시장 데이터를 불러오는 중
전체 종목
YieldMax BABA Option Income Strategy ETF 과거 주가
YieldMax BABA Option Income Strategy ETF · BABO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax BABA Option Income Strategy ETF · BABO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,407 | ₩9,631 | ₩9,407 | ₩9,568 | +1.71% | 2.5만 |
| 2026.10.08 | ₩9,313 | ₩9,474 | ₩9,246 | ₩9,300 | -0.14% | 3.9만 |
| 2026.10.07 | ₩9,501 | ₩9,501 | ₩9,394 | ₩9,420 | -0.85% | 5.6만 |
| 2026.10.06 | ₩9,621 | ₩9,621 | ₩9,494 | ₩9,568 | -0.56% | 3만 |
| 2026.10.05 | ₩9,434 | ₩9,695 | ₩9,434 | ₩9,666 | +2.46% | 2.2만 |
| 2026.10.02 | ₩9,407 | ₩9,407 | ₩9,273 | ₩9,327 | -0.85% | 3만 |
| 2026.10.01 | ₩9,474 | ₩9,621 | ₩9,411 | ₩9,447 | -0.28% | 2.2만 |
| 2026.09.30 | ₩9,541 | ₩9,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,514 |
| -0.28% |
| 4.2만 |
| 2026.09.29 | ₩9,595 | ₩9,595 | ₩9,501 | ₩9,528 | -0.70% | 2.8만 |
|---|
| 2026.09.28 | ₩9,648 | ₩9,702 | ₩9,581 | ₩9,635 | -0.14% | 3.7만 |
|---|
| 2026.09.25 | ₩9,742 | ₩9,755 | ₩9,655 | ₩9,688 | -0.55% | 6.9만 |
|---|
| 2026.09.24 | ₩9,836 | ₩9,836 | ₩9,688 | ₩9,755 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩9,916 | ₩9,916 | ₩9,782 | ₩9,809 | -1.08% | 3.5만 |
|---|
| 2026.09.22 | ₩10,519 | ₩10,519 | ₩10,157 | ₩10,157 | -3.44% | 3만 |
|---|
| 2026.09.21 | ₩10,131 | ₩10,157 | ₩9,970 | ₩10,131 | 0.00% | 4.9만 |
|---|
| 2026.09.18 | ₩9,889 | ₩9,970 | ₩9,889 | ₩9,943 | +0.54% | 2만 |
|---|
| 2026.09.17 | ₩9,715 | ₩9,742 | ₩9,648 | ₩9,742 | +0.28% | 3.5만 |
|---|
| 2026.09.16 | ₩9,735 | ₩9,775 | ₩9,648 | ₩9,682 | -0.55% | 2.7만 |
|---|
| 2026.09.15 | ₩9,889 | ₩9,916 | ₩9,836 | ₩9,836 | -0.54% | 9.8천 |
|---|
| 2026.09.14 | ₩9,715 | ₩9,889 | ₩9,715 | ₩9,832 | +1.20% | 2.4만 |
|---|
| 2026.09.11 | ₩9,822 | ₩10,010 | ₩9,809 | ₩9,849 | +0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩9,707 | ₩9,796 | ₩9,688 | ₩9,742 | +0.36% | 1.5만 |
|---|
| 2026.09.09 | ₩10,077 | ₩10,077 | ₩9,889 | ₩9,889 | -1.86% | 3.3만 |
|---|
| 2026.09.08 | ₩10,064 | ₩10,157 | ₩10,050 | ₩10,157 | +0.93% | 4.8만 |
|---|
| 2026.09.04 | ₩10,131 | ₩10,171 | ₩10,077 | ₩10,133 | +0.03% | 2.6만 |
|---|
| 2026.09.03 | ₩9,970 | ₩10,064 | ₩9,891 | ₩10,037 | +0.67% | 2.6만 |
|---|
| 2026.09.02 | ₩10,184 | ₩10,215 | ₩10,117 | ₩10,137 | -0.46% | 3.6만 |
|---|
| 2026.09.01 | ₩10,104 | ₩10,278 | ₩10,104 | ₩10,198 | +0.93% | 3.3만 |
|---|
| 2026.08.31 | ₩10,546 | ₩10,546 | ₩10,291 | ₩10,315 | -2.19% | 4.3만 |
|---|
| 2026.08.28 | ₩10,546 | ₩10,715 | ₩10,546 | ₩10,646 | +0.95% | 3.7만 |
