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 | ₩9,400 | ₩9,624 | ₩9,400 | ₩9,561 | +1.71% | 2.5만 |
| 2026.10.08 | ₩9,307 | ₩9,467 | ₩9,240 | ₩9,293 | -0.14% | 3.9만 |
| 2026.10.07 | ₩9,494 | ₩9,494 | ₩9,387 | ₩9,414 | -0.85% | 5.6만 |
| 2026.10.06 | ₩9,615 | ₩9,615 | ₩9,487 | ₩9,561 | -0.56% | 3만 |
| 2026.10.05 | ₩9,427 | ₩9,688 | ₩9,427 | ₩9,659 | +2.46% | 2.2만 |
| 2026.10.02 | ₩9,400 | ₩9,400 | ₩9,266 | ₩9,320 | -0.85% | 3만 |
| 2026.10.01 | ₩9,467 | ₩9,615 | ₩9,404 | ₩9,441 | -0.28% | 2.2만 |
| 2026.09.30 | ₩9,534 | ₩9,588 | ₩9,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,507 |
| -0.28% |
| 4.2만 |
| 2026.09.29 | ₩9,588 | ₩9,588 | ₩9,494 | ₩9,521 | -0.70% | 2.8만 |
|---|
| 2026.09.28 | ₩9,641 | ₩9,695 | ₩9,574 | ₩9,628 | -0.14% | 3.7만 |
|---|
| 2026.09.25 | ₩9,735 | ₩9,749 | ₩9,648 | ₩9,682 | -0.55% | 6.9만 |
|---|
| 2026.09.24 | ₩9,829 | ₩9,829 | ₩9,682 | ₩9,749 | -0.82% | 1.8만 |
|---|
| 2026.09.23 | ₩9,909 | ₩9,909 | ₩9,775 | ₩9,802 | -1.08% | 3.5만 |
|---|
| 2026.09.22 | ₩10,512 | ₩10,512 | ₩10,150 | ₩10,150 | -3.44% | 3만 |
|---|
| 2026.09.21 | ₩10,123 | ₩10,150 | ₩9,963 | ₩10,123 | 0.00% | 4.9만 |
|---|
| 2026.09.18 | ₩9,882 | ₩9,963 | ₩9,882 | ₩9,936 | +0.54% | 2만 |
|---|
| 2026.09.17 | ₩9,708 | ₩9,735 | ₩9,641 | ₩9,735 | +0.28% | 3.5만 |
|---|
| 2026.09.16 | ₩9,728 | ₩9,769 | ₩9,641 | ₩9,675 | -0.55% | 2.7만 |
|---|
| 2026.09.15 | ₩9,882 | ₩9,909 | ₩9,829 | ₩9,829 | -0.54% | 9.8천 |
|---|
| 2026.09.14 | ₩9,708 | ₩9,882 | ₩9,708 | ₩9,825 | +1.20% | 2.4만 |
|---|
| 2026.09.11 | ₩9,815 | ₩10,003 | ₩9,802 | ₩9,842 | +0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩9,700 | ₩9,789 | ₩9,682 | ₩9,735 | +0.36% | 1.5만 |
|---|
| 2026.09.09 | ₩10,070 | ₩10,070 | ₩9,882 | ₩9,882 | -1.86% | 3.3만 |
|---|
| 2026.09.08 | ₩10,056 | ₩10,150 | ₩10,043 | ₩10,150 | +0.93% | 4.8만 |
|---|
| 2026.09.04 | ₩10,123 | ₩10,164 | ₩10,070 | ₩10,126 | +0.03% | 2.6만 |
|---|
| 2026.09.03 | ₩9,963 | ₩10,056 | ₩9,884 | ₩10,030 | +0.67% | 2.6만 |
|---|
| 2026.09.02 | ₩10,177 | ₩10,208 | ₩10,110 | ₩10,130 | -0.46% | 3.6만 |
|---|
| 2026.09.01 | ₩10,097 | ₩10,271 | ₩10,097 | ₩10,190 | +0.93% | 3.3만 |
|---|
| 2026.08.31 | ₩10,539 | ₩10,539 | ₩10,284 | ₩10,308 | -2.19% | 4.3만 |
|---|
| 2026.08.28 | ₩10,539 | ₩10,707 | ₩10,539 | ₩10,639 | +0.95% | 3.7만 |
|---|
| 2026.08.27 | ₩10,686 | ₩10,686 | ₩10,378 | ₩10,445 | -2.26% | 8.6만 |
|---|
