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 | ₩9,414 | ₩9,638 | ₩9,414 | ₩9,575 | +1.71% | 2.5만 |
| 2026.10.08 | ₩9,320 | ₩9,481 | ₩9,253 | ₩9,307 | -0.14% | 3.9만 |
| 2026.10.07 | ₩9,508 | ₩9,508 | ₩9,401 | ₩9,428 | -0.85% | 5.6만 |
| 2026.10.06 | ₩9,629 | ₩9,629 | ₩9,501 | ₩9,575 | -0.56% | 3만 |
| 2026.10.05 | ₩9,441 | ₩9,703 | ₩9,441 | ₩9,673 | +2.46% | 2.2만 |
| 2026.10.02 | ₩9,414 | ₩9,414 | ₩9,280 | ₩9,334 | -0.85% | 3만 |
| 2026.10.01 | ₩9,481 | ₩9,629 | ₩9,418 | ₩9,455 | -0.28% | 2.2만 |
| 2026.09.30 | ₩9,548 | ₩9,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,522 |
| -0.28% |
| 4.2만 |
| 2026.09.29 | ₩9,602 | ₩9,602 | ₩9,508 | ₩9,535 | -0.70% | 2.8만 |
|---|
| 2026.09.28 | ₩9,656 | ₩9,709 | ₩9,589 | ₩9,642 | -0.14% | 3.7만 |
|---|
| 2026.09.25 | ₩9,750 | ₩9,763 | ₩9,662 | ₩9,696 | -0.55% | 6.9만 |
|---|
| 2026.09.24 | ₩9,843 | ₩9,843 | ₩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 | ₩10,527 | ₩10,527 | ₩10,165 | ₩10,165 | -3.44% | 3만 |
|---|
| 2026.09.21 | ₩10,138 | ₩10,165 | ₩9,978 | ₩10,138 | 0.00% | 4.9만 |
|---|
| 2026.09.18 | ₩9,897 | ₩9,978 | ₩9,897 | ₩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 | ₩9,783 | ₩9,656 | ₩9,689 | -0.55% | 2.7만 |
|---|
| 2026.09.15 | ₩9,897 | ₩9,924 | ₩9,843 | ₩9,843 | -0.54% | 9.8천 |
|---|
| 2026.09.14 | ₩9,723 | ₩9,897 | ₩9,723 | ₩9,839 | +1.20% | 2.4만 |
|---|
| 2026.09.11 | ₩9,830 | ₩10,018 | ₩9,817 | ₩9,857 | +0.27% | 2.2만 |
|---|
| 2026.09.10 | ₩9,715 | ₩9,803 | ₩9,696 | ₩9,750 | +0.36% | 1.5만 |
|---|
| 2026.09.09 | ₩10,085 | ₩10,085 | ₩9,897 | ₩9,897 | -1.86% | 3.3만 |
|---|
| 2026.09.08 | ₩10,071 | ₩10,165 | ₩10,058 | ₩10,165 | +0.93% | 4.8만 |
|---|
| 2026.09.04 | ₩10,138 | ₩10,179 | ₩10,085 | ₩10,141 | +0.03% | 2.6만 |
|---|
| 2026.09.03 | ₩9,978 | ₩10,071 | ₩9,898 | ₩10,045 | +0.67% | 2.6만 |
|---|
| 2026.09.02 | ₩10,192 | ₩10,223 | ₩10,125 | ₩10,145 | -0.46% | 3.6만 |
|---|
| 2026.09.01 | ₩10,112 | ₩10,286 | ₩10,112 | ₩10,206 | +0.93% | 3.3만 |
|---|
| 2026.08.31 | ₩10,554 | ₩10,554 | ₩10,299 | ₩10,324 | -2.19% | 4.3만 |
|---|
| 2026.08.28 | ₩10,554 | ₩10,723 | ₩10,554 | ₩10,655 | +0.95% | 3.7만 |
|---|
| 2026.08.27 | ₩10,702 | ₩10,702 | ₩10,393 | ₩10,460 | -2.26% | 8.6만 |
|---|
| 2026.08.26 | ₩10,836 | ₩10,943 | ₩10,816 | ₩10,837 | +0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩10,742 | ₩10,836 | ₩10,662 | ₩10,836 | +0.87% | 10.4만 |
|---|
