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 | ₩9,418 | ₩9,642 | ₩9,418 | ₩9,579 | +1.71% | 2.5만 |
| 2026.10.08 | ₩9,324 | ₩9,485 | ₩9,257 | ₩9,310 | -0.14% | 3.9만 |
| 2026.10.07 | ₩9,512 | ₩9,512 | ₩9,404 | ₩9,431 | -0.85% | 5.6만 |
| 2026.10.06 | ₩9,632 | ₩9,632 | ₩9,505 | ₩9,579 | -0.56% | 3만 |
| 2026.10.05 | ₩9,445 | ₩9,706 | ₩9,445 | ₩9,677 | +2.46% | 2.2만 |
| 2026.10.02 | ₩9,418 | ₩9,418 | ₩9,284 | ₩9,337 | -0.85% | 3만 |
| 2026.10.01 | ₩9,485 | ₩9,632 | ₩9,422 | ₩9,458 | -0.28% | 2.2만 |
| 2026.09.30 | ₩9,552 | ₩9,605 | ₩9,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,525 |
| -0.28% |
| 4.2만 |
| 2026.09.29 | ₩9,605 | ₩9,605 | ₩9,512 | ₩9,538 | -0.70% | 2.8만 |
|---|
| 2026.09.28 | ₩9,659 | ₩9,713 | ₩9,592 | ₩9,646 | -0.14% | 3.7만 |
|---|
| 2026.09.25 | ₩9,753 | ₩9,766 | ₩9,666 | ₩9,699 | -0.55% | 6.9만 |
|---|
| 2026.09.24 | ₩9,847 | ₩9,847 | ₩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 | ₩10,169 | ₩10,169 | -3.44% | 3만 |
|---|
| 2026.09.21 | ₩10,142 | ₩10,169 | ₩9,981 | ₩10,142 | 0.00% | 4.9만 |
|---|
| 2026.09.18 | ₩9,901 | ₩9,981 | ₩9,901 | ₩9,954 | +0.54% | 2만 |
|---|
| 2026.09.17 | ₩9,726 | ₩9,753 | ₩9,659 | ₩9,753 | +0.28% | 3.5만 |
|---|
| 2026.09.16 | ₩9,746 | ₩9,787 | ₩9,659 | ₩9,693 | -0.55% | 2.7만 |
|---|
| 2026.09.15 | ₩9,901 | ₩9,927 | ₩9,847 | ₩9,847 | -0.54% | 9.8천 |
|---|
| 2026.09.14 | ₩9,726 | ₩9,901 | ₩9,726 | ₩9,843 | +1.20% | 2.4만 |
|---|
| 2026.09.11 | ₩9,834 | ₩10,021 | ₩9,820 | ₩9,860 | +0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩9,718 | ₩9,807 | ₩9,699 | ₩9,753 | +0.36% | 1.5만 |
|---|
| 2026.09.09 | ₩10,088 | ₩10,088 | ₩9,901 | ₩9,901 | -1.86% | 3.3만 |
|---|
| 2026.09.08 | ₩10,075 | ₩10,169 | ₩10,062 | ₩10,169 | +0.93% | 4.8만 |
|---|
| 2026.09.04 | ₩10,142 | ₩10,182 | ₩10,088 | ₩10,145 | +0.03% | 2.6만 |
|---|
| 2026.09.03 | ₩9,981 | ₩10,075 | ₩9,902 | ₩10,048 | +0.67% | 2.6만 |
|---|
| 2026.09.02 | ₩10,196 | ₩10,227 | ₩10,129 | ₩10,149 | -0.46% | 3.6만 |
|---|
| 2026.09.01 | ₩10,115 | ₩10,290 | ₩10,115 | ₩10,209 | +0.93% | 3.3만 |
|---|
| 2026.08.31 | ₩10,558 | ₩10,558 | ₩10,303 | ₩10,327 | -2.19% | 4.3만 |
|---|
| 2026.08.28 | ₩10,558 | ₩10,727 | ₩10,558 | ₩10,659 | +0.95% | 3.7만 |
|---|
| 2026.08.27 | ₩10,706 | ₩10,706 | ₩10,397 | ₩10,464 | -2.26% | 8.6만 |
|---|
| 2026.08.26 | ₩10,840 | ₩10,947 | ₩10,820 | ₩10,841 | +0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩10,746 | ₩10,840 | ₩10,665 | ₩10,840 | +0.87% | 10.4만 |