| 2026.08.26 | ₩10,820 | ₩10,927 | ₩10,800 | ₩10,821 | +0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩10,726 | ₩10,820 | ₩10,646 | ₩10,820 | +0.87% | 10.4만 |
|---|
| 2026.08.24 | ₩10,632 | ₩10,847 | ₩10,539 | ₩10,726 | +0.88% | 5.5만 |
|---|
| 2026.08.21 | ₩11,302 | ₩11,302 | ₩10,753 | ₩10,780 | -4.62% | 10.9만 |
|---|
| 2026.08.20 | ₩10,940 | ₩11,489 | ₩10,914 | ₩11,476 | +4.90% | 6만 |
|---|
| 2026.08.19 | ₩11,396 | ₩11,570 | ₩11,396 | ₩11,507 | +0.98% | 3.9만 |
|---|
| 2026.08.18 | ₩11,449 | ₩11,503 | ₩11,335 | ₩11,489 | +0.35% | 6.3만 |
|---|
| 2026.08.17 | ₩11,195 | ₩11,248 | ₩11,114 | ₩11,208 | +0.12% | 2.7만 |
|---|
| 2026.08.14 | ₩11,007 | ₩11,208 | ₩11,007 | ₩11,125 | +1.07% | 4.3만 |
|---|
| 2026.08.13 | ₩11,168 | ₩11,168 | ₩10,954 | ₩10,967 | -1.80% | 7.3만 |
|---|
| 2026.08.12 | ₩11,422 | ₩11,422 | ₩11,262 | ₩11,342 | -0.70% | 7.1만 |
|---|
| 2026.08.11 | ₩11,650 | ₩11,744 | ₩11,516 | ₩11,529 | -1.03% | 5.1만 |
|---|
| 2026.08.10 | ₩11,623 | ₩11,864 | ₩11,583 | ₩11,811 | +1.61% | 4.3만 |
|---|
| 2026.08.07 | ₩11,543 | ₩11,617 | ₩11,434 | ₩11,596 | +0.46% | 5.4만 |
|---|
| 2026.08.06 | ₩11,503 | ₩11,503 | ₩11,382 | ₩11,463 | -0.35% | 4.4만 |
|---|
| 2026.08.05 | ₩11,931 | ₩11,989 | ₩11,797 | ₩11,837 | -0.79% | 4.4만 |
|---|
| 2026.08.04 | ₩11,744 | ₩11,891 | ₩11,730 | ₩11,878 | +1.14% | 1.8만 |
|---|
| 2026.08.03 | ₩11,637 | ₩11,891 | ₩11,637 | ₩11,710 | +0.63% | 6.8만 |
|---|
| 2026.07.31 | ₩11,382 | ₩11,382 | ₩11,201 | ₩11,365 | -0.15% | 3.5만 |
|---|
| 2026.07.30 | ₩10,994 | ₩11,001 | ₩10,806 | ₩10,980 | -0.12% | 1.6만 |
|---|
| 2026.07.29 | ₩11,027 | ₩11,208 | ₩10,994 | ₩11,101 | +0.67% | 2.8만 |
|---|
| 2026.07.28 | ₩11,035 | ₩11,114 | ₩10,954 | ₩11,061 | +0.23% | 1.9만 |
|---|
| 2026.07.27 | ₩10,900 | ₩11,047 | ₩10,860 | ₩11,034 | +1.23% | 1.8만 |
|---|
| 2026.07.24 | ₩10,853 | ₩10,940 | ₩10,806 | ₩10,806 | -0.43% | 2만 |
|---|
| 2026.07.23 | ₩11,088 | ₩11,101 | ₩10,887 | ₩11,021 | -0.60% | 2.9만 |
|---|
| 2026.07.22 | ₩11,195 | ₩11,315 | ₩11,195 | ₩11,302 | +0.96% | 1.7만 |
|---|
| 2026.07.21 | ₩11,556 | ₩11,556 | ₩11,355 | ₩11,388 | -1.46% | 1.6만 |
|---|
| 2026.07.20 | ₩11,409 | ₩11,690 | ₩11,396 | ₩11,583 | +1.53% | 5.8만 |
|---|
| 2026.07.17 | ₩10,994 | ₩11,248 | ₩10,994 | ₩11,114 | +1.10% | 8.6만 |
|---|
| 2026.07.16 | ₩11,489 | ₩11,516 | ₩11,341 | ₩11,369 | -1.05% | 3만 |
|---|
| 2026.07.15 | ₩11,369 | ₩11,757 | ₩11,369 | ₩11,489 | +1.06% | 2.1만 |
|---|
| 2026.07.14 | ₩11,141 | ₩11,141 | ₩11,021 | ₩11,026 | -1.03% | 2.3만 |
|---|
