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 | ₩9,417 | ₩9,641 | ₩9,417 | ₩9,578 | +1.71% | 2.5만 |
| 2026.10.08 | ₩9,323 | ₩9,484 | ₩9,256 | ₩9,310 | -0.14% | 3.9만 |
| 2026.10.07 | ₩9,511 | ₩9,511 | ₩9,404 | ₩9,431 | -0.85% | 5.6만 |
| 2026.10.06 | ₩9,632 | ₩9,632 | ₩9,504 | ₩9,578 | -0.56% | 3만 |
| 2026.10.05 | ₩9,444 | ₩9,706 | ₩9,444 | ₩9,676 | +2.46% | 2.2만 |
| 2026.10.02 | ₩9,417 | ₩9,417 | ₩9,283 | ₩9,337 | -0.85% | 3만 |
| 2026.10.01 | ₩9,484 | ₩9,632 | ₩9,421 | ₩9,457 | -0.28% | 2.2만 |
| 2026.09.30 | ₩9,551 | ₩9,605 | ₩9,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,524 |
| -0.28% |
| 4.2만 |
| 2026.09.29 | ₩9,605 | ₩9,605 | ₩9,511 | ₩9,538 | -0.70% | 2.8만 |
|---|
| 2026.09.28 | ₩9,659 | ₩9,712 | ₩9,592 | ₩9,645 | -0.14% | 3.7만 |
|---|
| 2026.09.25 | ₩9,752 | ₩9,766 | ₩9,665 | ₩9,699 | -0.55% | 6.9만 |
|---|
| 2026.09.24 | ₩9,846 | ₩9,846 | ₩9,699 | ₩9,766 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩9,927 | ₩9,927 | ₩9,793 | ₩9,820 | -1.08% | 3.5만 |
|---|
| 2026.09.22 | ₩10,531 | ₩10,531 | ₩10,168 | ₩10,168 | -3.44% | 3만 |
|---|
| 2026.09.21 | ₩10,142 | ₩10,168 | ₩9,981 | ₩10,142 | 0.00% | 4.9만 |
|---|
| 2026.09.18 | ₩9,900 | ₩9,981 | ₩9,900 | ₩9,954 | +0.54% | 2만 |
|---|
| 2026.09.17 | ₩9,726 | ₩9,752 | ₩9,659 | ₩9,752 | +0.28% | 3.5만 |
|---|
| 2026.09.16 | ₩9,746 | ₩9,786 | ₩9,659 | ₩9,692 | -0.55% | 2.7만 |
|---|
| 2026.09.15 | ₩9,900 | ₩9,927 | ₩9,846 | ₩9,846 | -0.54% | 9.8천 |
|---|
| 2026.09.14 | ₩9,726 | ₩9,900 | ₩9,726 | ₩9,842 | +1.20% | 2.4만 |
|---|
| 2026.09.11 | ₩9,833 | ₩10,021 | ₩9,820 | ₩9,860 | +0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩9,718 | ₩9,806 | ₩9,699 | ₩9,752 | +0.36% | 1.5만 |
|---|
| 2026.09.09 | ₩10,088 | ₩10,088 | ₩9,900 | ₩9,900 | -1.86% | 3.3만 |
|---|
| 2026.09.08 | ₩10,074 | ₩10,168 | ₩10,061 | ₩10,168 | +0.93% | 4.8만 |
|---|
| 2026.09.04 | ₩10,142 | ₩10,182 | ₩10,088 | ₩10,144 | +0.03% | 2.6만 |
|---|
| 2026.09.03 | ₩9,981 | ₩10,074 | ₩9,901 | ₩10,048 | +0.67% | 2.6만 |
|---|
| 2026.09.02 | ₩10,195 | ₩10,226 | ₩10,128 | ₩10,148 | -0.46% | 3.6만 |
|---|
| 2026.09.01 | ₩10,115 | ₩10,289 | ₩10,115 | ₩10,209 | +0.93% | 3.3만 |
|---|
| 2026.08.31 | ₩10,557 | ₩10,557 | ₩10,302 | ₩10,327 | -2.19% | 4.3만 |
|---|
| 2026.08.28 | ₩10,557 | ₩10,726 | ₩10,557 | ₩10,658 | +0.95% | 3.7만 |
|---|
| 2026.08.27 | ₩10,705 | ₩10,705 | ₩10,396 | ₩10,463 | -2.26% | 8.6만 |
|---|