| 2026.08.24 | ₩10,648 | ₩10,863 | ₩10,554 | ₩10,742 | +0.88% | 5.5만 |
|---|
| 2026.08.21 | ₩11,319 | ₩11,319 | ₩10,769 | ₩10,796 | -4.62% | 10.9만 |
|---|
| 2026.08.20 | ₩10,957 | ₩11,506 | ₩10,930 | ₩11,493 | +4.90% | 6만 |
|---|
| 2026.08.19 | ₩11,413 | ₩11,587 | ₩11,413 | ₩11,524 | +0.98% | 3.9만 |
|---|
| 2026.08.18 | ₩11,466 | ₩11,520 | ₩11,352 | ₩11,506 | +0.35% | 6.3만 |
|---|
| 2026.08.17 | ₩11,211 | ₩11,265 | ₩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 | ₩10,970 | ₩10,983 | -1.80% | 7.3만 |
|---|
| 2026.08.12 | ₩11,439 | ₩11,439 | ₩11,278 | ₩11,359 | -0.70% | 7.1만 |
|---|
| 2026.08.11 | ₩11,667 | ₩11,761 | ₩11,533 | ₩11,547 | -1.03% | 5.1만 |
|---|
| 2026.08.10 | ₩11,640 | ₩11,882 | ₩11,600 | ₩11,828 | +1.61% | 4.3만 |
|---|
| 2026.08.07 | ₩11,560 | ₩11,634 | ₩11,451 | ₩11,614 | +0.46% | 5.4만 |
|---|
| 2026.08.06 | ₩11,520 | ₩11,520 | ₩11,399 | ₩11,480 | -0.35% | 4.4만 |
|---|
| 2026.08.05 | ₩11,949 | ₩12,007 | ₩11,815 | ₩11,855 | -0.79% | 4.4만 |
|---|
| 2026.08.04 | ₩11,761 | ₩11,909 | ₩11,748 | ₩11,895 | +1.14% | 1.8만 |
|---|
| 2026.08.03 | ₩11,654 | ₩11,909 | ₩11,654 | ₩11,728 | +0.63% | 6.8만 |
|---|
| 2026.07.31 | ₩11,399 | ₩11,399 | ₩11,218 | ₩11,382 | -0.15% | 3.5만 |
|---|
| 2026.07.30 | ₩11,010 | ₩11,017 | ₩10,822 | ₩10,997 | -0.12% | 1.6만 |
|---|
| 2026.07.29 | ₩11,044 | ₩11,225 | ₩11,010 | ₩11,117 | +0.67% | 2.8만 |
|---|
| 2026.07.28 | ₩11,052 | ₩11,131 | ₩10,970 | ₩11,077 | +0.23% | 1.9만 |
|---|
| 2026.07.27 | ₩10,916 | ₩11,064 | ₩10,876 | ₩11,050 | +1.23% | 1.8만 |
|---|
| 2026.07.24 | ₩10,869 | ₩10,957 | ₩10,822 | ₩10,822 | -0.43% | 2만 |
|---|
| 2026.07.23 | ₩11,104 | ₩11,117 | ₩10,903 | ₩11,037 | -0.60% | 2.9만 |
|---|
| 2026.07.22 | ₩11,211 | ₩11,332 | ₩11,211 | ₩11,319 | +0.96% | 1.7만 |
|---|
| 2026.07.21 | ₩11,573 | ₩11,573 | ₩11,372 | ₩11,404 | -1.46% | 1.6만 |
|---|
| 2026.07.20 | ₩11,426 | ₩11,708 | ₩11,413 | ₩11,600 | +1.53% | 5.8만 |
|---|
| 2026.07.17 | ₩11,010 | ₩11,265 | ₩11,010 | ₩11,131 | +1.10% | 8.6만 |
|---|
| 2026.07.16 | ₩11,506 | ₩11,533 | ₩11,358 | ₩11,386 | -1.05% | 3만 |
|---|
| 2026.07.15 | ₩11,386 | ₩11,775 | ₩11,386 | ₩11,506 | +1.06% | 2.1만 |
|---|
| 2026.07.14 | ₩11,158 | ₩11,158 | ₩11,037 | ₩11,042 | -1.03% | 2.3만 |
|---|
| 2026.07.13 | ₩11,010 | ₩11,185 | ₩10,999 | ₩11,077 | +0.61% | 2만 |
|---|
| 2026.07.10 | ₩11,064 | ₩11,329 | ₩11,024 | ₩11,024 | -0.36% | 3만 |
|---|
