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 | ₩45,441 | ₩45,641 | ₩45,107 | ₩45,201 | -0.53% | 9.5천 |
| 2026.10.08 | ₩44,320 | ₩45,223 | ₩44,320 | ₩45,129 | +1.83% | 5.5천 |
| 2026.10.07 | ₩44,667 | ₩45,114 | ₩44,320 | ₩44,452 | -0.48% | 1.3만 |
| 2026.10.06 | ₩45,274 | ₩45,274 | ₩44,774 | ₩45,019 | -0.56% | 1.7만 |
| 2026.10.05 | ₩44,507 | ₩45,454 | ₩44,426 | ₩45,045 | +1.21% | 9.8천 |
| 2026.10.02 | ₩43,852 | ₩44,573 | ₩43,694 | ₩44,499 | +1.47% | 8.7천 |
| 2026.10.01 | ₩43,786 | ₩44,280 | ₩43,692 | ₩44,194 | +0.93% | 8.6천 |
| 2026.09.30 | ₩44,053 | ₩44,653 | ₩43,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,852 |
| -0.45% |
| 1.9만 |
| 2026.09.29 | ₩44,079 | ₩44,173 | ₩43,719 | ₩43,902 | -0.40% | 1.5만 |
|---|
| 2026.09.28 | ₩45,254 | ₩45,254 | ₩44,640 | ₩44,709 | -1.20% | 9.4천 |
|---|
| 2026.09.25 | ₩45,254 | ₩45,374 | ₩44,667 | ₩44,854 | -0.88% | 1.7만 |
|---|
| 2026.09.24 | ₩45,801 | ₩45,855 | ₩45,414 | ₩45,472 | -0.72% | 8.7천 |
|---|
| 2026.09.23 | ₩46,402 | ₩46,402 | ₩45,636 | ₩45,636 | -1.65% | 3.8천 |
|---|
| 2026.09.22 | ₩45,815 | ₩46,067 | ₩45,508 | ₩45,587 | -0.50% | 1.5만 |
|---|
| 2026.09.21 | ₩46,456 | ₩47,283 | ₩45,855 | ₩45,931 | -1.13% | 2.5만 |
|---|
| 2026.09.18 | ₩46,763 | ₩46,990 | ₩46,576 | ₩46,656 | -0.23% | 8.5천 |
|---|
| 2026.09.17 | ₩46,723 | ₩47,243 | ₩46,723 | ₩46,970 | +0.53% | 9.1천 |
|---|
| 2026.09.16 | ₩48,538 | ₩48,538 | ₩46,656 | ₩46,949 | -3.27% | 1.1만 |
|---|
| 2026.09.15 | ₩47,270 | ₩48,044 | ₩47,270 | ₩47,996 | +1.54% | 1.1만 |
|---|
| 2026.09.14 | ₩47,630 | ₩47,757 | ₩47,273 | ₩47,273 | -0.75% | 6.8천 |
|---|
| 2026.09.11 | ₩47,230 | ₩47,750 | ₩47,230 | ₩47,604 | +0.79% | 1.4만 |
|---|
| 2026.09.10 | ₩48,632 | ₩48,632 | ₩47,417 | ₩47,664 | -1.99% | 2.5만 |
|---|
| 2026.09.09 | ₩48,551 | ₩48,551 | ₩47,730 | ₩47,839 | -1.47% | 1.8만 |
|---|
| 2026.09.08 | ₩47,744 | ₩48,071 | ₩47,470 | ₩47,776 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩47,430 | ₩47,430 | ₩46,983 | ₩47,337 | -0.20% | 1.1만 |
|---|
| 2026.09.03 | ₩48,138 | ₩48,138 | ₩47,537 | ₩47,573 | -1.17% | 1.7만 |
|---|
| 2026.09.02 | ₩48,031 | ₩48,111 | ₩47,257 | ₩47,816 | -0.45% | 3.6만 |
|---|
| 2026.09.01 | ₩48,057 | ₩48,057 | ₩47,363 | ₩47,532 | -1.09% | 1.5만 |
|---|
| 2026.08.31 | ₩46,829 | ₩47,446 | ₩46,792 | ₩47,305 | +1.01% | 1.3만 |
|---|
| 2026.08.28 | ₩47,294 | ₩47,294 | ₩46,642 | ₩46,703 | -1.25% | 4.9천 |
|---|
| 2026.08.27 | ₩46,983 | ₩47,577 | ₩46,629 | ₩47,330 | +0.74% | 1.9만 |
|---|