|---|
| 2026.08.24 | ₩10,652 | ₩10,867 | ₩10,558 | ₩10,746 | +0.88% | 5.5만 |
|---|
| 2026.08.21 | ₩11,323 | ₩11,323 | ₩10,773 | ₩10,799 | -4.62% | 10.9만 |
|---|
| 2026.08.20 | ₩10,960 | ₩11,510 | ₩10,934 | ₩11,497 | +4.90% | 6만 |
|---|
| 2026.08.19 | ₩11,417 | ₩11,591 | ₩11,417 | ₩11,528 | +0.98% | 3.9만 |
|---|
| 2026.08.18 | ₩11,470 | ₩11,524 | ₩11,356 | ₩11,510 | +0.35% | 6.3만 |
|---|
| 2026.08.17 | ₩11,215 | ₩11,269 | ₩11,135 | ₩11,229 | +0.12% | 2.7만 |
|---|
| 2026.08.14 | ₩11,028 | ₩11,229 | ₩11,028 | ₩11,146 | +1.07% | 4.3만 |
|---|
| 2026.08.13 | ₩11,189 | ₩11,189 | ₩10,974 | ₩10,987 | -1.80% | 7.3만 |
|---|
| 2026.08.12 | ₩11,443 | ₩11,443 | ₩11,282 | ₩11,363 | -0.70% | 7.1만 |
|---|
| 2026.08.11 | ₩11,671 | ₩11,765 | ₩11,537 | ₩11,551 | -1.03% | 5.1만 |
|---|
| 2026.08.10 | ₩11,645 | ₩11,886 | ₩11,604 | ₩11,832 | +1.61% | 4.3만 |
|---|
| 2026.08.07 | ₩11,564 | ₩11,638 | ₩11,455 | ₩11,618 | +0.46% | 5.4만 |
|---|
| 2026.08.06 | ₩11,524 | ₩11,524 | ₩11,403 | ₩11,484 | -0.35% | 4.4만 |
|---|
| 2026.08.05 | ₩11,953 | ₩12,011 | ₩11,819 | ₩11,859 | -0.79% | 4.4만 |
|---|
| 2026.08.04 | ₩11,765 | ₩11,913 | ₩11,752 | ₩11,900 | +1.14% | 1.8만 |
|---|
| 2026.08.03 | ₩11,658 | ₩11,913 | ₩11,658 | ₩11,732 | +0.63% | 6.8만 |
|---|
| 2026.07.31 | ₩11,403 | ₩11,403 | ₩11,222 | ₩11,386 | -0.15% | 3.5만 |
|---|
| 2026.07.30 | ₩11,014 | ₩11,021 | ₩10,826 | ₩11,001 | -0.12% | 1.6만 |
|---|
| 2026.07.29 | ₩11,048 | ₩11,229 | ₩11,014 | ₩11,121 | +0.67% | 2.8만 |
|---|
| 2026.07.28 | ₩11,056 | ₩11,135 | ₩10,974 | ₩11,081 | +0.23% | 1.9만 |
|---|
| 2026.07.27 | ₩10,920 | ₩11,068 | ₩10,880 | ₩11,054 | +1.23% | 1.8만 |
|---|
| 2026.07.24 | ₩10,873 | ₩10,960 | ₩10,826 | ₩10,826 | -0.43% | 2만 |
|---|
| 2026.07.23 | ₩11,108 | ₩11,121 | ₩10,907 | ₩11,041 | -0.60% | 2.9만 |
|---|
| 2026.07.22 | ₩11,215 | ₩11,336 | ₩11,215 | ₩11,323 | +0.96% | 1.7만 |
|---|
| 2026.07.21 | ₩11,578 | ₩11,578 | ₩11,376 | ₩11,409 | -1.46% | 1.6만 |
|---|
| 2026.07.20 | ₩11,430 | ₩11,712 | ₩11,417 | ₩11,604 | +1.53% | 5.8만 |
|---|
| 2026.07.17 | ₩11,014 | ₩11,269 | ₩11,014 | ₩11,135 | +1.10% | 8.6만 |
|---|
| 2026.07.16 | ₩11,510 | ₩11,537 | ₩11,362 | ₩11,390 | -1.05% | 3만 |
|---|
| 2026.07.15 | ₩11,390 | ₩11,779 | ₩11,390 | ₩11,510 | +1.06% | 2.1만 |
|---|
| 2026.07.14 | ₩11,162 | ₩11,162 | ₩11,041 | ₩11,046 | -1.03% | 2.3만 |
|---|
| 2026.07.13 | ₩11,014 | ₩11,189 | ₩11,003 | ₩11,081 | +0.61% | 2만 |
|---|
