시장 데이터를 불러오는 중
전체 종목
Main BuyWrite ETF 과거 주가
Main BuyWrite ETF · BUYW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Main BuyWrite ETF · BUYW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,426 | ₩19,440 | ₩19,333 | ₩19,426 | 0.00% | 29만 |
| 2026.10.08 | ₩19,373 | ₩19,413 | ₩19,360 | ₩19,413 | +0.21% | 31.3만 |
| 2026.10.07 | ₩19,400 | ₩19,426 | ₩19,333 | ₩19,333 | -0.34% | 40.2만 |
| 2026.10.06 | ₩19,386 | ₩19,413 | ₩19,333 | ₩19,413 | +0.14% | 46.3만 |
| 2026.10.05 | ₩19,293 | ₩19,360 | ₩19,293 | ₩19,360 | +0.35% | 42만 |
| 2026.10.02 | ₩19,373 | ₩19,373 | ₩19,320 | ₩19,320 | -0.28% | 51.5만 |
| 2026.10.01 | ₩19,293 | ₩19,320 | ₩19,240 | ₩19,280 | -0.07% | 32.4만 |
| 2026.09.30 | ₩19,306 | ₩19,320 | ₩19,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,293 |
| -0.07% |
| 47만 |
| 2026.09.29 | ₩19,293 | ₩19,326 | ₩19,253 | ₩19,306 | +0.07% | 50.3만 |
|---|
| 2026.09.28 | ₩19,306 | ₩19,306 | ₩19,266 | ₩19,293 | -0.07% | 50.5만 |
|---|
| 2026.09.25 | ₩19,293 | ₩19,333 | ₩19,266 | ₩19,306 | +0.07% | 46.8만 |
|---|
| 2026.09.24 | ₩19,293 | ₩19,306 | ₩19,266 | ₩19,266 | -0.14% | 76.1만 |
|---|
| 2026.09.23 | ₩19,440 | ₩19,440 | ₩19,373 | ₩19,400 | -0.21% | 66.7만 |
|---|
| 2026.09.22 | ₩19,413 | ₩19,466 | ₩19,386 | ₩19,466 | +0.27% | 48.7만 |
|---|
| 2026.09.21 | ₩19,426 | ₩19,426 | ₩19,361 | ₩19,413 | -0.07% | 24.6만 |
|---|
| 2026.09.18 | ₩19,466 | ₩19,466 | ₩19,400 | ₩19,400 | -0.34% | 27.5만 |
|---|
| 2026.09.17 | ₩19,453 | ₩19,466 | ₩19,401 | ₩19,466 | +0.07% | 45만 |
|---|
| 2026.09.16 | ₩19,426 | ₩19,500 | ₩19,360 | ₩19,360 | -0.34% | 44.5만 |
|---|
| 2026.09.15 | ₩19,426 | ₩19,426 | ₩19,386 | ₩19,426 | 0.00% | 153.7만 |
|---|
| 2026.09.14 | ₩19,400 | ₩19,440 | ₩19,400 | ₩19,413 | +0.07% | 39.7만 |
|---|
| 2026.09.11 | ₩19,480 | ₩19,493 | ₩19,425 | ₩19,453 | -0.14% | 27.7만 |
|---|
| 2026.09.10 | ₩19,453 | ₩19,453 | ₩19,413 | ₩19,440 | -0.07% | 62.5만 |
|---|
| 2026.09.09 | ₩19,466 | ₩19,466 | ₩19,426 | ₩19,466 | 0.00% | 24.8만 |
|---|
| 2026.09.08 | ₩19,506 | ₩19,506 | ₩19,440 | ₩19,453 | -0.27% | 32.5만 |
|---|
| 2026.09.04 | ₩19,466 | ₩19,506 | ₩19,446 | ₩19,506 | +0.21% | 46.9만 |
|---|
| 2026.09.03 | ₩19,426 | ₩19,480 | ₩19,413 | ₩19,480 | +0.27% | 33.6만 |
|---|
| 2026.09.02 | ₩19,440 | ₩19,440 | ₩19,386 | ₩19,413 | -0.14% | 34.8만 |
