +0.74% | 1.9만 |
|---|
| 2026.08.26 | ₩47,680 | ₩47,680 | ₩47,125 | ₩47,373 | -0.65% | 7.7천 |
|---|
| 2026.08.25 | ₩47,640 | ₩47,721 | ₩47,239 | ₩47,493 | -0.31% | 9.6천 |
|---|
| 2026.08.24 | ₩47,975 | ₩48,457 | ₩47,506 | ₩47,858 | -0.24% | 2.1만 |
|---|
| 2026.08.21 | ₩48,457 | ₩48,457 | ₩48,028 | ₩48,182 | -0.57% | 9.8천 |
|---|
| 2026.08.20 | ₩47,854 | ₩48,269 | ₩47,734 | ₩47,994 | +0.29% | 7천 |
|---|
| 2026.08.19 | ₩47,614 | ₩47,868 | ₩47,502 | ₩47,559 | -0.12% | 1.6만 |
|---|
| 2026.08.18 | ₩46,788 | ₩47,332 | ₩46,788 | ₩47,050 | +0.56% | 1.4만 |
|---|
| 2026.08.17 | ₩46,476 | ₩46,784 | ₩46,409 | ₩46,784 | +0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩46,168 | ₩46,503 | ₩46,168 | ₩46,322 | +0.33% | 1.1만 |
|---|
| 2026.08.13 | ₩46,141 | ₩46,141 | ₩45,452 | ₩45,753 | -0.84% | 9.1천 |
|---|
| 2026.08.12 | ₩46,048 | ₩46,048 | ₩45,700 | ₩45,807 | -0.52% | 1.3만 |
|---|
| 2026.08.11 | ₩45,700 | ₩46,075 | ₩45,653 | ₩45,893 | +0.42% | 7.5천 |
|---|
| 2026.08.10 | ₩44,696 | ₩45,700 | ₩44,696 | ₩45,700 | +2.25% | 1.2만 |
|---|
| 2026.08.07 | ₩44,161 | ₩44,884 | ₩44,161 | ₩44,585 | +0.96% | 5.4천 |
|---|
| 2026.08.06 | ₩45,024 | ₩45,024 | ₩44,489 | ₩44,589 | -0.97% | 6.1천 |
|---|
| 2026.08.05 | ₩45,593 | ₩45,593 | ₩44,074 | ₩44,074 | -3.33% | 7.3천 |
|---|
| 2026.08.04 | ₩44,830 | ₩44,830 | ₩44,176 | ₩44,569 | -0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩45,727 | ₩45,727 | ₩44,770 | ₩44,893 | -1.82% | 1.3만 |
|---|
| 2026.07.31 | ₩45,415 | ₩45,486 | ₩44,669 | ₩45,486 | +0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩45,325 | ₩45,325 | ₩44,542 | ₩44,991 | -0.74% | 4.6천 |
|---|
| 2026.07.29 | ₩43,974 | ₩45,031 | ₩43,974 | ₩44,993 | +2.32% | 4.5천 |
|---|
| 2026.07.28 | ₩45,124 | ₩45,124 | ₩44,190 | ₩44,268 | -1.90% | 7천 |
|---|
| 2026.07.27 | ₩45,365 | ₩45,365 | ₩44,482 | ₩44,522 | -1.86% | 1.2만 |
|---|
| 2026.07.24 | ₩45,780 | ₩46,075 | ₩45,452 | ₩45,475 | -0.67% | 2.4만 |
|---|
| 2026.07.23 | ₩45,834 | ₩45,954 | ₩45,579 | ₩45,780 | -0.12% | 7.9천 |
|---|
| 2026.07.22 | ₩45,487 | ₩45,767 | ₩45,487 | ₩45,767 | +0.61% | 3.1천 |
|---|
| 2026.07.21 | ₩45,031 | ₩45,773 | ₩44,556 | ₩45,178 | +0.33% | 2.5만 |
|---|