| 2026.08.26 | ₩10,839 | ₩10,946 | ₩10,819 | ₩10,840 | +0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩10,745 | ₩10,839 | ₩10,665 | ₩10,839 | +0.87% | 10.4만 |
|---|
| 2026.08.24 | ₩10,651 | ₩10,866 | ₩10,557 | ₩10,745 | +0.88% | 5.5만 |
|---|
| 2026.08.21 | ₩11,322 | ₩11,322 | ₩10,772 | ₩10,799 | -4.62% | 10.9만 |
|---|
| 2026.08.20 | ₩10,960 | ₩11,510 | ₩10,933 | ₩11,496 | +4.90% | 6만 |
|---|
| 2026.08.19 | ₩11,416 | ₩11,590 | ₩11,416 | ₩11,527 | +0.98% | 3.9만 |
|---|
| 2026.08.18 | ₩11,470 | ₩11,523 | ₩11,356 | ₩11,510 | +0.35% | 6.3만 |
|---|
| 2026.08.17 | ₩11,215 | ₩11,268 | ₩11,134 | ₩11,228 | +0.12% | 2.7만 |
|---|
| 2026.08.14 | ₩11,027 | ₩11,228 | ₩11,027 | ₩11,145 | +1.07% | 4.3만 |
|---|
| 2026.08.13 | ₩11,188 | ₩11,188 | ₩10,973 | ₩10,987 | -1.80% | 7.3만 |
|---|
| 2026.08.12 | ₩11,443 | ₩11,443 | ₩11,282 | ₩11,362 | -0.70% | 7.1만 |
|---|
| 2026.08.11 | ₩11,671 | ₩11,765 | ₩11,537 | ₩11,550 | -1.03% | 5.1만 |
|---|
| 2026.08.10 | ₩11,644 | ₩11,885 | ₩11,604 | ₩11,832 | +1.61% | 4.3만 |
|---|
| 2026.08.07 | ₩11,563 | ₩11,637 | ₩11,455 | ₩11,617 | +0.46% | 5.4만 |
|---|
| 2026.08.06 | ₩11,523 | ₩11,523 | ₩11,402 | ₩11,483 | -0.35% | 4.4만 |
|---|
| 2026.08.05 | ₩11,952 | ₩12,010 | ₩11,818 | ₩11,859 | -0.79% | 4.4만 |
|---|
| 2026.08.04 | ₩11,765 | ₩11,912 | ₩11,751 | ₩11,899 | +1.14% | 1.8만 |
|---|
| 2026.08.03 | ₩11,657 | ₩11,912 | ₩11,657 | ₩11,731 | +0.63% | 6.8만 |
|---|
| 2026.07.31 | ₩11,402 | ₩11,402 | ₩11,221 | ₩11,385 | -0.15% | 3.5만 |
|---|
| 2026.07.30 | ₩11,013 | ₩11,020 | ₩10,826 | ₩11,000 | -0.12% | 1.6만 |
|---|
| 2026.07.29 | ₩11,047 | ₩11,228 | ₩11,013 | ₩11,121 | +0.67% | 2.8만 |
|---|
| 2026.07.28 | ₩11,055 | ₩11,134 | ₩10,973 | ₩11,081 | +0.23% | 1.9만 |
|---|
| 2026.07.27 | ₩10,920 | ₩11,067 | ₩10,879 | ₩11,054 | +1.23% | 1.8만 |
|---|
| 2026.07.24 | ₩10,873 | ₩10,960 | ₩10,826 | ₩10,826 | -0.43% | 2만 |
|---|
| 2026.07.23 | ₩11,107 | ₩11,121 | ₩10,906 | ₩11,040 | -0.60% | 2.9만 |
|---|
| 2026.07.22 | ₩11,215 | ₩11,335 | ₩11,215 | ₩11,322 | +0.96% | 1.7만 |
|---|
| 2026.07.21 | ₩11,577 | ₩11,577 | ₩11,376 | ₩11,408 | -1.46% | 1.6만 |
|---|
| 2026.07.20 | ₩11,429 | ₩11,711 | ₩11,416 | ₩11,604 | +1.53% | 5.8만 |
|---|
| 2026.07.17 | ₩11,013 | ₩11,268 | ₩11,013 | ₩11,134 | +1.10% | 8.6만 |
|---|
| 2026.07.16 | ₩11,510 | ₩11,537 | ₩11,361 | ₩11,389 | -1.05% | 3만 |
|---|
| 2026.07.15 | ₩11,389 | ₩11,778 | ₩11,389 | ₩11,510 | +1.06% | 2.1만 |
|---|
| 2026.07.14 | ₩11,161 | ₩11,161 | ₩11,040 | ₩11,046 | -1.03% | 2.3만 |
|---|