| 2026.07.13 | ₩10,994 | ₩11,168 | ₩10,983 | ₩11,061 | +0.61% | 2만 |
|---|
| 2026.07.10 | ₩11,047 | ₩11,313 | ₩11,007 | ₩11,007 | -0.36% | 3만 |
|---|
| 2026.07.09 | ₩10,753 | ₩11,047 | ₩10,753 | ₩10,994 | +2.24% | 8.9만 |
|---|
| 2026.07.08 | ₩10,539 | ₩10,927 | ₩10,539 | ₩10,860 | +3.05% | 9.9만 |
|---|
| 2026.07.07 | ₩9,923 | ₩10,043 | ₩9,882 | ₩9,949 | +0.27% | 1.2만 |
|---|
| 2026.07.06 | ₩9,802 | ₩9,936 | ₩9,777 | ₩9,896 | +0.96% | 2.8만 |
|---|
| 2026.07.02 | ₩9,802 | ₩9,869 | ₩9,683 | ₩9,755 | -0.48% | 2만 |
|---|
| 2026.07.01 | ₩9,862 | ₩10,097 | ₩9,842 | ₩9,976 | +1.15% | 4.1만 |
|---|
| 2026.06.30 | ₩9,708 | ₩9,896 | ₩9,692 | ₩9,833 | +1.28% | 2.1만 |
|---|
| 2026.06.29 | ₩9,775 | ₩9,881 | ₩9,682 | ₩9,775 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩9,441 | ₩9,762 | ₩9,374 | ₩9,682 | +2.55% | 6.8만 |
|---|
| 2026.06.25 | ₩10,003 | ₩10,003 | ₩9,675 | ₩9,702 | -3.01% | 5.2만 |
|---|
| 2026.06.24 | ₩10,418 | ₩10,418 | ₩10,177 | ₩10,271 | -1.41% | 4.4만 |
|---|
| 2026.06.23 | ₩10,498 | ₩10,592 | ₩10,431 | ₩10,485 | -0.13% | 6.1만 |
|---|
| 2026.06.22 | ₩10,900 | ₩10,900 | ₩10,632 | ₩10,739 | -1.47% | 5.4만 |
|---|
| 2026.06.18 | ₩10,914 | ₩10,914 | ₩10,780 | ₩10,900 | -0.12% | 3.2만 |
|---|
| 2026.06.17 | ₩11,181 | ₩11,315 | ₩11,021 | ₩11,061 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩11,168 | ₩11,355 | ₩11,168 | ₩11,329 | +1.44% | 2.9만 |
|---|
| 2026.06.15 | ₩11,476 | ₩11,531 | ₩11,422 | ₩11,449 | -0.23% | 2.9만 |
|---|
| 2026.06.12 | ₩11,369 | ₩11,463 | ₩11,329 | ₩11,449 | +0.71% | 3만 |
|---|
| 2026.06.11 | ₩11,355 | ₩11,503 | ₩11,221 | ₩11,491 | +1.19% | 4.9만 |
|---|
| 2026.06.10 | ₩11,824 | ₩12,038 | ₩11,730 | ₩11,771 | -0.45% | 4.3만 |
|---|
| 2026.06.09 | ₩12,199 | ₩12,360 | ₩12,026 | ₩12,156 | -0.35% | 5.8만 |
|---|
| 2026.06.08 | ₩12,279 | ₩12,320 | ₩12,132 | ₩12,159 | -0.98% | 4만 |
|---|
| 2026.06.05 | ₩12,668 | ₩12,674 | ₩12,132 | ₩12,186 | -3.81% | 4.9만 |
|---|
| 2026.06.04 | ₩12,721 | ₩12,791 | ₩12,668 | ₩12,668 | -0.42% | 1.9만 |
|---|
| 2026.06.03 | ₩13,002 | ₩13,002 | ₩12,828 | ₩12,869 | -1.03% | 3.2만 |
|---|
| 2026.06.02 | ₩13,123 | ₩13,337 | ₩13,069 | ₩13,069 | -0.41% | 7.6만 |
|---|
| 2026.06.01 | ₩12,681 | ₩12,747 | ₩12,561 | ₩12,681 | 0.00% | 5만 |
|---|
| 2026.05.29 | ₩12,587 | ₩12,668 | ₩12,507 | ₩12,574 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩12,708 | ₩12,788 | ₩12,507 | ₩12,788 | +0.63% | 6.6만 |
|---|
| 2026.05.27 | ₩12,855 | ₩13,096 | ₩12,855 | ₩13,033 | +1.39% | 2만 |