|---|
| 2026.09.01 | ₩19,453 | ₩19,453 | ₩19,386 | ₩19,440 | -0.07% | 43.2만 |
|---|
| 2026.08.31 | ₩19,306 | ₩19,433 | ₩19,306 | ₩19,426 | +0.62% | 38.7만 |
|---|
| 2026.08.28 | ₩19,426 | ₩19,520 | ₩19,346 | ₩19,453 | +0.14% | 43.8만 |
|---|
| 2026.08.27 | ₩19,386 | ₩19,400 | ₩19,373 | ₩19,386 | 0.00% | 25.6만 |
|---|
| 2026.08.26 | ₩19,293 | ₩19,440 | ₩19,293 | ₩19,426 | +0.69% | 27.8만 |
|---|
| 2026.08.25 | ₩19,520 | ₩19,546 | ₩19,466 | ₩19,533 | +0.07% | 52.7만 |
|---|
| 2026.08.24 | ₩19,506 | ₩19,506 | ₩19,466 | ₩19,506 | 0.00% | 26.4만 |
|---|
| 2026.08.21 | ₩19,546 | ₩19,546 | ₩19,480 | ₩19,506 | -0.20% | 44.1만 |
|---|
| 2026.08.20 | ₩19,480 | ₩19,506 | ₩19,426 | ₩19,493 | +0.07% | 39.7만 |
|---|
| 2026.08.19 | ₩19,533 | ₩19,546 | ₩19,486 | ₩19,520 | -0.07% | 43.1만 |
|---|
| 2026.08.18 | ₩19,480 | ₩19,506 | ₩19,466 | ₩19,506 | +0.14% | 62.3만 |
|---|
| 2026.08.17 | ₩19,533 | ₩19,533 | ₩19,466 | ₩19,520 | -0.07% | 45.3만 |
|---|
| 2026.08.14 | ₩19,546 | ₩19,546 | ₩19,493 | ₩19,533 | -0.07% | 36.2만 |
|---|
| 2026.08.13 | ₩19,486 | ₩19,520 | ₩19,480 | ₩19,520 | +0.17% | 40.3만 |
|---|
| 2026.08.12 | ₩19,493 | ₩19,506 | ₩19,433 | ₩19,506 | +0.07% | 34.3만 |
|---|
| 2026.08.11 | ₩19,453 | ₩19,486 | ₩19,420 | ₩19,466 | +0.07% | 42.5만 |
|---|
| 2026.08.10 | ₩19,413 | ₩19,440 | ₩19,400 | ₩19,426 | +0.07% | 23.4만 |
|---|
| 2026.08.07 | ₩19,413 | ₩19,480 | ₩19,353 | ₩19,360 | -0.27% | 61.7만 |
|---|
| 2026.08.06 | ₩19,426 | ₩19,433 | ₩19,386 | ₩19,426 | 0.00% | 28.9만 |
|---|
| 2026.08.05 | ₩19,493 | ₩19,493 | ₩19,360 | ₩19,360 | -0.68% | 32.3만 |
|---|
| 2026.08.04 | ₩19,360 | ₩19,453 | ₩19,360 | ₩19,453 | +0.48% | 48.9만 |
|---|
| 2026.08.03 | ₩19,346 | ₩19,386 | ₩19,346 | ₩19,373 | +0.14% | 18.3만 |
|---|
| 2026.07.31 | ₩19,360 | ₩19,386 | ₩19,266 | ₩19,320 | -0.21% | 32.7만 |
|---|
| 2026.07.30 | ₩19,320 | ₩19,360 | ₩19,266 | ₩19,360 | +0.21% | 37.9만 |
|---|
| 2026.07.29 | ₩19,300 | ₩19,346 | ₩19,280 | ₩19,293 | -0.03% | 70.9만 |
|---|
| 2026.07.28 | ₩19,333 | ₩19,340 | ₩19,266 | ₩19,333 | 0.00% | 74.2만 |
|---|
| 2026.07.27 | ₩19,360 | ₩19,360 | ₩19,253 | ₩19,306 | -0.28% | 24.7만 |
|---|
| 2026.07.24 | ₩19,346 | ₩19,346 | ₩19,280 | ₩19,333 | -0.07% | 33.4만 |
|---|
| 2026.07.23 | ₩19,320 | ₩19,413 | ₩19,320 | ₩19,413 | +0.48% | 31.4만 |
|---|