| 2026.07.20 | ₩44,763 | ₩44,763 | ₩43,907 | ₩44,493 | -0.60% | 7천 |
|---|
| 2026.07.17 | ₩44,121 | ₩44,462 | ₩44,121 | ₩44,462 | +0.77% | 8.6천 |
|---|
| 2026.07.16 | ₩43,907 | ₩44,201 | ₩43,759 | ₩43,829 | -0.18% | 3.1만 |
|---|
| 2026.07.15 | ₩44,362 | ₩44,362 | ₩43,773 | ₩43,893 | -1.06% | 6.2천 |
|---|
| 2026.07.14 | ₩45,071 | ₩45,071 | ₩44,030 | ₩44,134 | -2.08% | 1.3만 |
|---|
| 2026.07.13 | ₩43,478 | ₩44,188 | ₩43,478 | ₩44,051 | +1.32% | 5.8천 |
|---|
| 2026.07.10 | ₩43,157 | ₩43,345 | ₩43,035 | ₩43,345 | +0.43% | 2.3천 |
|---|
| 2026.07.09 | ₩43,465 | ₩43,492 | ₩43,117 | ₩43,465 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩44,161 | ₩44,161 | ₩43,023 | ₩43,652 | -1.15% | 5.4천 |
|---|
| 2026.07.07 | ₩42,528 | ₩43,318 | ₩42,528 | ₩43,318 | +1.86% | 1.1만 |
|---|
| 2026.07.06 | ₩42,689 | ₩42,716 | ₩42,247 | ₩42,247 | -1.03% | 2.7만 |
|---|
| 2026.07.02 | ₩42,589 | ₩42,589 | ₩42,274 | ₩42,515 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩42,381 | ₩42,783 | ₩41,993 | ₩42,033 | -0.82% | 2.2만 |
|---|
| 2026.06.30 | ₩42,836 | ₩42,981 | ₩42,433 | ₩42,796 | -0.09% | 1.2만 |
|---|
| 2026.06.29 | ₩43,492 | ₩43,492 | ₩42,863 | ₩42,977 | -1.18% | 1.5만 |
|---|
| 2026.06.26 | ₩43,773 | ₩43,826 | ₩43,478 | ₩43,759 | -0.03% | 1만 |
|---|
| 2026.06.25 | ₩43,251 | ₩43,840 | ₩43,211 | ₩43,773 | +1.21% | 9.1천 |
|---|
| 2026.06.24 | ₩44,134 | ₩44,134 | ₩43,010 | ₩43,251 | -2.00% | 1.5만 |
|---|
| 2026.06.23 | ₩43,893 | ₩44,134 | ₩43,840 | ₩44,094 | +0.46% | 6.6천 |
|---|
| 2026.06.22 | ₩43,706 | ₩44,094 | ₩43,492 | ₩43,893 | +0.43% | 1만 |
|---|
| 2026.06.18 | ₩43,278 | ₩43,927 | ₩43,184 | ₩43,666 | +0.90% | 1.6만 |
|---|
| 2026.06.17 | ₩44,580 | ₩44,817 | ₩43,933 | ₩43,933 | -1.45% | 1.4만 |
|---|
| 2026.06.16 | ₩45,205 | ₩45,205 | ₩44,616 | ₩44,616 | -1.30% | 7.6천 |
|---|
| 2026.06.15 | ₩46,168 | ₩46,168 | ₩44,992 | ₩44,992 | -2.55% | 2.4만 |
|---|
| 2026.06.12 | ₩45,432 | ₩46,141 | ₩45,432 | ₩45,968 | +1.18% | 8.4천 |
|---|
| 2026.06.11 | ₩45,794 | ₩45,914 | ₩45,446 | ₩45,446 | -0.76% | 5.4천 |
|---|
| 2026.06.10 | ₩45,686 | ₩45,909 | ₩45,312 | ₩45,676 | -0.02% | 2.1만 |
|---|
| 2026.06.09 | ₩45,138 | ₩45,586 | ₩44,645 | ₩45,045 | -0.20% | 2.3만 |