|---|
| 2026.05.26 | ₩13,123 | ₩13,177 | ₩13,103 | ₩13,123 | 0.00% | 2.6만 |
|---|
| 2026.05.22 | ₩12,976 | ₩13,210 | ₩12,855 | ₩13,136 | +1.24% | 11.1만 |
|---|
| 2026.05.21 | ₩13,244 | ₩13,357 | ₩13,029 | ₩13,297 | +0.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,618 | ₩13,712 | ₩13,525 | ₩13,659 | +0.29% | 8.4천 |
|---|
| 2026.05.19 | ₩13,498 | ₩13,752 | ₩13,498 | ₩13,659 | +1.19% | 2.3만 |
|---|
| 2026.05.18 | ₩13,485 | ₩13,632 | ₩13,471 | ₩13,542 | +0.43% | 2.5만 |
|---|
| 2026.05.15 | ₩13,846 | ₩13,846 | ₩13,404 | ₩13,418 | -3.09% | 5.9만 |
|---|
| 2026.05.14 | ₩14,087 | ₩14,435 | ₩14,060 | ₩14,261 | +1.24% | 3.1만 |
|---|
| 2026.05.13 | ₩13,538 | ₩14,757 | ₩13,391 | ₩14,663 | +8.31% | 12.3만 |
|---|
| 2026.05.12 | ₩13,793 | ₩13,819 | ₩13,632 | ₩13,726 | -0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩13,980 | ₩14,047 | ₩13,866 | ₩13,898 | -0.58% | 5.5만 |
|---|
| 2026.05.08 | ₩14,342 | ₩14,542 | ₩14,141 | ₩14,188 | -1.07% | 3.5만 |
|---|
| 2026.05.07 | ₩14,449 | ₩14,556 | ₩14,261 | ₩14,276 | -1.20% | 3.4만 |
|---|
| 2026.05.06 | ₩14,034 | ₩14,529 | ₩14,034 | ₩14,489 | +3.24% | 6.7만 |
|---|
| 2026.05.05 | ₩13,859 | ₩13,980 | ₩13,793 | ₩13,793 | -0.48% | 3.9만 |
|---|
| 2026.05.04 | ₩13,793 | ₩14,067 | ₩13,793 | ₩13,886 | +0.68% | 3.1만 |
|---|
| 2026.05.01 | ₩13,779 | ₩13,846 | ₩13,672 | ₩13,712 | -0.49% | 2.8만 |
|---|
| 2026.04.30 | ₩13,659 | ₩13,759 | ₩13,485 | ₩13,734 | +0.55% | 1.7만 |
|---|
| 2026.04.29 | ₩13,873 | ₩13,873 | ₩13,659 | ₩13,699 | -1.25% | 1.3만 |
|---|
| 2026.04.28 | ₩13,659 | ₩13,708 | ₩13,605 | ₩13,708 | +0.36% | 2.1만 |
|---|
| 2026.04.27 | ₩13,819 | ₩13,980 | ₩13,819 | ₩13,833 | +0.10% | 4.3만 |
|---|
| 2026.04.24 | ₩13,980 | ₩14,167 | ₩13,886 | ₩14,103 | +0.88% | 5.2만 |
|---|
| 2026.04.23 | ₩14,074 | ₩14,074 | ₩13,572 | ₩13,752 | -2.28% | 6.9만 |
|---|
| 2026.04.22 | ₩14,395 | ₩14,422 | ₩14,275 | ₩14,315 | -0.56% | 3.7만 |
|---|
| 2026.04.21 | ₩14,569 | ₩14,583 | ₩14,087 | ₩14,248 | -2.21% | 4.6만 |
|---|
| 2026.04.20 | ₩14,623 | ₩14,743 | ₩14,569 | ₩14,650 | +0.18% | 3.5만 |
|---|
| 2026.04.17 | ₩14,730 | ₩14,958 | ₩14,670 | ₩14,730 | 0.00% | 4.7만 |
|---|
| 2026.04.16 | ₩14,475 | ₩14,743 | ₩14,301 | ₩14,529 | +0.37% | 6.4만 |
|---|
| 2026.04.15 | ₩14,167 | ₩14,261 | ₩14,114 | ₩14,257 | +0.63% | 3만 |
|---|
| 2026.04.14 | ₩13,953 | ₩14,194 | ₩13,859 | ₩14,114 | +1.15% | 4.9만 |
|---|
| 2026.04.13 | ₩13,712 | ₩13,846 | ₩13,605 | ₩13,819 | +0.78% | 3.5만 |
