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 | ₩45,433 | ₩45,633 | ₩45,099 | ₩45,192 | -0.53% | 9.5천 |
| 2026.10.08 | ₩44,311 | ₩45,215 | ₩44,311 | ₩45,120 | +1.83% | 5.5천 |
| 2026.10.07 | ₩44,658 | ₩45,106 | ₩44,311 | ₩44,444 | -0.48% | 1.3만 |
| 2026.10.06 | ₩45,266 | ₩45,266 | ₩44,765 | ₩45,011 | -0.56% | 1.7만 |
| 2026.10.05 | ₩44,498 | ₩45,446 | ₩44,418 | ₩45,036 | +1.21% | 9.8천 |
| 2026.10.02 | ₩43,844 | ₩44,565 | ₩43,685 | ₩44,490 | +1.47% | 8.7천 |
| 2026.10.01 | ₩43,778 | ₩44,271 | ₩43,684 | ₩44,186 | +0.93% | 8.6천 |
| 2026.09.30 | ₩44,044 | ₩44,645 | ₩43,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,844 |
| -0.45% |
| 1.9만 |
| 2026.09.29 | ₩44,071 | ₩44,165 | ₩43,711 | ₩43,894 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩45,246 | ₩45,246 | ₩44,632 | ₩44,701 | -1.20% | 9.4천 |
|---|
| 2026.09.25 | ₩45,246 | ₩45,366 | ₩44,658 | ₩44,845 | -0.88% | 1.7만 |
|---|
| 2026.09.24 | ₩45,793 | ₩45,846 | ₩45,406 | ₩45,463 | -0.72% | 8.7천 |
|---|
| 2026.09.23 | ₩46,393 | ₩46,393 | ₩45,627 | ₩45,627 | -1.65% | 3.8천 |
|---|
| 2026.09.22 | ₩45,806 | ₩46,058 | ₩45,499 | ₩45,578 | -0.50% | 1.5만 |
|---|
| 2026.09.21 | ₩46,447 | ₩47,274 | ₩45,846 | ₩45,922 | -1.13% | 2.5만 |
|---|
| 2026.09.18 | ₩46,754 | ₩46,981 | ₩46,567 | ₩46,647 | -0.23% | 8.5천 |
|---|
| 2026.09.17 | ₩46,714 | ₩47,234 | ₩46,714 | ₩46,961 | +0.53% | 9.1천 |
|---|
| 2026.09.16 | ₩48,529 | ₩48,529 | ₩46,647 | ₩46,941 | -3.27% | 1.1만 |
|---|
| 2026.09.15 | ₩47,261 | ₩48,035 | ₩47,261 | ₩47,987 | +1.54% | 1.1만 |
|---|
| 2026.09.14 | ₩47,621 | ₩47,748 | ₩47,264 | ₩47,264 | -0.75% | 6.8천 |
|---|
| 2026.09.11 | ₩47,221 | ₩47,742 | ₩47,221 | ₩47,595 | +0.79% | 1.4만 |
|---|
| 2026.09.10 | ₩48,622 | ₩48,622 | ₩47,408 | ₩47,655 | -1.99% | 2.5만 |
|---|
| 2026.09.09 | ₩48,542 | ₩48,542 | ₩47,721 | ₩47,830 | -1.47% | 1.8만 |
|---|
| 2026.09.08 | ₩47,735 | ₩48,062 | ₩47,461 | ₩47,767 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩47,421 | ₩47,421 | ₩46,974 | ₩47,328 | -0.20% | 1.1만 |
|---|
| 2026.09.03 | ₩48,129 | ₩48,129 | ₩47,528 | ₩47,564 | -1.17% | 1.7만 |
|---|
| 2026.09.02 | ₩48,022 | ₩48,102 | ₩47,248 | ₩47,807 | -0.45% | 3.6만 |
|---|
| 2026.09.01 | ₩48,048 | ₩48,048 | ₩47,354 | ₩47,523 | -1.09% | 1.5만 |
|---|
| 2026.08.31 | ₩46,821 | ₩47,437 | ₩46,783 | ₩47,296 | +1.01% | 1.3만 |
|---|
| 2026.08.28 | ₩47,285 | ₩47,285 | ₩46,634 | ₩46,694 | -1.25% | 4.9천 |
|---|
| 2026.08.27 | ₩46,974 | ₩47,568 | ₩46,620 | ₩47,321 | +0.74% | 1.9만 |
|---|