|---|
| 2026.06.08 | ₩45,031 | ₩45,693 | ₩45,031 | ₩45,526 | +1.10% | 8천 |
|---|
| 2026.06.05 | ₩45,499 | ₩46,717 | ₩45,004 | ₩45,017 | -1.06% | 8.6천 |
|---|
| 2026.06.04 | ₩46,101 | ₩46,516 | ₩46,101 | ₩46,503 | +0.87% | 3.2천 |
|---|
| 2026.06.03 | ₩46,141 | ₩46,617 | ₩46,008 | ₩46,008 | -0.29% | 5만 |
|---|
| 2026.06.02 | ₩45,977 | ₩46,503 | ₩45,977 | ₩46,329 | +0.77% | 7.5천 |
|---|
| 2026.06.01 | ₩45,165 | ₩46,021 | ₩45,165 | ₩45,834 | +1.48% | 2.1만 |
|---|
| 2026.05.29 | ₩45,325 | ₩45,680 | ₩45,017 | ₩45,191 | -0.30% | 2.6만 |
|---|
| 2026.05.28 | ₩47,118 | ₩47,118 | ₩45,593 | ₩45,593 | -3.24% | 2.5만 |
|---|
| 2026.05.27 | ₩47,506 | ₩47,506 | ₩46,583 | ₩46,583 | -1.94% | 3.2만 |
|---|
| 2026.05.26 | ₩48,176 | ₩48,376 | ₩47,533 | ₩47,533 | -1.33% | 3.2만 |
|---|
| 2026.05.22 | ₩48,028 | ₩48,309 | ₩47,667 | ₩47,828 | -0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩48,577 | ₩48,577 | ₩48,042 | ₩48,162 | -0.85% | 1.7만 |
|---|
| 2026.05.20 | ₩48,189 | ₩48,620 | ₩47,306 | ₩48,283 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩48,711 | ₩49,079 | ₩47,787 | ₩48,216 | -1.02% | 1.8만 |
|---|
| 2026.05.18 | ₩47,841 | ₩48,617 | ₩47,841 | ₩48,418 | +1.21% | 2만 |
|---|
| 2026.05.15 | ₩48,242 | ₩48,242 | ₩47,607 | ₩47,908 | -0.69% | 1.6만 |
|---|
| 2026.05.14 | ₩47,506 | ₩48,055 | ₩47,506 | ₩48,042 | +1.13% | 7.6천 |
|---|
| 2026.05.13 | ₩48,095 | ₩48,095 | ₩47,506 | ₩47,643 | -0.94% | 1.4만 |
|---|
| 2026.05.12 | ₩48,202 | ₩48,202 | ₩47,506 | ₩47,876 | -0.68% | 8.8천 |
|---|
| 2026.05.11 | ₩48,122 | ₩48,122 | ₩47,600 | ₩47,838 | -0.59% | 1.1만 |
|---|
| 2026.05.08 | ₩46,918 | ₩47,399 | ₩46,744 | ₩47,082 | +0.35% | 1.7만 |
|---|
| 2026.05.07 | ₩47,627 | ₩47,627 | ₩46,195 | ₩46,920 | -1.48% | 2만 |
|---|
| 2026.05.06 | ₩47,908 | ₩47,935 | ₩47,038 | ₩47,237 | -1.40% | 2.6만 |
|---|
| 2026.05.05 | ₩48,537 | ₩48,537 | ₩47,854 | ₩48,208 | -0.68% | 1.2만 |
|---|
| 2026.05.04 | ₩48,269 | ₩48,269 | ₩47,493 | ₩47,850 | -0.87% | 3.3만 |
|---|
| 2026.05.01 | ₩47,172 | ₩47,866 | ₩47,172 | ₩47,638 | +0.99% | 1.2만 |
|---|
| 2026.04.30 | ₩47,801 | ₩47,921 | ₩46,998 | ₩47,921 | +0.25% | 1.2만 |
|---|
