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 | ₩9,415 | ₩9,639 | ₩9,415 | ₩9,576 | +1.71% | 2.5만 |
| 2026.10.08 | ₩9,321 | ₩9,482 | ₩9,254 | ₩9,308 | -0.14% | 3.9만 |
| 2026.10.07 | ₩9,509 | ₩9,509 | ₩9,401 | ₩9,428 | -0.85% | 5.6만 |
| 2026.10.06 | ₩9,629 | ₩9,629 | ₩9,502 | ₩9,576 | -0.56% | 3만 |
| 2026.10.05 | ₩9,442 | ₩9,703 | ₩9,442 | ₩9,674 | +2.46% | 2.2만 |
| 2026.10.02 | ₩9,415 | ₩9,415 | ₩9,281 | ₩9,334 | -0.85% | 3만 |
| 2026.10.01 | ₩9,482 | ₩9,629 | ₩9,419 | ₩9,455 | -0.28% | 2.2만 |
| 2026.09.30 | ₩9,549 | ₩9,603 | ₩9,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,522 |
| -0.28% |
| 4.2만 |
| 2026.09.29 | ₩9,603 | ₩9,603 | ₩9,509 | ₩9,536 | -0.70% | 2.8만 |
|---|
| 2026.09.28 | ₩9,656 | ₩9,710 | ₩9,589 | ₩9,643 | -0.14% | 3.7만 |
|---|
| 2026.09.25 | ₩9,750 | ₩9,763 | ₩9,663 | ₩9,696 | -0.55% | 6.9만 |
|---|
| 2026.09.24 | ₩9,844 | ₩9,844 | ₩9,696 | ₩9,763 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩9,924 | ₩9,924 | ₩9,790 | ₩9,817 | -1.08% | 3.5만 |
|---|
| 2026.09.22 | ₩10,528 | ₩10,528 | ₩10,166 | ₩10,166 | -3.44% | 3만 |
|---|
| 2026.09.21 | ₩10,139 | ₩10,166 | ₩9,978 | ₩10,139 | 0.00% | 4.9만 |
|---|
| 2026.09.18 | ₩9,898 | ₩9,978 | ₩9,898 | ₩9,951 | +0.54% | 2만 |
|---|
| 2026.09.17 | ₩9,723 | ₩9,750 | ₩9,656 | ₩9,750 | +0.28% | 3.5만 |
|---|
| 2026.09.16 | ₩9,743 | ₩9,784 | ₩9,656 | ₩9,690 | -0.55% | 2.7만 |
|---|
| 2026.09.15 | ₩9,898 | ₩9,924 | ₩9,844 | ₩9,844 | -0.54% | 9.8천 |
|---|
| 2026.09.14 | ₩9,723 | ₩9,898 | ₩9,723 | ₩9,840 | +1.20% | 2.4만 |
|---|
| 2026.09.11 | ₩9,831 | ₩10,018 | ₩9,817 | ₩9,857 | +0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩9,715 | ₩9,804 | ₩9,696 | ₩9,750 | +0.36% | 1.5만 |
|---|
| 2026.09.09 | ₩10,085 | ₩10,085 | ₩9,898 | ₩9,898 | -1.86% | 3.3만 |
|---|
| 2026.09.08 | ₩10,072 | ₩10,166 | ₩10,059 | ₩10,166 | +0.93% | 4.8만 |
|---|
| 2026.09.04 | ₩10,139 | ₩10,179 | ₩10,085 | ₩10,142 | +0.03% | 2.6만 |
|---|
| 2026.09.03 | ₩9,978 | ₩10,072 | ₩9,899 | ₩10,045 | +0.67% | 2.6만 |
|---|
| 2026.09.02 | ₩10,193 | ₩10,224 | ₩10,126 | ₩10,146 | -0.46% | 3.6만 |
|---|
| 2026.09.01 | ₩10,112 | ₩10,287 | ₩10,112 | ₩10,206 | +0.93% | 3.3만 |
|---|
| 2026.08.31 | ₩10,555 | ₩10,555 | ₩10,300 | ₩10,324 | -2.19% | 4.3만 |
|---|
| 2026.08.28 | ₩10,555 | ₩10,724 | ₩10,555 | ₩10,655 | +0.95% | 3.7만 |
|---|
| 2026.08.27 | ₩10,702 | ₩10,702 | ₩10,394 | ₩10,461 | -2.26% | 8.6만 |
|---|