|---|
| 2026.04.10 | ₩13,859 | ₩13,886 | ₩13,685 | ₩13,685 | -1.26% | 3.9만 |
|---|
| 2026.04.09 | ₩13,659 | ₩13,806 | ₩13,598 | ₩13,806 | +1.08% | 2.3만 |
|---|
| 2026.04.08 | ₩13,913 | ₩14,047 | ₩13,726 | ₩13,793 | -0.87% | 4.4만 |
|---|
| 2026.04.07 | ₩13,391 | ₩13,485 | ₩13,110 | ₩13,257 | -1.00% | 4.9만 |
|---|
| 2026.04.06 | ₩13,766 | ₩13,766 | ₩13,464 | ₩13,498 | -1.95% | 4만 |
|---|
| 2026.04.02 | ₩13,310 | ₩13,525 | ₩13,293 | ₩13,471 | +1.21% | 2만 |
|---|
| 2026.04.01 | ₩13,739 | ₩13,913 | ₩13,699 | ₩13,766 | +0.19% | 3.3만 |
|---|
| 2026.03.31 | ₩13,511 | ₩13,886 | ₩13,511 | ₩13,886 | +2.78% | 2.3만 |
|---|
| 2026.03.30 | ₩13,592 | ₩13,685 | ₩13,511 | ₩13,525 | -0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩13,632 | ₩13,766 | ₩13,551 | ₩13,565 | -0.49% | 2.3만 |
|---|
| 2026.03.26 | ₩14,020 | ₩14,020 | ₩13,779 | ₩13,859 | -1.15% | 2.7만 |
|---|
| 2026.03.25 | ₩14,154 | ₩14,267 | ₩14,141 | ₩14,246 | +0.65% | 5.1만 |
|---|
| 2026.03.24 | ₩13,752 | ₩13,926 | ₩13,752 | ₩13,886 | +0.97% | 2.2만 |
|---|
| 2026.03.23 | ₩13,739 | ₩14,020 | ₩13,672 | ₩13,967 | +1.66% | 15.5만 |
|---|
| 2026.03.20 | ₩13,953 | ₩13,953 | ₩13,578 | ₩13,578 | -2.69% | 5만 |
|---|
| 2026.03.19 | ₩13,953 | ₩14,060 | ₩13,415 | ₩13,806 | -1.06% | 6.2만 |
|---|
| 2026.03.18 | ₩15,292 | ₩15,292 | ₩14,877 | ₩14,958 | -2.19% | 2.6만 |
|---|
| 2026.03.17 | ₩15,172 | ₩15,205 | ₩15,026 | ₩15,118 | -0.35% | 5.1만 |
|---|
| 2026.03.16 | ₩15,225 | ₩15,245 | ₩15,066 | ₩15,082 | -0.94% | 4.9만 |
|---|
| 2026.03.13 | ₩14,864 | ₩15,038 | ₩14,864 | ₩14,931 | +0.45% | 3.9만 |
|---|
| 2026.03.12 | ₩14,837 | ₩14,870 | ₩14,783 | ₩14,810 | -0.18% | 1.7만 |
|---|
| 2026.03.11 | ₩15,049 | ₩15,078 | ₩14,998 | ₩15,069 | +0.13% | 1.6만 |
|---|
| 2026.03.10 | ₩14,971 | ₩15,266 | ₩14,919 | ₩15,078 | +0.72% | 1.9만 |
|---|
| 2026.03.09 | ₩14,462 | ₩14,730 | ₩14,382 | ₩14,730 | +1.85% | 3만 |
|---|
| 2026.03.06 | ₩14,328 | ₩14,676 | ₩14,328 | ₩14,556 | +1.59% | 4.9만 |
|---|
| 2026.03.05 | ₩14,556 | ₩14,650 | ₩14,355 | ₩14,475 | -0.55% | 6.6만 |
|---|
| 2026.03.04 | ₩15,118 | ₩15,118 | ₩14,891 | ₩14,917 | -1.33% | 8.3만 |
|---|
| 2026.03.03 | ₩15,266 | ₩15,292 | ₩14,944 | ₩15,158 | -0.70% | 5.2만 |
|---|
| 2026.03.02 | ₩15,507 | ₩15,935 | ₩15,507 | ₩15,734 | +1.47% | 6.1만 |
|---|
| 2026.02.27 | ₩16,310 | ₩16,310 | ₩15,989 | ₩15,989 | -1.97% | 100.9만 |
|---|
| 2026.02.26 | ₩16,605 | ₩16,605 | ₩16,243 | ₩16,453 | -0.91% | 4.5만 |
|---|