| 2026.07.10 | ₩11,068 | ₩11,333 | ₩11,028 | ₩11,028 | -0.36% | 3만 |
|---|
| 2026.07.09 | ₩10,773 | ₩11,068 | ₩10,773 | ₩11,014 | +2.24% | 8.9만 |
|---|
| 2026.07.08 | ₩10,558 | ₩10,947 | ₩10,558 | ₩10,880 | +3.05% | 9.9만 |
|---|
| 2026.07.07 | ₩9,941 | ₩10,062 | ₩9,901 | ₩9,968 | +0.27% | 1.2만 |
|---|
| 2026.07.06 | ₩9,820 | ₩9,954 | ₩9,795 | ₩9,914 | +0.96% | 2.8만 |
|---|
| 2026.07.02 | ₩9,820 | ₩9,887 | ₩9,701 | ₩9,773 | -0.48% | 2만 |
|---|
| 2026.07.01 | ₩9,881 | ₩10,115 | ₩9,860 | ₩9,995 | +1.15% | 4.1만 |
|---|
| 2026.06.30 | ₩9,726 | ₩9,914 | ₩9,710 | ₩9,851 | +1.28% | 2.1만 |
|---|
| 2026.06.29 | ₩9,793 | ₩9,899 | ₩9,699 | ₩9,793 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩9,458 | ₩9,780 | ₩9,391 | ₩9,699 | +2.55% | 6.8만 |
|---|
| 2026.06.25 | ₩10,021 | ₩10,021 | ₩9,693 | ₩9,720 | -3.01% | 5.2만 |
|---|
| 2026.06.24 | ₩10,437 | ₩10,437 | ₩10,196 | ₩10,290 | -1.41% | 4.4만 |
|---|
| 2026.06.23 | ₩10,518 | ₩10,612 | ₩10,451 | ₩10,504 | -0.13% | 6.1만 |
|---|
| 2026.06.22 | ₩10,920 | ₩10,920 | ₩10,652 | ₩10,759 | -1.47% | 5.4만 |
|---|
| 2026.06.18 | ₩10,934 | ₩10,934 | ₩10,799 | ₩10,920 | -0.12% | 3.2만 |
|---|
| 2026.06.17 | ₩11,202 | ₩11,336 | ₩11,041 | ₩11,081 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩11,189 | ₩11,376 | ₩11,189 | ₩11,350 | +1.44% | 2.9만 |
|---|
| 2026.06.15 | ₩11,497 | ₩11,552 | ₩11,443 | ₩11,470 | -0.23% | 2.9만 |
|---|
| 2026.06.12 | ₩11,390 | ₩11,484 | ₩11,350 | ₩11,470 | +0.71% | 3만 |
|---|
| 2026.06.11 | ₩11,376 | ₩11,524 | ₩11,242 | ₩11,512 | +1.19% | 4.9만 |
|---|
| 2026.06.10 | ₩11,846 | ₩12,061 | ₩11,752 | ₩11,792 | -0.45% | 4.3만 |
|---|
| 2026.06.09 | ₩12,222 | ₩12,383 | ₩12,048 | ₩12,179 | -0.35% | 5.8만 |
|---|
| 2026.06.08 | ₩12,302 | ₩12,342 | ₩12,154 | ₩12,181 | -0.98% | 4만 |
|---|
| 2026.06.05 | ₩12,691 | ₩12,698 | ₩12,154 | ₩12,208 | -3.81% | 4.9만 |
|---|
| 2026.06.04 | ₩12,745 | ₩12,814 | ₩12,691 | ₩12,691 | -0.42% | 1.9만 |
|---|
| 2026.06.03 | ₩13,026 | ₩13,026 | ₩12,852 | ₩12,892 | -1.03% | 3.2만 |
|---|
| 2026.06.02 | ₩13,147 | ₩13,362 | ₩13,094 | ₩13,094 | -0.41% | 7.6만 |
|---|
| 2026.06.01 | ₩12,704 | ₩12,770 | ₩12,584 | ₩12,704 | 0.00% | 5만 |
|---|
| 2026.05.29 | ₩12,611 | ₩12,691 | ₩12,530 | ₩12,597 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩12,731 | ₩12,812 | ₩12,530 | ₩12,812 | +0.63% | 6.6만 |
|---|
| 2026.05.27 | ₩12,879 | ₩13,120 | ₩12,879 | ₩13,057 | +1.39% | 2만 |
|---|