| 2026.08.26 | ₩47,564 | ₩47,564 | ₩47,010 | ₩47,257 | -0.65% | 7.7천 |
|---|
| 2026.08.25 | ₩47,524 | ₩47,604 | ₩47,123 | ₩47,377 | -0.31% | 9.6천 |
|---|
| 2026.08.24 | ₩47,857 | ₩48,338 | ₩47,390 | ₩47,741 | -0.24% | 2.1만 |
|---|
| 2026.08.21 | ₩48,338 | ₩48,338 | ₩47,911 | ₩48,064 | -0.57% | 9.8천 |
|---|
| 2026.08.20 | ₩47,737 | ₩48,151 | ₩47,617 | ₩47,876 | +0.29% | 7천 |
|---|
| 2026.08.19 | ₩47,497 | ₩47,750 | ₩47,386 | ₩47,442 | -0.12% | 1.6만 |
|---|
| 2026.08.18 | ₩46,673 | ₩47,216 | ₩46,673 | ₩46,935 | +0.56% | 1.4만 |
|---|
| 2026.08.17 | ₩46,362 | ₩46,669 | ₩46,295 | ₩46,669 | +0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩46,055 | ₩46,389 | ₩46,055 | ₩46,209 | +0.33% | 1.1만 |
|---|
| 2026.08.13 | ₩46,028 | ₩46,028 | ₩45,341 | ₩45,641 | -0.84% | 9.1천 |
|---|
| 2026.08.12 | ₩45,935 | ₩45,935 | ₩45,588 | ₩45,695 | -0.52% | 1.3만 |
|---|
| 2026.08.11 | ₩45,588 | ₩45,962 | ₩45,541 | ₩45,780 | +0.42% | 7.5천 |
|---|
| 2026.08.10 | ₩44,587 | ₩45,588 | ₩44,587 | ₩45,588 | +2.25% | 1.2만 |
|---|
| 2026.08.07 | ₩44,053 | ₩44,774 | ₩44,053 | ₩44,476 | +0.96% | 5.4천 |
|---|
| 2026.08.06 | ₩44,914 | ₩44,914 | ₩44,380 | ₩44,480 | -0.97% | 6.1천 |
|---|
| 2026.08.05 | ₩45,481 | ₩45,481 | ₩43,966 | ₩43,966 | -3.33% | 7.3천 |
|---|
| 2026.08.04 | ₩44,720 | ₩44,720 | ₩44,067 | ₩44,460 | -0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩45,615 | ₩45,615 | ₩44,660 | ₩44,783 | -1.82% | 1.3만 |
|---|
| 2026.07.31 | ₩45,304 | ₩45,374 | ₩44,560 | ₩45,374 | +0.16% | 1.1만 |
|---|
| 2026.07.30 | ₩45,214 | ₩45,214 | ₩44,433 | ₩44,880 | -0.74% | 4.6천 |
|---|
| 2026.07.29 | ₩43,866 | ₩44,920 | ₩43,866 | ₩44,883 | +2.32% | 4.5천 |
|---|
| 2026.07.28 | ₩45,014 | ₩45,014 | ₩44,082 | ₩44,159 | -1.90% | 7천 |
|---|
| 2026.07.27 | ₩45,254 | ₩45,254 | ₩44,373 | ₩44,413 | -1.86% | 1.2만 |
|---|
| 2026.07.24 | ₩45,668 | ₩45,962 | ₩45,341 | ₩45,364 | -0.67% | 2.4만 |
|---|
| 2026.07.23 | ₩45,721 | ₩45,841 | ₩45,468 | ₩45,668 | -0.12% | 7.9천 |
|---|
| 2026.07.22 | ₩45,376 | ₩45,655 | ₩45,376 | ₩45,655 | +0.61% | 3.1천 |
|---|
| 2026.07.21 | ₩44,920 | ₩45,661 | ₩44,446 | ₩45,067 | +0.33% | 2.5만 |
|---|
| 2026.07.20 | ₩44,653 | ₩44,653 | ₩43,799 | ₩44,384 | -0.60% | 7천 |
|---|
| 2026.07.17 | ₩44,013 | ₩44,353 | ₩44,013 | ₩44,353 | +0.77% | 8.6천 |
|---|
| 2026.07.16 | ₩43,799 | ₩44,093 | ₩43,652 | ₩43,722 | -0.18% | 3.1만 |
|---|
| 2026.07.15 | ₩44,253 | ₩44,253 | ₩43,666 | ₩43,786 | -1.06% | 6.2천 |
|---|