| 2026.07.22 | ₩19,346 | ₩19,426 | ₩19,346 | ₩19,426 | +0.41% | 49.8만 |
|---|
| 2026.07.21 | ₩19,346 | ₩19,413 | ₩19,346 | ₩19,413 | +0.34% | 19.9만 |
|---|
| 2026.07.20 | ₩19,366 | ₩19,400 | ₩19,333 | ₩19,333 | -0.17% | 17.2만 |
|---|
| 2026.07.17 | ₩19,353 | ₩19,400 | ₩19,353 | ₩19,373 | +0.10% | 39.3만 |
|---|
| 2026.07.16 | ₩19,360 | ₩19,426 | ₩19,360 | ₩19,426 | +0.34% | 33.7만 |
|---|
| 2026.07.15 | ₩19,386 | ₩19,453 | ₩19,373 | ₩19,420 | +0.17% | 32.8만 |
|---|
| 2026.07.14 | ₩19,400 | ₩19,426 | ₩19,360 | ₩19,426 | +0.14% | 36.9만 |
|---|
| 2026.07.13 | ₩19,360 | ₩19,400 | ₩19,348 | ₩19,400 | +0.21% | 23.3만 |
|---|
| 2026.07.10 | ₩19,373 | ₩19,393 | ₩19,353 | ₩19,373 | 0.00% | 33.7만 |
|---|
| 2026.07.09 | ₩19,266 | ₩19,366 | ₩19,266 | ₩19,333 | +0.35% | 20.2만 |
|---|
| 2026.07.08 | ₩19,293 | ₩19,313 | ₩19,253 | ₩19,253 | -0.21% | 21만 |
|---|
| 2026.07.07 | ₩19,333 | ₩19,360 | ₩19,333 | ₩19,346 | +0.07% | 32.1만 |
|---|
| 2026.07.06 | ₩19,373 | ₩19,373 | ₩19,306 | ₩19,306 | -0.34% | 32.5만 |
|---|
| 2026.07.02 | ₩19,306 | ₩19,346 | ₩19,266 | ₩19,346 | +0.21% | 43.2만 |
|---|
| 2026.07.01 | ₩19,280 | ₩19,306 | ₩19,260 | ₩19,306 | +0.14% | 41.4만 |
|---|
| 2026.06.30 | ₩19,280 | ₩19,293 | ₩19,240 | ₩19,266 | -0.07% | 36.4만 |
|---|
| 2026.06.29 | ₩19,266 | ₩19,280 | ₩19,220 | ₩19,280 | +0.07% | 26.2만 |
|---|
| 2026.06.26 | ₩19,200 | ₩19,226 | ₩19,173 | ₩19,200 | 0.00% | 27.3만 |
|---|
| 2026.06.25 | ₩19,106 | ₩19,266 | ₩19,106 | ₩19,173 | +0.35% | 25.3만 |
|---|
| 2026.06.24 | ₩19,253 | ₩19,266 | ₩19,200 | ₩19,200 | -0.28% | 20.5만 |
|---|
| 2026.06.23 | ₩19,213 | ₩19,320 | ₩19,213 | ₩19,320 | +0.56% | 34만 |
|---|
| 2026.06.22 | ₩19,253 | ₩19,293 | ₩19,226 | ₩19,253 | 0.00% | 43.4만 |
|---|
| 2026.06.18 | ₩19,333 | ₩19,333 | ₩19,293 | ₩19,320 | -0.07% | 18.4만 |
|---|
| 2026.06.17 | ₩19,306 | ₩19,313 | ₩19,240 | ₩19,280 | -0.14% | 27만 |
|---|
| 2026.06.16 | ₩19,326 | ₩19,373 | ₩19,293 | ₩19,306 | -0.10% | 39.2만 |
|---|
| 2026.06.15 | ₩19,360 | ₩19,360 | ₩19,269 | ₩19,280 | -0.41% | 42.9만 |
|---|
| 2026.06.12 | ₩19,226 | ₩19,266 | ₩19,193 | ₩19,240 | +0.07% | 55만 |
|---|
| 2026.06.11 | ₩19,173 | ₩19,293 | ₩19,134 | ₩19,266 | +0.49% | 27.6만 |
|---|
| 2026.06.10 | ₩19,240 | ₩19,240 | ₩19,146 | ₩19,200 | -0.21% | 26.9만 |
|---|