| 2026.07.13 | ₩11,013 | ₩11,188 | ₩11,003 | ₩11,081 | +0.61% | 2만 |
|---|
| 2026.07.10 | ₩11,067 | ₩11,333 | ₩11,027 | ₩11,027 | -0.36% | 3만 |
|---|
| 2026.07.09 | ₩10,772 | ₩11,067 | ₩10,772 | ₩11,013 | +2.24% | 8.9만 |
|---|
| 2026.07.08 | ₩10,557 | ₩10,946 | ₩10,557 | ₩10,879 | +3.05% | 9.9만 |
|---|
| 2026.07.07 | ₩9,940 | ₩10,061 | ₩9,900 | ₩9,967 | +0.27% | 1.2만 |
|---|
| 2026.07.06 | ₩9,820 | ₩9,954 | ₩9,794 | ₩9,913 | +0.96% | 2.8만 |
|---|
| 2026.07.02 | ₩9,820 | ₩9,887 | ₩9,700 | ₩9,773 | -0.48% | 2만 |
|---|
| 2026.07.01 | ₩9,880 | ₩10,115 | ₩9,860 | ₩9,994 | +1.15% | 4.1만 |
|---|
| 2026.06.30 | ₩9,726 | ₩9,913 | ₩9,710 | ₩9,850 | +1.28% | 2.1만 |
|---|
| 2026.06.29 | ₩9,793 | ₩9,899 | ₩9,699 | ₩9,793 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩9,457 | ₩9,779 | ₩9,390 | ₩9,699 | +2.55% | 6.8만 |
|---|
| 2026.06.25 | ₩10,021 | ₩10,021 | ₩9,692 | ₩9,719 | -3.01% | 5.2만 |
|---|
| 2026.06.24 | ₩10,437 | ₩10,437 | ₩10,195 | ₩10,289 | -1.41% | 4.4만 |
|---|
| 2026.06.23 | ₩10,517 | ₩10,611 | ₩10,450 | ₩10,504 | -0.13% | 6.1만 |
|---|
| 2026.06.22 | ₩10,920 | ₩10,920 | ₩10,651 | ₩10,759 | -1.47% | 5.4만 |
|---|
| 2026.06.18 | ₩10,933 | ₩10,933 | ₩10,799 | ₩10,920 | -0.12% | 3.2만 |
|---|
| 2026.06.17 | ₩11,201 | ₩11,335 | ₩11,040 | ₩11,081 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩11,188 | ₩11,376 | ₩11,188 | ₩11,349 | +1.44% | 2.9만 |
|---|
| 2026.06.15 | ₩11,496 | ₩11,551 | ₩11,443 | ₩11,470 | -0.23% | 2.9만 |
|---|
| 2026.06.12 | ₩11,389 | ₩11,483 | ₩11,349 | ₩11,470 | +0.71% | 3만 |
|---|
| 2026.06.11 | ₩11,376 | ₩11,523 | ₩11,242 | ₩11,511 | +1.19% | 4.9만 |
|---|
| 2026.06.10 | ₩11,845 | ₩12,060 | ₩11,751 | ₩11,792 | -0.45% | 4.3만 |
|---|
| 2026.06.09 | ₩12,221 | ₩12,382 | ₩12,048 | ₩12,178 | -0.35% | 5.8만 |
|---|
| 2026.06.08 | ₩12,301 | ₩12,342 | ₩12,154 | ₩12,181 | -0.98% | 4만 |
|---|
| 2026.06.05 | ₩12,690 | ₩12,697 | ₩12,154 | ₩12,207 | -3.81% | 4.9만 |
|---|
| 2026.06.04 | ₩12,744 | ₩12,814 | ₩12,690 | ₩12,690 | -0.42% | 1.9만 |
|---|
| 2026.06.03 | ₩13,026 | ₩13,026 | ₩12,851 | ₩12,892 | -1.03% | 3.2만 |
|---|
| 2026.06.02 | ₩13,146 | ₩13,361 | ₩13,093 | ₩13,093 | -0.41% | 7.6만 |
|---|
| 2026.06.01 | ₩12,704 | ₩12,769 | ₩12,583 | ₩12,704 | 0.00% | 5만 |
|---|
| 2026.05.29 | ₩12,610 | ₩12,690 | ₩12,529 | ₩12,596 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩12,731 | ₩12,811 | ₩12,529 | ₩12,811 | +0.63% | 6.6만 |
|---|
| 2026.05.27 | ₩12,878 | ₩13,120 | ₩12,878 | ₩13,057 | +1.39% | 2만 |