| 2026.05.26 | ₩13,147 | ₩13,201 | ₩13,127 | ₩13,147 | 0.00% | 2.6만 |
|---|
| 2026.05.22 | ₩13,000 | ₩13,234 | ₩12,879 | ₩13,161 | +1.24% | 11.1만 |
|---|
| 2026.05.21 | ₩13,268 | ₩13,382 | ₩13,053 | ₩13,322 | +0.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,644 | ₩13,737 | ₩13,550 | ₩13,684 | +0.29% | 8.4천 |
|---|
| 2026.05.19 | ₩13,523 | ₩13,778 | ₩13,523 | ₩13,684 | +1.19% | 2.3만 |
|---|
| 2026.05.18 | ₩13,509 | ₩13,657 | ₩13,496 | ₩13,567 | +0.43% | 2.5만 |
|---|
| 2026.05.15 | ₩13,872 | ₩13,872 | ₩13,429 | ₩13,442 | -3.09% | 5.9만 |
|---|
| 2026.05.14 | ₩14,113 | ₩14,462 | ₩14,086 | ₩14,288 | +1.24% | 3.1만 |
|---|
| 2026.05.13 | ₩13,563 | ₩14,784 | ₩13,416 | ₩14,690 | +8.31% | 12.3만 |
|---|
| 2026.05.12 | ₩13,818 | ₩13,845 | ₩13,657 | ₩13,751 | -0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩14,006 | ₩14,073 | ₩13,892 | ₩13,924 | -0.58% | 5.5만 |
|---|
| 2026.05.08 | ₩14,368 | ₩14,569 | ₩14,167 | ₩14,214 | -1.07% | 3.5만 |
|---|
| 2026.05.07 | ₩14,475 | ₩14,583 | ₩14,288 | ₩14,302 | -1.20% | 3.4만 |
|---|
| 2026.05.06 | ₩14,059 | ₩14,556 | ₩14,059 | ₩14,516 | +3.24% | 6.7만 |
|---|
| 2026.05.05 | ₩13,885 | ₩14,006 | ₩13,818 | ₩13,818 | -0.48% | 3.9만 |
|---|
| 2026.05.04 | ₩13,818 | ₩14,093 | ₩13,818 | ₩13,912 | +0.68% | 3.1만 |
|---|
| 2026.05.01 | ₩13,805 | ₩13,872 | ₩13,697 | ₩13,737 | -0.49% | 2.8만 |
|---|
| 2026.04.30 | ₩13,684 | ₩13,784 | ₩13,509 | ₩13,759 | +0.55% | 1.7만 |
|---|
| 2026.04.29 | ₩13,898 | ₩13,898 | ₩13,684 | ₩13,724 | -1.25% | 1.3만 |
|---|
| 2026.04.28 | ₩13,684 | ₩13,733 | ₩13,630 | ₩13,733 | +0.36% | 2.1만 |
|---|
| 2026.04.27 | ₩13,845 | ₩14,006 | ₩13,845 | ₩13,858 | +0.10% | 4.3만 |
|---|
| 2026.04.24 | ₩14,006 | ₩14,194 | ₩13,912 | ₩14,129 | +0.88% | 5.2만 |
|---|
| 2026.04.23 | ₩14,100 | ₩14,100 | ₩13,597 | ₩13,778 | -2.28% | 6.9만 |
|---|
| 2026.04.22 | ₩14,422 | ₩14,448 | ₩14,301 | ₩14,341 | -0.56% | 3.7만 |
|---|
| 2026.04.21 | ₩14,596 | ₩14,609 | ₩14,113 | ₩14,274 | -2.21% | 4.6만 |
|---|
| 2026.04.20 | ₩14,650 | ₩14,770 | ₩14,596 | ₩14,677 | +0.18% | 3.5만 |
|---|
| 2026.04.17 | ₩14,757 | ₩14,985 | ₩14,697 | ₩14,757 | 0.00% | 4.7만 |
|---|
| 2026.04.16 | ₩14,502 | ₩14,770 | ₩14,328 | ₩14,556 | +0.37% | 6.4만 |
|---|
| 2026.04.15 | ₩14,194 | ₩14,288 | ₩14,140 | ₩14,283 | +0.63% | 3만 |
|---|
| 2026.04.14 | ₩13,979 | ₩14,220 | ₩13,885 | ₩14,140 | +1.15% | 4.9만 |
|---|
| 2026.04.13 | ₩13,737 | ₩13,872 | ₩13,630 | ₩13,845 | +0.78% | 3.5만 |
|---|