|---|
| 2026.08.27 | ₩10,693 | ₩10,693 | ₩10,385 | ₩10,452 | -2.26% | 8.6만 |
|---|
| 2026.08.26 | ₩10,827 | ₩10,935 | ₩10,807 | ₩10,829 | +0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩10,734 | ₩10,827 | ₩10,653 | ₩10,827 | +0.87% | 10.4만 |
|---|
| 2026.08.24 | ₩10,640 | ₩10,854 | ₩10,546 | ₩10,734 | +0.88% | 5.5만 |
|---|
| 2026.08.21 | ₩11,310 | ₩11,310 | ₩10,760 | ₩10,787 | -4.62% | 10.9만 |
|---|
| 2026.08.20 | ₩10,948 | ₩11,497 | ₩10,921 | ₩11,484 | +4.90% | 6만 |
|---|
| 2026.08.19 | ₩11,404 | ₩11,578 | ₩11,404 | ₩11,515 | +0.98% | 3.9만 |
|---|
| 2026.08.18 | ₩11,457 | ₩11,511 | ₩11,343 | ₩11,497 | +0.35% | 6.3만 |
|---|
| 2026.08.17 | ₩11,203 | ₩11,256 | ₩11,122 | ₩11,216 | +0.12% | 2.7만 |
|---|
| 2026.08.14 | ₩11,015 | ₩11,216 | ₩11,015 | ₩11,133 | +1.07% | 4.3만 |
|---|
| 2026.08.13 | ₩11,176 | ₩11,176 | ₩10,961 | ₩10,975 | -1.80% | 7.3만 |
|---|
| 2026.08.12 | ₩11,430 | ₩11,430 | ₩11,270 | ₩11,350 | -0.70% | 7.1만 |
|---|
| 2026.08.11 | ₩11,658 | ₩11,752 | ₩11,524 | ₩11,538 | -1.03% | 5.1만 |
|---|
| 2026.08.10 | ₩11,631 | ₩11,873 | ₩11,591 | ₩11,819 | +1.61% | 4.3만 |
|---|
| 2026.08.07 | ₩11,551 | ₩11,625 | ₩11,442 | ₩11,605 | +0.46% | 5.4만 |
|---|
| 2026.08.06 | ₩11,511 | ₩11,511 | ₩11,390 | ₩11,471 | -0.35% | 4.4만 |
|---|
| 2026.08.05 | ₩11,940 | ₩11,997 | ₩11,806 | ₩11,846 | -0.79% | 4.4만 |
|---|
| 2026.08.04 | ₩11,752 | ₩11,899 | ₩11,739 | ₩11,886 | +1.14% | 1.8만 |
|---|
| 2026.08.03 | ₩11,645 | ₩11,899 | ₩11,645 | ₩11,718 | +0.63% | 6.8만 |
|---|
| 2026.07.31 | ₩11,390 | ₩11,390 | ₩11,209 | ₩11,373 | -0.15% | 3.5만 |
|---|
| 2026.07.30 | ₩11,002 | ₩11,008 | ₩10,814 | ₩10,988 | -0.12% | 1.6만 |
|---|
| 2026.07.29 | ₩11,035 | ₩11,216 | ₩11,002 | ₩11,109 | +0.67% | 2.8만 |
|---|
| 2026.07.28 | ₩11,043 | ₩11,122 | ₩10,961 | ₩11,069 | +0.23% | 1.9만 |
|---|
| 2026.07.27 | ₩10,908 | ₩11,055 | ₩10,868 | ₩11,042 | +1.23% | 1.8만 |
|---|
| 2026.07.24 | ₩10,861 | ₩10,948 | ₩10,814 | ₩10,814 | -0.43% | 2만 |
|---|
| 2026.07.23 | ₩11,095 | ₩11,109 | ₩10,894 | ₩11,028 | -0.60% | 2.9만 |
|---|
| 2026.07.22 | ₩11,203 | ₩11,323 | ₩11,203 | ₩11,310 | +0.96% | 1.7만 |
|---|
| 2026.07.21 | ₩11,564 | ₩11,564 | ₩11,363 | ₩11,396 | -1.46% | 1.6만 |
|---|
| 2026.07.20 | ₩11,417 | ₩11,698 | ₩11,404 | ₩11,591 | +1.53% | 5.8만 |
|---|
| 2026.07.17 | ₩11,002 | ₩11,256 | ₩11,002 | ₩11,122 | +1.10% | 8.6만 |
|---|
| 2026.07.16 | ₩11,497 | ₩11,524 | ₩11,349 | ₩11,377 | -1.05% | 3만 |
|---|