| 2026.08.26 | ₩47,555 | ₩47,555 | ₩47,001 | ₩47,248 | -0.65% | 7.7천 |
|---|
| 2026.08.25 | ₩47,515 | ₩47,595 | ₩47,114 | ₩47,368 | -0.31% | 9.6천 |
|---|
| 2026.08.24 | ₩47,848 | ₩48,329 | ₩47,381 | ₩47,732 | -0.24% | 2.1만 |
|---|
| 2026.08.21 | ₩48,329 | ₩48,329 | ₩47,902 | ₩48,055 | -0.57% | 9.8천 |
|---|
| 2026.08.20 | ₩47,728 | ₩48,142 | ₩47,608 | ₩47,867 | +0.29% | 7천 |
|---|
| 2026.08.19 | ₩47,488 | ₩47,742 | ₩47,377 | ₩47,433 | -0.12% | 1.6만 |
|---|
| 2026.08.18 | ₩46,664 | ₩47,208 | ₩46,664 | ₩46,926 | +0.56% | 1.4만 |
|---|
| 2026.08.17 | ₩46,353 | ₩46,660 | ₩46,287 | ₩46,660 | +0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩46,046 | ₩46,380 | ₩46,046 | ₩46,200 | +0.33% | 1.1만 |
|---|
| 2026.08.13 | ₩46,020 | ₩46,020 | ₩45,332 | ₩45,633 | -0.84% | 9.1천 |
|---|
| 2026.08.12 | ₩45,926 | ₩45,926 | ₩45,579 | ₩45,686 | -0.52% | 1.3만 |
|---|
| 2026.08.11 | ₩45,579 | ₩45,953 | ₩45,533 | ₩45,772 | +0.42% | 7.5천 |
|---|
| 2026.08.10 | ₩44,578 | ₩45,579 | ₩44,578 | ₩45,579 | +2.25% | 1.2만 |
|---|
| 2026.08.07 | ₩44,044 | ₩44,765 | ₩44,044 | ₩44,468 | +0.96% | 5.4천 |
|---|
| 2026.08.06 | ₩44,905 | ₩44,905 | ₩44,371 | ₩44,472 | -0.97% | 6.1천 |
|---|
| 2026.08.05 | ₩45,473 | ₩45,473 | ₩43,958 | ₩43,958 | -3.33% | 7.3천 |
|---|
| 2026.08.04 | ₩44,712 | ₩44,712 | ₩44,059 | ₩44,452 | -0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩45,606 | ₩45,606 | ₩44,652 | ₩44,775 | -1.82% | 1.3만 |
|---|
| 2026.07.31 | ₩45,295 | ₩45,366 | ₩44,552 | ₩45,366 | +0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩45,206 | ₩45,206 | ₩44,425 | ₩44,872 | -0.74% | 4.6천 |
|---|
| 2026.07.29 | ₩43,858 | ₩44,912 | ₩43,858 | ₩44,875 | +2.32% | 4.5천 |
|---|
| 2026.07.28 | ₩45,005 | ₩45,005 | ₩44,074 | ₩44,151 | -1.90% | 7천 |
|---|
| 2026.07.27 | ₩45,246 | ₩45,246 | ₩44,365 | ₩44,405 | -1.86% | 1.2만 |
|---|
| 2026.07.24 | ₩45,659 | ₩45,953 | ₩45,332 | ₩45,355 | -0.67% | 2.4만 |
|---|
| 2026.07.23 | ₩45,713 | ₩45,833 | ₩45,459 | ₩45,659 | -0.12% | 7.9천 |
|---|
| 2026.07.22 | ₩45,367 | ₩45,646 | ₩45,367 | ₩45,646 | +0.61% | 3.1천 |
|---|
| 2026.07.21 | ₩44,912 | ₩45,653 | ₩44,438 | ₩45,059 | +0.33% | 2.5만 |
|---|
| 2026.07.20 | ₩44,645 | ₩44,645 | ₩43,791 | ₩44,375 | -0.60% | 7천 |
|---|
| 2026.07.17 | ₩44,004 | ₩44,345 | ₩44,004 | ₩44,345 | +0.77% | 8.6천 |
|---|
| 2026.07.16 | ₩43,791 | ₩44,084 | ₩43,644 | ₩43,713 | -0.18% | 3.1만 |
|---|
| 2026.07.15 | ₩44,245 | ₩44,245 | ₩43,657 | ₩43,778 | -1.06% | 6.2천 |
|---|