| 2026.04.10 | ₩13,885 | ₩13,912 | ₩13,711 | ₩13,711 | -1.26% | 3.9만 |
|---|
| 2026.04.09 | ₩13,684 | ₩13,831 | ₩13,623 | ₩13,831 | +1.08% | 2.3만 |
|---|
| 2026.04.08 | ₩13,939 | ₩14,073 | ₩13,751 | ₩13,818 | -0.87% | 4.4만 |
|---|
| 2026.04.07 | ₩13,416 | ₩13,509 | ₩13,134 | ₩13,281 | -1.00% | 4.9만 |
|---|
| 2026.04.06 | ₩13,791 | ₩13,791 | ₩13,489 | ₩13,523 | -1.95% | 4만 |
|---|
| 2026.04.02 | ₩13,335 | ₩13,550 | ₩13,318 | ₩13,496 | +1.21% | 2만 |
|---|
| 2026.04.01 | ₩13,764 | ₩13,939 | ₩13,724 | ₩13,791 | +0.19% | 3.3만 |
|---|
| 2026.03.31 | ₩13,536 | ₩13,912 | ₩13,536 | ₩13,912 | +2.78% | 2.3만 |
|---|
| 2026.03.30 | ₩13,617 | ₩13,711 | ₩13,536 | ₩13,550 | -0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩13,657 | ₩13,791 | ₩13,576 | ₩13,590 | -0.49% | 2.3만 |
|---|
| 2026.03.26 | ₩14,046 | ₩14,046 | ₩13,805 | ₩13,885 | -1.15% | 2.7만 |
|---|
| 2026.03.25 | ₩14,180 | ₩14,293 | ₩14,167 | ₩14,273 | +0.65% | 5.1만 |
|---|
| 2026.03.24 | ₩13,778 | ₩13,952 | ₩13,778 | ₩13,912 | +0.97% | 2.2만 |
|---|
| 2026.03.23 | ₩13,764 | ₩14,046 | ₩13,697 | ₩13,992 | +1.66% | 15.5만 |
|---|
| 2026.03.20 | ₩13,979 | ₩13,979 | ₩13,603 | ₩13,603 | -2.69% | 5만 |
|---|
| 2026.03.19 | ₩13,979 | ₩14,086 | ₩13,440 | ₩13,831 | -1.06% | 6.2만 |
|---|
| 2026.03.18 | ₩15,321 | ₩15,321 | ₩14,905 | ₩14,985 | -2.19% | 2.6만 |
|---|
| 2026.03.17 | ₩15,200 | ₩15,233 | ₩15,054 | ₩15,146 | -0.35% | 5.1만 |
|---|
| 2026.03.16 | ₩15,253 | ₩15,274 | ₩15,094 | ₩15,110 | -0.94% | 4.9만 |
|---|
| 2026.03.13 | ₩14,891 | ₩15,066 | ₩14,891 | ₩14,958 | +0.45% | 3.9만 |
|---|
| 2026.03.12 | ₩14,864 | ₩14,898 | ₩14,811 | ₩14,838 | -0.18% | 1.7만 |
|---|
| 2026.03.11 | ₩15,076 | ₩15,106 | ₩15,025 | ₩15,096 | +0.13% | 1.6만 |
|---|
| 2026.03.10 | ₩14,999 | ₩15,294 | ₩14,946 | ₩15,106 | +0.72% | 1.9만 |
|---|
| 2026.03.09 | ₩14,489 | ₩14,757 | ₩14,408 | ₩14,757 | +1.85% | 3만 |
|---|
| 2026.03.06 | ₩14,355 | ₩14,703 | ₩14,355 | ₩14,583 | +1.59% | 4.9만 |
|---|
| 2026.03.05 | ₩14,583 | ₩14,677 | ₩14,381 | ₩14,502 | -0.55% | 6.6만 |
|---|
| 2026.03.04 | ₩15,146 | ₩15,146 | ₩14,918 | ₩14,945 | -1.33% | 8.3만 |
|---|
| 2026.03.03 | ₩15,294 | ₩15,321 | ₩14,972 | ₩15,186 | -0.70% | 5.2만 |
|---|
| 2026.03.02 | ₩15,535 | ₩15,964 | ₩15,535 | ₩15,763 | +1.47% | 6.1만 |
|---|
| 2026.02.27 | ₩16,340 | ₩16,340 | ₩16,018 | ₩16,018 | -1.97% | 100.9만 |
|---|
| 2026.02.26 | ₩16,635 | ₩16,635 | ₩16,273 | ₩16,484 | -0.91% | 4.5만 |
|---|
| 2026.02.25 | ₩17,011 | ₩17,138 | ₩16,930 | ₩17,038 | +0.16% | 2만 |