| 2026.08.26 | ₩10,836 | ₩10,944 | ₩10,816 | ₩10,838 | +0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩10,743 | ₩10,836 | ₩10,662 | ₩10,836 | +0.87% | 10.4만 |
|---|
| 2026.08.24 | ₩10,649 | ₩10,863 | ₩10,555 | ₩10,743 | +0.88% | 5.5만 |
|---|
| 2026.08.21 | ₩11,319 | ₩11,319 | ₩10,769 | ₩10,796 | -4.62% | 10.9만 |
|---|
| 2026.08.20 | ₩10,957 | ₩11,507 | ₩10,930 | ₩11,494 | +4.90% | 6만 |
|---|
| 2026.08.19 | ₩11,413 | ₩11,587 | ₩11,413 | ₩11,524 | +0.98% | 3.9만 |
|---|
| 2026.08.18 | ₩11,467 | ₩11,520 | ₩11,353 | ₩11,507 | +0.35% | 6.3만 |
|---|
| 2026.08.17 | ₩11,212 | ₩11,266 | ₩11,131 | ₩11,225 | +0.12% | 2.7만 |
|---|
| 2026.08.14 | ₩11,024 | ₩11,225 | ₩11,024 | ₩11,142 | +1.07% | 4.3만 |
|---|
| 2026.08.13 | ₩11,185 | ₩11,185 | ₩10,971 | ₩10,984 | -1.80% | 7.3만 |
|---|
| 2026.08.12 | ₩11,440 | ₩11,440 | ₩11,279 | ₩11,359 | -0.70% | 7.1만 |
|---|
| 2026.08.11 | ₩11,668 | ₩11,762 | ₩11,534 | ₩11,547 | -1.03% | 5.1만 |
|---|
| 2026.08.10 | ₩11,641 | ₩11,882 | ₩11,601 | ₩11,829 | +1.61% | 4.3만 |
|---|
| 2026.08.07 | ₩11,561 | ₩11,634 | ₩11,452 | ₩11,614 | +0.46% | 5.4만 |
|---|
| 2026.08.06 | ₩11,520 | ₩11,520 | ₩11,400 | ₩11,480 | -0.35% | 4.4만 |
|---|
| 2026.08.05 | ₩11,950 | ₩12,007 | ₩11,815 | ₩11,856 | -0.79% | 4.4만 |
|---|
| 2026.08.04 | ₩11,762 | ₩11,909 | ₩11,748 | ₩11,896 | +1.14% | 1.8만 |
|---|
| 2026.08.03 | ₩11,655 | ₩11,909 | ₩11,655 | ₩11,728 | +0.63% | 6.8만 |
|---|
| 2026.07.31 | ₩11,400 | ₩11,400 | ₩11,219 | ₩11,382 | -0.15% | 3.5만 |
|---|
| 2026.07.30 | ₩11,011 | ₩11,017 | ₩10,823 | ₩10,997 | -0.12% | 1.6만 |
|---|
| 2026.07.29 | ₩11,044 | ₩11,225 | ₩11,011 | ₩11,118 | +0.67% | 2.8만 |
|---|
| 2026.07.28 | ₩11,052 | ₩11,131 | ₩10,971 | ₩11,078 | +0.23% | 1.9만 |
|---|
| 2026.07.27 | ₩10,917 | ₩11,064 | ₩10,877 | ₩11,051 | +1.23% | 1.8만 |
|---|
| 2026.07.24 | ₩10,870 | ₩10,957 | ₩10,823 | ₩10,823 | -0.43% | 2만 |
|---|
| 2026.07.23 | ₩11,105 | ₩11,118 | ₩10,903 | ₩11,038 | -0.60% | 2.9만 |
|---|
| 2026.07.22 | ₩11,212 | ₩11,333 | ₩11,212 | ₩11,319 | +0.96% | 1.7만 |
|---|
| 2026.07.21 | ₩11,574 | ₩11,574 | ₩11,373 | ₩11,405 | -1.46% | 1.6만 |
|---|
| 2026.07.20 | ₩11,427 | ₩11,708 | ₩11,413 | ₩11,601 | +1.53% | 5.8만 |
|---|
| 2026.07.17 | ₩11,011 | ₩11,266 | ₩11,011 | ₩11,131 | +1.10% | 8.6만 |
|---|
| 2026.07.16 | ₩11,507 | ₩11,534 | ₩11,358 | ₩11,386 | -1.05% | 3만 |
|---|
| 2026.07.15 | ₩11,386 | ₩11,775 | ₩11,386 | ₩11,507 | +1.06% | 2.1만 |
|---|
| 2026.07.14 | ₩11,158 | ₩11,158 | ₩11,038 | ₩11,043 | -1.03% | 2.3만 |
|---|