| 2026.07.14 | ₩44,952 | ₩44,952 | ₩43,914 | ₩44,018 | -2.08% | 1.3만 |
|---|
| 2026.07.13 | ₩43,364 | ₩44,071 | ₩43,364 | ₩43,935 | +1.32% | 5.8천 |
|---|
| 2026.07.10 | ₩43,043 | ₩43,230 | ₩42,922 | ₩43,230 | +0.43% | 2.3천 |
|---|
| 2026.07.09 | ₩43,350 | ₩43,377 | ₩43,003 | ₩43,350 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩44,044 | ₩44,044 | ₩42,910 | ₩43,537 | -1.15% | 5.4천 |
|---|
| 2026.07.07 | ₩42,416 | ₩43,204 | ₩42,416 | ₩43,204 | +1.86% | 1.1만 |
|---|
| 2026.07.06 | ₩42,576 | ₩42,603 | ₩42,136 | ₩42,136 | -1.03% | 2.7만 |
|---|
| 2026.07.02 | ₩42,476 | ₩42,476 | ₩42,163 | ₩42,403 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩42,269 | ₩42,670 | ₩41,882 | ₩41,922 | -0.82% | 2.2만 |
|---|
| 2026.06.30 | ₩42,723 | ₩42,867 | ₩42,321 | ₩42,683 | -0.09% | 1.2만 |
|---|
| 2026.06.29 | ₩43,377 | ₩43,377 | ₩42,750 | ₩42,863 | -1.18% | 1.5만 |
|---|
| 2026.06.26 | ₩43,657 | ₩43,711 | ₩43,364 | ₩43,644 | -0.03% | 1만 |
|---|
| 2026.06.25 | ₩43,137 | ₩43,724 | ₩43,097 | ₩43,657 | +1.21% | 9.1천 |
|---|
| 2026.06.24 | ₩44,018 | ₩44,018 | ₩42,897 | ₩43,137 | -2.00% | 1.5만 |
|---|
| 2026.06.23 | ₩43,778 | ₩44,018 | ₩43,724 | ₩43,978 | +0.46% | 6.6천 |
|---|
| 2026.06.22 | ₩43,591 | ₩43,978 | ₩43,377 | ₩43,778 | +0.43% | 1만 |
|---|
| 2026.06.18 | ₩43,164 | ₩43,811 | ₩43,070 | ₩43,551 | +0.90% | 1.6만 |
|---|
| 2026.06.17 | ₩44,462 | ₩44,698 | ₩43,818 | ₩43,818 | -1.45% | 1.4만 |
|---|
| 2026.06.16 | ₩45,085 | ₩45,085 | ₩44,498 | ₩44,498 | -1.30% | 7.6천 |
|---|
| 2026.06.15 | ₩46,046 | ₩46,046 | ₩44,873 | ₩44,873 | -2.55% | 2.4만 |
|---|
| 2026.06.12 | ₩45,312 | ₩46,020 | ₩45,312 | ₩45,846 | +1.18% | 8.4천 |
|---|
| 2026.06.11 | ₩45,673 | ₩45,793 | ₩45,326 | ₩45,326 | -0.76% | 5.4천 |
|---|
| 2026.06.10 | ₩45,566 | ₩45,788 | ₩45,192 | ₩45,555 | -0.02% | 2.1만 |
|---|
| 2026.06.09 | ₩45,019 | ₩45,466 | ₩44,528 | ₩44,927 | -0.20% | 2.3만 |
|---|
| 2026.06.08 | ₩44,912 | ₩45,573 | ₩44,912 | ₩45,406 | +1.10% | 8천 |
|---|
| 2026.06.05 | ₩45,379 | ₩46,594 | ₩44,885 | ₩44,899 | -1.06% | 8.6천 |
|---|
| 2026.06.04 | ₩45,980 | ₩46,393 | ₩45,980 | ₩46,380 | +0.87% | 3.2천 |
|---|
| 2026.06.03 | ₩46,020 | ₩46,494 | ₩45,886 | ₩45,886 | -0.29% | 5만 |
|---|
| 2026.06.02 | ₩45,856 | ₩46,380 | ₩45,856 | ₩46,207 | +0.77% | 7.5천 |
|---|
| 2026.06.01 | ₩45,045 | ₩45,900 | ₩45,045 | ₩45,713 | +1.48% | 2.1만 |
|---|
| 2026.05.29 | ₩45,206 | ₩45,559 | ₩44,899 | ₩45,072 | -0.30% | 2.6만 |
|---|
| 2026.05.28 | ₩46,994 | ₩46,994 | ₩45,473 | ₩45,473 | -3.24% | 2.5만 |