| 2026.07.15 | ₩11,377 | ₩11,765 | ₩11,377 | ₩11,497 | +1.06% | 2.1만 |
|---|
| 2026.07.14 | ₩11,149 | ₩11,149 | ₩11,028 | ₩11,034 | -1.03% | 2.3만 |
|---|
| 2026.07.13 | ₩11,002 | ₩11,176 | ₩10,991 | ₩11,069 | +0.61% | 2만 |
|---|
| 2026.07.10 | ₩11,055 | ₩11,320 | ₩11,015 | ₩11,015 | -0.36% | 3만 |
|---|
| 2026.07.09 | ₩10,760 | ₩11,055 | ₩10,760 | ₩11,002 | +2.24% | 8.9만 |
|---|
| 2026.07.08 | ₩10,546 | ₩10,935 | ₩10,546 | ₩10,868 | +3.05% | 9.9만 |
|---|
| 2026.07.07 | ₩9,930 | ₩10,050 | ₩9,889 | ₩9,956 | +0.27% | 1.2만 |
|---|
| 2026.07.06 | ₩9,809 | ₩9,943 | ₩9,783 | ₩9,903 | +0.96% | 2.8만 |
|---|
| 2026.07.02 | ₩9,809 | ₩9,876 | ₩9,690 | ₩9,762 | -0.48% | 2만 |
|---|
| 2026.07.01 | ₩9,869 | ₩10,104 | ₩9,849 | ₩9,983 | +1.15% | 4.1만 |
|---|
| 2026.06.30 | ₩9,715 | ₩9,903 | ₩9,699 | ₩9,840 | +1.28% | 2.1만 |
|---|
| 2026.06.29 | ₩9,782 | ₩9,888 | ₩9,688 | ₩9,782 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩9,447 | ₩9,769 | ₩9,380 | ₩9,688 | +2.55% | 6.8만 |
|---|
| 2026.06.25 | ₩10,010 | ₩10,010 | ₩9,682 | ₩9,708 | -3.01% | 5.2만 |
|---|
| 2026.06.24 | ₩10,425 | ₩10,425 | ₩10,184 | ₩10,278 | -1.41% | 4.4만 |
|---|
| 2026.06.23 | ₩10,506 | ₩10,600 | ₩10,439 | ₩10,492 | -0.13% | 6.1만 |
|---|
| 2026.06.22 | ₩10,908 | ₩10,908 | ₩10,640 | ₩10,747 | -1.47% | 5.4만 |
|---|
| 2026.06.18 | ₩10,921 | ₩10,921 | ₩10,787 | ₩10,908 | -0.12% | 3.2만 |
|---|
| 2026.06.17 | ₩11,189 | ₩11,323 | ₩11,028 | ₩11,069 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩11,176 | ₩11,363 | ₩11,176 | ₩11,337 | +1.44% | 2.9만 |
|---|
| 2026.06.15 | ₩11,484 | ₩11,539 | ₩11,430 | ₩11,457 | -0.23% | 2.9만 |
|---|
| 2026.06.12 | ₩11,377 | ₩11,471 | ₩11,337 | ₩11,457 | +0.71% | 3만 |
|---|
| 2026.06.11 | ₩11,363 | ₩11,511 | ₩11,229 | ₩11,499 | +1.19% | 4.9만 |
|---|
| 2026.06.10 | ₩11,832 | ₩12,047 | ₩11,739 | ₩11,779 | -0.45% | 4.3만 |
|---|
| 2026.06.09 | ₩12,208 | ₩12,368 | ₩12,035 | ₩12,165 | -0.35% | 5.8만 |
|---|
| 2026.06.08 | ₩12,288 | ₩12,328 | ₩12,141 | ₩12,167 | -0.98% | 4만 |
|---|
| 2026.06.05 | ₩12,677 | ₩12,683 | ₩12,141 | ₩12,194 | -3.81% | 4.9만 |
|---|
| 2026.06.04 | ₩12,730 | ₩12,800 | ₩12,677 | ₩12,677 | -0.42% | 1.9만 |
|---|
| 2026.06.03 | ₩13,012 | ₩13,012 | ₩12,837 | ₩12,878 | -1.03% | 3.2만 |
|---|
| 2026.06.02 | ₩13,132 | ₩13,347 | ₩13,079 | ₩13,079 | -0.41% | 7.6만 |
|---|
| 2026.06.01 | ₩12,690 | ₩12,756 | ₩12,569 | ₩12,690 | 0.00% | 5만 |
|---|
| 2026.05.29 | ₩12,596 | ₩12,677 | ₩12,516 | ₩12,583 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩12,717 | ₩12,797 | ₩12,516 | ₩12,797 | +0.63% | 6.6만 |