| 2026.07.14 | ₩44,960 | ₩44,960 | ₩43,922 | ₩44,026 | -2.08% | 1.3만 |
|---|
| 2026.07.13 | ₩43,372 | ₩44,079 | ₩43,372 | ₩43,943 | +1.32% | 5.8천 |
|---|
| 2026.07.10 | ₩43,051 | ₩43,238 | ₩42,930 | ₩43,238 | +0.43% | 2.3천 |
|---|
| 2026.07.09 | ₩43,359 | ₩43,385 | ₩43,011 | ₩43,359 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩44,053 | ₩44,053 | ₩42,918 | ₩43,545 | -1.15% | 5.4천 |
|---|
| 2026.07.07 | ₩42,424 | ₩43,212 | ₩42,424 | ₩43,212 | +1.86% | 1.1만 |
|---|
| 2026.07.06 | ₩42,584 | ₩42,611 | ₩42,144 | ₩42,144 | -1.03% | 2.7만 |
|---|
| 2026.07.02 | ₩42,484 | ₩42,484 | ₩42,170 | ₩42,411 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩42,277 | ₩42,678 | ₩41,890 | ₩41,930 | -0.82% | 2.2만 |
|---|
| 2026.06.30 | ₩42,731 | ₩42,875 | ₩42,329 | ₩42,691 | -0.09% | 1.2만 |
|---|
| 2026.06.29 | ₩43,385 | ₩43,385 | ₩42,758 | ₩42,871 | -1.18% | 1.5만 |
|---|
| 2026.06.26 | ₩43,666 | ₩43,719 | ₩43,372 | ₩43,652 | -0.03% | 1만 |
|---|
| 2026.06.25 | ₩43,145 | ₩43,732 | ₩43,105 | ₩43,666 | +1.21% | 9.1천 |
|---|
| 2026.06.24 | ₩44,026 | ₩44,026 | ₩42,905 | ₩43,145 | -2.00% | 1.5만 |
|---|
| 2026.06.23 | ₩43,786 | ₩44,026 | ₩43,732 | ₩43,986 | +0.46% | 6.6천 |
|---|
| 2026.06.22 | ₩43,599 | ₩43,986 | ₩43,385 | ₩43,786 | +0.43% | 1만 |
|---|
| 2026.06.18 | ₩43,172 | ₩43,819 | ₩43,078 | ₩43,559 | +0.90% | 1.6만 |
|---|
| 2026.06.17 | ₩44,471 | ₩44,707 | ₩43,826 | ₩43,826 | -1.45% | 1.4만 |
|---|
| 2026.06.16 | ₩45,094 | ₩45,094 | ₩44,507 | ₩44,507 | -1.30% | 7.6천 |
|---|
| 2026.06.15 | ₩46,055 | ₩46,055 | ₩44,882 | ₩44,882 | -2.55% | 2.4만 |
|---|
| 2026.06.12 | ₩45,321 | ₩46,028 | ₩45,321 | ₩45,855 | +1.18% | 8.4천 |
|---|
| 2026.06.11 | ₩45,681 | ₩45,801 | ₩45,334 | ₩45,334 | -0.76% | 5.4천 |
|---|
| 2026.06.10 | ₩45,575 | ₩45,796 | ₩45,201 | ₩45,564 | -0.02% | 2.1만 |
|---|
| 2026.06.09 | ₩45,027 | ₩45,474 | ₩44,536 | ₩44,935 | -0.20% | 2.3만 |
|---|
| 2026.06.08 | ₩44,920 | ₩45,581 | ₩44,920 | ₩45,414 | +1.10% | 8천 |
|---|
| 2026.06.05 | ₩45,388 | ₩46,602 | ₩44,894 | ₩44,907 | -1.06% | 8.6천 |
|---|
| 2026.06.04 | ₩45,988 | ₩46,402 | ₩45,988 | ₩46,389 | +0.87% | 3.2천 |
|---|
| 2026.06.03 | ₩46,028 | ₩46,502 | ₩45,895 | ₩45,895 | -0.29% | 5만 |
|---|
| 2026.06.02 | ₩45,864 | ₩46,389 | ₩45,864 | ₩46,215 | +0.77% | 7.5천 |
|---|
| 2026.06.01 | ₩45,054 | ₩45,908 | ₩45,054 | ₩45,721 | +1.48% | 2.1만 |
|---|
| 2026.05.29 | ₩45,214 | ₩45,568 | ₩44,907 | ₩45,081 | -0.30% | 2.6만 |
|---|
| 2026.05.28 | ₩47,003 | ₩47,003 | ₩45,481 | ₩45,481 | -3.24% | 2.5만 |