|---|
| 2026.02.24 | ₩16,965 | ₩17,185 | ₩16,944 | ₩17,105 | +0.82% | 1.7만 |
|---|
| 2026.02.23 | ₩17,252 | ₩17,368 | ₩17,051 | ₩17,051 | -1.17% | 9.3만 |
|---|
| 2026.02.20 | ₩16,890 | ₩17,305 | ₩16,836 | ₩17,199 | +1.83% | 6.7만 |
|---|
| 2026.02.19 | ₩17,386 | ₩17,386 | ₩17,078 | ₩17,231 | -0.90% | 2.8만 |
|---|
| 2026.02.18 | ₩17,487 | ₩17,588 | ₩17,474 | ₩17,507 | +0.12% | 4.2만 |
|---|
| 2026.02.17 | ₩17,319 | ₩17,628 | ₩17,203 | ₩17,373 | +0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩17,185 | ₩17,615 | ₩17,011 | ₩17,413 | +1.33% | 7.5만 |
|---|
| 2026.02.12 | ₩18,111 | ₩18,111 | ₩17,507 | ₩17,655 | -2.52% | 4.8만 |
|---|
| 2026.02.11 | ₩18,319 | ₩18,406 | ₩18,111 | ₩18,374 | +0.30% | 4.5만 |
|---|
| 2026.02.10 | ₩18,178 | ₩18,648 | ₩18,178 | ₩18,580 | +2.21% | 3.5만 |
|---|
| 2026.02.09 | ₩18,218 | ₩18,379 | ₩18,044 | ₩18,205 | -0.07% | 4.1만 |
|---|
| 2026.02.06 | ₩17,910 | ₩18,183 | ₩17,910 | ₩18,183 | +1.53% | 5.3만 |
|---|
| 2026.02.05 | ₩17,896 | ₩18,124 | ₩17,628 | ₩17,680 | -1.21% | 7.5만 |
|---|
| 2026.02.04 | ₩18,379 | ₩18,393 | ₩17,802 | ₩18,044 | -1.82% | 4.9만 |
|---|
| 2026.02.03 | ₩18,701 | ₩18,701 | ₩18,165 | ₩18,460 | -1.29% | 5.8만 |
|---|
| 2026.02.02 | ₩18,768 | ₩19,077 | ₩18,768 | ₩18,970 | +1.07% | 6.1만 |
|---|
| 2026.01.30 | ₩19,426 | ₩19,493 | ₩19,090 | ₩19,104 | -1.66% | 6.1만 |
|---|
| 2026.01.29 | ₩20,003 | ₩20,016 | ₩19,265 | ₩19,533 | -2.35% | 5.8만 |
|---|
| 2026.01.28 | ₩19,815 | ₩20,029 | ₩19,761 | ₩19,882 | +0.34% | 7.9만 |
|---|
| 2026.01.27 | ₩19,587 | ₩19,855 | ₩19,513 | ₩19,552 | -0.18% | 6.1만 |
|---|
| 2026.01.26 | ₩19,439 | ₩19,533 | ₩19,141 | ₩19,385 | -0.28% | 6.3만 |
|---|
| 2026.01.23 | ₩19,855 | ₩19,855 | ₩19,466 | ₩19,546 | -1.55% | 7.6만 |
|---|
| 2026.01.22 | ₩19,707 | ₩20,324 | ₩19,707 | ₩19,935 | +1.16% | 5.8만 |
|---|
| 2026.01.21 | ₩19,198 | ₩19,439 | ₩19,038 | ₩19,332 | +0.70% | 3.6만 |
|---|
| 2026.01.20 | ₩18,580 | ₩19,043 | ₩18,580 | ₩18,634 | +0.29% | 25.7만 |
|---|
| 2026.01.16 | ₩19,479 | ₩19,479 | ₩18,889 | ₩19,077 | -2.07% | 9.1만 |
|---|
| 2026.01.15 | ₩19,479 | ₩19,774 | ₩19,211 | ₩19,654 | +0.90% | 4.8만 |
|---|
| 2026.01.14 | ₩19,627 | ₩19,882 | ₩19,573 | ₩19,573 | -0.27% | 6.2만 |
|---|
| 2026.01.13 | ₩19,090 | ₩19,627 | ₩18,996 | ₩19,238 | +0.77% | 4만 |
|---|
| 2026.01.12 | ₩18,151 | ₩19,372 | ₩18,151 | ₩19,224 | +5.91% | 10.8만 |
|---|
| 2026.01.09 | ₩17,963 | ₩17,963 | ₩17,620 | ₩17,883 | -0.45% | 4.9만 |