| 2026.04.29 | ₩47,306 | ₩47,332 | ₩46,971 | ₩47,332 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩47,259 | ₩47,480 | ₩47,011 | ₩47,371 | +0.24% | 1.3만 |
|---|
| 2026.04.27 | ₩47,332 | ₩47,332 | ₩46,958 | ₩47,025 | -0.65% | 1.2만 |
|---|
| 2026.04.24 | ₩46,235 | ₩46,637 | ₩46,235 | ₩46,582 | +0.75% | 1.6만 |
|---|
| 2026.04.23 | ₩46,523 | ₩46,543 | ₩46,168 | ₩46,511 | -0.03% | 1.7만 |
|---|
| 2026.04.22 | ₩45,847 | ₩46,837 | ₩45,753 | ₩45,753 | -0.20% | 1.4만 |
|---|
| 2026.04.21 | ₩45,727 | ₩46,048 | ₩45,646 | ₩45,834 | +0.23% | 1.7만 |
|---|
| 2026.04.20 | ₩45,968 | ₩45,968 | ₩44,984 | ₩45,794 | -0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩46,449 | ₩46,449 | ₩44,629 | ₩45,573 | -1.89% | 3.6만 |
|---|
| 2026.04.16 | ₩47,413 | ₩47,413 | ₩46,516 | ₩47,266 | -0.31% | 2.1만 |
|---|
| 2026.04.15 | ₩45,941 | ₩46,704 | ₩45,941 | ₩46,468 | +1.15% | 6.4천 |
|---|
| 2026.04.14 | ₩46,663 | ₩46,944 | ₩46,222 | ₩46,409 | -0.54% | 2.8만 |
|---|
| 2026.04.13 | ₩46,663 | ₩47,640 | ₩46,663 | ₩47,271 | +1.30% | 1.8만 |
|---|
| 2026.04.10 | ₩46,677 | ₩46,864 | ₩46,402 | ₩46,765 | +0.19% | 8천 |
|---|
| 2026.04.09 | ₩46,516 | ₩47,600 | ₩46,396 | ₩46,412 | -0.22% | 7.4천 |
|---|
| 2026.04.08 | ₩46,262 | ₩46,832 | ₩45,245 | ₩46,772 | +1.10% | 2.3만 |
|---|
| 2026.04.07 | ₩47,961 | ₩48,256 | ₩47,767 | ₩47,953 | -0.02% | 1.1만 |
|---|
| 2026.04.06 | ₩47,627 | ₩47,747 | ₩46,770 | ₩47,640 | +0.03% | 2.2만 |
|---|
| 2026.04.02 | ₩47,306 | ₩48,216 | ₩47,306 | ₩47,560 | +0.54% | 2.1만 |
|---|
| 2026.04.01 | ₩47,105 | ₩47,737 | ₩46,275 | ₩46,663 | -0.94% | 8.4만 |
|---|
| 2026.03.31 | ₩48,898 | ₩49,079 | ₩47,386 | ₩48,010 | -1.82% | 3.7만 |
|---|
| 2026.03.30 | ₩49,219 | ₩49,514 | ₩48,296 | ₩48,617 | -1.22% | 2.9만 |
|---|
| 2026.03.27 | ₩48,711 | ₩49,300 | ₩48,711 | ₩49,032 | +0.66% | 3.1만 |
|---|
| 2026.03.26 | ₩49,313 | ₩50,216 | ₩48,470 | ₩48,898 | -0.84% | 4.3만 |
|---|
| 2026.03.25 | ₩47,948 | ₩48,510 | ₩47,948 | ₩48,497 | +1.14% | 1.2만 |
|---|
| 2026.03.24 | ₩46,958 | ₩48,403 | ₩46,958 | ₩48,042 | +2.31% | 2.3만 |
|---|
| 2026.03.23 | ₩46,516 | ₩47,051 | ₩45,901 | ₩47,051 | +1.15% | 2.5만 |
|---|
| 2026.03.20 | ₩47,560 | ₩48,069 | ₩46,837 | ₩46,837 | -1.52% | 3.6만 |