| 2026.06.09 | ₩19,266 | ₩19,266 | ₩19,106 | ₩19,226 | -0.21% | 24.5만 |
|---|
| 2026.06.08 | ₩19,213 | ₩19,240 | ₩19,186 | ₩19,226 | +0.07% | 32.4만 |
|---|
| 2026.06.05 | ₩19,293 | ₩19,293 | ₩19,173 | ₩19,200 | -0.48% | 44만 |
|---|
| 2026.06.04 | ₩19,266 | ₩19,326 | ₩19,246 | ₩19,306 | +0.21% | 29.8만 |
|---|
| 2026.06.03 | ₩19,213 | ₩19,266 | ₩19,213 | ₩19,253 | +0.21% | 27.1만 |
|---|
| 2026.06.02 | ₩19,320 | ₩19,320 | ₩19,186 | ₩19,186 | -0.69% | 66.1만 |
|---|
| 2026.06.01 | ₩19,320 | ₩19,320 | ₩19,253 | ₩19,293 | -0.14% | 37.8만 |
|---|
| 2026.05.29 | ₩19,293 | ₩19,313 | ₩19,240 | ₩19,293 | 0.00% | 26.5만 |
|---|
| 2026.05.28 | ₩19,240 | ₩19,293 | ₩19,213 | ₩19,280 | +0.21% | 25.1만 |
|---|
| 2026.05.27 | ₩19,214 | ₩19,253 | ₩19,173 | ₩19,253 | +0.20% | 34.9만 |
|---|
| 2026.05.26 | ₩19,293 | ₩19,293 | ₩19,213 | ₩19,253 | -0.21% | 35만 |
|---|
| 2026.05.22 | ₩19,226 | ₩19,253 | ₩19,173 | ₩19,253 | +0.14% | 21.6만 |
|---|
| 2026.05.21 | ₩19,053 | ₩19,253 | ₩19,053 | ₩19,213 | +0.84% | 29.1만 |
|---|
| 2026.05.20 | ₩19,280 | ₩19,293 | ₩19,226 | ₩19,226 | -0.28% | 26.7만 |
|---|
| 2026.05.19 | ₩19,200 | ₩19,280 | ₩19,200 | ₩19,280 | +0.42% | 23.2만 |
|---|
| 2026.05.18 | ₩19,213 | ₩19,260 | ₩19,200 | ₩19,253 | +0.21% | 27.2만 |
|---|
| 2026.05.15 | ₩19,226 | ₩19,266 | ₩19,200 | ₩19,200 | -0.14% | 36.7만 |
|---|
| 2026.05.14 | ₩19,240 | ₩19,266 | ₩19,186 | ₩19,226 | -0.07% | 28.5만 |
|---|
| 2026.05.13 | ₩19,160 | ₩19,240 | ₩19,160 | ₩19,226 | +0.35% | 31.9만 |
|---|
| 2026.05.12 | ₩19,226 | ₩19,253 | ₩19,200 | ₩19,240 | +0.07% | 44만 |
|---|
| 2026.05.11 | ₩19,213 | ₩19,253 | ₩19,186 | ₩19,213 | 0.00% | 42.8만 |
|---|
| 2026.05.08 | ₩19,213 | ₩19,213 | ₩19,173 | ₩19,200 | -0.07% | 34.4만 |
|---|
| 2026.05.07 | ₩19,200 | ₩19,213 | ₩19,173 | ₩19,213 | +0.07% | 25.9만 |
|---|
| 2026.05.06 | ₩19,213 | ₩19,226 | ₩19,161 | ₩19,226 | +0.07% | 27.4만 |
|---|
| 2026.05.05 | ₩19,213 | ₩19,226 | ₩19,166 | ₩19,226 | +0.07% | 24만 |
|---|
| 2026.05.04 | ₩19,186 | ₩19,186 | ₩19,140 | ₩19,160 | -0.14% | 38.5만 |
|---|
| 2026.05.01 | ₩19,213 | ₩19,213 | ₩19,173 | ₩19,186 | -0.14% | 22.9만 |
|---|
| 2026.04.30 | ₩19,146 | ₩19,213 | ₩19,120 | ₩19,186 | +0.21% | 39.1만 |
|---|
| 2026.04.29 | ₩19,120 | ₩19,133 | ₩19,086 | ₩19,133 | +0.07% | 46.8만 |
|---|
| 2026.04.28 | ₩19,133 | ₩19,133 | ₩19,093 | ₩19,093 | -0.21% | 66.7만 |