| 2026.07.09 | ₩10,769 | ₩11,064 | ₩10,769 | ₩11,010 | +2.24% | 8.9만 |
|---|
| 2026.07.08 | ₩10,554 | ₩10,943 | ₩10,554 | ₩10,876 | +3.05% | 9.9만 |
|---|
| 2026.07.07 | ₩9,937 | ₩10,058 | ₩9,897 | ₩9,964 | +0.27% | 1.2만 |
|---|
| 2026.07.06 | ₩9,817 | ₩9,951 | ₩9,791 | ₩9,911 | +0.96% | 2.8만 |
|---|
| 2026.07.02 | ₩9,817 | ₩9,884 | ₩9,697 | ₩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 | ₩9,847 | +1.28% | 2.1만 |
|---|
| 2026.06.29 | ₩9,790 | ₩9,896 | ₩9,696 | ₩9,790 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩9,455 | ₩9,776 | ₩9,387 | ₩9,696 | +2.55% | 6.8만 |
|---|
| 2026.06.25 | ₩10,018 | ₩10,018 | ₩9,689 | ₩9,716 | -3.01% | 5.2만 |
|---|
| 2026.06.24 | ₩10,434 | ₩10,434 | ₩10,192 | ₩10,286 | -1.41% | 4.4만 |
|---|
| 2026.06.23 | ₩10,514 | ₩10,608 | ₩10,447 | ₩10,501 | -0.13% | 6.1만 |
|---|
| 2026.06.22 | ₩10,916 | ₩10,916 | ₩10,648 | ₩10,755 | -1.47% | 5.4만 |
|---|
| 2026.06.18 | ₩10,930 | ₩10,930 | ₩10,796 | ₩10,916 | -0.12% | 3.2만 |
|---|
| 2026.06.17 | ₩11,198 | ₩11,332 | ₩11,037 | ₩11,077 | -1.08% | 3.9만 |
|---|
| 2026.06.16 | ₩11,185 | ₩11,372 | ₩11,185 | ₩11,345 | +1.44% | 2.9만 |
|---|
| 2026.06.15 | ₩11,493 | ₩11,548 | ₩11,439 | ₩11,466 | -0.23% | 2.9만 |
|---|
| 2026.06.12 | ₩11,386 | ₩11,480 | ₩11,345 | ₩11,466 | +0.71% | 3만 |
|---|
| 2026.06.11 | ₩11,372 | ₩11,520 | ₩11,238 | ₩11,508 | +1.19% | 4.9만 |
|---|
| 2026.06.10 | ₩11,842 | ₩12,056 | ₩11,748 | ₩11,788 | -0.45% | 4.3만 |
|---|
| 2026.06.09 | ₩12,217 | ₩12,378 | ₩12,044 | ₩12,174 | -0.35% | 5.8만 |
|---|
| 2026.06.08 | ₩12,298 | ₩12,338 | ₩12,150 | ₩12,177 | -0.98% | 4만 |
|---|
| 2026.06.05 | ₩12,687 | ₩12,693 | ₩12,150 | ₩12,204 | -3.81% | 4.9만 |
|---|
| 2026.06.04 | ₩12,740 | ₩12,810 | ₩12,687 | ₩12,687 | -0.42% | 1.9만 |
|---|
| 2026.06.03 | ₩13,022 | ₩13,022 | ₩12,847 | ₩12,888 | -1.03% | 3.2만 |
|---|
| 2026.06.02 | ₩13,142 | ₩13,357 | ₩13,089 | ₩13,089 | -0.41% | 7.6만 |
|---|
| 2026.06.01 | ₩12,700 | ₩12,766 | ₩12,579 | ₩12,700 | 0.00% | 5만 |
|---|
| 2026.05.29 | ₩12,606 | ₩12,687 | ₩12,526 | ₩12,593 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩12,727 | ₩12,807 | ₩12,526 | ₩12,807 | +0.63% | 6.6만 |
|---|
| 2026.05.27 | ₩12,874 | ₩13,116 | ₩12,874 | ₩13,053 | +1.39% | 2만 |
|---|
| 2026.05.26 | ₩13,142 | ₩13,196 | ₩13,122 | ₩13,142 | 0.00% | 2.6만 |
|---|
| 2026.05.22 | ₩12,995 | ₩13,230 | ₩12,874 | ₩13,156 | +1.24% | 11.1만 |
|---|