|---|
| 2026.03.19 | ₩47,707 | ₩48,176 | ₩47,098 | ₩47,279 | -0.90% | 3.3만 |
|---|
| 2026.03.18 | ₩46,851 | ₩47,038 | ₩46,623 | ₩46,886 | +0.07% | 1.9만 |
|---|
| 2026.03.17 | ₩46,891 | ₩47,172 | ₩46,503 | ₩46,808 | -0.18% | 2.7만 |
|---|
| 2026.03.16 | ₩46,757 | ₩46,757 | ₩45,994 | ₩46,489 | -0.57% | 2.2만 |
|---|
| 2026.03.13 | ₩45,874 | ₩46,463 | ₩45,660 | ₩46,330 | +0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩47,011 | ₩47,011 | ₩46,148 | ₩46,249 | -1.62% | 2.4만 |
|---|
| 2026.03.11 | ₩45,499 | ₩46,101 | ₩45,472 | ₩46,101 | +1.32% | 9.7천 |
|---|
| 2026.03.10 | ₩45,526 | ₩45,686 | ₩45,058 | ₩45,205 | -0.71% | 2.3만 |
|---|
| 2026.03.09 | ₩46,289 | ₩50,384 | ₩43,171 | ₩45,472 | -1.76% | 5.4만 |
|---|
| 2026.03.06 | ₩45,419 | ₩45,834 | ₩45,124 | ₩45,405 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩44,562 | ₩45,231 | ₩44,562 | ₩45,138 | +1.29% | 2만 |
|---|
| 2026.03.04 | ₩44,134 | ₩45,432 | ₩44,007 | ₩44,589 | +1.03% | 2.5만 |
|---|
| 2026.03.03 | ₩44,000 | ₩44,449 | ₩43,626 | ₩44,209 | +0.47% | 5.7천 |
|---|
| 2026.03.02 | ₩43,773 | ₩44,441 | ₩43,706 | ₩44,410 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩42,502 | ₩43,452 | ₩42,087 | ₩43,452 | +2.24% | 2.8만 |
|---|
| 2026.02.26 | ₩42,435 | ₩43,110 | ₩42,073 | ₩43,082 | +1.53% | 9.8천 |
|---|
| 2026.02.25 | ₩43,585 | ₩43,585 | ₩42,689 | ₩43,122 | -1.06% | 6.2천 |
|---|
| 2026.02.24 | ₩44,201 | ₩44,201 | ₩43,117 | ₩43,412 | -1.79% | 7.2천 |
|---|
| 2026.02.23 | ₩43,492 | ₩43,987 | ₩43,144 | ₩43,345 | -0.34% | 2.6만 |
|---|
| 2026.02.20 | ₩43,291 | ₩43,737 | ₩43,251 | ₩43,737 | +1.03% | 8천 |
|---|
| 2026.02.19 | ₩43,050 | ₩43,733 | ₩43,050 | ₩43,626 | +1.34% | 4.9천 |
|---|
| 2026.02.18 | ₩43,023 | ₩43,452 | ₩43,023 | ₩43,452 | +1.00% | 4.2천 |
|---|
| 2026.02.17 | ₩43,492 | ₩43,492 | ₩42,301 | ₩42,783 | -1.63% | 1.6만 |
|---|
| 2026.02.13 | ₩42,555 | ₩43,371 | ₩42,555 | ₩43,238 | +1.60% | 4.5천 |
|---|
| 2026.02.12 | ₩43,773 | ₩43,773 | ₩42,314 | ₩42,476 | -2.96% | 1.1만 |
|---|
| 2026.02.11 | ₩42,368 | ₩43,393 | ₩42,368 | ₩43,393 | +2.42% | 5.1천 |
|---|
| 2026.02.10 | ₩42,354 | ₩42,676 | ₩42,334 | ₩42,649 | +0.70% | 4천 |
|---|