| 2026.02.25 | ₩16,980 | ₩17,107 | ₩16,899 | ₩17,006 | +0.16% | 2만 |
|---|
| 2026.02.24 | ₩16,934 | ₩17,154 | ₩16,913 | ₩17,073 | +0.82% | 1.7만 |
|---|
| 2026.02.23 | ₩17,221 | ₩17,336 | ₩17,020 | ₩17,020 | -1.17% | 9.3만 |
|---|
| 2026.02.20 | ₩16,859 | ₩17,273 | ₩16,805 | ₩17,167 | +1.83% | 6.7만 |
|---|
| 2026.02.19 | ₩17,354 | ₩17,354 | ₩17,046 | ₩17,199 | -0.90% | 2.8만 |
|---|
| 2026.02.18 | ₩17,455 | ₩17,555 | ₩17,442 | ₩17,475 | +0.12% | 4.2만 |
|---|
| 2026.02.17 | ₩17,288 | ₩17,596 | ₩17,171 | ₩17,341 | +0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩17,154 | ₩17,582 | ₩16,980 | ₩17,381 | +1.33% | 7.5만 |
|---|
| 2026.02.12 | ₩18,078 | ₩18,078 | ₩17,475 | ₩17,622 | -2.52% | 4.8만 |
|---|
| 2026.02.11 | ₩18,285 | ₩18,372 | ₩18,078 | ₩18,340 | +0.30% | 4.5만 |
|---|
| 2026.02.10 | ₩18,145 | ₩18,613 | ₩18,145 | ₩18,546 | +2.21% | 3.5만 |
|---|
| 2026.02.09 | ₩18,185 | ₩18,345 | ₩18,011 | ₩18,171 | -0.07% | 4.1만 |
|---|
| 2026.02.06 | ₩17,877 | ₩18,150 | ₩17,877 | ₩18,150 | +1.53% | 5.3만 |
|---|
| 2026.02.05 | ₩17,863 | ₩18,091 | ₩17,596 | ₩17,648 | -1.21% | 7.5만 |
|---|
| 2026.02.04 | ₩18,345 | ₩18,359 | ₩17,770 | ₩18,011 | -1.82% | 4.9만 |
|---|
| 2026.02.03 | ₩18,667 | ₩18,667 | ₩18,131 | ₩18,426 | -1.29% | 5.8만 |
|---|
| 2026.02.02 | ₩18,734 | ₩19,042 | ₩18,734 | ₩18,935 | +1.07% | 6.1만 |
|---|
| 2026.01.30 | ₩19,390 | ₩19,457 | ₩19,055 | ₩19,068 | -1.66% | 6.1만 |
|---|
| 2026.01.29 | ₩19,966 | ₩19,979 | ₩19,229 | ₩19,497 | -2.35% | 5.8만 |
|---|
| 2026.01.28 | ₩19,778 | ₩19,992 | ₩19,725 | ₩19,845 | +0.34% | 7.9만 |
|---|
| 2026.01.27 | ₩19,551 | ₩19,818 | ₩19,477 | ₩19,516 | -0.18% | 6.1만 |
|---|
| 2026.01.26 | ₩19,403 | ₩19,497 | ₩19,106 | ₩19,350 | -0.28% | 6.3만 |
|---|
| 2026.01.23 | ₩19,818 | ₩19,818 | ₩19,430 | ₩19,510 | -1.55% | 7.6만 |
|---|
| 2026.01.22 | ₩19,671 | ₩20,287 | ₩19,671 | ₩19,899 | +1.16% | 5.8만 |
|---|
| 2026.01.21 | ₩19,162 | ₩19,403 | ₩19,003 | ₩19,296 | +0.70% | 3.6만 |
|---|
| 2026.01.20 | ₩18,546 | ₩19,008 | ₩18,546 | ₩18,600 | +0.29% | 25.7만 |
|---|
| 2026.01.16 | ₩19,443 | ₩19,443 | ₩18,854 | ₩19,042 | -2.07% | 9.1만 |
|---|
| 2026.01.15 | ₩19,443 | ₩19,738 | ₩19,176 | ₩19,618 | +0.90% | 4.8만 |
|---|
| 2026.01.14 | ₩19,591 | ₩19,845 | ₩19,537 | ₩19,537 | -0.27% | 6.2만 |
|---|
| 2026.01.13 | ₩19,055 | ₩19,591 | ₩18,961 | ₩19,202 | +0.77% | 4만 |
|---|
| 2026.01.12 | ₩18,118 | ₩19,336 | ₩18,118 | ₩19,189 | +5.91% | 10.8만 |
|---|