|---|
| 2026.01.08 | ₩17,440 | ₩18,245 | ₩17,400 | ₩18,191 | +4.31% | 6.2만 |
|---|
| 2026.01.07 | ₩17,896 | ₩17,896 | ₩17,574 | ₩17,682 | -1.20% | 6만 |
|---|
| 2026.01.06 | ₩18,460 | ₩18,472 | ₩17,977 | ₩17,977 | -2.62% | 4.3만 |
|---|
| 2026.01.05 | ₩18,554 | ₩18,554 | ₩18,111 | ₩18,500 | -0.29% | 6.3만 |
|---|
| 2026.01.02 | ₩18,272 | ₩18,524 | ₩18,111 | ₩18,500 | +1.25% | 6.4만 |
|---|
| 2025.12.31 | ₩17,776 | ₩17,776 | ₩17,588 | ₩17,735 | -0.23% | 8.5만 |
|---|
| 2025.12.30 | ₩17,910 | ₩17,937 | ₩17,776 | ₩17,789 | -0.67% | 10.9만 |
|---|
| 2025.12.29 | ₩17,869 | ₩18,044 | ₩17,776 | ₩17,937 | +0.38% | 6.9만 |
|---|
| 2025.12.26 | ₩18,205 | ₩18,312 | ₩18,151 | ₩18,245 | +0.22% | 2.6만 |
|---|
| 2025.12.24 | ₩18,258 | ₩18,272 | ₩18,205 | ₩18,232 | -0.15% | 3.3만 |
|---|
| 2025.12.23 | ₩18,218 | ₩18,284 | ₩18,124 | ₩18,258 | +0.22% | 3.9만 |
|---|
| 2025.12.22 | ₩18,111 | ₩18,297 | ₩18,071 | ₩18,218 | +0.59% | 17.2만 |
|---|
| 2025.12.19 | ₩18,044 | ₩18,245 | ₩18,044 | ₩18,071 | +0.15% | 3.2만 |
|---|
| 2025.12.18 | ₩17,937 | ₩18,030 | ₩17,856 | ₩17,937 | 0.00% | 3.7만 |
|---|
| 2025.12.17 | ₩18,421 | ₩18,421 | ₩17,910 | ₩17,910 | -2.77% | 3.8만 |
|---|
| 2025.12.16 | ₩18,232 | ₩18,285 | ₩17,977 | ₩18,285 | +0.29% | 6.4만 |
|---|
| 2025.12.15 | ₩18,782 | ₩18,782 | ₩18,232 | ₩18,326 | -2.43% | 6.3만 |
|---|
| 2025.12.12 | ₩19,010 | ₩19,117 | ₩18,688 | ₩18,822 | -0.99% | 2.9만 |
|---|
| 2025.12.11 | ₩18,849 | ₩19,037 | ₩18,567 | ₩19,010 | +0.85% | 4.9만 |
|---|
| 2025.12.10 | ₩19,372 | ₩19,481 | ₩19,238 | ₩19,385 | +0.07% | 4.4만 |
|---|
| 2025.12.09 | ₩18,970 | ₩19,117 | ₩18,809 | ₩19,063 | +0.50% | 3.8만 |
|---|
| 2025.12.08 | ₩19,251 | ₩19,254 | ₩19,063 | ₩19,251 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩19,131 | ₩19,332 | ₩19,131 | ₩19,184 | +0.28% | 4.7만 |
|---|
| 2025.12.04 | ₩18,983 | ₩19,184 | ₩18,983 | ₩19,077 | +0.49% | 2.8만 |
|---|
| 2025.12.03 | ₩19,452 | ₩19,452 | ₩19,290 | ₩19,399 | -0.28% | 4.4만 |
|---|
| 2025.12.02 | ₩19,882 | ₩19,882 | ₩19,520 | ₩19,694 | -0.94% | 5만 |
|---|
| 2025.12.01 | ₩19,721 | ₩20,003 | ₩19,546 | ₩19,976 | +1.29% | 7.7만 |
|---|
| 2025.11.28 | ₩19,399 | ₩19,399 | ₩19,090 | ₩19,278 | -0.62% | 2.1만 |
|---|
| 2025.11.26 | ₩19,573 | ₩19,593 | ₩18,929 | ₩19,399 | -0.89% | 5.7만 |
|---|
| 2025.11.25 | ₩19,788 | ₩19,895 | ₩19,199 | ₩19,359 | -2.17% | 5.2만 |
|---|
| 2025.11.24 | ₩19,265 | ₩19,613 | ₩19,265 | ₩19,560 | +1.53% | 21.3만 |