|---|
| 2026.05.26 | ₩13,146 | ₩13,200 | ₩13,126 | ₩13,146 | 0.00% | 2.6만 |
|---|
| 2026.05.22 | ₩12,999 | ₩13,234 | ₩12,878 | ₩13,160 | +1.24% | 11.1만 |
|---|
| 2026.05.21 | ₩13,267 | ₩13,381 | ₩13,053 | ₩13,321 | +0.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,643 | ₩13,737 | ₩13,549 | ₩13,683 | +0.29% | 8.4천 |
|---|
| 2026.05.19 | ₩13,522 | ₩13,777 | ₩13,522 | ₩13,683 | +1.19% | 2.3만 |
|---|
| 2026.05.18 | ₩13,509 | ₩13,656 | ₩13,495 | ₩13,566 | +0.43% | 2.5만 |
|---|
| 2026.05.15 | ₩13,871 | ₩13,871 | ₩13,428 | ₩13,442 | -3.09% | 5.9만 |
|---|
| 2026.05.14 | ₩14,112 | ₩14,461 | ₩14,085 | ₩14,287 | +1.24% | 3.1만 |
|---|
| 2026.05.13 | ₩13,562 | ₩14,783 | ₩13,415 | ₩14,689 | +8.31% | 12.3만 |
|---|
| 2026.05.12 | ₩13,817 | ₩13,844 | ₩13,656 | ₩13,750 | -0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩14,005 | ₩14,072 | ₩13,891 | ₩13,923 | -0.58% | 5.5만 |
|---|
| 2026.05.08 | ₩14,367 | ₩14,568 | ₩14,166 | ₩14,213 | -1.07% | 3.5만 |
|---|
| 2026.05.07 | ₩14,474 | ₩14,582 | ₩14,287 | ₩14,301 | -1.20% | 3.4만 |
|---|
| 2026.05.06 | ₩14,059 | ₩14,555 | ₩14,059 | ₩14,515 | +3.24% | 6.7만 |
|---|
| 2026.05.05 | ₩13,884 | ₩14,005 | ₩13,817 | ₩13,817 | -0.48% | 3.9만 |
|---|
| 2026.05.04 | ₩13,817 | ₩14,092 | ₩13,817 | ₩13,911 | +0.68% | 3.1만 |
|---|
| 2026.05.01 | ₩13,804 | ₩13,871 | ₩13,696 | ₩13,737 | -0.49% | 2.8만 |
|---|
| 2026.04.30 | ₩13,683 | ₩13,784 | ₩13,509 | ₩13,758 | +0.55% | 1.7만 |
|---|
| 2026.04.29 | ₩13,898 | ₩13,898 | ₩13,683 | ₩13,723 | -1.25% | 1.3만 |
|---|
| 2026.04.28 | ₩13,683 | ₩13,733 | ₩13,629 | ₩13,733 | +0.36% | 2.1만 |
|---|
| 2026.04.27 | ₩13,844 | ₩14,005 | ₩13,844 | ₩13,857 | +0.10% | 4.3만 |
|---|
| 2026.04.24 | ₩14,005 | ₩14,193 | ₩13,911 | ₩14,128 | +0.88% | 5.2만 |
|---|
| 2026.04.23 | ₩14,099 | ₩14,099 | ₩13,596 | ₩13,777 | -2.28% | 6.9만 |
|---|
| 2026.04.22 | ₩14,421 | ₩14,448 | ₩14,300 | ₩14,340 | -0.56% | 3.7만 |
|---|
| 2026.04.21 | ₩14,595 | ₩14,609 | ₩14,112 | ₩14,273 | -2.21% | 4.6만 |
|---|
| 2026.04.20 | ₩14,649 | ₩14,770 | ₩14,595 | ₩14,676 | +0.18% | 3.5만 |
|---|
| 2026.04.17 | ₩14,756 | ₩14,984 | ₩14,696 | ₩14,756 | 0.00% | 4.7만 |
|---|
| 2026.04.16 | ₩14,501 | ₩14,770 | ₩14,327 | ₩14,555 | +0.37% | 6.4만 |
|---|
| 2026.04.15 | ₩14,193 | ₩14,287 | ₩14,139 | ₩14,283 | +0.63% | 3만 |
|---|
| 2026.04.14 | ₩13,978 | ₩14,220 | ₩13,884 | ₩14,139 | +1.15% | 4.9만 |
|---|
| 2026.04.13 | ₩13,737 | ₩13,871 | ₩13,629 | ₩13,844 | +0.78% | 3.5만 |