| 2026.01.09 | ₩17,930 | ₩17,930 | ₩17,587 | ₩17,850 | -0.45% | 4.9만 |
|---|
| 2026.01.08 | ₩17,408 | ₩18,211 | ₩17,368 | ₩18,158 | +4.31% | 6.2만 |
|---|
| 2026.01.07 | ₩17,863 | ₩17,863 | ₩17,542 | ₩17,649 | -1.20% | 6만 |
|---|
| 2026.01.06 | ₩18,426 | ₩18,438 | ₩17,944 | ₩17,944 | -2.62% | 4.3만 |
|---|
| 2026.01.05 | ₩18,519 | ₩18,519 | ₩18,078 | ₩18,466 | -0.29% | 6.3만 |
|---|
| 2026.01.02 | ₩18,238 | ₩18,490 | ₩18,078 | ₩18,466 | +1.25% | 6.4만 |
|---|
| 2025.12.31 | ₩17,743 | ₩17,743 | ₩17,555 | ₩17,703 | -0.23% | 8.5만 |
|---|
| 2025.12.30 | ₩17,877 | ₩17,903 | ₩17,743 | ₩17,756 | -0.67% | 10.9만 |
|---|
| 2025.12.29 | ₩17,837 | ₩18,011 | ₩17,743 | ₩17,903 | +0.38% | 6.9만 |
|---|
| 2025.12.26 | ₩18,171 | ₩18,278 | ₩18,118 | ₩18,211 | +0.22% | 2.6만 |
|---|
| 2025.12.24 | ₩18,225 | ₩18,238 | ₩18,171 | ₩18,198 | -0.15% | 3.3만 |
|---|
| 2025.12.23 | ₩18,185 | ₩18,250 | ₩18,091 | ₩18,225 | +0.22% | 3.9만 |
|---|
| 2025.12.22 | ₩18,078 | ₩18,264 | ₩18,037 | ₩18,185 | +0.59% | 17.2만 |
|---|
| 2025.12.19 | ₩18,011 | ₩18,211 | ₩18,011 | ₩18,037 | +0.15% | 3.2만 |
|---|
| 2025.12.18 | ₩17,903 | ₩17,997 | ₩17,823 | ₩17,903 | 0.00% | 3.7만 |
|---|
| 2025.12.17 | ₩18,387 | ₩18,387 | ₩17,877 | ₩17,877 | -2.77% | 3.8만 |
|---|
| 2025.12.16 | ₩18,198 | ₩18,252 | ₩17,944 | ₩18,252 | +0.29% | 6.4만 |
|---|
| 2025.12.15 | ₩18,747 | ₩18,747 | ₩18,198 | ₩18,292 | -2.43% | 6.3만 |
|---|
| 2025.12.12 | ₩18,975 | ₩19,082 | ₩18,653 | ₩18,787 | -0.99% | 2.9만 |
|---|
| 2025.12.11 | ₩18,814 | ₩19,002 | ₩18,533 | ₩18,975 | +0.85% | 4.9만 |
|---|
| 2025.12.10 | ₩19,336 | ₩19,445 | ₩19,202 | ₩19,350 | +0.07% | 4.4만 |
|---|
| 2025.12.09 | ₩18,935 | ₩19,082 | ₩18,774 | ₩19,028 | +0.50% | 3.8만 |
|---|
| 2025.12.08 | ₩19,216 | ₩19,218 | ₩19,028 | ₩19,216 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩19,095 | ₩19,296 | ₩19,095 | ₩19,149 | +0.28% | 4.7만 |
|---|
| 2025.12.04 | ₩18,948 | ₩19,149 | ₩18,948 | ₩19,042 | +0.49% | 2.8만 |
|---|
| 2025.12.03 | ₩19,417 | ₩19,417 | ₩19,255 | ₩19,363 | -0.28% | 4.4만 |
|---|
| 2025.12.02 | ₩19,845 | ₩19,845 | ₩19,484 | ₩19,658 | -0.94% | 5만 |
|---|
| 2025.12.01 | ₩19,684 | ₩19,966 | ₩19,510 | ₩19,939 | +1.29% | 7.7만 |
|---|
| 2025.11.28 | ₩19,363 | ₩19,363 | ₩19,055 | ₩19,243 | -0.62% | 2.1만 |
|---|
| 2025.11.26 | ₩19,537 | ₩19,557 | ₩18,894 | ₩19,363 | -0.89% | 5.7만 |
|---|
| 2025.11.25 | ₩19,751 | ₩19,859 | ₩19,164 | ₩19,323 | -2.17% | 5.2만 |
|---|
| 2025.11.24 | ₩19,229 | ₩19,577 | ₩19,229 | ₩19,524 | +1.53% | 21.3만 |