|---|
| 2026.05.27 | ₩47,381 | ₩47,381 | ₩46,460 | ₩46,460 | -1.94% | 3.2만 |
|---|
| 2026.05.26 | ₩48,048 | ₩48,249 | ₩47,408 | ₩47,408 | -1.33% | 3.2만 |
|---|
| 2026.05.22 | ₩47,902 | ₩48,182 | ₩47,541 | ₩47,701 | -0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩48,449 | ₩48,449 | ₩47,915 | ₩48,035 | -0.85% | 1.7만 |
|---|
| 2026.05.20 | ₩48,062 | ₩48,492 | ₩47,181 | ₩48,155 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩48,582 | ₩48,949 | ₩47,661 | ₩48,089 | -1.02% | 1.8만 |
|---|
| 2026.05.18 | ₩47,715 | ₩48,489 | ₩47,715 | ₩48,290 | +1.21% | 2만 |
|---|
| 2026.05.15 | ₩48,115 | ₩48,115 | ₩47,481 | ₩47,782 | -0.69% | 1.6만 |
|---|
| 2026.05.14 | ₩47,381 | ₩47,928 | ₩47,381 | ₩47,915 | +1.13% | 7.6천 |
|---|
| 2026.05.13 | ₩47,968 | ₩47,968 | ₩47,381 | ₩47,517 | -0.94% | 1.4만 |
|---|
| 2026.05.12 | ₩48,075 | ₩48,075 | ₩47,381 | ₩47,750 | -0.68% | 8.8천 |
|---|
| 2026.05.11 | ₩47,995 | ₩47,995 | ₩47,475 | ₩47,712 | -0.59% | 1.1만 |
|---|
| 2026.05.08 | ₩46,794 | ₩47,274 | ₩46,620 | ₩46,958 | +0.35% | 1.7만 |
|---|
| 2026.05.07 | ₩47,501 | ₩47,501 | ₩46,073 | ₩46,797 | -1.48% | 2만 |
|---|
| 2026.05.06 | ₩47,782 | ₩47,808 | ₩46,914 | ₩47,113 | -1.40% | 2.6만 |
|---|
| 2026.05.05 | ₩48,409 | ₩48,409 | ₩47,728 | ₩48,081 | -0.68% | 1.2만 |
|---|
| 2026.05.04 | ₩48,142 | ₩48,142 | ₩47,368 | ₩47,724 | -0.87% | 3.3만 |
|---|
| 2026.05.01 | ₩47,047 | ₩47,740 | ₩47,047 | ₩47,512 | +0.99% | 1.2만 |
|---|
| 2026.04.30 | ₩47,675 | ₩47,795 | ₩46,874 | ₩47,795 | +0.25% | 1.2만 |
|---|
| 2026.04.29 | ₩47,181 | ₩47,208 | ₩46,847 | ₩47,208 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩47,134 | ₩47,354 | ₩46,887 | ₩47,246 | +0.24% | 1.3만 |
|---|
| 2026.04.27 | ₩47,208 | ₩47,208 | ₩46,834 | ₩46,901 | -0.65% | 1.2만 |
|---|
| 2026.04.24 | ₩46,113 | ₩46,514 | ₩46,113 | ₩46,459 | +0.75% | 1.6만 |
|---|
| 2026.04.23 | ₩46,400 | ₩46,420 | ₩46,046 | ₩46,388 | -0.03% | 1.7만 |
|---|
| 2026.04.22 | ₩45,726 | ₩46,714 | ₩45,633 | ₩45,633 | -0.20% | 1.4만 |
|---|
| 2026.04.21 | ₩45,606 | ₩45,926 | ₩45,526 | ₩45,713 | +0.23% | 1.7만 |
|---|
| 2026.04.20 | ₩45,846 | ₩45,846 | ₩44,865 | ₩45,673 | -0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩46,327 | ₩46,327 | ₩44,512 | ₩45,453 | -1.89% | 3.6만 |
|---|
| 2026.04.16 | ₩47,288 | ₩47,288 | ₩46,393 | ₩47,141 | -0.31% | 2.1만 |
|---|
| 2026.04.15 | ₩45,820 | ₩46,580 | ₩45,820 | ₩46,345 | +1.15% | 6.4천 |
|---|
| 2026.04.14 | ₩46,540 | ₩46,821 | ₩46,100 | ₩46,287 | -0.54% | 2.8만 |