|---|
| 2026.05.27 | ₩12,864 | ₩13,105 | ₩12,864 | ₩13,042 | +1.39% | 2만 |
|---|
| 2026.05.26 | ₩13,132 | ₩13,186 | ₩13,112 | ₩13,132 | 0.00% | 2.6만 |
|---|
| 2026.05.22 | ₩12,985 | ₩13,219 | ₩12,864 | ₩13,146 | +1.24% | 11.1만 |
|---|
| 2026.05.21 | ₩13,253 | ₩13,367 | ₩13,038 | ₩13,306 | +0.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,628 | ₩13,722 | ₩13,534 | ₩13,668 | +0.29% | 8.4천 |
|---|
| 2026.05.19 | ₩13,507 | ₩13,762 | ₩13,507 | ₩13,668 | +1.19% | 2.3만 |
|---|
| 2026.05.18 | ₩13,494 | ₩13,641 | ₩13,481 | ₩13,552 | +0.43% | 2.5만 |
|---|
| 2026.05.15 | ₩13,856 | ₩13,856 | ₩13,414 | ₩13,427 | -3.09% | 5.9만 |
|---|
| 2026.05.14 | ₩14,097 | ₩14,445 | ₩14,070 | ₩14,271 | +1.24% | 3.1만 |
|---|
| 2026.05.13 | ₩13,548 | ₩14,767 | ₩13,400 | ₩14,673 | +8.31% | 12.3만 |
|---|
| 2026.05.12 | ₩13,802 | ₩13,829 | ₩13,641 | ₩13,735 | -0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩13,990 | ₩14,057 | ₩13,876 | ₩13,908 | -0.58% | 5.5만 |
|---|
| 2026.05.08 | ₩14,352 | ₩14,553 | ₩14,151 | ₩14,198 | -1.07% | 3.5만 |
|---|
| 2026.05.07 | ₩14,459 | ₩14,566 | ₩14,271 | ₩14,286 | -1.20% | 3.4만 |
|---|
| 2026.05.06 | ₩14,043 | ₩14,539 | ₩14,043 | ₩14,499 | +3.24% | 6.7만 |
|---|
| 2026.05.05 | ₩13,869 | ₩13,990 | ₩13,802 | ₩13,802 | -0.48% | 3.9만 |
|---|
| 2026.05.04 | ₩13,802 | ₩14,077 | ₩13,802 | ₩13,896 | +0.68% | 3.1만 |
|---|
| 2026.05.01 | ₩13,789 | ₩13,856 | ₩13,682 | ₩13,722 | -0.49% | 2.8만 |
|---|
| 2026.04.30 | ₩13,668 | ₩13,769 | ₩13,494 | ₩13,743 | +0.55% | 1.7만 |
|---|
| 2026.04.29 | ₩13,883 | ₩13,883 | ₩13,668 | ₩13,708 | -1.25% | 1.3만 |
|---|
| 2026.04.28 | ₩13,668 | ₩13,718 | ₩13,615 | ₩13,718 | +0.36% | 2.1만 |
|---|
| 2026.04.27 | ₩13,829 | ₩13,990 | ₩13,829 | ₩13,842 | +0.10% | 4.3만 |
|---|
| 2026.04.24 | ₩13,990 | ₩14,177 | ₩13,896 | ₩14,113 | +0.88% | 5.2만 |
|---|
| 2026.04.23 | ₩14,084 | ₩14,084 | ₩13,581 | ₩13,762 | -2.28% | 6.9만 |
|---|
| 2026.04.22 | ₩14,405 | ₩14,432 | ₩14,285 | ₩14,325 | -0.56% | 3.7만 |
|---|
| 2026.04.21 | ₩14,579 | ₩14,593 | ₩14,097 | ₩14,258 | -2.21% | 4.6만 |
|---|
| 2026.04.20 | ₩14,633 | ₩14,754 | ₩14,579 | ₩14,660 | +0.18% | 3.5만 |
|---|
| 2026.04.17 | ₩14,740 | ₩14,968 | ₩14,680 | ₩14,740 | 0.00% | 4.7만 |
|---|
| 2026.04.16 | ₩14,486 | ₩14,754 | ₩14,311 | ₩14,539 | +0.37% | 6.4만 |
|---|
| 2026.04.15 | ₩14,177 | ₩14,271 | ₩14,124 | ₩14,267 | +0.63% | 3만 |
|---|