| 2026.07.13 | ₩11,011 | ₩11,185 | ₩11,000 | ₩11,078 | +0.61% | 2만 |
|---|
| 2026.07.10 | ₩11,064 | ₩11,330 | ₩11,024 | ₩11,024 | -0.36% | 3만 |
|---|
| 2026.07.09 | ₩10,769 | ₩11,064 | ₩10,769 | ₩11,011 | +2.24% | 8.9만 |
|---|
| 2026.07.08 | ₩10,555 | ₩10,944 | ₩10,555 | ₩10,877 | +3.05% | 9.9만 |
|---|
| 2026.07.07 | ₩9,938 | ₩10,059 | ₩9,898 | ₩9,965 | +0.27% | 1.2만 |
|---|
| 2026.07.06 | ₩9,817 | ₩9,951 | ₩9,792 | ₩9,911 | +0.96% | 2.8만 |
|---|
| 2026.07.02 | ₩9,817 | ₩9,884 | ₩9,698 | ₩9,770 | -0.48% | 2만 |
|---|
| 2026.07.01 | ₩9,877 | ₩10,112 | ₩9,857 | ₩9,991 | +1.15% | 4.1만 |
|---|
| 2026.06.30 | ₩9,723 | ₩9,911 | ₩9,707 | ₩9,848 | +1.28% | 2.1만 |
|---|
| 2026.06.29 | ₩9,790 | ₩9,896 | ₩9,696 | ₩9,790 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩9,455 | ₩9,777 | ₩9,388 | ₩9,696 | +2.55% | 6.8만 |
|---|
| 2026.06.25 | ₩10,018 | ₩10,018 | ₩9,690 | ₩9,717 | -3.01% | 5.2만 |
|---|
| 2026.06.24 | ₩10,434 | ₩10,434 | ₩10,193 | ₩10,287 | -1.41% | 4.4만 |
|---|
| 2026.06.23 | ₩10,515 | ₩10,608 | ₩10,447 | ₩10,501 | -0.13% | 6.1만 |
|---|
| 2026.06.22 | ₩10,917 | ₩10,917 | ₩10,649 | ₩10,756 | -1.47% | 5.4만 |
|---|
| 2026.06.18 | ₩10,930 | ₩10,930 | ₩10,796 | ₩10,917 | -0.12% | 3.2만 |
|---|
| 2026.06.17 | ₩11,199 | ₩11,333 | ₩11,038 | ₩11,078 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩11,185 | ₩11,373 | ₩11,185 | ₩11,346 | +1.44% | 2.9만 |
|---|
| 2026.06.15 | ₩11,494 | ₩11,549 | ₩11,440 | ₩11,467 | -0.23% | 2.9만 |
|---|
| 2026.06.12 | ₩11,386 | ₩11,480 | ₩11,346 | ₩11,467 | +0.71% | 3만 |
|---|
| 2026.06.11 | ₩11,373 | ₩11,520 | ₩11,239 | ₩11,508 | +1.19% | 4.9만 |
|---|
| 2026.06.10 | ₩11,842 | ₩12,057 | ₩11,748 | ₩11,789 | -0.45% | 4.3만 |
|---|
| 2026.06.09 | ₩12,218 | ₩12,379 | ₩12,045 | ₩12,175 | -0.35% | 5.8만 |
|---|
| 2026.06.08 | ₩12,298 | ₩12,338 | ₩12,151 | ₩12,178 | -0.98% | 4만 |
|---|
| 2026.06.05 | ₩12,687 | ₩12,694 | ₩12,151 | ₩12,204 | -3.81% | 4.9만 |
|---|
| 2026.06.04 | ₩12,741 | ₩12,811 | ₩12,687 | ₩12,687 | -0.42% | 1.9만 |
|---|
| 2026.06.03 | ₩13,022 | ₩13,022 | ₩12,848 | ₩12,888 | -1.03% | 3.2만 |
|---|
| 2026.06.02 | ₩13,143 | ₩13,358 | ₩13,090 | ₩13,090 | -0.41% | 7.6만 |
|---|
| 2026.06.01 | ₩12,701 | ₩12,766 | ₩12,580 | ₩12,701 | 0.00% | 5만 |
|---|
| 2026.05.29 | ₩12,607 | ₩12,687 | ₩12,526 | ₩12,593 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩12,727 | ₩12,808 | ₩12,526 | ₩12,808 | +0.63% | 6.6만 |
|---|
| 2026.05.27 | ₩12,875 | ₩13,116 | ₩12,875 | ₩13,053 | +1.39% | 2만 |