| 2026.05.21 | ₩13,263 | ₩13,377 | ₩13,049 | ₩13,317 | +0.40% | 5.5만 |
|---|
| 2026.05.20 | ₩13,639 | ₩13,733 | ₩13,545 | ₩13,679 | +0.29% | 8.4천 |
|---|
| 2026.05.19 | ₩13,518 | ₩13,773 | ₩13,518 | ₩13,679 | +1.19% | 2.3만 |
|---|
| 2026.05.18 | ₩13,505 | ₩13,652 | ₩13,491 | ₩13,562 | +0.43% | 2.5만 |
|---|
| 2026.05.15 | ₩13,867 | ₩13,867 | ₩13,424 | ₩13,438 | -3.09% | 5.9만 |
|---|
| 2026.05.14 | ₩14,108 | ₩14,457 | ₩14,081 | ₩14,282 | +1.24% | 3.1만 |
|---|
| 2026.05.13 | ₩13,558 | ₩14,779 | ₩13,411 | ₩14,685 | +8.31% | 12.3만 |
|---|
| 2026.05.12 | ₩13,813 | ₩13,840 | ₩13,652 | ₩13,746 | -0.49% | 2.1만 |
|---|
| 2026.05.11 | ₩14,001 | ₩14,068 | ₩13,887 | ₩13,919 | -0.58% | 5.5만 |
|---|
| 2026.05.08 | ₩14,363 | ₩14,564 | ₩14,162 | ₩14,209 | -1.07% | 3.5만 |
|---|
| 2026.05.07 | ₩14,470 | ₩14,577 | ₩14,282 | ₩14,297 | -1.20% | 3.4만 |
|---|
| 2026.05.06 | ₩14,054 | ₩14,551 | ₩14,054 | ₩14,510 | +3.24% | 6.7만 |
|---|
| 2026.05.05 | ₩13,880 | ₩14,001 | ₩13,813 | ₩13,813 | -0.48% | 3.9만 |
|---|
| 2026.05.04 | ₩13,813 | ₩14,088 | ₩13,813 | ₩13,907 | +0.68% | 3.1만 |
|---|
| 2026.05.01 | ₩13,800 | ₩13,867 | ₩13,692 | ₩13,733 | -0.49% | 2.8만 |
|---|
| 2026.04.30 | ₩13,679 | ₩13,779 | ₩13,505 | ₩13,754 | +0.55% | 1.7만 |
|---|
| 2026.04.29 | ₩13,893 | ₩13,893 | ₩13,679 | ₩13,719 | -1.25% | 1.3만 |
|---|
| 2026.04.28 | ₩13,679 | ₩13,729 | ₩13,625 | ₩13,729 | +0.36% | 2.1만 |
|---|
| 2026.04.27 | ₩13,840 | ₩14,001 | ₩13,840 | ₩13,853 | +0.10% | 4.3만 |
|---|
| 2026.04.24 | ₩14,001 | ₩14,189 | ₩13,907 | ₩14,124 | +0.88% | 5.2만 |
|---|
| 2026.04.23 | ₩14,095 | ₩14,095 | ₩13,592 | ₩13,773 | -2.28% | 6.9만 |
|---|
| 2026.04.22 | ₩14,417 | ₩14,443 | ₩14,296 | ₩14,336 | -0.56% | 3.7만 |
|---|
| 2026.04.21 | ₩14,591 | ₩14,604 | ₩14,108 | ₩14,269 | -2.21% | 4.6만 |
|---|
| 2026.04.20 | ₩14,644 | ₩14,765 | ₩14,591 | ₩14,671 | +0.18% | 3.5만 |
|---|
| 2026.04.17 | ₩14,752 | ₩14,980 | ₩14,691 | ₩14,752 | 0.00% | 4.7만 |
|---|
| 2026.04.16 | ₩14,497 | ₩14,765 | ₩14,323 | ₩14,551 | +0.37% | 6.4만 |
|---|
| 2026.04.15 | ₩14,189 | ₩14,282 | ₩14,135 | ₩14,278 | +0.63% | 3만 |
|---|
| 2026.04.14 | ₩13,974 | ₩14,215 | ₩13,880 | ₩14,135 | +1.15% | 4.9만 |
|---|
| 2026.04.13 | ₩13,733 | ₩13,867 | ₩13,625 | ₩13,840 | +0.78% | 3.5만 |
|---|
| 2026.04.10 | ₩13,880 | ₩13,907 | ₩13,706 | ₩13,706 | -1.26% | 3.9만 |
|---|
| 2026.04.09 | ₩13,679 | ₩13,826 | ₩13,619 | ₩13,826 | +1.08% | 2.3만 |
|---|