| 2026.02.09 | ₩42,368 | ₩42,609 | ₩41,752 | ₩42,564 | +0.46% | 5.9천 |
|---|
| 2026.02.06 | ₩41,559 | ₩41,993 | ₩41,559 | ₩41,993 | +1.04% | 1.4만 |
|---|
| 2026.02.05 | ₩41,506 | ₩41,592 | ₩40,896 | ₩41,158 | -0.84% | 4.6천 |
|---|
| 2026.02.04 | ₩41,699 | ₩41,744 | ₩41,324 | ₩41,744 | +0.11% | 1.5만 |
|---|
| 2026.02.03 | ₩40,815 | ₩41,297 | ₩40,548 | ₩41,195 | +0.93% | 8.4천 |
|---|
| 2026.02.02 | ₩40,815 | ₩40,815 | ₩40,173 | ₩40,307 | -1.25% | 1.1만 |
|---|
| 2026.01.30 | ₩40,722 | ₩40,789 | ₩39,859 | ₩40,668 | -0.13% | 1.1만 |
|---|
| 2026.01.29 | ₩40,682 | ₩41,056 | ₩40,427 | ₩41,043 | +0.89% | 1.2만 |
|---|
| 2026.01.28 | ₩40,260 | ₩40,548 | ₩40,173 | ₩40,548 | +0.71% | 7.2천 |
|---|
| 2026.01.27 | ₩39,959 | ₩40,249 | ₩39,959 | ₩40,249 | +0.73% | 1만 |
|---|
| 2026.01.26 | ₩40,066 | ₩40,407 | ₩39,671 | ₩39,793 | -0.68% | 2.1만 |
|---|
| 2026.01.23 | ₩40,228 | ₩40,307 | ₩39,786 | ₩39,798 | -1.07% | 6.3천 |
|---|
| 2026.01.22 | ₩39,615 | ₩39,722 | ₩39,517 | ₩39,665 | +0.12% | 3.4천 |
|---|
| 2026.01.21 | ₩38,634 | ₩39,517 | ₩38,634 | ₩39,517 | +2.29% | 1.2만 |
|---|
| 2026.01.20 | ₩38,366 | ₩38,621 | ₩38,259 | ₩38,296 | -0.18% | 1.9만 |
|---|
| 2026.01.16 | ₩38,688 | ₩38,688 | ₩38,607 | ₩38,648 | -0.10% | 4.7천 |
|---|
| 2026.01.15 | ₩37,981 | ₩38,688 | ₩37,981 | ₩38,594 | +1.61% | 1.7만 |
|---|
| 2026.01.14 | ₩38,152 | ₩38,821 | ₩38,152 | ₩38,652 | +1.31% | 7.2천 |
|---|
| 2026.01.13 | ₩37,724 | ₩38,139 | ₩37,724 | ₩38,000 | +0.73% | 6.4천 |
|---|
| 2026.01.12 | ₩37,266 | ₩37,537 | ₩37,242 | ₩37,443 | +0.47% | 3.2만 |
|---|
| 2026.01.09 | ₩37,269 | ₩37,390 | ₩37,002 | ₩37,390 | +0.32% | 6.4천 |
|---|
| 2026.01.08 | ₩36,332 | ₩37,456 | ₩36,332 | ₩37,162 | +2.28% | 3.9천 |
|---|
| 2026.01.07 | ₩36,225 | ₩36,446 | ₩35,911 | ₩36,025 | -0.55% | 8.3천 |
|---|
| 2026.01.06 | ₩36,480 | ₩36,787 | ₩36,332 | ₩36,449 | -0.08% | 6.8천 |
|---|
| 2026.01.05 | ₩36,888 | ₩36,888 | ₩36,145 | ₩36,547 | -0.93% | 4.9천 |
|---|
| 2026.01.02 | ₩35,856 | ₩36,814 | ₩35,856 | ₩36,694 | +2.34% | 6.1천 |
|---|
| 2025.12.31 | ₩36,212 | ₩36,212 | ₩36,025 | ₩36,078 | -0.37% | 6.5천 |
|---|
| 2025.12.30 | ₩36,078 | ₩36,332 | ₩36,078 | ₩36,252 | +0.48% | 6.7천 |
|---|