|---|
| 2026.04.27 | ₩19,040 | ₩19,120 | ₩19,040 | ₩19,080 | +0.21% | 52.2만 |
|---|
| 2026.04.24 | ₩19,093 | ₩19,133 | ₩19,066 | ₩19,133 | +0.21% | 22.1만 |
|---|
| 2026.04.23 | ₩19,053 | ₩19,120 | ₩19,040 | ₩19,120 | +0.35% | 116.2만 |
|---|
| 2026.04.22 | ₩19,160 | ₩19,240 | ₩19,160 | ₩19,240 | +0.42% | 23.1만 |
|---|
| 2026.04.21 | ₩19,146 | ₩19,213 | ₩19,140 | ₩19,186 | +0.21% | 37.7만 |
|---|
| 2026.04.20 | ₩19,226 | ₩19,226 | ₩19,186 | ₩19,213 | -0.07% | 26.9만 |
|---|
| 2026.04.17 | ₩19,160 | ₩19,260 | ₩19,160 | ₩19,240 | +0.42% | 24만 |
|---|
| 2026.04.16 | ₩19,200 | ₩19,200 | ₩19,133 | ₩19,186 | -0.07% | 21만 |
|---|
| 2026.04.15 | ₩19,160 | ₩19,173 | ₩19,133 | ₩19,133 | -0.14% | 17.5만 |
|---|
| 2026.04.14 | ₩19,146 | ₩19,173 | ₩19,093 | ₩19,173 | +0.14% | 52.3만 |
|---|
| 2026.04.13 | ₩18,989 | ₩19,120 | ₩18,989 | ₩19,120 | +0.69% | 24.6만 |
|---|
| 2026.04.10 | ₩19,040 | ₩19,053 | ₩18,986 | ₩18,986 | -0.28% | 16.2만 |
|---|
| 2026.04.09 | ₩18,986 | ₩19,060 | ₩18,986 | ₩19,026 | +0.21% | 41만 |
|---|
| 2026.04.08 | ₩18,946 | ₩19,053 | ₩18,946 | ₩19,020 | +0.39% | 15.5만 |
|---|
| 2026.04.07 | ₩18,840 | ₩18,840 | ₩18,766 | ₩18,800 | -0.21% | 63.2만 |
|---|
| 2026.04.06 | ₩18,733 | ₩18,866 | ₩18,733 | ₩18,866 | +0.71% | 37.8만 |
|---|
| 2026.04.02 | ₩18,733 | ₩18,813 | ₩18,673 | ₩18,773 | +0.21% | 37.7만 |
|---|
| 2026.04.01 | ₩18,706 | ₩18,826 | ₩18,706 | ₩18,813 | +0.57% | 36.3만 |
|---|
| 2026.03.31 | ₩18,506 | ₩18,773 | ₩18,506 | ₩18,773 | +1.44% | 56.7만 |
|---|
| 2026.03.30 | ₩18,586 | ₩18,586 | ₩18,453 | ₩18,493 | -0.50% | 39.2만 |
|---|
| 2026.03.27 | ₩18,626 | ₩18,626 | ₩18,460 | ₩18,493 | -0.72% | 31.4만 |
|---|
| 2026.03.26 | ₩18,733 | ₩18,746 | ₩18,600 | ₩18,600 | -0.71% | 25.5만 |
|---|
| 2026.03.25 | ₩18,826 | ₩18,873 | ₩18,813 | ₩18,866 | +0.21% | 24.2만 |
|---|
| 2026.03.24 | ₩18,733 | ₩18,840 | ₩18,733 | ₩18,813 | +0.43% | 27.7만 |
|---|
| 2026.03.23 | ₩18,760 | ₩18,866 | ₩18,753 | ₩18,826 | +0.36% | 40만 |
|---|
| 2026.03.20 | ₩18,780 | ₩18,800 | ₩18,686 | ₩18,693 | -0.46% | 34.1만 |
|---|
| 2026.03.19 | ₩18,720 | ₩18,866 | ₩18,720 | ₩18,786 | +0.36% | 33.7만 |
|---|
| 2026.03.18 | ₩18,893 | ₩18,906 | ₩18,800 | ₩18,800 | -0.49% | 23.8만 |
|---|
| 2026.03.17 | ₩18,853 | ₩18,980 | ₩18,853 | ₩18,960 | +0.57% | 20.3만 |