| 2026.04.08 | ₩13,934 | ₩14,068 | ₩13,746 | ₩13,813 | -0.87% | 4.4만 |
|---|
| 2026.04.07 | ₩13,411 | ₩13,505 | ₩13,129 | ₩13,277 | -1.00% | 4.9만 |
|---|
| 2026.04.06 | ₩13,786 | ₩13,786 | ₩13,484 | ₩13,518 | -1.95% | 4만 |
|---|
| 2026.04.02 | ₩13,330 | ₩13,545 | ₩13,313 | ₩13,491 | +1.21% | 2만 |
|---|
| 2026.04.01 | ₩13,759 | ₩13,934 | ₩13,719 | ₩13,786 | +0.19% | 3.3만 |
|---|
| 2026.03.31 | ₩13,531 | ₩13,907 | ₩13,531 | ₩13,907 | +2.78% | 2.3만 |
|---|
| 2026.03.30 | ₩13,612 | ₩13,706 | ₩13,531 | ₩13,545 | -0.49% | 4.9만 |
|---|
| 2026.03.27 | ₩13,652 | ₩13,786 | ₩13,572 | ₩13,585 | -0.49% | 2.3만 |
|---|
| 2026.03.26 | ₩14,041 | ₩14,041 | ₩13,800 | ₩13,880 | -1.15% | 2.7만 |
|---|
| 2026.03.25 | ₩14,175 | ₩14,288 | ₩14,162 | ₩14,268 | +0.65% | 5.1만 |
|---|
| 2026.03.24 | ₩13,773 | ₩13,947 | ₩13,773 | ₩13,907 | +0.97% | 2.2만 |
|---|
| 2026.03.23 | ₩13,759 | ₩14,041 | ₩13,692 | ₩13,987 | +1.66% | 15.5만 |
|---|
| 2026.03.20 | ₩13,974 | ₩13,974 | ₩13,598 | ₩13,598 | -2.69% | 5만 |
|---|
| 2026.03.19 | ₩13,974 | ₩14,081 | ₩13,435 | ₩13,826 | -1.06% | 6.2만 |
|---|
| 2026.03.18 | ₩15,315 | ₩15,315 | ₩14,899 | ₩14,980 | -2.19% | 2.6만 |
|---|
| 2026.03.17 | ₩15,194 | ₩15,228 | ₩15,048 | ₩15,141 | -0.35% | 5.1만 |
|---|
| 2026.03.16 | ₩15,248 | ₩15,268 | ₩15,088 | ₩15,104 | -0.94% | 4.9만 |
|---|
| 2026.03.13 | ₩14,886 | ₩15,060 | ₩14,886 | ₩14,953 | +0.45% | 3.9만 |
|---|
| 2026.03.12 | ₩14,859 | ₩14,893 | ₩14,805 | ₩14,832 | -0.18% | 1.7만 |
|---|
| 2026.03.11 | ₩15,071 | ₩15,100 | ₩15,020 | ₩15,091 | +0.13% | 1.6만 |
|---|
| 2026.03.10 | ₩14,993 | ₩15,288 | ₩14,941 | ₩15,100 | +0.72% | 1.9만 |
|---|
| 2026.03.09 | ₩14,484 | ₩14,752 | ₩14,403 | ₩14,752 | +1.85% | 3만 |
|---|
| 2026.03.06 | ₩14,349 | ₩14,698 | ₩14,349 | ₩14,577 | +1.59% | 4.9만 |
|---|
| 2026.03.05 | ₩14,577 | ₩14,671 | ₩14,376 | ₩14,497 | -0.55% | 6.6만 |
|---|
| 2026.03.04 | ₩15,141 | ₩15,141 | ₩14,913 | ₩14,940 | -1.33% | 8.3만 |
|---|
| 2026.03.03 | ₩15,288 | ₩15,315 | ₩14,966 | ₩15,181 | -0.70% | 5.2만 |
|---|
| 2026.03.02 | ₩15,530 | ₩15,959 | ₩15,530 | ₩15,758 | +1.47% | 6.1만 |
|---|
| 2026.02.27 | ₩16,334 | ₩16,334 | ₩16,012 | ₩16,012 | -1.97% | 100.9만 |
|---|
| 2026.02.26 | ₩16,629 | ₩16,629 | ₩16,267 | ₩16,478 | -0.91% | 4.5만 |
|---|
| 2026.02.25 | ₩17,005 | ₩17,132 | ₩16,924 | ₩17,032 | +0.16% | 2만 |
|---|
| 2026.02.24 | ₩16,959 | ₩17,179 | ₩16,938 | ₩17,099 | +0.82% | 1.7만 |
|---|