|---|
| 2026.04.13 | ₩46,540 | ₩47,515 | ₩46,540 | ₩47,146 | +1.30% | 1.8만 |
|---|
| 2026.04.10 | ₩46,554 | ₩46,740 | ₩46,280 | ₩46,642 | +0.19% | 8천 |
|---|
| 2026.04.09 | ₩46,393 | ₩47,475 | ₩46,273 | ₩46,289 | -0.22% | 7.4천 |
|---|
| 2026.04.08 | ₩46,140 | ₩46,708 | ₩45,126 | ₩46,648 | +1.10% | 2.3만 |
|---|
| 2026.04.07 | ₩47,835 | ₩48,129 | ₩47,641 | ₩47,827 | -0.02% | 1.1만 |
|---|
| 2026.04.06 | ₩47,501 | ₩47,621 | ₩46,647 | ₩47,515 | +0.03% | 2.2만 |
|---|
| 2026.04.02 | ₩47,181 | ₩48,089 | ₩47,181 | ₩47,435 | +0.54% | 2.1만 |
|---|
| 2026.04.01 | ₩46,981 | ₩47,611 | ₩46,153 | ₩46,540 | -0.94% | 8.4만 |
|---|
| 2026.03.31 | ₩48,769 | ₩48,949 | ₩47,261 | ₩47,883 | -1.82% | 3.7만 |
|---|
| 2026.03.30 | ₩49,090 | ₩49,383 | ₩48,169 | ₩48,489 | -1.22% | 2.9만 |
|---|
| 2026.03.27 | ₩48,582 | ₩49,170 | ₩48,582 | ₩48,903 | +0.66% | 3.1만 |
|---|
| 2026.03.26 | ₩49,183 | ₩50,084 | ₩48,342 | ₩48,769 | -0.84% | 4.3만 |
|---|
| 2026.03.25 | ₩47,822 | ₩48,382 | ₩47,822 | ₩48,369 | +1.14% | 1.2만 |
|---|
| 2026.03.24 | ₩46,834 | ₩48,275 | ₩46,834 | ₩47,915 | +2.31% | 2.3만 |
|---|
| 2026.03.23 | ₩46,393 | ₩46,927 | ₩45,780 | ₩46,927 | +1.15% | 2.5만 |
|---|
| 2026.03.20 | ₩47,435 | ₩47,942 | ₩46,714 | ₩46,714 | -1.52% | 3.6만 |
|---|
| 2026.03.19 | ₩47,581 | ₩48,048 | ₩46,974 | ₩47,154 | -0.90% | 3.3만 |
|---|
| 2026.03.18 | ₩46,727 | ₩46,914 | ₩46,500 | ₩46,762 | +0.07% | 1.9만 |
|---|
| 2026.03.17 | ₩46,767 | ₩47,047 | ₩46,380 | ₩46,684 | -0.18% | 2.7만 |
|---|
| 2026.03.16 | ₩46,634 | ₩46,634 | ₩45,873 | ₩46,367 | -0.57% | 2.2만 |
|---|
| 2026.03.13 | ₩45,753 | ₩46,340 | ₩45,539 | ₩46,208 | +0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩46,887 | ₩46,887 | ₩46,026 | ₩46,127 | -1.62% | 2.4만 |
|---|
| 2026.03.11 | ₩45,379 | ₩45,980 | ₩45,352 | ₩45,980 | +1.32% | 9.7천 |
|---|
| 2026.03.10 | ₩45,406 | ₩45,566 | ₩44,939 | ₩45,085 | -0.71% | 2.3만 |
|---|
| 2026.03.09 | ₩46,167 | ₩50,251 | ₩43,057 | ₩45,352 | -1.76% | 5.4만 |
|---|
| 2026.03.06 | ₩45,299 | ₩45,713 | ₩45,005 | ₩45,286 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩44,445 | ₩45,112 | ₩44,445 | ₩45,019 | +1.29% | 2만 |
|---|
| 2026.03.04 | ₩44,018 | ₩45,312 | ₩43,891 | ₩44,472 | +1.03% | 2.5만 |
|---|
| 2026.03.03 | ₩43,884 | ₩44,331 | ₩43,511 | ₩44,092 | +0.47% | 5.7천 |
|---|
| 2026.03.02 | ₩43,657 | ₩44,323 | ₩43,591 | ₩44,293 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩42,389 | ₩43,337 | ₩41,976 | ₩43,337 | +2.24% | 2.8만 |
|---|