|---|
| 2026.05.26 | ₩13,143 | ₩13,197 | ₩13,123 | ₩13,143 | 0.00% | 2.6만 |
|---|
| 2026.05.22 | ₩12,996 | ₩13,230 | ₩12,875 | ₩13,157 | +1.24% | 11.1만 |
|---|
| 2026.05.21 | ₩13,264 | ₩13,378 | ₩13,049 | ₩13,318 | +0.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,639 | ₩13,733 | ₩13,546 | ₩13,680 | +0.29% | 8.4천 |
|---|
| 2026.05.19 | ₩13,519 | ₩13,774 | ₩13,519 | ₩13,680 | +1.19% | 2.3만 |
|---|
| 2026.05.18 | ₩13,505 | ₩13,653 | ₩13,492 | ₩13,563 | +0.43% | 2.5만 |
|---|
| 2026.05.15 | ₩13,867 | ₩13,867 | ₩13,425 | ₩13,438 | -3.09% | 5.9만 |
|---|
| 2026.05.14 | ₩14,109 | ₩14,457 | ₩14,082 | ₩14,283 | +1.24% | 3.1만 |
|---|
| 2026.05.13 | ₩13,559 | ₩14,779 | ₩13,411 | ₩14,685 | +8.31% | 12.3만 |
|---|
| 2026.05.12 | ₩13,814 | ₩13,841 | ₩13,653 | ₩13,747 | -0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩14,002 | ₩14,069 | ₩13,888 | ₩13,920 | -0.58% | 5.5만 |
|---|
| 2026.05.08 | ₩14,364 | ₩14,565 | ₩14,162 | ₩14,209 | -1.07% | 3.5만 |
|---|
| 2026.05.07 | ₩14,471 | ₩14,578 | ₩14,283 | ₩14,298 | -1.20% | 3.4만 |
|---|
| 2026.05.06 | ₩14,055 | ₩14,551 | ₩14,055 | ₩14,511 | +3.24% | 6.7만 |
|---|
| 2026.05.05 | ₩13,881 | ₩14,002 | ₩13,814 | ₩13,814 | -0.48% | 3.9만 |
|---|
| 2026.05.04 | ₩13,814 | ₩14,089 | ₩13,814 | ₩13,908 | +0.68% | 3.1만 |
|---|
| 2026.05.01 | ₩13,800 | ₩13,867 | ₩13,693 | ₩13,733 | -0.49% | 2.8만 |
|---|
| 2026.04.30 | ₩13,680 | ₩13,780 | ₩13,505 | ₩13,755 | +0.55% | 1.7만 |
|---|
| 2026.04.29 | ₩13,894 | ₩13,894 | ₩13,680 | ₩13,720 | -1.25% | 1.3만 |
|---|
| 2026.04.28 | ₩13,680 | ₩13,729 | ₩13,626 | ₩13,729 | +0.36% | 2.1만 |
|---|
| 2026.04.27 | ₩13,841 | ₩14,002 | ₩13,841 | ₩13,854 | +0.10% | 4.3만 |
|---|
| 2026.04.24 | ₩14,002 | ₩14,189 | ₩13,908 | ₩14,125 | +0.88% | 5.2만 |
|---|
| 2026.04.23 | ₩14,095 | ₩14,095 | ₩13,592 | ₩13,774 | -2.28% | 6.9만 |
|---|
| 2026.04.22 | ₩14,417 | ₩14,444 | ₩14,297 | ₩14,337 | -0.56% | 3.7만 |
|---|
| 2026.04.21 | ₩14,592 | ₩14,605 | ₩14,109 | ₩14,270 | -2.21% | 4.6만 |
|---|
| 2026.04.20 | ₩14,645 | ₩14,766 | ₩14,592 | ₩14,672 | +0.18% | 3.5만 |
|---|
| 2026.04.17 | ₩14,753 | ₩14,981 | ₩14,692 | ₩14,753 | 0.00% | 4.7만 |
|---|
| 2026.04.16 | ₩14,498 | ₩14,766 | ₩14,323 | ₩14,551 | +0.37% | 6.4만 |
|---|
| 2026.04.15 | ₩14,189 | ₩14,283 | ₩14,136 | ₩14,279 | +0.63% | 3만 |
|---|
| 2026.04.14 | ₩13,975 | ₩14,216 | ₩13,881 | ₩14,136 | +1.15% | 4.9만 |
|---|
| 2026.04.13 | ₩13,733 | ₩13,867 | ₩13,626 | ₩13,841 | +0.78% | 3.5만 |