|---|
| 2025.11.21 | ₩18,473 | ₩18,983 | ₩18,273 | ₩18,715 | +1.31% | 9만 |
|---|
| 2025.11.20 | ₩19,385 | ₩19,600 | ₩18,674 | ₩18,809 | -2.98% | 9.8만 |
|---|
| 2025.11.19 | ₩19,399 | ₩19,707 | ₩19,399 | ₩19,600 | +1.04% | 5.2만 |
|---|
| 2025.11.18 | ₩19,157 | ₩19,707 | ₩19,157 | ₩19,694 | +2.80% | 4.6만 |
|---|
| 2025.11.17 | ₩19,144 | ₩19,654 | ₩19,144 | ₩19,332 | +0.98% | 10.2만 |
|---|
| 2025.11.14 | ₩19,439 | ₩19,801 | ₩18,661 | ₩18,970 | -2.42% | 15.5만 |
|---|
| 2025.11.13 | ₩19,882 | ₩19,895 | ₩19,399 | ₩19,560 | -1.62% | 10.6만 |
|---|
| 2025.11.12 | ₩19,774 | ₩19,815 | ₩19,318 | ₩19,452 | -1.63% | 10.9만 |
|---|
| 2025.11.11 | ₩20,137 | ₩20,257 | ₩19,754 | ₩19,788 | -1.73% | 6.1만 |
|---|
| 2025.11.10 | ₩20,378 | ₩20,492 | ₩20,110 | ₩20,244 | -0.66% | 9.2만 |
|---|
| 2025.11.07 | ₩19,949 | ₩20,392 | ₩19,848 | ₩20,311 | +1.82% | 10.2만 |
|---|
| 2025.11.06 | ₩20,593 | ₩20,794 | ₩20,284 | ₩20,512 | -0.39% | 10.5만 |
|---|
| 2025.11.05 | ₩20,257 | ₩20,593 | ₩20,248 | ₩20,365 | +0.53% | 7.9만 |
|---|
| 2025.11.04 | ₩20,137 | ₩20,561 | ₩20,043 | ₩20,284 | +0.73% | 9.4만 |
|---|
| 2025.11.03 | ₩20,834 | ₩20,834 | ₩20,492 | ₩20,740 | -0.45% | 9.8만 |
|---|
| 2025.10.31 | ₩21,089 | ₩21,089 | ₩20,714 | ₩20,982 | -0.51% | 10.3만 |
|---|
| 2025.10.30 | ₩21,478 | ₩21,559 | ₩21,320 | ₩21,357 | -0.56% | 9.4만 |
|---|
| 2025.10.29 | ₩22,203 | ₩22,337 | ₩22,001 | ₩22,176 | -0.12% | 10.6만 |
|---|
| 2025.10.28 | ₩21,975 | ₩22,122 | ₩21,733 | ₩21,894 | -0.37% | 7.1만 |
|---|
| 2025.10.27 | ₩22,042 | ₩22,149 | ₩21,934 | ₩21,988 | -0.24% | 13만 |
|---|
| 2025.10.24 | ₩21,800 | ₩21,800 | ₩21,612 | ₩21,679 | -0.55% | 7.7만 |
|---|
| 2025.10.23 | ₩21,196 | ₩21,545 | ₩21,183 | ₩21,518 | +1.52% | 6만 |
|---|
| 2025.10.22 | ₩21,290 | ₩21,653 | ₩21,089 | ₩21,317 | +0.13% | 8.6만 |
|---|
| 2025.10.21 | ₩21,773 | ₩21,773 | ₩21,304 | ₩21,384 | -1.79% | 5.2만 |
|---|
| 2025.10.20 | ₩21,304 | ₩22,054 | ₩21,250 | ₩21,894 | +2.77% | 19만 |
|---|
| 2025.10.17 | ₩20,807 | ₩21,465 | ₩20,700 | ₩21,304 | +2.39% | 7.8만 |
|---|
| 2025.10.16 | ₩21,170 | ₩21,398 | ₩20,995 | ₩21,022 | -0.70% | 6.4만 |
|---|
| 2025.10.15 | ₩21,445 | ₩21,525 | ₩21,186 | ₩21,290 | -0.72% | 33.9만 |
|---|
| 2025.10.14 | ₩20,459 | ₩21,328 | ₩20,418 | ₩20,955 | +2.43% | 15.4만 |
|---|
| 2025.10.13 | ₩21,371 | ₩21,612 | ₩21,176 | ₩21,398 | +0.13% | 15.3만 |
|---|
| 2025.10.10 | ₩21,800 | ₩22,082 | ₩20,190 | ₩20,338 | -6.71% | 51.4만 |
|---|