| 2026.02.26 | ₩42,323 | ₩42,997 | ₩41,962 | ₩42,969 | +1.53% | 9.8천 |
|---|
| 2026.02.25 | ₩43,471 | ₩43,471 | ₩42,576 | ₩43,009 | -1.06% | 6.2천 |
|---|
| 2026.02.24 | ₩44,084 | ₩44,084 | ₩43,003 | ₩43,297 | -1.79% | 7.2천 |
|---|
| 2026.02.23 | ₩43,377 | ₩43,871 | ₩43,030 | ₩43,230 | -0.34% | 2.6만 |
|---|
| 2026.02.20 | ₩43,177 | ₩43,621 | ₩43,137 | ₩43,621 | +1.03% | 8천 |
|---|
| 2026.02.19 | ₩42,937 | ₩43,617 | ₩42,937 | ₩43,511 | +1.34% | 4.9천 |
|---|
| 2026.02.18 | ₩42,910 | ₩43,337 | ₩42,910 | ₩43,337 | +1.00% | 4.2천 |
|---|
| 2026.02.17 | ₩43,377 | ₩43,377 | ₩42,189 | ₩42,670 | -1.63% | 1.6만 |
|---|
| 2026.02.13 | ₩42,443 | ₩43,257 | ₩42,443 | ₩43,124 | +1.60% | 4.5천 |
|---|
| 2026.02.12 | ₩43,657 | ₩43,657 | ₩42,203 | ₩42,364 | -2.96% | 1.1만 |
|---|
| 2026.02.11 | ₩42,256 | ₩43,278 | ₩42,256 | ₩43,278 | +2.42% | 5.1천 |
|---|
| 2026.02.10 | ₩42,243 | ₩42,563 | ₩42,223 | ₩42,536 | +0.70% | 4천 |
|---|
| 2026.02.09 | ₩42,256 | ₩42,496 | ₩41,642 | ₩42,452 | +0.46% | 5.9천 |
|---|
| 2026.02.06 | ₩41,450 | ₩41,882 | ₩41,450 | ₩41,882 | +1.04% | 1.4만 |
|---|
| 2026.02.05 | ₩41,396 | ₩41,482 | ₩40,788 | ₩41,049 | -0.84% | 4.6천 |
|---|
| 2026.02.04 | ₩41,589 | ₩41,634 | ₩41,215 | ₩41,634 | +0.11% | 1.5만 |
|---|
| 2026.02.03 | ₩40,708 | ₩41,188 | ₩40,441 | ₩41,087 | +0.93% | 8.4천 |
|---|
| 2026.02.02 | ₩40,708 | ₩40,708 | ₩40,067 | ₩40,201 | -1.25% | 1.1만 |
|---|
| 2026.01.30 | ₩40,614 | ₩40,681 | ₩39,753 | ₩40,561 | -0.13% | 1.1만 |
|---|
| 2026.01.29 | ₩40,574 | ₩40,948 | ₩40,321 | ₩40,935 | +0.89% | 1.2만 |
|---|
| 2026.01.28 | ₩40,154 | ₩40,441 | ₩40,067 | ₩40,441 | +0.71% | 7.2천 |
|---|
| 2026.01.27 | ₩39,854 | ₩40,143 | ₩39,854 | ₩40,143 | +0.73% | 1만 |
|---|
| 2026.01.26 | ₩39,960 | ₩40,301 | ₩39,567 | ₩39,688 | -0.68% | 2.1만 |
|---|
| 2026.01.23 | ₩40,122 | ₩40,201 | ₩39,681 | ₩39,693 | -1.07% | 6.3천 |
|---|
| 2026.01.22 | ₩39,511 | ₩39,617 | ₩39,413 | ₩39,560 | +0.12% | 3.4천 |
|---|
| 2026.01.21 | ₩38,532 | ₩39,413 | ₩38,532 | ₩39,413 | +2.29% | 1.2만 |
|---|
| 2026.01.20 | ₩38,265 | ₩38,519 | ₩38,159 | ₩38,195 | -0.18% | 1.9만 |
|---|
| 2026.01.16 | ₩38,586 | ₩38,586 | ₩38,506 | ₩38,546 | -0.10% | 4.7천 |
|---|
| 2026.01.15 | ₩37,881 | ₩38,586 | ₩37,881 | ₩38,492 | +1.61% | 1.7만 |
|---|
| 2026.01.14 | ₩38,052 | ₩38,719 | ₩38,052 | ₩38,550 | +1.31% | 7.2천 |
|---|
| 2026.01.13 | ₩37,625 | ₩38,038 | ₩37,625 | ₩37,900 | +0.73% | 6.4천 |
|---|
| 2026.01.12 | ₩37,168 | ₩37,438 | ₩37,144 | ₩37,344 | +0.47% | 3.2만 |
|---|