| 2026.02.23 | ₩17,246 | ₩17,361 | ₩17,045 | ₩17,045 | -1.17% | 9.3만 |
|---|
| 2026.02.20 | ₩16,884 | ₩17,298 | ₩16,830 | ₩17,193 | +1.83% | 6.7만 |
|---|
| 2026.02.19 | ₩17,380 | ₩17,380 | ₩17,072 | ₩17,225 | -0.90% | 2.8만 |
|---|
| 2026.02.18 | ₩17,481 | ₩17,581 | ₩17,467 | ₩17,501 | +0.12% | 4.2만 |
|---|
| 2026.02.17 | ₩17,313 | ₩17,622 | ₩17,197 | ₩17,367 | +0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩17,179 | ₩17,608 | ₩17,005 | ₩17,407 | +1.33% | 7.5만 |
|---|
| 2026.02.12 | ₩18,104 | ₩18,104 | ₩17,501 | ₩17,648 | -2.52% | 4.8만 |
|---|
| 2026.02.11 | ₩18,312 | ₩18,399 | ₩18,104 | ₩18,367 | +0.30% | 4.5만 |
|---|
| 2026.02.10 | ₩18,171 | ₩18,641 | ₩18,171 | ₩18,574 | +2.21% | 3.5만 |
|---|
| 2026.02.09 | ₩18,212 | ₩18,373 | ₩18,037 | ₩18,198 | -0.07% | 4.1만 |
|---|
| 2026.02.06 | ₩17,903 | ₩18,177 | ₩17,903 | ₩18,177 | +1.53% | 5.3만 |
|---|
| 2026.02.05 | ₩17,890 | ₩18,118 | ₩17,622 | ₩17,674 | -1.21% | 7.5만 |
|---|
| 2026.02.04 | ₩18,373 | ₩18,386 | ₩17,796 | ₩18,037 | -1.82% | 4.9만 |
|---|
| 2026.02.03 | ₩18,695 | ₩18,695 | ₩18,158 | ₩18,453 | -1.29% | 5.8만 |
|---|
| 2026.02.02 | ₩18,762 | ₩19,070 | ₩18,762 | ₩18,963 | +1.07% | 6.1만 |
|---|
| 2026.01.30 | ₩19,419 | ₩19,486 | ₩19,083 | ₩19,097 | -1.66% | 6.1만 |
|---|
| 2026.01.29 | ₩19,995 | ₩20,009 | ₩19,258 | ₩19,526 | -2.35% | 5.8만 |
|---|
| 2026.01.28 | ₩19,808 | ₩20,022 | ₩19,754 | ₩19,875 | +0.34% | 7.9만 |
|---|
| 2026.01.27 | ₩19,580 | ₩19,848 | ₩19,506 | ₩19,545 | -0.18% | 6.1만 |
|---|
| 2026.01.26 | ₩19,432 | ₩19,526 | ₩19,134 | ₩19,378 | -0.28% | 6.3만 |
|---|
| 2026.01.23 | ₩19,848 | ₩19,848 | ₩19,459 | ₩19,539 | -1.55% | 7.6만 |
|---|
| 2026.01.22 | ₩19,700 | ₩20,317 | ₩19,700 | ₩19,928 | +1.16% | 5.8만 |
|---|
| 2026.01.21 | ₩19,191 | ₩19,432 | ₩19,031 | ₩19,325 | +0.70% | 3.6만 |
|---|
| 2026.01.20 | ₩18,574 | ₩19,036 | ₩18,574 | ₩18,627 | +0.29% | 25.7만 |
|---|
| 2026.01.16 | ₩19,472 | ₩19,472 | ₩18,882 | ₩19,070 | -2.07% | 9.1만 |
|---|
| 2026.01.15 | ₩19,472 | ₩19,767 | ₩19,204 | ₩19,647 | +0.90% | 4.8만 |
|---|
| 2026.01.14 | ₩19,620 | ₩19,875 | ₩19,566 | ₩19,566 | -0.27% | 6.2만 |
|---|
| 2026.01.13 | ₩19,083 | ₩19,620 | ₩18,990 | ₩19,231 | +0.77% | 4만 |
|---|
| 2026.01.12 | ₩18,145 | ₩19,365 | ₩18,145 | ₩19,218 | +5.91% | 10.8만 |
|---|
| 2026.01.09 | ₩17,957 | ₩17,957 | ₩17,614 | ₩17,876 | -0.45% | 4.9만 |
|---|
| 2026.01.08 | ₩17,434 | ₩18,239 | ₩17,394 | ₩18,185 | +4.31% | 6.2만 |