|---|
| 2026.04.10 | ₩13,881 | ₩13,908 | ₩13,706 | ₩13,706 | -1.26% | 3.9만 |
|---|
| 2026.04.09 | ₩13,680 | ₩13,827 | ₩13,619 | ₩13,827 | +1.08% | 2.3만 |
|---|
| 2026.04.08 | ₩13,934 | ₩14,069 | ₩13,747 | ₩13,814 | -0.87% | 4.4만 |
|---|
| 2026.04.07 | ₩13,411 | ₩13,505 | ₩13,130 | ₩13,277 | -1.00% | 4.9만 |
|---|
| 2026.04.06 | ₩13,787 | ₩13,787 | ₩13,485 | ₩13,519 | -1.95% | 4만 |
|---|
| 2026.04.02 | ₩13,331 | ₩13,546 | ₩13,313 | ₩13,492 | +1.21% | 2만 |
|---|
| 2026.04.01 | ₩13,760 | ₩13,934 | ₩13,720 | ₩13,787 | +0.19% | 3.3만 |
|---|
| 2026.03.31 | ₩13,532 | ₩13,908 | ₩13,532 | ₩13,908 | +2.78% | 2.3만 |
|---|
| 2026.03.30 | ₩13,613 | ₩13,706 | ₩13,532 | ₩13,546 | -0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩13,653 | ₩13,787 | ₩13,572 | ₩13,586 | -0.49% | 2.3만 |
|---|
| 2026.03.26 | ₩14,042 | ₩14,042 | ₩13,800 | ₩13,881 | -1.15% | 2.7만 |
|---|
| 2026.03.25 | ₩14,176 | ₩14,289 | ₩14,162 | ₩14,268 | +0.65% | 5.1만 |
|---|
| 2026.03.24 | ₩13,774 | ₩13,948 | ₩13,774 | ₩13,908 | +0.97% | 2.2만 |
|---|
| 2026.03.23 | ₩13,760 | ₩14,042 | ₩13,693 | ₩13,988 | +1.66% | 15.5만 |
|---|
| 2026.03.20 | ₩13,975 | ₩13,975 | ₩13,599 | ₩13,599 | -2.69% | 5만 |
|---|
| 2026.03.19 | ₩13,975 | ₩14,082 | ₩13,436 | ₩13,827 | -1.06% | 6.2만 |
|---|
| 2026.03.18 | ₩15,316 | ₩15,316 | ₩14,900 | ₩14,981 | -2.19% | 2.6만 |
|---|
| 2026.03.17 | ₩15,195 | ₩15,229 | ₩15,049 | ₩15,141 | -0.35% | 5.1만 |
|---|
| 2026.03.16 | ₩15,249 | ₩15,269 | ₩15,089 | ₩15,105 | -0.94% | 4.9만 |
|---|
| 2026.03.13 | ₩14,887 | ₩15,061 | ₩14,887 | ₩14,954 | +0.45% | 3.9만 |
|---|
| 2026.03.12 | ₩14,860 | ₩14,893 | ₩14,806 | ₩14,833 | -0.18% | 1.7만 |
|---|
| 2026.03.11 | ₩15,072 | ₩15,101 | ₩15,021 | ₩15,092 | +0.13% | 1.6만 |
|---|
| 2026.03.10 | ₩14,994 | ₩15,289 | ₩14,942 | ₩15,101 | +0.72% | 1.9만 |
|---|
| 2026.03.09 | ₩14,484 | ₩14,753 | ₩14,404 | ₩14,753 | +1.85% | 3만 |
|---|
| 2026.03.06 | ₩14,350 | ₩14,699 | ₩14,350 | ₩14,578 | +1.59% | 4.9만 |
|---|
| 2026.03.05 | ₩14,578 | ₩14,672 | ₩14,377 | ₩14,498 | -0.55% | 6.6만 |
|---|
| 2026.03.04 | ₩15,141 | ₩15,141 | ₩14,913 | ₩14,940 | -1.33% | 8.3만 |
|---|
| 2026.03.03 | ₩15,289 | ₩15,316 | ₩14,967 | ₩15,182 | -0.70% | 5.2만 |
|---|
| 2026.03.02 | ₩15,530 | ₩15,960 | ₩15,530 | ₩15,758 | +1.47% | 6.1만 |
|---|
| 2026.02.27 | ₩16,335 | ₩16,335 | ₩16,013 | ₩16,013 | -1.97% | 100.9만 |
|---|
| 2026.02.26 | ₩16,630 | ₩16,630 | ₩16,268 | ₩16,479 | -0.91% | 4.5만 |