| 2026.04.14 | ₩13,963 | ₩14,204 | ₩13,869 | ₩14,124 | +1.15% | 4.9만 |
|---|
| 2026.04.13 | ₩13,722 | ₩13,856 | ₩13,615 | ₩13,829 | +0.78% | 3.5만 |
|---|
| 2026.04.10 | ₩13,869 | ₩13,896 | ₩13,695 | ₩13,695 | -1.26% | 3.9만 |
|---|
| 2026.04.09 | ₩13,668 | ₩13,816 | ₩13,608 | ₩13,816 | +1.08% | 2.3만 |
|---|
| 2026.04.08 | ₩13,923 | ₩14,057 | ₩13,735 | ₩13,802 | -0.87% | 4.4만 |
|---|
| 2026.04.07 | ₩13,400 | ₩13,494 | ₩13,119 | ₩13,266 | -1.00% | 4.9만 |
|---|
| 2026.04.06 | ₩13,775 | ₩13,775 | ₩13,474 | ₩13,507 | -1.95% | 4만 |
|---|
| 2026.04.02 | ₩13,320 | ₩13,534 | ₩13,302 | ₩13,481 | +1.21% | 2만 |
|---|
| 2026.04.01 | ₩13,749 | ₩13,923 | ₩13,708 | ₩13,775 | +0.19% | 3.3만 |
|---|
| 2026.03.31 | ₩13,521 | ₩13,896 | ₩13,521 | ₩13,896 | +2.78% | 2.3만 |
|---|
| 2026.03.30 | ₩13,601 | ₩13,695 | ₩13,521 | ₩13,534 | -0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩13,641 | ₩13,775 | ₩13,561 | ₩13,574 | -0.49% | 2.3만 |
|---|
| 2026.03.26 | ₩14,030 | ₩14,030 | ₩13,789 | ₩13,869 | -1.15% | 2.7만 |
|---|
| 2026.03.25 | ₩14,164 | ₩14,277 | ₩14,151 | ₩14,256 | +0.65% | 5.1만 |
|---|
| 2026.03.24 | ₩13,762 | ₩13,936 | ₩13,762 | ₩13,896 | +0.97% | 2.2만 |
|---|
| 2026.03.23 | ₩13,749 | ₩14,030 | ₩13,682 | ₩13,976 | +1.66% | 15.5만 |
|---|
| 2026.03.20 | ₩13,963 | ₩13,963 | ₩13,588 | ₩13,588 | -2.69% | 5만 |
|---|
| 2026.03.19 | ₩13,963 | ₩14,070 | ₩13,424 | ₩13,816 | -1.06% | 6.2만 |
|---|
| 2026.03.18 | ₩15,303 | ₩15,303 | ₩14,888 | ₩14,968 | -2.19% | 2.6만 |
|---|
| 2026.03.17 | ₩15,182 | ₩15,216 | ₩15,036 | ₩15,129 | -0.35% | 5.1만 |
|---|
| 2026.03.16 | ₩15,236 | ₩15,256 | ₩15,077 | ₩15,093 | -0.94% | 4.9만 |
|---|
| 2026.03.13 | ₩14,874 | ₩15,048 | ₩14,874 | ₩14,941 | +0.45% | 3.9만 |
|---|
| 2026.03.12 | ₩14,847 | ₩14,881 | ₩14,794 | ₩14,821 | -0.18% | 1.7만 |
|---|
| 2026.03.11 | ₩15,059 | ₩15,089 | ₩15,008 | ₩15,079 | +0.13% | 1.6만 |
|---|
| 2026.03.10 | ₩14,981 | ₩15,276 | ₩14,929 | ₩15,089 | +0.72% | 1.9만 |
|---|
| 2026.03.09 | ₩14,472 | ₩14,740 | ₩14,392 | ₩14,740 | +1.85% | 3만 |
|---|
| 2026.03.06 | ₩14,338 | ₩14,687 | ₩14,338 | ₩14,566 | +1.59% | 4.9만 |
|---|
| 2026.03.05 | ₩14,566 | ₩14,660 | ₩14,365 | ₩14,486 | -0.55% | 6.6만 |
|---|
| 2026.03.04 | ₩15,129 | ₩15,129 | ₩14,901 | ₩14,928 | -1.33% | 8.3만 |
|---|
| 2026.03.03 | ₩15,276 | ₩15,303 | ₩14,955 | ₩15,169 | -0.70% | 5.2만 |
|---|
| 2026.03.02 | ₩15,517 | ₩15,946 | ₩15,517 | ₩15,745 | +1.47% | 6.1만 |
|---|
| 2026.02.27 | ₩16,321 | ₩16,321 | ₩16,000 | ₩16,000 | -1.97% | 100.9만 |
|---|