|---|
| 2026.03.16 | ₩18,893 | ₩18,913 | ₩18,853 | ₩18,853 | -0.21% | 25만 |
|---|
| 2026.03.13 | ₩18,880 | ₩18,893 | ₩18,800 | ₩18,826 | -0.28% | 28.4만 |
|---|
| 2026.03.12 | ₩18,920 | ₩18,920 | ₩18,806 | ₩18,826 | -0.49% | 65.6만 |
|---|
| 2026.03.11 | ₩18,946 | ₩18,973 | ₩18,893 | ₩18,973 | +0.14% | 93.7만 |
|---|
| 2026.03.10 | ₩18,906 | ₩19,000 | ₩18,906 | ₩18,946 | +0.21% | 31.8만 |
|---|
| 2026.03.09 | ₩18,866 | ₩18,953 | ₩18,766 | ₩18,906 | +0.21% | 41.4만 |
|---|
| 2026.03.06 | ₩18,960 | ₩18,960 | ₩18,840 | ₩18,900 | -0.32% | 33.9만 |
|---|
| 2026.03.05 | ₩19,026 | ₩19,026 | ₩18,921 | ₩19,013 | -0.07% | 30.1만 |
|---|
| 2026.03.04 | ₩18,960 | ₩19,040 | ₩18,946 | ₩19,000 | +0.21% | 17.7만 |
|---|
| 2026.03.03 | ₩18,840 | ₩19,000 | ₩18,840 | ₩19,000 | +0.85% | 34.3만 |
|---|
| 2026.03.02 | ₩19,026 | ₩19,053 | ₩18,980 | ₩19,053 | +0.14% | 62.6만 |
|---|
| 2026.02.27 | ₩19,066 | ₩19,066 | ₩18,966 | ₩19,040 | -0.14% | 23.8만 |
|---|
| 2026.02.26 | ₩19,026 | ₩19,080 | ₩19,000 | ₩19,080 | +0.28% | 77.7만 |
|---|
| 2026.02.25 | ₩19,000 | ₩19,066 | ₩18,996 | ₩19,066 | +0.35% | 37.1만 |
|---|
| 2026.02.24 | ₩19,013 | ₩19,013 | ₩18,920 | ₩19,013 | 0.00% | 71.1만 |
|---|
| 2026.02.23 | ₩18,973 | ₩19,026 | ₩18,913 | ₩18,946 | -0.14% | 32.6만 |
|---|
| 2026.02.20 | ₩18,920 | ₩19,066 | ₩18,920 | ₩19,026 | +0.56% | 44.4만 |
|---|
| 2026.02.19 | ₩18,906 | ₩19,000 | ₩18,906 | ₩18,986 | +0.42% | 31.1만 |
|---|
| 2026.02.18 | ₩19,013 | ₩19,100 | ₩18,920 | ₩19,093 | +0.42% | 41.8만 |
|---|
| 2026.02.17 | ₩19,093 | ₩19,093 | ₩18,973 | ₩19,040 | -0.28% | 28만 |
|---|
| 2026.02.13 | ₩18,986 | ₩19,077 | ₩18,986 | ₩19,013 | +0.14% | 22.8만 |
|---|
| 2026.02.12 | ₩19,146 | ₩19,146 | ₩18,960 | ₩18,960 | -0.97% | 35.4만 |
|---|
| 2026.02.11 | ₩19,113 | ₩19,133 | ₩19,080 | ₩19,120 | +0.03% | 37.9만 |
|---|
| 2026.02.10 | ₩19,146 | ₩19,146 | ₩19,106 | ₩19,133 | -0.07% | 17.8만 |
|---|
| 2026.02.09 | ₩18,986 | ₩19,160 | ₩18,986 | ₩19,120 | +0.70% | 21.9만 |
|---|
| 2026.02.06 | ₩19,066 | ₩19,133 | ₩19,046 | ₩19,133 | +0.35% | 45.5만 |
|---|
| 2026.02.05 | ₩19,066 | ₩19,066 | ₩18,960 | ₩19,013 | -0.28% | 40.8만 |
|---|
| 2026.02.04 | ₩19,120 | ₩19,120 | ₩19,026 | ₩19,080 | -0.21% | 44.9만 |
|---|
| 2026.02.03 | ₩19,186 | ₩19,186 | ₩19,032 | ₩19,080 | -0.56% | 36.4만 |