|---|
| 2026.04.10 | ₩13,884 | ₩13,911 | ₩13,710 | ₩13,710 | -1.26% | 3.9만 |
|---|
| 2026.04.09 | ₩13,683 | ₩13,831 | ₩13,623 | ₩13,831 | +1.08% | 2.3만 |
|---|
| 2026.04.08 | ₩13,938 | ₩14,072 | ₩13,750 | ₩13,817 | -0.87% | 4.4만 |
|---|
| 2026.04.07 | ₩13,415 | ₩13,509 | ₩13,133 | ₩13,281 | -1.00% | 4.9만 |
|---|
| 2026.04.06 | ₩13,790 | ₩13,790 | ₩13,488 | ₩13,522 | -1.95% | 4만 |
|---|
| 2026.04.02 | ₩13,334 | ₩13,549 | ₩13,317 | ₩13,495 | +1.21% | 2만 |
|---|
| 2026.04.01 | ₩13,763 | ₩13,938 | ₩13,723 | ₩13,790 | +0.19% | 3.3만 |
|---|
| 2026.03.31 | ₩13,535 | ₩13,911 | ₩13,535 | ₩13,911 | +2.78% | 2.3만 |
|---|
| 2026.03.30 | ₩13,616 | ₩13,710 | ₩13,535 | ₩13,549 | -0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩13,656 | ₩13,790 | ₩13,576 | ₩13,589 | -0.49% | 2.3만 |
|---|
| 2026.03.26 | ₩14,045 | ₩14,045 | ₩13,804 | ₩13,884 | -1.15% | 2.7만 |
|---|
| 2026.03.25 | ₩14,179 | ₩14,292 | ₩14,166 | ₩14,272 | +0.65% | 5.1만 |
|---|
| 2026.03.24 | ₩13,777 | ₩13,951 | ₩13,777 | ₩13,911 | +0.97% | 2.2만 |
|---|
| 2026.03.23 | ₩13,763 | ₩14,045 | ₩13,696 | ₩13,992 | +1.66% | 15.5만 |
|---|
| 2026.03.20 | ₩13,978 | ₩13,978 | ₩13,603 | ₩13,603 | -2.69% | 5만 |
|---|
| 2026.03.19 | ₩13,978 | ₩14,085 | ₩13,439 | ₩13,831 | -1.06% | 6.2만 |
|---|
| 2026.03.18 | ₩15,320 | ₩15,320 | ₩14,904 | ₩14,984 | -2.19% | 2.6만 |
|---|
| 2026.03.17 | ₩15,199 | ₩15,232 | ₩15,053 | ₩15,145 | -0.35% | 5.1만 |
|---|
| 2026.03.16 | ₩15,253 | ₩15,273 | ₩15,093 | ₩15,109 | -0.94% | 4.9만 |
|---|
| 2026.03.13 | ₩14,890 | ₩15,065 | ₩14,890 | ₩14,957 | +0.45% | 3.9만 |
|---|
| 2026.03.12 | ₩14,863 | ₩14,897 | ₩14,810 | ₩14,837 | -0.18% | 1.7만 |
|---|
| 2026.03.11 | ₩15,075 | ₩15,105 | ₩15,024 | ₩15,096 | +0.13% | 1.6만 |
|---|
| 2026.03.10 | ₩14,998 | ₩15,293 | ₩14,945 | ₩15,105 | +0.72% | 1.9만 |
|---|
| 2026.03.09 | ₩14,488 | ₩14,756 | ₩14,407 | ₩14,756 | +1.85% | 3만 |
|---|
| 2026.03.06 | ₩14,354 | ₩14,703 | ₩14,354 | ₩14,582 | +1.59% | 4.9만 |
|---|
| 2026.03.05 | ₩14,582 | ₩14,676 | ₩14,381 | ₩14,501 | -0.55% | 6.6만 |
|---|
| 2026.03.04 | ₩15,145 | ₩15,145 | ₩14,917 | ₩14,944 | -1.33% | 8.3만 |
|---|
| 2026.03.03 | ₩15,293 | ₩15,320 | ₩14,971 | ₩15,185 | -0.70% | 5.2만 |
|---|
| 2026.03.02 | ₩15,534 | ₩15,963 | ₩15,534 | ₩15,762 | +1.47% | 6.1만 |
|---|
| 2026.02.27 | ₩16,339 | ₩16,339 | ₩16,017 | ₩16,017 | -1.97% | 100.9만 |
|---|
| 2026.02.26 | ₩16,634 | ₩16,634 | ₩16,272 | ₩16,483 | -0.91% | 4.5만 |