|---|
| 2025.11.21 | ₩18,439 | ₩18,948 | ₩18,240 | ₩18,680 | +1.31% | 9만 |
|---|
| 2025.11.20 | ₩19,350 | ₩19,564 | ₩18,640 | ₩18,774 | -2.98% | 9.8만 |
|---|
| 2025.11.19 | ₩19,363 | ₩19,671 | ₩19,363 | ₩19,564 | +1.04% | 5.2만 |
|---|
| 2025.11.18 | ₩19,122 | ₩19,671 | ₩19,122 | ₩19,658 | +2.80% | 4.6만 |
|---|
| 2025.11.17 | ₩19,109 | ₩19,618 | ₩19,109 | ₩19,296 | +0.98% | 10.2만 |
|---|
| 2025.11.14 | ₩19,403 | ₩19,765 | ₩18,627 | ₩18,935 | -2.42% | 15.5만 |
|---|
| 2025.11.13 | ₩19,845 | ₩19,859 | ₩19,363 | ₩19,524 | -1.62% | 10.6만 |
|---|
| 2025.11.12 | ₩19,738 | ₩19,778 | ₩19,283 | ₩19,417 | -1.63% | 10.9만 |
|---|
| 2025.11.11 | ₩20,100 | ₩20,220 | ₩19,718 | ₩19,751 | -1.73% | 6.1만 |
|---|
| 2025.11.10 | ₩20,341 | ₩20,454 | ₩20,073 | ₩20,207 | -0.66% | 9.2만 |
|---|
| 2025.11.07 | ₩19,912 | ₩20,354 | ₩19,812 | ₩20,274 | +1.82% | 10.2만 |
|---|
| 2025.11.06 | ₩20,555 | ₩20,756 | ₩20,247 | ₩20,475 | -0.39% | 10.5만 |
|---|
| 2025.11.05 | ₩20,220 | ₩20,555 | ₩20,211 | ₩20,327 | +0.53% | 7.9만 |
|---|
| 2025.11.04 | ₩20,100 | ₩20,523 | ₩20,006 | ₩20,247 | +0.73% | 9.4만 |
|---|
| 2025.11.03 | ₩20,796 | ₩20,796 | ₩20,454 | ₩20,702 | -0.45% | 9.8만 |
|---|
| 2025.10.31 | ₩21,050 | ₩21,050 | ₩20,675 | ₩20,943 | -0.51% | 10.3만 |
|---|
| 2025.10.30 | ₩21,439 | ₩21,519 | ₩21,281 | ₩21,318 | -0.56% | 9.4만 |
|---|
| 2025.10.29 | ₩22,162 | ₩22,296 | ₩21,961 | ₩22,135 | -0.12% | 10.6만 |
|---|
| 2025.10.28 | ₩21,934 | ₩22,081 | ₩21,693 | ₩21,854 | -0.37% | 7.1만 |
|---|
| 2025.10.27 | ₩22,001 | ₩22,108 | ₩21,894 | ₩21,948 | -0.24% | 13만 |
|---|
| 2025.10.24 | ₩21,760 | ₩21,760 | ₩21,573 | ₩21,640 | -0.55% | 7.7만 |
|---|
| 2025.10.23 | ₩21,157 | ₩21,506 | ₩21,144 | ₩21,479 | +1.52% | 6만 |
|---|
| 2025.10.22 | ₩21,251 | ₩21,613 | ₩21,050 | ₩21,278 | +0.13% | 8.6만 |
|---|
| 2025.10.21 | ₩21,733 | ₩21,733 | ₩21,265 | ₩21,345 | -1.79% | 5.2만 |
|---|
| 2025.10.20 | ₩21,265 | ₩22,013 | ₩21,211 | ₩21,854 | +2.77% | 19만 |
|---|
| 2025.10.17 | ₩20,769 | ₩21,425 | ₩20,662 | ₩21,265 | +2.39% | 7.8만 |
|---|
| 2025.10.16 | ₩21,131 | ₩21,358 | ₩20,957 | ₩20,983 | -0.70% | 6.4만 |
|---|
| 2025.10.15 | ₩21,405 | ₩21,486 | ₩21,147 | ₩21,251 | -0.72% | 33.9만 |
|---|
| 2025.10.14 | ₩20,421 | ₩21,289 | ₩20,381 | ₩20,916 | +2.43% | 15.4만 |
|---|
| 2025.10.13 | ₩21,332 | ₩21,573 | ₩21,137 | ₩21,358 | +0.13% | 15.3만 |
|---|
| 2025.10.10 | ₩21,760 | ₩22,041 | ₩20,153 | ₩20,300 | -6.71% | 51.4만 |
|---|