|---|
| 2026.02.25 | ₩17,006 | ₩17,133 | ₩16,925 | ₩17,032 | +0.16% | 2만 |
|---|
| 2026.02.24 | ₩16,960 | ₩17,180 | ₩16,939 | ₩17,100 | +0.82% | 1.7만 |
|---|
| 2026.02.23 | ₩17,247 | ₩17,362 | ₩17,046 | ₩17,046 | -1.17% | 9.3만 |
|---|
| 2026.02.20 | ₩16,885 | ₩17,299 | ₩16,831 | ₩17,193 | +1.83% | 6.7만 |
|---|
| 2026.02.19 | ₩17,381 | ₩17,381 | ₩17,073 | ₩17,226 | -0.90% | 2.8만 |
|---|
| 2026.02.18 | ₩17,482 | ₩17,582 | ₩17,468 | ₩17,502 | +0.12% | 4.2만 |
|---|
| 2026.02.17 | ₩17,314 | ₩17,623 | ₩17,197 | ₩17,368 | +0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩17,180 | ₩17,609 | ₩17,006 | ₩17,408 | +1.33% | 7.5만 |
|---|
| 2026.02.12 | ₩18,105 | ₩18,105 | ₩17,502 | ₩17,649 | -2.52% | 4.8만 |
|---|
| 2026.02.11 | ₩18,313 | ₩18,400 | ₩18,105 | ₩18,368 | +0.30% | 4.5만 |
|---|
| 2026.02.10 | ₩18,172 | ₩18,642 | ₩18,172 | ₩18,575 | +2.21% | 3.5만 |
|---|
| 2026.02.09 | ₩18,213 | ₩18,374 | ₩18,038 | ₩18,199 | -0.07% | 4.1만 |
|---|
| 2026.02.06 | ₩17,904 | ₩18,178 | ₩17,904 | ₩18,178 | +1.53% | 5.3만 |
|---|
| 2026.02.05 | ₩17,891 | ₩18,119 | ₩17,623 | ₩17,675 | -1.21% | 7.5만 |
|---|
| 2026.02.04 | ₩18,374 | ₩18,387 | ₩17,797 | ₩18,038 | -1.82% | 4.9만 |
|---|
| 2026.02.03 | ₩18,695 | ₩18,695 | ₩18,159 | ₩18,454 | -1.29% | 5.8만 |
|---|
| 2026.02.02 | ₩18,763 | ₩19,071 | ₩18,763 | ₩18,964 | +1.07% | 6.1만 |
|---|
| 2026.01.30 | ₩19,420 | ₩19,487 | ₩19,084 | ₩19,098 | -1.66% | 6.1만 |
|---|
| 2026.01.29 | ₩19,996 | ₩20,010 | ₩19,259 | ₩19,527 | -2.35% | 5.8만 |
|---|
| 2026.01.28 | ₩19,809 | ₩20,023 | ₩19,755 | ₩19,876 | +0.34% | 7.9만 |
|---|
| 2026.01.27 | ₩19,581 | ₩19,849 | ₩19,507 | ₩19,546 | -0.18% | 6.1만 |
|---|
| 2026.01.26 | ₩19,433 | ₩19,527 | ₩19,135 | ₩19,379 | -0.28% | 6.3만 |
|---|
| 2026.01.23 | ₩19,849 | ₩19,849 | ₩19,460 | ₩19,540 | -1.55% | 7.6만 |
|---|
| 2026.01.22 | ₩19,701 | ₩20,318 | ₩19,701 | ₩19,929 | +1.16% | 5.8만 |
|---|
| 2026.01.21 | ₩19,192 | ₩19,433 | ₩19,032 | ₩19,326 | +0.70% | 3.6만 |
|---|
| 2026.01.20 | ₩18,575 | ₩19,037 | ₩18,575 | ₩18,628 | +0.29% | 25.7만 |
|---|
| 2026.01.16 | ₩19,473 | ₩19,473 | ₩18,883 | ₩19,071 | -2.07% | 9.1만 |
|---|
| 2026.01.15 | ₩19,473 | ₩19,768 | ₩19,205 | ₩19,648 | +0.90% | 4.8만 |
|---|
| 2026.01.14 | ₩19,621 | ₩19,876 | ₩19,567 | ₩19,567 | -0.27% | 6.2만 |
|---|
| 2026.01.13 | ₩19,084 | ₩19,621 | ₩18,991 | ₩19,232 | +0.77% | 4만 |
|---|
| 2026.01.12 | ₩18,146 | ₩19,366 | ₩18,146 | ₩19,219 | +5.91% | 10.8만 |
|---|