| 2026.02.26 | ₩16,616 | ₩16,616 | ₩16,254 | ₩16,465 | -0.91% | 4.5만 |
|---|
| 2026.02.25 | ₩16,991 | ₩17,119 | ₩16,911 | ₩17,018 | +0.16% | 2만 |
|---|
| 2026.02.24 | ₩16,946 | ₩17,166 | ₩16,924 | ₩17,085 | +0.82% | 1.7만 |
|---|
| 2026.02.23 | ₩17,233 | ₩17,348 | ₩17,032 | ₩17,032 | -1.17% | 9.3만 |
|---|
| 2026.02.20 | ₩16,871 | ₩17,285 | ₩16,817 | ₩17,179 | +1.83% | 6.7만 |
|---|
| 2026.02.19 | ₩17,367 | ₩17,367 | ₩17,058 | ₩17,211 | -0.90% | 2.8만 |
|---|
| 2026.02.18 | ₩17,467 | ₩17,568 | ₩17,454 | ₩17,487 | +0.12% | 4.2만 |
|---|
| 2026.02.17 | ₩17,300 | ₩17,608 | ₩17,183 | ₩17,353 | +0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩17,166 | ₩17,594 | ₩16,991 | ₩17,393 | +1.33% | 7.5만 |
|---|
| 2026.02.12 | ₩18,090 | ₩18,090 | ₩17,487 | ₩17,635 | -2.52% | 4.8만 |
|---|
| 2026.02.11 | ₩18,298 | ₩18,385 | ₩18,090 | ₩18,353 | +0.30% | 4.5만 |
|---|
| 2026.02.10 | ₩18,157 | ₩18,626 | ₩18,157 | ₩18,559 | +2.21% | 3.5만 |
|---|
| 2026.02.09 | ₩18,197 | ₩18,358 | ₩18,023 | ₩18,184 | -0.07% | 4.1만 |
|---|
| 2026.02.06 | ₩17,889 | ₩18,163 | ₩17,889 | ₩18,163 | +1.53% | 5.3만 |
|---|
| 2026.02.05 | ₩17,876 | ₩18,104 | ₩17,608 | ₩17,660 | -1.21% | 7.5만 |
|---|
| 2026.02.04 | ₩18,358 | ₩18,372 | ₩17,782 | ₩18,023 | -1.82% | 4.9만 |
|---|
| 2026.02.03 | ₩18,680 | ₩18,680 | ₩18,144 | ₩18,439 | -1.29% | 5.8만 |
|---|
| 2026.02.02 | ₩18,747 | ₩19,055 | ₩18,747 | ₩18,948 | +1.07% | 6.1만 |
|---|
| 2026.01.30 | ₩19,403 | ₩19,470 | ₩19,068 | ₩19,082 | -1.66% | 6.1만 |
|---|
| 2026.01.29 | ₩19,980 | ₩19,993 | ₩19,243 | ₩19,511 | -2.35% | 5.8만 |
|---|
| 2026.01.28 | ₩19,792 | ₩20,006 | ₩19,738 | ₩19,859 | +0.34% | 7.9만 |
|---|
| 2026.01.27 | ₩19,564 | ₩19,832 | ₩19,491 | ₩19,529 | -0.18% | 6.1만 |
|---|
| 2026.01.26 | ₩19,417 | ₩19,511 | ₩19,119 | ₩19,363 | -0.28% | 6.3만 |
|---|
| 2026.01.23 | ₩19,832 | ₩19,832 | ₩19,444 | ₩19,524 | -1.55% | 7.6만 |
|---|
| 2026.01.22 | ₩19,685 | ₩20,301 | ₩19,685 | ₩19,913 | +1.16% | 5.8만 |
|---|
| 2026.01.21 | ₩19,176 | ₩19,417 | ₩19,016 | ₩19,310 | +0.70% | 3.6만 |
|---|
| 2026.01.20 | ₩18,559 | ₩19,022 | ₩18,559 | ₩18,613 | +0.29% | 25.7만 |
|---|
| 2026.01.16 | ₩19,457 | ₩19,457 | ₩18,867 | ₩19,055 | -2.07% | 9.1만 |
|---|
| 2026.01.15 | ₩19,457 | ₩19,752 | ₩19,189 | ₩19,631 | +0.90% | 4.8만 |
|---|
| 2026.01.14 | ₩19,604 | ₩19,859 | ₩19,551 | ₩19,551 | -0.27% | 6.2만 |
|---|
| 2026.01.13 | ₩19,068 | ₩19,604 | ₩18,975 | ₩19,216 | +0.77% | 4만 |
|---|
| 2026.01.12 | ₩18,130 | ₩19,350 | ₩18,130 | ₩19,202 | +5.91% | 10.8만 |