|---|
| 2026.05.27 | ₩47,390 | ₩47,390 | ₩46,469 | ₩46,469 | -1.94% | 3.2만 |
|---|
| 2026.05.26 | ₩48,057 | ₩48,258 | ₩47,417 | ₩47,417 | -1.33% | 3.2만 |
|---|
| 2026.05.22 | ₩47,911 | ₩48,191 | ₩47,550 | ₩47,710 | -0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩48,458 | ₩48,458 | ₩47,924 | ₩48,044 | -0.85% | 1.7만 |
|---|
| 2026.05.20 | ₩48,071 | ₩48,501 | ₩47,190 | ₩48,164 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩48,591 | ₩48,959 | ₩47,670 | ₩48,098 | -1.02% | 1.8만 |
|---|
| 2026.05.18 | ₩47,724 | ₩48,498 | ₩47,724 | ₩48,299 | +1.21% | 2만 |
|---|
| 2026.05.15 | ₩48,124 | ₩48,124 | ₩47,490 | ₩47,790 | -0.69% | 1.6만 |
|---|
| 2026.05.14 | ₩47,390 | ₩47,937 | ₩47,390 | ₩47,924 | +1.13% | 7.6천 |
|---|
| 2026.05.13 | ₩47,977 | ₩47,977 | ₩47,390 | ₩47,526 | -0.94% | 1.4만 |
|---|
| 2026.05.12 | ₩48,084 | ₩48,084 | ₩47,390 | ₩47,758 | -0.68% | 8.8천 |
|---|
| 2026.05.11 | ₩48,004 | ₩48,004 | ₩47,483 | ₩47,721 | -0.59% | 1.1만 |
|---|
| 2026.05.08 | ₩46,803 | ₩47,283 | ₩46,629 | ₩46,967 | +0.35% | 1.7만 |
|---|
| 2026.05.07 | ₩47,510 | ₩47,510 | ₩46,082 | ₩46,805 | -1.48% | 2만 |
|---|
| 2026.05.06 | ₩47,790 | ₩47,817 | ₩46,923 | ₩47,122 | -1.40% | 2.6만 |
|---|
| 2026.05.05 | ₩48,418 | ₩48,418 | ₩47,737 | ₩48,090 | -0.68% | 1.2만 |
|---|
| 2026.05.04 | ₩48,151 | ₩48,151 | ₩47,377 | ₩47,733 | -0.87% | 3.3만 |
|---|
| 2026.05.01 | ₩47,056 | ₩47,749 | ₩47,056 | ₩47,521 | +0.99% | 1.2만 |
|---|
| 2026.04.30 | ₩47,684 | ₩47,804 | ₩46,883 | ₩47,804 | +0.25% | 1.2만 |
|---|
| 2026.04.29 | ₩47,190 | ₩47,216 | ₩46,856 | ₩47,216 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩47,143 | ₩47,363 | ₩46,896 | ₩47,255 | +0.24% | 1.3만 |
|---|
| 2026.04.27 | ₩47,216 | ₩47,216 | ₩46,843 | ₩46,909 | -0.65% | 1.2만 |
|---|
| 2026.04.24 | ₩46,122 | ₩46,522 | ₩46,122 | ₩46,468 | +0.75% | 1.6만 |
|---|
| 2026.04.23 | ₩46,409 | ₩46,429 | ₩46,055 | ₩46,397 | -0.03% | 1.7만 |
|---|
| 2026.04.22 | ₩45,735 | ₩46,723 | ₩45,641 | ₩45,641 | -0.20% | 1.4만 |
|---|
| 2026.04.21 | ₩45,615 | ₩45,935 | ₩45,534 | ₩45,721 | +0.23% | 1.7만 |
|---|
| 2026.04.20 | ₩45,855 | ₩45,855 | ₩44,874 | ₩45,681 | -0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩46,335 | ₩46,335 | ₩44,520 | ₩45,461 | -1.89% | 3.6만 |
|---|
| 2026.04.16 | ₩47,297 | ₩47,297 | ₩46,402 | ₩47,150 | -0.31% | 2.1만 |
|---|
| 2026.04.15 | ₩45,828 | ₩46,589 | ₩45,828 | ₩46,354 | +1.15% | 6.4천 |
|---|
| 2026.04.14 | ₩46,549 | ₩46,829 | ₩46,108 | ₩46,295 | -0.54% | 2.8만 |