|---|
| 2026.01.07 | ₩17,890 | ₩17,890 | ₩17,568 | ₩17,675 | -1.20% | 6만 |
|---|
| 2026.01.06 | ₩18,453 | ₩18,465 | ₩17,970 | ₩17,970 | -2.62% | 4.3만 |
|---|
| 2026.01.05 | ₩18,547 | ₩18,547 | ₩18,104 | ₩18,493 | -0.29% | 6.3만 |
|---|
| 2026.01.02 | ₩18,265 | ₩18,517 | ₩18,104 | ₩18,493 | +1.25% | 6.4만 |
|---|
| 2025.12.31 | ₩17,769 | ₩17,769 | ₩17,581 | ₩17,729 | -0.23% | 8.5만 |
|---|
| 2025.12.30 | ₩17,903 | ₩17,930 | ₩17,769 | ₩17,783 | -0.67% | 10.9만 |
|---|
| 2025.12.29 | ₩17,863 | ₩18,037 | ₩17,769 | ₩17,930 | +0.38% | 6.9만 |
|---|
| 2025.12.26 | ₩18,198 | ₩18,306 | ₩18,145 | ₩18,239 | +0.22% | 2.6만 |
|---|
| 2025.12.24 | ₩18,252 | ₩18,265 | ₩18,198 | ₩18,225 | -0.15% | 3.3만 |
|---|
| 2025.12.23 | ₩18,212 | ₩18,277 | ₩18,118 | ₩18,252 | +0.22% | 3.9만 |
|---|
| 2025.12.22 | ₩18,104 | ₩18,291 | ₩18,064 | ₩18,212 | +0.59% | 17.2만 |
|---|
| 2025.12.19 | ₩18,037 | ₩18,239 | ₩18,037 | ₩18,064 | +0.15% | 3.2만 |
|---|
| 2025.12.18 | ₩17,930 | ₩18,024 | ₩17,850 | ₩17,930 | 0.00% | 3.7만 |
|---|
| 2025.12.17 | ₩18,414 | ₩18,414 | ₩17,903 | ₩17,903 | -2.77% | 3.8만 |
|---|
| 2025.12.16 | ₩18,225 | ₩18,279 | ₩17,970 | ₩18,279 | +0.29% | 6.4만 |
|---|
| 2025.12.15 | ₩18,775 | ₩18,775 | ₩18,225 | ₩18,319 | -2.43% | 6.3만 |
|---|
| 2025.12.12 | ₩19,003 | ₩19,110 | ₩18,681 | ₩18,815 | -0.99% | 2.9만 |
|---|
| 2025.12.11 | ₩18,842 | ₩19,030 | ₩18,560 | ₩19,003 | +0.85% | 4.9만 |
|---|
| 2025.12.10 | ₩19,365 | ₩19,474 | ₩19,231 | ₩19,378 | +0.07% | 4.4만 |
|---|
| 2025.12.09 | ₩18,963 | ₩19,110 | ₩18,802 | ₩19,057 | +0.50% | 3.8만 |
|---|
| 2025.12.08 | ₩19,244 | ₩19,247 | ₩19,057 | ₩19,244 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩19,124 | ₩19,325 | ₩19,124 | ₩19,177 | +0.28% | 4.7만 |
|---|
| 2025.12.04 | ₩18,976 | ₩19,177 | ₩18,976 | ₩19,070 | +0.49% | 2.8만 |
|---|
| 2025.12.03 | ₩19,446 | ₩19,446 | ₩19,283 | ₩19,392 | -0.28% | 4.4만 |
|---|
| 2025.12.02 | ₩19,875 | ₩19,875 | ₩19,513 | ₩19,687 | -0.94% | 5만 |
|---|
| 2025.12.01 | ₩19,714 | ₩19,995 | ₩19,539 | ₩19,969 | +1.29% | 7.7만 |
|---|
| 2025.11.28 | ₩19,392 | ₩19,392 | ₩19,083 | ₩19,271 | -0.62% | 2.1만 |
|---|
| 2025.11.26 | ₩19,566 | ₩19,586 | ₩18,922 | ₩19,392 | -0.89% | 5.7만 |
|---|
| 2025.11.25 | ₩19,781 | ₩19,888 | ₩19,192 | ₩19,352 | -2.17% | 5.2만 |
|---|
| 2025.11.24 | ₩19,258 | ₩19,606 | ₩19,258 | ₩19,553 | +1.53% | 21.3만 |
|---|