| 2026.01.09 | ₩37,171 | ₩37,291 | ₩36,904 | ₩37,291 | +0.32% | 6.4천 |
|---|
| 2026.01.08 | ₩36,237 | ₩37,358 | ₩36,237 | ₩37,064 | +2.28% | 3.9천 |
|---|
| 2026.01.07 | ₩36,130 | ₩36,350 | ₩35,816 | ₩35,930 | -0.55% | 8.3천 |
|---|
| 2026.01.06 | ₩36,383 | ₩36,690 | ₩36,237 | ₩36,353 | -0.08% | 6.8천 |
|---|
| 2026.01.05 | ₩36,790 | ₩36,790 | ₩36,050 | ₩36,450 | -0.93% | 4.9천 |
|---|
| 2026.01.02 | ₩35,761 | ₩36,717 | ₩35,761 | ₩36,597 | +2.34% | 6.1천 |
|---|
| 2025.12.31 | ₩36,116 | ₩36,116 | ₩35,930 | ₩35,983 | -0.37% | 6.5천 |
|---|
| 2025.12.30 | ₩35,983 | ₩36,237 | ₩35,983 | ₩36,156 | +0.48% | 6.7천 |
|---|
| 2025.12.29 | ₩36,050 | ₩36,143 | ₩35,970 | ₩36,090 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩35,836 | ₩35,836 | ₩35,689 | ₩35,825 | -0.03% | 4천 |
|---|
| 2025.12.24 | ₩35,890 | ₩35,930 | ₩35,836 | ₩35,903 | +0.04% | 1.8천 |
|---|
| 2025.12.23 | ₩35,850 | ₩35,908 | ₩35,663 | ₩35,890 | +0.11% | 1.7만 |
|---|
| 2025.12.22 | ₩35,918 | ₩36,010 | ₩35,823 | ₩35,823 | -0.26% | 6.4천 |
|---|
| 2025.12.19 | ₩35,756 | ₩35,850 | ₩35,551 | ₩35,551 | -0.57% | 4.4천 |
|---|
| 2025.12.18 | ₩35,951 | ₩36,023 | ₩35,663 | ₩35,663 | -0.80% | 1.1만 |
|---|
| 2025.12.17 | ₩35,903 | ₩36,162 | ₩35,823 | ₩36,131 | +0.64% | 1.3만 |
|---|
| 2025.12.16 | ₩36,152 | ₩36,152 | ₩35,516 | ₩35,623 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩37,318 | ₩37,318 | ₩36,450 | ₩36,718 | -1.61% | 1.3만 |
|---|
| 2025.12.12 | ₩37,585 | ₩37,585 | ₩37,091 | ₩37,091 | -1.31% | 1만 |
|---|
| 2025.12.11 | ₩37,571 | ₩37,758 | ₩37,398 | ₩37,447 | -0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩37,059 | ₩37,783 | ₩37,059 | ₩37,695 | +1.72% | 9.5천 |
|---|
| 2025.12.09 | ₩37,251 | ₩37,438 | ₩37,199 | ₩37,199 | -0.14% | 6천 |
|---|
| 2025.12.08 | ₩37,331 | ₩37,358 | ₩36,969 | ₩36,969 | -0.97% | 5.8천 |
|---|
| 2025.12.05 | ₩37,798 | ₩37,972 | ₩37,368 | ₩37,368 | -1.14% | 1.1만 |
|---|
| 2025.12.04 | ₩37,518 | ₩37,518 | ₩37,384 | ₩37,432 | -0.23% | 1.4만 |
|---|
| 2025.12.03 | ₩37,371 | ₩37,531 | ₩37,371 | ₩37,470 | +0.26% | 1.9만 |
|---|
| 2025.12.02 | ₩36,744 | ₩36,797 | ₩36,640 | ₩36,766 | +0.06% | 3.2천 |
|---|
| 2025.12.01 | ₩36,650 | ₩37,171 | ₩36,650 | ₩36,963 | +0.85% | 9.3천 |
|---|
| 2025.11.28 | ₩36,303 | ₩36,810 | ₩36,303 | ₩36,782 | +1.32% | 4.6천 |
|---|
| 2025.11.26 | ₩35,970 | ₩36,530 | ₩35,970 | ₩36,317 | +0.96% | 9천 |
|---|
| 2025.11.25 | ₩35,649 | ₩36,050 | ₩35,502 | ₩36,036 | +1.09% | 5.2천 |
|---|
| 2025.11.24 | ₩35,502 | ₩35,639 | ₩34,995 | ₩35,639 | +0.38% | 20.9만 |