|---|
| 2026.04.13 | ₩46,549 | ₩47,524 | ₩46,549 | ₩47,155 | +1.30% | 1.8만 |
|---|
| 2026.04.10 | ₩46,562 | ₩46,749 | ₩46,289 | ₩46,650 | +0.19% | 8천 |
|---|
| 2026.04.09 | ₩46,402 | ₩47,483 | ₩46,282 | ₩46,298 | -0.22% | 7.4천 |
|---|
| 2026.04.08 | ₩46,149 | ₩46,717 | ₩45,134 | ₩46,657 | +1.10% | 2.3만 |
|---|
| 2026.04.07 | ₩47,844 | ₩48,138 | ₩47,650 | ₩47,836 | -0.02% | 1.1만 |
|---|
| 2026.04.06 | ₩47,510 | ₩47,630 | ₩46,656 | ₩47,524 | +0.03% | 2.2만 |
|---|
| 2026.04.02 | ₩47,190 | ₩48,098 | ₩47,190 | ₩47,443 | +0.54% | 2.1만 |
|---|
| 2026.04.01 | ₩46,990 | ₩47,620 | ₩46,162 | ₩46,549 | -0.94% | 8.4만 |
|---|
| 2026.03.31 | ₩48,778 | ₩48,959 | ₩47,270 | ₩47,892 | -1.82% | 3.7만 |
|---|
| 2026.03.30 | ₩49,099 | ₩49,392 | ₩48,178 | ₩48,498 | -1.22% | 2.9만 |
|---|
| 2026.03.27 | ₩48,591 | ₩49,179 | ₩48,591 | ₩48,912 | +0.66% | 3.1만 |
|---|
| 2026.03.26 | ₩49,192 | ₩50,093 | ₩48,351 | ₩48,778 | -0.84% | 4.3만 |
|---|
| 2026.03.25 | ₩47,831 | ₩48,391 | ₩47,831 | ₩48,378 | +1.14% | 1.2만 |
|---|
| 2026.03.24 | ₩46,843 | ₩48,284 | ₩46,843 | ₩47,924 | +2.31% | 2.3만 |
|---|
| 2026.03.23 | ₩46,402 | ₩46,936 | ₩45,788 | ₩46,936 | +1.15% | 2.5만 |
|---|
| 2026.03.20 | ₩47,443 | ₩47,951 | ₩46,723 | ₩46,723 | -1.52% | 3.6만 |
|---|
| 2026.03.19 | ₩47,590 | ₩48,057 | ₩46,983 | ₩47,163 | -0.90% | 3.3만 |
|---|
| 2026.03.18 | ₩46,736 | ₩46,923 | ₩46,509 | ₩46,771 | +0.07% | 1.9만 |
|---|
| 2026.03.17 | ₩46,776 | ₩47,056 | ₩46,389 | ₩46,693 | -0.18% | 2.7만 |
|---|
| 2026.03.16 | ₩46,642 | ₩46,642 | ₩45,882 | ₩46,375 | -0.57% | 2.2만 |
|---|
| 2026.03.13 | ₩45,761 | ₩46,349 | ₩45,548 | ₩46,217 | +0.99% | 1.5만 |
|---|
| 2026.03.12 | ₩46,896 | ₩46,896 | ₩46,035 | ₩46,135 | -1.62% | 2.4만 |
|---|
| 2026.03.11 | ₩45,388 | ₩45,988 | ₩45,361 | ₩45,988 | +1.32% | 9.7천 |
|---|
| 2026.03.10 | ₩45,414 | ₩45,575 | ₩44,947 | ₩45,094 | -0.71% | 2.3만 |
|---|
| 2026.03.09 | ₩46,175 | ₩50,260 | ₩43,065 | ₩45,361 | -1.76% | 5.4만 |
|---|
| 2026.03.06 | ₩45,308 | ₩45,721 | ₩45,014 | ₩45,294 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩44,453 | ₩45,121 | ₩44,453 | ₩45,027 | +1.29% | 2만 |
|---|
| 2026.03.04 | ₩44,026 | ₩45,321 | ₩43,899 | ₩44,480 | +1.03% | 2.5만 |
|---|
| 2026.03.03 | ₩43,892 | ₩44,340 | ₩43,519 | ₩44,101 | +0.47% | 5.7천 |
|---|
| 2026.03.02 | ₩43,666 | ₩44,332 | ₩43,599 | ₩44,301 | +1.46% | 1.4만 |
|---|
| 2026.02.27 | ₩42,397 | ₩43,345 | ₩41,984 | ₩43,345 | +2.24% | 2.8만 |
|---|