|---|
| 2026.02.25 | ₩17,010 | ₩17,137 | ₩16,929 | ₩17,037 | +0.16% | 2만 |
|---|
| 2026.02.24 | ₩16,964 | ₩17,184 | ₩16,943 | ₩17,104 | +0.82% | 1.7만 |
|---|
| 2026.02.23 | ₩17,251 | ₩17,367 | ₩17,050 | ₩17,050 | -1.17% | 9.3만 |
|---|
| 2026.02.20 | ₩16,889 | ₩17,304 | ₩16,835 | ₩17,198 | +1.83% | 6.7만 |
|---|
| 2026.02.19 | ₩17,385 | ₩17,385 | ₩17,077 | ₩17,230 | -0.90% | 2.8만 |
|---|
| 2026.02.18 | ₩17,486 | ₩17,587 | ₩17,473 | ₩17,506 | +0.12% | 4.2만 |
|---|
| 2026.02.17 | ₩17,318 | ₩17,627 | ₩17,202 | ₩17,372 | +0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩17,184 | ₩17,614 | ₩17,010 | ₩17,412 | +1.33% | 7.5만 |
|---|
| 2026.02.12 | ₩18,110 | ₩18,110 | ₩17,506 | ₩17,654 | -2.52% | 4.8만 |
|---|
| 2026.02.11 | ₩18,318 | ₩18,405 | ₩18,110 | ₩18,373 | +0.30% | 4.5만 |
|---|
| 2026.02.10 | ₩18,177 | ₩18,646 | ₩18,177 | ₩18,579 | +2.21% | 3.5만 |
|---|
| 2026.02.09 | ₩18,217 | ₩18,378 | ₩18,043 | ₩18,204 | -0.07% | 4.1만 |
|---|
| 2026.02.06 | ₩17,909 | ₩18,182 | ₩17,909 | ₩18,182 | +1.53% | 5.3만 |
|---|
| 2026.02.05 | ₩17,895 | ₩18,123 | ₩17,627 | ₩17,679 | -1.21% | 7.5만 |
|---|
| 2026.02.04 | ₩18,378 | ₩18,392 | ₩17,801 | ₩18,043 | -1.82% | 4.9만 |
|---|
| 2026.02.03 | ₩18,700 | ₩18,700 | ₩18,164 | ₩18,459 | -1.29% | 5.8만 |
|---|
| 2026.02.02 | ₩18,767 | ₩19,076 | ₩18,767 | ₩18,968 | +1.07% | 6.1만 |
|---|
| 2026.01.30 | ₩19,424 | ₩19,492 | ₩19,089 | ₩19,103 | -1.66% | 6.1만 |
|---|
| 2026.01.29 | ₩20,001 | ₩20,015 | ₩19,264 | ₩19,532 | -2.35% | 5.8만 |
|---|
| 2026.01.28 | ₩19,814 | ₩20,028 | ₩19,760 | ₩19,881 | +0.34% | 7.9만 |
|---|
| 2026.01.27 | ₩19,585 | ₩19,854 | ₩19,512 | ₩19,551 | -0.18% | 6.1만 |
|---|
| 2026.01.26 | ₩19,438 | ₩19,532 | ₩19,140 | ₩19,384 | -0.28% | 6.3만 |
|---|
| 2026.01.23 | ₩19,854 | ₩19,854 | ₩19,465 | ₩19,545 | -1.55% | 7.6만 |
|---|
| 2026.01.22 | ₩19,706 | ₩20,323 | ₩19,706 | ₩19,934 | +1.16% | 5.8만 |
|---|
| 2026.01.21 | ₩19,196 | ₩19,438 | ₩19,037 | ₩19,331 | +0.70% | 3.6만 |
|---|
| 2026.01.20 | ₩18,579 | ₩19,042 | ₩18,579 | ₩18,633 | +0.29% | 25.7만 |
|---|
| 2026.01.16 | ₩19,478 | ₩19,478 | ₩18,888 | ₩19,076 | -2.07% | 9.1만 |
|---|
| 2026.01.15 | ₩19,478 | ₩19,773 | ₩19,210 | ₩19,653 | +0.90% | 4.8만 |
|---|
| 2026.01.14 | ₩19,626 | ₩19,881 | ₩19,572 | ₩19,572 | -0.27% | 6.2만 |
|---|
| 2026.01.13 | ₩19,089 | ₩19,626 | ₩18,995 | ₩19,237 | +0.77% | 4만 |
|---|
| 2026.01.12 | ₩18,150 | ₩19,371 | ₩18,150 | ₩19,223 | +5.91% | 10.8만 |
|---|