| 2026.01.09 | ₩17,958 | ₩17,958 | ₩17,615 | ₩17,877 | -0.45% | 4.9만 |
|---|
| 2026.01.08 | ₩17,435 | ₩18,240 | ₩17,395 | ₩18,186 | +4.31% | 6.2만 |
|---|
| 2026.01.07 | ₩17,891 | ₩17,891 | ₩17,569 | ₩17,676 | -1.20% | 6만 |
|---|
| 2026.01.06 | ₩18,454 | ₩18,466 | ₩17,971 | ₩17,971 | -2.62% | 4.3만 |
|---|
| 2026.01.05 | ₩18,548 | ₩18,548 | ₩18,105 | ₩18,494 | -0.29% | 6.3만 |
|---|
| 2026.01.02 | ₩18,266 | ₩18,518 | ₩18,105 | ₩18,494 | +1.25% | 6.4만 |
|---|
| 2025.12.31 | ₩17,770 | ₩17,770 | ₩17,582 | ₩17,730 | -0.23% | 8.5만 |
|---|
| 2025.12.30 | ₩17,904 | ₩17,931 | ₩17,770 | ₩17,784 | -0.67% | 10.9만 |
|---|
| 2025.12.29 | ₩17,864 | ₩18,038 | ₩17,770 | ₩17,931 | +0.38% | 6.9만 |
|---|
| 2025.12.26 | ₩18,199 | ₩18,307 | ₩18,146 | ₩18,240 | +0.22% | 2.6만 |
|---|
| 2025.12.24 | ₩18,253 | ₩18,266 | ₩18,199 | ₩18,226 | -0.15% | 3.3만 |
|---|
| 2025.12.23 | ₩18,213 | ₩18,278 | ₩18,119 | ₩18,253 | +0.22% | 3.9만 |
|---|
| 2025.12.22 | ₩18,105 | ₩18,292 | ₩18,065 | ₩18,213 | +0.59% | 17.2만 |
|---|
| 2025.12.19 | ₩18,038 | ₩18,240 | ₩18,038 | ₩18,065 | +0.15% | 3.2만 |
|---|
| 2025.12.18 | ₩17,931 | ₩18,025 | ₩17,851 | ₩17,931 | 0.00% | 3.7만 |
|---|
| 2025.12.17 | ₩18,415 | ₩18,415 | ₩17,904 | ₩17,904 | -2.77% | 3.8만 |
|---|
| 2025.12.16 | ₩18,226 | ₩18,280 | ₩17,971 | ₩18,280 | +0.29% | 6.4만 |
|---|
| 2025.12.15 | ₩18,776 | ₩18,776 | ₩18,226 | ₩18,320 | -2.43% | 6.3만 |
|---|
| 2025.12.12 | ₩19,004 | ₩19,111 | ₩18,682 | ₩18,816 | -0.99% | 2.9만 |
|---|
| 2025.12.11 | ₩18,843 | ₩19,031 | ₩18,561 | ₩19,004 | +0.85% | 4.9만 |
|---|
| 2025.12.10 | ₩19,366 | ₩19,475 | ₩19,232 | ₩19,379 | +0.07% | 4.4만 |
|---|
| 2025.12.09 | ₩18,964 | ₩19,111 | ₩18,803 | ₩19,058 | +0.50% | 3.8만 |
|---|
| 2025.12.08 | ₩19,245 | ₩19,248 | ₩19,058 | ₩19,245 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩19,125 | ₩19,326 | ₩19,125 | ₩19,178 | +0.28% | 4.7만 |
|---|
| 2025.12.04 | ₩18,977 | ₩19,178 | ₩18,977 | ₩19,071 | +0.49% | 2.8만 |
|---|
| 2025.12.03 | ₩19,447 | ₩19,447 | ₩19,284 | ₩19,393 | -0.28% | 4.4만 |
|---|
| 2025.12.02 | ₩19,876 | ₩19,876 | ₩19,514 | ₩19,688 | -0.94% | 5만 |
|---|
| 2025.12.01 | ₩19,715 | ₩19,996 | ₩19,540 | ₩19,970 | +1.29% | 7.7만 |
|---|
| 2025.11.28 | ₩19,393 | ₩19,393 | ₩19,084 | ₩19,272 | -0.62% | 2.1만 |
|---|
| 2025.11.26 | ₩19,567 | ₩19,587 | ₩18,923 | ₩19,393 | -0.89% | 5.7만 |
|---|
| 2025.11.25 | ₩19,782 | ₩19,889 | ₩19,193 | ₩19,353 | -2.17% | 5.2만 |
|---|
| 2025.11.24 | ₩19,259 | ₩19,607 | ₩19,259 | ₩19,554 | +1.53% | 21.3만 |