|---|
| 2025.11.21 | ₩35,049 | ₩35,476 | ₩35,035 | ₩35,476 | +1.22% | 1.1천 |
|---|
| 2025.11.20 | ₩35,796 | ₩36,076 | ₩35,022 | ₩35,022 | -2.16% | 1.8천 |
|---|
| 2025.11.19 | ₩35,302 | ₩35,556 | ₩35,289 | ₩35,556 | +0.72% | 2.2천 |
|---|
| 2025.11.18 | ₩35,249 | ₩35,836 | ₩35,249 | ₩35,773 | +1.49% | 7.9천 |
|---|
| 2025.11.17 | ₩35,952 | ₩35,970 | ₩35,409 | ₩35,409 | -1.51% | 7천 |
|---|
| 2025.11.14 | ₩35,676 | ₩36,237 | ₩35,502 | ₩36,206 | +1.49% | 7.9천 |
|---|
| 2025.11.13 | ₩35,809 | ₩36,183 | ₩35,779 | ₩35,779 | -0.09% | 1.6천 |
|---|
| 2025.11.12 | ₩36,183 | ₩36,183 | ₩35,506 | ₩35,506 | -1.87% | 7.6천 |
|---|
| 2025.11.11 | ₩35,816 | ₩36,477 | ₩35,816 | ₩36,293 | +1.33% | 5.5천 |
|---|
| 2025.11.10 | ₩35,703 | ₩35,780 | ₩35,369 | ₩35,748 | +0.13% | 4.1천 |
|---|
| 2025.11.07 | ₩35,049 | ₩35,620 | ₩35,049 | ₩35,620 | +1.63% | 6.1천 |
|---|
| 2025.11.06 | ₩35,240 | ₩35,240 | ₩34,969 | ₩34,969 | -0.77% | 3천 |
|---|
| 2025.11.05 | ₩35,326 | ₩35,569 | ₩35,129 | ₩35,129 | -0.56% | 8.5천 |
|---|
| 2025.11.04 | ₩35,369 | ₩35,382 | ₩35,035 | ₩35,035 | -0.94% | 6.3천 |
|---|
| 2025.11.03 | ₩35,890 | ₩35,996 | ₩35,796 | ₩35,956 | +0.19% | 6.5천 |
|---|
| 2025.10.31 | ₩35,890 | ₩36,209 | ₩35,890 | ₩36,130 | +0.67% | 3.9천 |
|---|
| 2025.10.30 | ₩35,971 | ₩36,330 | ₩35,903 | ₩35,903 | -0.19% | 7.8천 |
|---|
| 2025.10.29 | ₩37,304 | ₩37,731 | ₩37,104 | ₩37,224 | -0.21% | 9.6천 |
|---|
| 2025.10.28 | ₩37,283 | ₩37,318 | ₩37,144 | ₩37,291 | +0.02% | 1.2만 |
|---|
| 2025.10.27 | ₩37,505 | ₩37,852 | ₩37,505 | ₩37,691 | +0.50% | 2.3천 |
|---|
| 2025.10.24 | ₩37,758 | ₩37,765 | ₩37,447 | ₩37,447 | -0.82% | 4.5천 |
|---|
| 2025.10.23 | ₩37,424 | ₩37,598 | ₩37,278 | ₩37,558 | +0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩36,076 | ₩36,437 | ₩36,076 | ₩36,410 | +0.92% | 3.4천 |
|---|
| 2025.10.21 | ₩36,090 | ₩36,197 | ₩35,956 | ₩35,983 | -0.30% | 7.3천 |
|---|
| 2025.10.20 | ₩35,996 | ₩36,090 | ₩35,958 | ₩36,076 | +0.22% | 5.3천 |
|---|
| 2025.10.17 | ₩35,743 | ₩35,876 | ₩35,716 | ₩35,823 | +0.22% | 1.6만 |
|---|
| 2025.10.16 | ₩36,437 | ₩36,437 | ₩35,623 | ₩35,823 | -1.68% | 6.6천 |
|---|
| 2025.10.15 | ₩36,503 | ₩36,877 | ₩36,187 | ₩36,303 | -0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,890 | ₩36,463 | ₩35,890 | ₩36,290 | +1.12% | 4.9천 |
|---|
| 2025.10.13 | ₩36,090 | ₩36,410 | ₩35,943 | ₩36,383 | +0.81% | 5.2천 |
|---|
| 2025.10.10 | ₩36,957 | ₩36,957 | ₩35,727 | ₩35,727 | -3.33% | 2.5만 |
|---|