| 2026.02.26 | ₩42,331 | ₩43,005 | ₩41,970 | ₩42,977 | +1.53% | 9.8천 |
|---|
| 2026.02.25 | ₩43,479 | ₩43,479 | ₩42,584 | ₩43,017 | -1.06% | 6.2천 |
|---|
| 2026.02.24 | ₩44,093 | ₩44,093 | ₩43,011 | ₩43,305 | -1.79% | 7.2천 |
|---|
| 2026.02.23 | ₩43,385 | ₩43,879 | ₩43,038 | ₩43,238 | -0.34% | 2.6만 |
|---|
| 2026.02.20 | ₩43,185 | ₩43,630 | ₩43,145 | ₩43,630 | +1.03% | 8천 |
|---|
| 2026.02.19 | ₩42,945 | ₩43,626 | ₩42,945 | ₩43,519 | +1.34% | 4.9천 |
|---|
| 2026.02.18 | ₩42,918 | ₩43,345 | ₩42,918 | ₩43,345 | +1.00% | 4.2천 |
|---|
| 2026.02.17 | ₩43,385 | ₩43,385 | ₩42,197 | ₩42,678 | -1.63% | 1.6만 |
|---|
| 2026.02.13 | ₩42,451 | ₩43,265 | ₩42,451 | ₩43,132 | +1.60% | 4.5천 |
|---|
| 2026.02.12 | ₩43,666 | ₩43,666 | ₩42,210 | ₩42,372 | -2.96% | 1.1만 |
|---|
| 2026.02.11 | ₩42,264 | ₩43,286 | ₩42,264 | ₩43,286 | +2.42% | 5.1천 |
|---|
| 2026.02.10 | ₩42,251 | ₩42,571 | ₩42,231 | ₩42,544 | +0.70% | 4천 |
|---|
| 2026.02.09 | ₩42,264 | ₩42,504 | ₩41,650 | ₩42,460 | +0.46% | 5.9천 |
|---|
| 2026.02.06 | ₩41,458 | ₩41,890 | ₩41,458 | ₩41,890 | +1.04% | 1.4만 |
|---|
| 2026.02.05 | ₩41,404 | ₩41,490 | ₩40,795 | ₩41,057 | -0.84% | 4.6천 |
|---|
| 2026.02.04 | ₩41,596 | ₩41,642 | ₩41,223 | ₩41,642 | +0.11% | 1.5만 |
|---|
| 2026.02.03 | ₩40,715 | ₩41,196 | ₩40,448 | ₩41,094 | +0.93% | 8.4천 |
|---|
| 2026.02.02 | ₩40,715 | ₩40,715 | ₩40,075 | ₩40,208 | -1.25% | 1.1만 |
|---|
| 2026.01.30 | ₩40,622 | ₩40,689 | ₩39,761 | ₩40,569 | -0.13% | 1.1만 |
|---|
| 2026.01.29 | ₩40,582 | ₩40,956 | ₩40,328 | ₩40,942 | +0.89% | 1.2만 |
|---|
| 2026.01.28 | ₩40,161 | ₩40,448 | ₩40,075 | ₩40,448 | +0.71% | 7.2천 |
|---|
| 2026.01.27 | ₩39,861 | ₩40,151 | ₩39,861 | ₩40,151 | +0.73% | 1만 |
|---|
| 2026.01.26 | ₩39,968 | ₩40,308 | ₩39,574 | ₩39,695 | -0.68% | 2.1만 |
|---|
| 2026.01.23 | ₩40,129 | ₩40,208 | ₩39,689 | ₩39,701 | -1.07% | 6.3천 |
|---|
| 2026.01.22 | ₩39,518 | ₩39,625 | ₩39,420 | ₩39,567 | +0.12% | 3.4천 |
|---|
| 2026.01.21 | ₩38,539 | ₩39,420 | ₩38,539 | ₩39,420 | +2.29% | 1.2만 |
|---|
| 2026.01.20 | ₩38,272 | ₩38,526 | ₩38,166 | ₩38,202 | -0.18% | 1.9만 |
|---|
| 2026.01.16 | ₩38,593 | ₩38,593 | ₩38,513 | ₩38,553 | -0.10% | 4.7천 |
|---|
| 2026.01.15 | ₩37,888 | ₩38,593 | ₩37,888 | ₩38,499 | +1.61% | 1.7만 |
|---|
| 2026.01.14 | ₩38,059 | ₩38,726 | ₩38,059 | ₩38,557 | +1.31% | 7.2천 |
|---|
| 2026.01.13 | ₩37,632 | ₩38,046 | ₩37,632 | ₩37,907 | +0.73% | 6.4천 |
|---|
| 2026.01.12 | ₩37,175 | ₩37,445 | ₩37,151 | ₩37,351 | +0.47% | 3.2만 |
|---|