|---|
| 2026.01.09 | ₩17,943 | ₩17,943 | ₩17,600 | ₩17,862 | -0.45% | 4.9만 |
|---|
| 2026.01.08 | ₩17,420 | ₩18,224 | ₩17,380 | ₩18,171 | +4.31% | 6.2만 |
|---|
| 2026.01.07 | ₩17,876 | ₩17,876 | ₩17,554 | ₩17,661 | -1.20% | 6만 |
|---|
| 2026.01.06 | ₩18,439 | ₩18,451 | ₩17,956 | ₩17,956 | -2.62% | 4.3만 |
|---|
| 2026.01.05 | ₩18,532 | ₩18,532 | ₩18,090 | ₩18,479 | -0.29% | 6.3만 |
|---|
| 2026.01.02 | ₩18,251 | ₩18,503 | ₩18,090 | ₩18,479 | +1.25% | 6.4만 |
|---|
| 2025.12.31 | ₩17,755 | ₩17,755 | ₩17,568 | ₩17,715 | -0.23% | 8.5만 |
|---|
| 2025.12.30 | ₩17,889 | ₩17,916 | ₩17,755 | ₩17,769 | -0.67% | 10.9만 |
|---|
| 2025.12.29 | ₩17,849 | ₩18,023 | ₩17,755 | ₩17,916 | +0.38% | 6.9만 |
|---|
| 2025.12.26 | ₩18,184 | ₩18,291 | ₩18,130 | ₩18,224 | +0.22% | 2.6만 |
|---|
| 2025.12.24 | ₩18,238 | ₩18,251 | ₩18,184 | ₩18,211 | -0.15% | 3.3만 |
|---|
| 2025.12.23 | ₩18,197 | ₩18,263 | ₩18,104 | ₩18,238 | +0.22% | 3.9만 |
|---|
| 2025.12.22 | ₩18,090 | ₩18,277 | ₩18,050 | ₩18,197 | +0.59% | 17.2만 |
|---|
| 2025.12.19 | ₩18,023 | ₩18,224 | ₩18,023 | ₩18,050 | +0.15% | 3.2만 |
|---|
| 2025.12.18 | ₩17,916 | ₩18,010 | ₩17,836 | ₩17,916 | 0.00% | 3.7만 |
|---|
| 2025.12.17 | ₩18,400 | ₩18,400 | ₩17,889 | ₩17,889 | -2.77% | 3.8만 |
|---|
| 2025.12.16 | ₩18,211 | ₩18,264 | ₩17,956 | ₩18,264 | +0.29% | 6.4만 |
|---|
| 2025.12.15 | ₩18,760 | ₩18,760 | ₩18,211 | ₩18,305 | -2.43% | 6.3만 |
|---|
| 2025.12.12 | ₩18,988 | ₩19,095 | ₩18,666 | ₩18,800 | -0.99% | 2.9만 |
|---|
| 2025.12.11 | ₩18,827 | ₩19,015 | ₩18,546 | ₩18,988 | +0.85% | 4.9만 |
|---|
| 2025.12.10 | ₩19,350 | ₩19,458 | ₩19,216 | ₩19,363 | +0.07% | 4.4만 |
|---|
| 2025.12.09 | ₩18,948 | ₩19,095 | ₩18,787 | ₩19,042 | +0.50% | 3.8만 |
|---|
| 2025.12.08 | ₩19,229 | ₩19,232 | ₩19,042 | ₩19,229 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩19,109 | ₩19,310 | ₩19,109 | ₩19,162 | +0.28% | 4.7만 |
|---|
| 2025.12.04 | ₩18,961 | ₩19,162 | ₩18,961 | ₩19,055 | +0.49% | 2.8만 |
|---|
| 2025.12.03 | ₩19,430 | ₩19,430 | ₩19,268 | ₩19,377 | -0.28% | 4.4만 |
|---|
| 2025.12.02 | ₩19,859 | ₩19,859 | ₩19,497 | ₩19,671 | -0.94% | 5만 |
|---|
| 2025.12.01 | ₩19,698 | ₩19,980 | ₩19,524 | ₩19,953 | +1.29% | 7.7만 |
|---|
| 2025.11.28 | ₩19,377 | ₩19,377 | ₩19,068 | ₩19,256 | -0.62% | 2.1만 |
|---|
| 2025.11.26 | ₩19,551 | ₩19,571 | ₩18,908 | ₩19,377 | -0.89% | 5.7만 |
|---|
| 2025.11.25 | ₩19,765 | ₩19,872 | ₩19,177 | ₩19,336 | -2.17% | 5.2만 |
|---|