| 2026.01.09 | ₩17,962 | ₩17,962 | ₩17,619 | ₩17,882 | -0.45% | 4.9만 |
|---|
| 2026.01.08 | ₩17,439 | ₩18,244 | ₩17,399 | ₩18,190 | +4.31% | 6.2만 |
|---|
| 2026.01.07 | ₩17,895 | ₩17,895 | ₩17,573 | ₩17,681 | -1.20% | 6만 |
|---|
| 2026.01.06 | ₩18,459 | ₩18,471 | ₩17,976 | ₩17,976 | -2.62% | 4.3만 |
|---|
| 2026.01.05 | ₩18,553 | ₩18,553 | ₩18,110 | ₩18,499 | -0.29% | 6.3만 |
|---|
| 2026.01.02 | ₩18,271 | ₩18,523 | ₩18,110 | ₩18,499 | +1.25% | 6.4만 |
|---|
| 2025.12.31 | ₩17,774 | ₩17,774 | ₩17,587 | ₩17,734 | -0.23% | 8.5만 |
|---|
| 2025.12.30 | ₩17,909 | ₩17,935 | ₩17,774 | ₩17,788 | -0.67% | 10.9만 |
|---|
| 2025.12.29 | ₩17,868 | ₩18,043 | ₩17,774 | ₩17,935 | +0.38% | 6.9만 |
|---|
| 2025.12.26 | ₩18,204 | ₩18,311 | ₩18,150 | ₩18,244 | +0.22% | 2.6만 |
|---|
| 2025.12.24 | ₩18,257 | ₩18,271 | ₩18,204 | ₩18,231 | -0.15% | 3.3만 |
|---|
| 2025.12.23 | ₩18,217 | ₩18,283 | ₩18,123 | ₩18,257 | +0.22% | 3.9만 |
|---|
| 2025.12.22 | ₩18,110 | ₩18,296 | ₩18,070 | ₩18,217 | +0.59% | 17.2만 |
|---|
| 2025.12.19 | ₩18,043 | ₩18,244 | ₩18,043 | ₩18,070 | +0.15% | 3.2만 |
|---|
| 2025.12.18 | ₩17,935 | ₩18,029 | ₩17,855 | ₩17,935 | 0.00% | 3.7만 |
|---|
| 2025.12.17 | ₩18,420 | ₩18,420 | ₩17,909 | ₩17,909 | -2.77% | 3.8만 |
|---|
| 2025.12.16 | ₩18,231 | ₩18,284 | ₩17,976 | ₩18,284 | +0.29% | 6.4만 |
|---|
| 2025.12.15 | ₩18,781 | ₩18,781 | ₩18,231 | ₩18,324 | -2.43% | 6.3만 |
|---|
| 2025.12.12 | ₩19,009 | ₩19,116 | ₩18,687 | ₩18,821 | -0.99% | 2.9만 |
|---|
| 2025.12.11 | ₩18,848 | ₩19,035 | ₩18,566 | ₩19,009 | +0.85% | 4.9만 |
|---|
| 2025.12.10 | ₩19,371 | ₩19,479 | ₩19,237 | ₩19,384 | +0.07% | 4.4만 |
|---|
| 2025.12.09 | ₩18,968 | ₩19,116 | ₩18,807 | ₩19,062 | +0.50% | 3.8만 |
|---|
| 2025.12.08 | ₩19,250 | ₩19,253 | ₩19,062 | ₩19,250 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩19,129 | ₩19,331 | ₩19,129 | ₩19,183 | +0.28% | 4.7만 |
|---|
| 2025.12.04 | ₩18,982 | ₩19,183 | ₩18,982 | ₩19,076 | +0.49% | 2.8만 |
|---|
| 2025.12.03 | ₩19,451 | ₩19,451 | ₩19,289 | ₩19,398 | -0.28% | 4.4만 |
|---|
| 2025.12.02 | ₩19,881 | ₩19,881 | ₩19,518 | ₩19,693 | -0.94% | 5만 |
|---|
| 2025.12.01 | ₩19,720 | ₩20,001 | ₩19,545 | ₩19,974 | +1.29% | 7.7만 |
|---|
| 2025.11.28 | ₩19,398 | ₩19,398 | ₩19,089 | ₩19,277 | -0.62% | 2.1만 |
|---|
| 2025.11.26 | ₩19,572 | ₩19,592 | ₩18,928 | ₩19,398 | -0.89% | 5.7만 |
|---|
| 2025.11.25 | ₩19,787 | ₩19,894 | ₩19,198 | ₩19,357 | -2.17% | 5.2만 |
|---|
| 2025.11.24 | ₩19,264 | ₩19,612 | ₩19,264 | ₩19,559 | +1.53% | 21.3만 |