| 2026.01.09 | ₩37,178 | ₩37,298 | ₩36,911 | ₩37,298 | +0.32% | 6.4천 |
|---|
| 2026.01.08 | ₩36,243 | ₩37,365 | ₩36,243 | ₩37,071 | +2.28% | 3.9천 |
|---|
| 2026.01.07 | ₩36,137 | ₩36,357 | ₩35,823 | ₩35,936 | -0.55% | 8.3천 |
|---|
| 2026.01.06 | ₩36,390 | ₩36,697 | ₩36,243 | ₩36,359 | -0.08% | 6.8천 |
|---|
| 2026.01.05 | ₩36,797 | ₩36,797 | ₩36,056 | ₩36,457 | -0.93% | 4.9천 |
|---|
| 2026.01.02 | ₩35,768 | ₩36,724 | ₩35,768 | ₩36,604 | +2.34% | 6.1천 |
|---|
| 2025.12.31 | ₩36,123 | ₩36,123 | ₩35,936 | ₩35,990 | -0.37% | 6.5천 |
|---|
| 2025.12.30 | ₩35,990 | ₩36,243 | ₩35,990 | ₩36,163 | +0.48% | 6.7천 |
|---|
| 2025.12.29 | ₩36,056 | ₩36,150 | ₩35,976 | ₩36,097 | +0.11% | 1.1만 |
|---|
| 2025.12.26 | ₩35,843 | ₩35,843 | ₩35,696 | ₩35,832 | -0.03% | 4천 |
|---|
| 2025.12.24 | ₩35,896 | ₩35,936 | ₩35,843 | ₩35,910 | +0.04% | 1.8천 |
|---|
| 2025.12.23 | ₩35,856 | ₩35,915 | ₩35,669 | ₩35,896 | +0.11% | 1.7만 |
|---|
| 2025.12.22 | ₩35,924 | ₩36,016 | ₩35,830 | ₩35,830 | -0.26% | 6.4천 |
|---|
| 2025.12.19 | ₩35,763 | ₩35,856 | ₩35,557 | ₩35,557 | -0.57% | 4.4천 |
|---|
| 2025.12.18 | ₩35,958 | ₩36,030 | ₩35,669 | ₩35,669 | -0.80% | 1.1만 |
|---|
| 2025.12.17 | ₩35,910 | ₩36,169 | ₩35,830 | ₩36,138 | +0.64% | 1.3만 |
|---|
| 2025.12.16 | ₩36,159 | ₩36,159 | ₩35,522 | ₩35,629 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩37,325 | ₩37,325 | ₩36,457 | ₩36,725 | -1.61% | 1.3만 |
|---|
| 2025.12.12 | ₩37,592 | ₩37,592 | ₩37,098 | ₩37,098 | -1.31% | 1만 |
|---|
| 2025.12.11 | ₩37,578 | ₩37,765 | ₩37,405 | ₩37,454 | -0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩37,066 | ₩37,791 | ₩37,066 | ₩37,702 | +1.72% | 9.5천 |
|---|
| 2025.12.09 | ₩37,258 | ₩37,445 | ₩37,206 | ₩37,206 | -0.14% | 6천 |
|---|
| 2025.12.08 | ₩37,338 | ₩37,365 | ₩36,976 | ₩36,976 | -0.97% | 5.8천 |
|---|
| 2025.12.05 | ₩37,805 | ₩37,979 | ₩37,375 | ₩37,375 | -1.14% | 1.1만 |
|---|
| 2025.12.04 | ₩37,525 | ₩37,525 | ₩37,391 | ₩37,439 | -0.23% | 1.4만 |
|---|
| 2025.12.03 | ₩37,378 | ₩37,538 | ₩37,378 | ₩37,477 | +0.26% | 1.9만 |
|---|
| 2025.12.02 | ₩36,751 | ₩36,804 | ₩36,646 | ₩36,773 | +0.06% | 3.2천 |
|---|
| 2025.12.01 | ₩36,657 | ₩37,178 | ₩36,657 | ₩36,970 | +0.85% | 9.3천 |
|---|
| 2025.11.28 | ₩36,310 | ₩36,817 | ₩36,310 | ₩36,789 | +1.32% | 4.6천 |
|---|
| 2025.11.26 | ₩35,976 | ₩36,537 | ₩35,976 | ₩36,323 | +0.96% | 9천 |
|---|
| 2025.11.25 | ₩35,656 | ₩36,056 | ₩35,509 | ₩36,043 | +1.09% | 5.2천 |
|---|
| 2025.11.24 | ₩35,509 | ₩35,645 | ₩35,002 | ₩35,645 | +0.38% | 20.9만 |