|---|
| 2026.02.02 | ₩19,000 | ₩19,146 | ₩19,000 | ₩19,120 | +0.63% | 27.3만 |
|---|
| 2026.01.30 | ₩19,053 | ₩19,106 | ₩19,026 | ₩19,093 | +0.21% | 41.7만 |
|---|
| 2026.01.29 | ₩19,086 | ₩19,106 | ₩19,026 | ₩19,040 | -0.24% | 65만 |
|---|
| 2026.01.28 | ₩19,073 | ₩19,146 | ₩19,066 | ₩19,106 | +0.17% | 31.5만 |
|---|
| 2026.01.27 | ₩19,073 | ₩19,120 | ₩19,073 | ₩19,093 | +0.10% | 35만 |
|---|
| 2026.01.26 | ₩19,120 | ₩19,120 | ₩19,073 | ₩19,093 | -0.14% | 37.1만 |
|---|
| 2026.01.23 | ₩19,080 | ₩19,093 | ₩19,053 | ₩19,093 | +0.07% | 45.4만 |
|---|
| 2026.01.22 | ₩19,066 | ₩19,080 | ₩19,026 | ₩19,053 | -0.07% | 109만 |
|---|
| 2026.01.21 | ₩19,040 | ₩19,146 | ₩19,040 | ₩19,093 | +0.28% | 20.2만 |
|---|
| 2026.01.20 | ₩19,093 | ₩19,093 | ₩19,040 | ₩19,080 | -0.07% | 47.4만 |
|---|
| 2026.01.16 | ₩19,140 | ₩19,153 | ₩19,093 | ₩19,093 | -0.24% | 105.2만 |
|---|
| 2026.01.15 | ₩19,160 | ₩19,173 | ₩19,093 | ₩19,093 | -0.35% | 96.6만 |
|---|
| 2026.01.14 | ₩19,146 | ₩19,146 | ₩19,081 | ₩19,093 | -0.28% | 32만 |
|---|
| 2026.01.13 | ₩19,186 | ₩19,186 | ₩19,118 | ₩19,160 | -0.14% | 96만 |
|---|
| 2026.01.12 | ₩19,133 | ₩19,173 | ₩19,120 | ₩19,173 | +0.21% | 87.1만 |
|---|
| 2026.01.09 | ₩19,186 | ₩19,186 | ₩19,106 | ₩19,146 | -0.21% | 16.9만 |
|---|
| 2026.01.08 | ₩19,120 | ₩19,146 | ₩19,093 | ₩19,146 | +0.14% | 22.9만 |
|---|
| 2026.01.07 | ₩19,120 | ₩19,173 | ₩19,080 | ₩19,080 | -0.21% | 22.6만 |
|---|
| 2026.01.06 | ₩19,117 | ₩19,186 | ₩19,106 | ₩19,146 | +0.15% | 25.8만 |
|---|
| 2026.01.05 | ₩19,026 | ₩19,133 | ₩19,026 | ₩19,106 | +0.42% | 32.6만 |
|---|
| 2026.01.02 | ₩19,106 | ₩19,120 | ₩19,040 | ₩19,040 | -0.35% | 19만 |
|---|
| 2025.12.31 | ₩19,106 | ₩19,106 | ₩19,033 | ₩19,093 | -0.07% | 26.5만 |
|---|
| 2025.12.30 | ₩19,026 | ₩19,120 | ₩19,026 | ₩19,106 | +0.42% | 24.9만 |
|---|
| 2025.12.29 | ₩19,080 | ₩19,093 | ₩19,040 | ₩19,080 | 0.00% | 32.8만 |
|---|
| 2025.12.26 | ₩19,106 | ₩19,120 | ₩19,040 | ₩19,040 | -0.35% | 17.5만 |
|---|
| 2025.12.24 | ₩19,093 | ₩19,160 | ₩19,053 | ₩19,106 | +0.07% | 16.2만 |
|---|
| 2025.12.23 | ₩18,946 | ₩19,080 | ₩18,946 | ₩19,026 | +0.42% | 34.8만 |
|---|
| 2025.12.22 | ₩19,146 | ₩19,186 | ₩19,106 | ₩19,106 | -0.21% | 44.6만 |
|---|
| 2025.12.19 | ₩19,060 | ₩19,133 | ₩19,060 | ₩19,066 | +0.03% | 28.7만 |
|---|