| 2025.11.21 | ₩18,467 | ₩18,976 | ₩18,267 | ₩18,708 | +1.31% | 9만 |
|---|
| 2025.11.20 | ₩19,378 | ₩19,593 | ₩18,668 | ₩18,802 | -2.98% | 9.8만 |
|---|
| 2025.11.19 | ₩19,392 | ₩19,700 | ₩19,392 | ₩19,593 | +1.04% | 5.2만 |
|---|
| 2025.11.18 | ₩19,150 | ₩19,700 | ₩19,150 | ₩19,687 | +2.80% | 4.6만 |
|---|
| 2025.11.17 | ₩19,137 | ₩19,647 | ₩19,137 | ₩19,325 | +0.98% | 10.2만 |
|---|
| 2025.11.14 | ₩19,432 | ₩19,794 | ₩18,654 | ₩18,963 | -2.42% | 15.5만 |
|---|
| 2025.11.13 | ₩19,875 | ₩19,888 | ₩19,392 | ₩19,553 | -1.62% | 10.6만 |
|---|
| 2025.11.12 | ₩19,767 | ₩19,808 | ₩19,311 | ₩19,446 | -1.63% | 10.9만 |
|---|
| 2025.11.11 | ₩20,129 | ₩20,250 | ₩19,747 | ₩19,781 | -1.73% | 6.1만 |
|---|
| 2025.11.10 | ₩20,371 | ₩20,485 | ₩20,103 | ₩20,237 | -0.66% | 9.2만 |
|---|
| 2025.11.07 | ₩19,942 | ₩20,384 | ₩19,841 | ₩20,304 | +1.82% | 10.2만 |
|---|
| 2025.11.06 | ₩20,585 | ₩20,787 | ₩20,277 | ₩20,505 | -0.39% | 10.5만 |
|---|
| 2025.11.05 | ₩20,250 | ₩20,585 | ₩20,241 | ₩20,357 | +0.53% | 7.9만 |
|---|
| 2025.11.04 | ₩20,129 | ₩20,553 | ₩20,036 | ₩20,277 | +0.73% | 9.4만 |
|---|
| 2025.11.03 | ₩20,827 | ₩20,827 | ₩20,485 | ₩20,733 | -0.45% | 9.8만 |
|---|
| 2025.10.31 | ₩21,082 | ₩21,082 | ₩20,706 | ₩20,974 | -0.51% | 10.3만 |
|---|
| 2025.10.30 | ₩21,471 | ₩21,551 | ₩21,312 | ₩21,350 | -0.56% | 9.4만 |
|---|
| 2025.10.29 | ₩22,195 | ₩22,329 | ₩21,994 | ₩22,168 | -0.12% | 10.6만 |
|---|
| 2025.10.28 | ₩21,967 | ₩22,114 | ₩21,725 | ₩21,886 | -0.37% | 7.1만 |
|---|
| 2025.10.27 | ₩22,034 | ₩22,141 | ₩21,926 | ₩21,980 | -0.24% | 13만 |
|---|
| 2025.10.24 | ₩21,792 | ₩21,792 | ₩21,605 | ₩21,672 | -0.55% | 7.7만 |
|---|
| 2025.10.23 | ₩21,189 | ₩21,538 | ₩21,175 | ₩21,511 | +1.52% | 6만 |
|---|
| 2025.10.22 | ₩21,283 | ₩21,645 | ₩21,082 | ₩21,310 | +0.13% | 8.6만 |
|---|
| 2025.10.21 | ₩21,766 | ₩21,766 | ₩21,296 | ₩21,377 | -1.79% | 5.2만 |
|---|
| 2025.10.20 | ₩21,296 | ₩22,046 | ₩21,243 | ₩21,886 | +2.77% | 19만 |
|---|
| 2025.10.17 | ₩20,800 | ₩21,457 | ₩20,693 | ₩21,296 | +2.39% | 7.8만 |
|---|
| 2025.10.16 | ₩21,162 | ₩21,390 | ₩20,988 | ₩21,015 | -0.70% | 6.4만 |
|---|
| 2025.10.15 | ₩21,437 | ₩21,517 | ₩21,178 | ₩21,283 | -0.72% | 33.9만 |
|---|
| 2025.10.14 | ₩20,451 | ₩21,320 | ₩20,411 | ₩20,948 | +2.43% | 15.4만 |
|---|
| 2025.10.13 | ₩21,363 | ₩21,605 | ₩21,169 | ₩21,390 | +0.13% | 15.3만 |
|---|
| 2025.10.10 | ₩21,792 | ₩22,074 | ₩20,183 | ₩20,331 | -6.71% | 51.4만 |
|---|