|---|
| 2025.11.21 | ₩35,055 | ₩35,482 | ₩35,042 | ₩35,482 | +1.22% | 1.1천 |
|---|
| 2025.11.20 | ₩35,803 | ₩36,083 | ₩35,029 | ₩35,029 | -2.16% | 1.8천 |
|---|
| 2025.11.19 | ₩35,309 | ₩35,563 | ₩35,296 | ₩35,563 | +0.72% | 2.2천 |
|---|
| 2025.11.18 | ₩35,256 | ₩35,843 | ₩35,256 | ₩35,780 | +1.49% | 7.9천 |
|---|
| 2025.11.17 | ₩35,959 | ₩35,976 | ₩35,416 | ₩35,416 | -1.51% | 7천 |
|---|
| 2025.11.14 | ₩35,683 | ₩36,243 | ₩35,509 | ₩36,213 | +1.49% | 7.9천 |
|---|
| 2025.11.13 | ₩35,816 | ₩36,190 | ₩35,785 | ₩35,785 | -0.09% | 1.6천 |
|---|
| 2025.11.12 | ₩36,190 | ₩36,190 | ₩35,513 | ₩35,513 | -1.87% | 7.6천 |
|---|
| 2025.11.11 | ₩35,823 | ₩36,484 | ₩35,823 | ₩36,299 | +1.33% | 5.5천 |
|---|
| 2025.11.10 | ₩35,709 | ₩35,787 | ₩35,376 | ₩35,755 | +0.13% | 4.1천 |
|---|
| 2025.11.07 | ₩35,055 | ₩35,627 | ₩35,055 | ₩35,627 | +1.63% | 6.1천 |
|---|
| 2025.11.06 | ₩35,246 | ₩35,246 | ₩34,975 | ₩34,975 | -0.77% | 3천 |
|---|
| 2025.11.05 | ₩35,333 | ₩35,576 | ₩35,135 | ₩35,135 | -0.56% | 8.5천 |
|---|
| 2025.11.04 | ₩35,376 | ₩35,389 | ₩35,042 | ₩35,042 | -0.94% | 6.3천 |
|---|
| 2025.11.03 | ₩35,896 | ₩36,003 | ₩35,803 | ₩35,963 | +0.19% | 6.5천 |
|---|
| 2025.10.31 | ₩35,896 | ₩36,215 | ₩35,896 | ₩36,137 | +0.67% | 3.9천 |
|---|
| 2025.10.30 | ₩35,978 | ₩36,337 | ₩35,910 | ₩35,910 | -0.19% | 7.8천 |
|---|
| 2025.10.29 | ₩37,311 | ₩37,738 | ₩37,111 | ₩37,231 | -0.21% | 9.6천 |
|---|
| 2025.10.28 | ₩37,290 | ₩37,325 | ₩37,151 | ₩37,298 | +0.02% | 1.2만 |
|---|
| 2025.10.27 | ₩37,512 | ₩37,859 | ₩37,512 | ₩37,698 | +0.50% | 2.3천 |
|---|
| 2025.10.24 | ₩37,765 | ₩37,772 | ₩37,454 | ₩37,454 | -0.82% | 4.5천 |
|---|
| 2025.10.23 | ₩37,431 | ₩37,605 | ₩37,285 | ₩37,565 | +0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩36,083 | ₩36,444 | ₩36,083 | ₩36,417 | +0.92% | 3.4천 |
|---|
| 2025.10.21 | ₩36,097 | ₩36,203 | ₩35,963 | ₩35,990 | -0.30% | 7.3천 |
|---|
| 2025.10.20 | ₩36,003 | ₩36,097 | ₩35,964 | ₩36,083 | +0.22% | 5.3천 |
|---|
| 2025.10.17 | ₩35,749 | ₩35,883 | ₩35,723 | ₩35,830 | +0.22% | 1.6만 |
|---|
| 2025.10.16 | ₩36,444 | ₩36,444 | ₩35,629 | ₩35,830 | -1.68% | 6.6천 |
|---|
| 2025.10.15 | ₩36,510 | ₩36,884 | ₩36,194 | ₩36,310 | -0.55% | 1.1만 |
|---|
| 2025.10.14 | ₩35,896 | ₩36,470 | ₩35,896 | ₩36,297 | +1.12% | 4.9천 |
|---|
| 2025.10.13 | ₩36,097 | ₩36,417 | ₩35,950 | ₩36,390 | +0.81% | 5.2천 |
|---|
| 2025.10.10 | ₩36,964 | ₩36,964 | ₩35,733 | ₩35,733 | -3.33% | 2.5만 |
|---|