| 2025.11.24 | ₩19,243 | ₩19,591 | ₩19,243 | ₩19,537 | +1.53% | 21.3만 |
|---|
| 2025.11.21 | ₩18,452 | ₩18,961 | ₩18,252 | ₩18,693 | +1.31% | 9만 |
|---|
| 2025.11.20 | ₩19,363 | ₩19,578 | ₩18,653 | ₩18,787 | -2.98% | 9.8만 |
|---|
| 2025.11.19 | ₩19,377 | ₩19,685 | ₩19,377 | ₩19,578 | +1.04% | 5.2만 |
|---|
| 2025.11.18 | ₩19,135 | ₩19,685 | ₩19,135 | ₩19,671 | +2.80% | 4.6만 |
|---|
| 2025.11.17 | ₩19,122 | ₩19,631 | ₩19,122 | ₩19,310 | +0.98% | 10.2만 |
|---|
| 2025.11.14 | ₩19,417 | ₩19,779 | ₩18,640 | ₩18,948 | -2.42% | 15.5만 |
|---|
| 2025.11.13 | ₩19,859 | ₩19,872 | ₩19,377 | ₩19,537 | -1.62% | 10.6만 |
|---|
| 2025.11.12 | ₩19,752 | ₩19,792 | ₩19,296 | ₩19,430 | -1.63% | 10.9만 |
|---|
| 2025.11.11 | ₩20,114 | ₩20,234 | ₩19,732 | ₩19,765 | -1.73% | 6.1만 |
|---|
| 2025.11.10 | ₩20,355 | ₩20,469 | ₩20,087 | ₩20,221 | -0.66% | 9.2만 |
|---|
| 2025.11.07 | ₩19,926 | ₩20,368 | ₩19,826 | ₩20,288 | +1.82% | 10.2만 |
|---|
| 2025.11.06 | ₩20,569 | ₩20,770 | ₩20,261 | ₩20,489 | -0.39% | 10.5만 |
|---|
| 2025.11.05 | ₩20,234 | ₩20,569 | ₩20,225 | ₩20,342 | +0.53% | 7.9만 |
|---|
| 2025.11.04 | ₩20,114 | ₩20,537 | ₩20,020 | ₩20,261 | +0.73% | 9.4만 |
|---|
| 2025.11.03 | ₩20,811 | ₩20,811 | ₩20,469 | ₩20,717 | -0.45% | 9.8만 |
|---|
| 2025.10.31 | ₩21,065 | ₩21,065 | ₩20,690 | ₩20,958 | -0.51% | 10.3만 |
|---|
| 2025.10.30 | ₩21,454 | ₩21,534 | ₩21,296 | ₩21,333 | -0.56% | 9.4만 |
|---|
| 2025.10.29 | ₩22,177 | ₩22,311 | ₩21,976 | ₩22,151 | -0.12% | 10.6만 |
|---|
| 2025.10.28 | ₩21,950 | ₩22,097 | ₩21,708 | ₩21,869 | -0.37% | 7.1만 |
|---|
| 2025.10.27 | ₩22,017 | ₩22,124 | ₩21,909 | ₩21,963 | -0.24% | 13만 |
|---|
| 2025.10.24 | ₩21,775 | ₩21,775 | ₩21,588 | ₩21,655 | -0.55% | 7.7만 |
|---|
| 2025.10.23 | ₩21,172 | ₩21,521 | ₩21,159 | ₩21,494 | +1.52% | 6만 |
|---|
| 2025.10.22 | ₩21,266 | ₩21,628 | ₩21,065 | ₩21,293 | +0.13% | 8.6만 |
|---|
| 2025.10.21 | ₩21,749 | ₩21,749 | ₩21,280 | ₩21,360 | -1.79% | 5.2만 |
|---|
| 2025.10.20 | ₩21,280 | ₩22,029 | ₩21,226 | ₩21,869 | +2.77% | 19만 |
|---|
| 2025.10.17 | ₩20,784 | ₩21,440 | ₩20,677 | ₩21,280 | +2.39% | 7.8만 |
|---|
| 2025.10.16 | ₩21,146 | ₩21,373 | ₩20,971 | ₩20,998 | -0.70% | 6.4만 |
|---|
| 2025.10.15 | ₩21,420 | ₩21,501 | ₩21,162 | ₩21,266 | -0.72% | 33.9만 |
|---|
| 2025.10.14 | ₩20,435 | ₩21,304 | ₩20,395 | ₩20,931 | +2.43% | 15.4만 |
|---|
| 2025.10.13 | ₩21,347 | ₩21,588 | ₩21,152 | ₩21,373 | +0.13% | 15.3만 |
|---|
| 2025.10.10 | ₩21,775 | ₩22,057 | ₩20,167 | ₩20,315 | -6.71% | 51.4만 |
|---|