| 2025.12.29 | ₩36,145 | ₩36,239 | ₩36,065 | ₩36,185 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩35,931 | ₩35,931 | ₩35,784 | ₩35,920 | -0.03% | 4천 |
|---|
| 2025.12.24 | ₩35,984 | ₩36,025 | ₩35,931 | ₩35,998 | +0.04% | 1.8천 |
|---|
| 2025.12.23 | ₩35,944 | ₩36,003 | ₩35,757 | ₩35,984 | +0.11% | 1.7만 |
|---|
| 2025.12.22 | ₩36,013 | ₩36,105 | ₩35,918 | ₩35,918 | -0.26% | 6.4천 |
|---|
| 2025.12.19 | ₩35,851 | ₩35,944 | ₩35,645 | ₩35,645 | -0.57% | 4.4천 |
|---|
| 2025.12.18 | ₩36,046 | ₩36,118 | ₩35,757 | ₩35,757 | -0.80% | 1.1만 |
|---|
| 2025.12.17 | ₩35,998 | ₩36,257 | ₩35,918 | ₩36,227 | +0.64% | 1.3만 |
|---|
| 2025.12.16 | ₩36,248 | ₩36,248 | ₩35,610 | ₩35,717 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩37,416 | ₩37,416 | ₩36,547 | ₩36,815 | -1.61% | 1.3만 |
|---|
| 2025.12.12 | ₩37,684 | ₩37,684 | ₩37,189 | ₩37,189 | -1.31% | 1만 |
|---|
| 2025.12.11 | ₩37,671 | ₩37,858 | ₩37,497 | ₩37,546 | -0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩37,157 | ₩37,883 | ₩37,157 | ₩37,795 | +1.72% | 9.5천 |
|---|
| 2025.12.09 | ₩37,349 | ₩37,537 | ₩37,297 | ₩37,297 | -0.14% | 6천 |
|---|
| 2025.12.08 | ₩37,430 | ₩37,456 | ₩37,067 | ₩37,067 | -0.97% | 5.8천 |
|---|
| 2025.12.05 | ₩37,898 | ₩38,072 | ₩37,467 | ₩37,467 | -1.14% | 1.1만 |
|---|
| 2025.12.04 | ₩37,617 | ₩37,617 | ₩37,483 | ₩37,531 | -0.23% | 1.4만 |
|---|
| 2025.12.03 | ₩37,470 | ₩37,630 | ₩37,470 | ₩37,569 | +0.26% | 1.9만 |
|---|
| 2025.12.02 | ₩36,841 | ₩36,894 | ₩36,737 | ₩36,864 | +0.06% | 3.2천 |
|---|
| 2025.12.01 | ₩36,747 | ₩37,269 | ₩36,747 | ₩37,060 | +0.85% | 9.3천 |
|---|
| 2025.11.28 | ₩36,399 | ₩36,908 | ₩36,399 | ₩36,880 | +1.32% | 4.6천 |
|---|
| 2025.11.26 | ₩36,065 | ₩36,627 | ₩36,065 | ₩36,413 | +0.96% | 9천 |
|---|
| 2025.11.25 | ₩35,744 | ₩36,145 | ₩35,596 | ₩36,132 | +1.09% | 5.2천 |
|---|
| 2025.11.24 | ₩35,596 | ₩35,733 | ₩35,088 | ₩35,733 | +0.38% | 20.9만 |
|---|
| 2025.11.21 | ₩35,141 | ₩35,570 | ₩35,128 | ₩35,570 | +1.22% | 1.1천 |
|---|
| 2025.11.20 | ₩35,891 | ₩36,172 | ₩35,115 | ₩35,115 | -2.16% | 1.8천 |
|---|
| 2025.11.19 | ₩35,396 | ₩35,650 | ₩35,382 | ₩35,650 | +0.72% | 2.2천 |
|---|