|---|
| 2025.11.21 | ₩18,472 | ₩18,982 | ₩18,272 | ₩18,714 | +1.31% | 9만 |
|---|
| 2025.11.20 | ₩19,384 | ₩19,599 | ₩18,673 | ₩18,807 | -2.98% | 9.8만 |
|---|
| 2025.11.19 | ₩19,398 | ₩19,706 | ₩19,398 | ₩19,599 | +1.04% | 5.2만 |
|---|
| 2025.11.18 | ₩19,156 | ₩19,706 | ₩19,156 | ₩19,693 | +2.80% | 4.6만 |
|---|
| 2025.11.17 | ₩19,143 | ₩19,653 | ₩19,143 | ₩19,331 | +0.98% | 10.2만 |
|---|
| 2025.11.14 | ₩19,438 | ₩19,800 | ₩18,660 | ₩18,968 | -2.42% | 15.5만 |
|---|
| 2025.11.13 | ₩19,881 | ₩19,894 | ₩19,398 | ₩19,559 | -1.62% | 10.6만 |
|---|
| 2025.11.12 | ₩19,773 | ₩19,814 | ₩19,317 | ₩19,451 | -1.63% | 10.9만 |
|---|
| 2025.11.11 | ₩20,135 | ₩20,256 | ₩19,753 | ₩19,787 | -1.73% | 6.1만 |
|---|
| 2025.11.10 | ₩20,377 | ₩20,491 | ₩20,109 | ₩20,243 | -0.66% | 9.2만 |
|---|
| 2025.11.07 | ₩19,948 | ₩20,390 | ₩19,847 | ₩20,310 | +1.82% | 10.2만 |
|---|
| 2025.11.06 | ₩20,592 | ₩20,793 | ₩20,283 | ₩20,511 | -0.39% | 10.5만 |
|---|
| 2025.11.05 | ₩20,256 | ₩20,592 | ₩20,247 | ₩20,364 | +0.53% | 7.9만 |
|---|
| 2025.11.04 | ₩20,135 | ₩20,559 | ₩20,042 | ₩20,283 | +0.73% | 9.4만 |
|---|
| 2025.11.03 | ₩20,833 | ₩20,833 | ₩20,491 | ₩20,739 | -0.45% | 9.8만 |
|---|
| 2025.10.31 | ₩21,088 | ₩21,088 | ₩20,712 | ₩20,981 | -0.51% | 10.3만 |
|---|
| 2025.10.30 | ₩21,477 | ₩21,557 | ₩21,319 | ₩21,356 | -0.56% | 9.4만 |
|---|
| 2025.10.29 | ₩22,201 | ₩22,335 | ₩22,000 | ₩22,175 | -0.12% | 10.6만 |
|---|
| 2025.10.28 | ₩21,973 | ₩22,121 | ₩21,732 | ₩21,893 | -0.37% | 7.1만 |
|---|
| 2025.10.27 | ₩22,040 | ₩22,148 | ₩21,933 | ₩21,987 | -0.24% | 13만 |
|---|
| 2025.10.24 | ₩21,799 | ₩21,799 | ₩21,611 | ₩21,678 | -0.55% | 7.7만 |
|---|
| 2025.10.23 | ₩21,195 | ₩21,544 | ₩21,182 | ₩21,517 | +1.52% | 6만 |
|---|
| 2025.10.22 | ₩21,289 | ₩21,651 | ₩21,088 | ₩21,316 | +0.13% | 8.6만 |
|---|
| 2025.10.21 | ₩21,772 | ₩21,772 | ₩21,303 | ₩21,383 | -1.79% | 5.2만 |
|---|
| 2025.10.20 | ₩21,303 | ₩22,052 | ₩21,249 | ₩21,893 | +2.77% | 19만 |
|---|
| 2025.10.17 | ₩20,806 | ₩21,464 | ₩20,699 | ₩21,303 | +2.39% | 7.8만 |
|---|
| 2025.10.16 | ₩21,168 | ₩21,396 | ₩20,994 | ₩21,021 | -0.70% | 6.4만 |
|---|
| 2025.10.15 | ₩21,443 | ₩21,524 | ₩21,184 | ₩21,289 | -0.72% | 33.9만 |
|---|
| 2025.10.14 | ₩20,457 | ₩21,327 | ₩20,417 | ₩20,954 | +2.43% | 15.4만 |
|---|
| 2025.10.13 | ₩21,370 | ₩21,611 | ₩21,175 | ₩21,396 | +0.13% | 15.3만 |
|---|
| 2025.10.10 | ₩21,799 | ₩22,081 | ₩20,189 | ₩20,337 | -6.71% | 51.4만 |
|---|