|---|
| 2025.11.21 | ₩18,467 | ₩18,977 | ₩18,268 | ₩18,709 | +1.31% | 9만 |
|---|
| 2025.11.20 | ₩19,379 | ₩19,594 | ₩18,669 | ₩18,803 | -2.98% | 9.8만 |
|---|
| 2025.11.19 | ₩19,393 | ₩19,701 | ₩19,393 | ₩19,594 | +1.04% | 5.2만 |
|---|
| 2025.11.18 | ₩19,151 | ₩19,701 | ₩19,151 | ₩19,688 | +2.80% | 4.6만 |
|---|
| 2025.11.17 | ₩19,138 | ₩19,648 | ₩19,138 | ₩19,326 | +0.98% | 10.2만 |
|---|
| 2025.11.14 | ₩19,433 | ₩19,795 | ₩18,655 | ₩18,964 | -2.42% | 15.5만 |
|---|
| 2025.11.13 | ₩19,876 | ₩19,889 | ₩19,393 | ₩19,554 | -1.62% | 10.6만 |
|---|
| 2025.11.12 | ₩19,768 | ₩19,809 | ₩19,312 | ₩19,447 | -1.63% | 10.9만 |
|---|
| 2025.11.11 | ₩20,131 | ₩20,251 | ₩19,748 | ₩19,782 | -1.73% | 6.1만 |
|---|
| 2025.11.10 | ₩20,372 | ₩20,486 | ₩20,104 | ₩20,238 | -0.66% | 9.2만 |
|---|
| 2025.11.07 | ₩19,943 | ₩20,385 | ₩19,842 | ₩20,305 | +1.82% | 10.2만 |
|---|
| 2025.11.06 | ₩20,586 | ₩20,788 | ₩20,278 | ₩20,506 | -0.39% | 10.5만 |
|---|
| 2025.11.05 | ₩20,251 | ₩20,586 | ₩20,242 | ₩20,359 | +0.53% | 7.9만 |
|---|
| 2025.11.04 | ₩20,131 | ₩20,554 | ₩20,037 | ₩20,278 | +0.73% | 9.4만 |
|---|
| 2025.11.03 | ₩20,828 | ₩20,828 | ₩20,486 | ₩20,734 | -0.45% | 9.8만 |
|---|
| 2025.10.31 | ₩21,083 | ₩21,083 | ₩20,707 | ₩20,975 | -0.51% | 10.3만 |
|---|
| 2025.10.30 | ₩21,472 | ₩21,552 | ₩21,313 | ₩21,351 | -0.56% | 9.4만 |
|---|
| 2025.10.29 | ₩22,196 | ₩22,330 | ₩21,995 | ₩22,169 | -0.12% | 10.6만 |
|---|
| 2025.10.28 | ₩21,968 | ₩22,115 | ₩21,726 | ₩21,887 | -0.37% | 7.1만 |
|---|
| 2025.10.27 | ₩22,035 | ₩22,142 | ₩21,928 | ₩21,981 | -0.24% | 13만 |
|---|
| 2025.10.24 | ₩21,794 | ₩21,794 | ₩21,606 | ₩21,673 | -0.55% | 7.7만 |
|---|
| 2025.10.23 | ₩21,190 | ₩21,539 | ₩21,177 | ₩21,512 | +1.52% | 6만 |
|---|
| 2025.10.22 | ₩21,284 | ₩21,646 | ₩21,083 | ₩21,311 | +0.13% | 8.6만 |
|---|
| 2025.10.21 | ₩21,767 | ₩21,767 | ₩21,297 | ₩21,378 | -1.79% | 5.2만 |
|---|
| 2025.10.20 | ₩21,297 | ₩22,047 | ₩21,244 | ₩21,887 | +2.77% | 19만 |
|---|
| 2025.10.17 | ₩20,801 | ₩21,458 | ₩20,694 | ₩21,297 | +2.39% | 7.8만 |
|---|
| 2025.10.16 | ₩21,163 | ₩21,391 | ₩20,989 | ₩21,016 | -0.70% | 6.4만 |
|---|
| 2025.10.15 | ₩21,438 | ₩21,519 | ₩21,179 | ₩21,284 | -0.72% | 33.9만 |
|---|
| 2025.10.14 | ₩20,452 | ₩21,321 | ₩20,412 | ₩20,949 | +2.43% | 15.4만 |
|---|
| 2025.10.13 | ₩21,364 | ₩21,606 | ₩21,170 | ₩21,391 | +0.13% | 15.3만 |
|---|
| 2025.10.10 | ₩21,794 | ₩22,075 | ₩20,184 | ₩20,332 | -6.71% | 51.4만 |
|---|