| 2025.11.18 | ₩35,342 | ₩35,931 | ₩35,342 | ₩35,868 | +1.49% | 7.9천 |
|---|
| 2025.11.17 | ₩36,047 | ₩36,065 | ₩35,503 | ₩35,503 | -1.51% | 7천 |
|---|
| 2025.11.14 | ₩35,770 | ₩36,332 | ₩35,596 | ₩36,302 | +1.49% | 7.9천 |
|---|
| 2025.11.13 | ₩35,904 | ₩36,279 | ₩35,873 | ₩35,873 | -0.09% | 1.6천 |
|---|
| 2025.11.12 | ₩36,279 | ₩36,279 | ₩35,600 | ₩35,600 | -1.87% | 7.6천 |
|---|
| 2025.11.11 | ₩35,911 | ₩36,573 | ₩35,911 | ₩36,389 | +1.33% | 5.5천 |
|---|
| 2025.11.10 | ₩35,797 | ₩35,875 | ₩35,463 | ₩35,843 | +0.13% | 4.1천 |
|---|
| 2025.11.07 | ₩35,141 | ₩35,714 | ₩35,141 | ₩35,714 | +1.63% | 6.1천 |
|---|
| 2025.11.06 | ₩35,333 | ₩35,333 | ₩35,061 | ₩35,061 | -0.77% | 3천 |
|---|
| 2025.11.05 | ₩35,420 | ₩35,663 | ₩35,222 | ₩35,222 | -0.56% | 8.5천 |
|---|
| 2025.11.04 | ₩35,463 | ₩35,476 | ₩35,128 | ₩35,128 | -0.94% | 6.3천 |
|---|
| 2025.11.03 | ₩35,984 | ₩36,092 | ₩35,891 | ₩36,051 | +0.19% | 6.5천 |
|---|
| 2025.10.31 | ₩35,984 | ₩36,304 | ₩35,984 | ₩36,225 | +0.67% | 3.9천 |
|---|
| 2025.10.30 | ₩36,066 | ₩36,426 | ₩35,998 | ₩35,998 | -0.19% | 7.8천 |
|---|
| 2025.10.29 | ₩37,403 | ₩37,831 | ₩37,202 | ₩37,323 | -0.21% | 9.6천 |
|---|
| 2025.10.28 | ₩37,382 | ₩37,416 | ₩37,242 | ₩37,390 | +0.02% | 1.2만 |
|---|
| 2025.10.27 | ₩37,604 | ₩37,952 | ₩37,604 | ₩37,791 | +0.50% | 2.3천 |
|---|
| 2025.10.24 | ₩37,858 | ₩37,865 | ₩37,546 | ₩37,546 | -0.82% | 4.5천 |
|---|
| 2025.10.23 | ₩37,523 | ₩37,697 | ₩37,376 | ₩37,657 | +0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩36,172 | ₩36,533 | ₩36,172 | ₩36,506 | +0.92% | 3.4천 |
|---|
| 2025.10.21 | ₩36,185 | ₩36,292 | ₩36,051 | ₩36,078 | -0.30% | 7.3천 |
|---|
| 2025.10.20 | ₩36,092 | ₩36,185 | ₩36,053 | ₩36,172 | +0.22% | 5.3천 |
|---|
| 2025.10.17 | ₩35,837 | ₩35,971 | ₩35,810 | ₩35,918 | +0.22% | 1.6만 |
|---|
| 2025.10.16 | ₩36,533 | ₩36,533 | ₩35,717 | ₩35,918 | -1.68% | 6.6천 |
|---|
| 2025.10.15 | ₩36,600 | ₩36,975 | ₩36,283 | ₩36,399 | -0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,984 | ₩36,560 | ₩35,984 | ₩36,386 | +1.12% | 4.9천 |
|---|
| 2025.10.13 | ₩36,185 | ₩36,506 | ₩36,038 | ₩36,480 | +0.81% | 5.2천 |
|---|
| 2025.10.10 | ₩37,055 | ₩37,055 | ₩35,821 | ₩35,821 | -3.33% | 2.5만 |
|---|