| 2025.12.18 | ₩19,013 | ₩19,053 | ₩18,986 | ₩19,040 | +0.14% | 24.9만 |
|---|
| 2025.12.17 | ₩19,025 | ₩19,040 | ₩18,933 | ₩18,933 | -0.48% | 96.2만 |
|---|
| 2025.12.16 | ₩19,000 | ₩19,040 | ₩18,960 | ₩19,040 | +0.21% | 33.7만 |
|---|
| 2025.12.15 | ₩19,053 | ₩19,066 | ₩19,006 | ₩19,066 | +0.07% | 26.3만 |
|---|
| 2025.12.12 | ₩19,013 | ₩19,048 | ₩18,973 | ₩18,973 | -0.21% | 31.3만 |
|---|
| 2025.12.11 | ₩19,026 | ₩19,093 | ₩19,001 | ₩19,093 | +0.35% | 50.8만 |
|---|
| 2025.12.10 | ₩18,986 | ₩19,066 | ₩18,953 | ₩19,066 | +0.42% | 36.1만 |
|---|
| 2025.12.09 | ₩18,980 | ₩19,000 | ₩18,933 | ₩18,933 | -0.25% | 22만 |
|---|
| 2025.12.08 | ₩19,040 | ₩19,040 | ₩18,960 | ₩19,000 | -0.21% | 30만 |
|---|
| 2025.12.05 | ₩19,000 | ₩19,040 | ₩18,946 | ₩18,946 | -0.28% | 20.5만 |
|---|
| 2025.12.04 | ₩19,026 | ₩19,026 | ₩18,960 | ₩18,960 | -0.35% | 32.2만 |
|---|
| 2025.12.03 | ₩19,000 | ₩19,026 | ₩18,969 | ₩19,026 | +0.14% | 32.3만 |
|---|
| 2025.12.02 | ₩19,000 | ₩19,013 | ₩18,933 | ₩18,933 | -0.35% | 31.8만 |
|---|
| 2025.12.01 | ₩18,960 | ₩19,000 | ₩18,929 | ₩18,973 | +0.07% | 38.4만 |
|---|
| 2025.11.28 | ₩18,933 | ₩19,026 | ₩18,933 | ₩19,026 | +0.49% | 27.6만 |
|---|
| 2025.11.26 | ₩18,946 | ₩18,973 | ₩18,920 | ₩18,960 | +0.07% | 48.1만 |
|---|
| 2025.11.25 | ₩18,866 | ₩18,946 | ₩18,840 | ₩18,920 | +0.28% | 47.1만 |
|---|
| 2025.11.24 | ₩18,840 | ₩18,920 | ₩18,813 | ₩18,920 | +0.42% | 48.2만 |
|---|
| 2025.11.21 | ₩18,773 | ₩18,826 | ₩18,694 | ₩18,826 | +0.28% | 21.4만 |
|---|
| 2025.11.20 | ₩19,133 | ₩19,133 | ₩18,800 | ₩18,853 | -1.46% | 38.7만 |
|---|
| 2025.11.19 | ₩18,933 | ₩18,933 | ₩18,853 | ₩18,866 | -0.35% | 25.7만 |
|---|
| 2025.11.18 | ₩18,840 | ₩18,933 | ₩18,840 | ₩18,906 | +0.35% | 25.1만 |
|---|
| 2025.11.17 | ₩18,880 | ₩18,960 | ₩18,866 | ₩18,866 | -0.07% | 33.1만 |
|---|
| 2025.11.14 | ₩18,920 | ₩18,982 | ₩18,880 | ₩18,960 | +0.21% | 28.7만 |
|---|
| 2025.11.13 | ₩18,973 | ₩18,973 | ₩18,893 | ₩18,920 | -0.28% | 29.3만 |
|---|
| 2025.11.12 | ₩18,966 | ₩19,000 | ₩18,933 | ₩18,933 | -0.18% | 92.9만 |
|---|
| 2025.11.11 | ₩19,000 | ₩19,026 | ₩18,946 | ₩19,026 | +0.14% | 21.5만 |
|---|
| 2025.11.10 | ₩18,940 | ₩19,000 | ₩18,940 | ₩19,000 | +0.32% | 22.3만 |
|---|
| 2025.11.07 | ₩18,866 | ₩18,973 | ₩18,866 | ₩18,973 | +0.57% | 22.6만 |
|---|
| 2025.11.06 | ₩18,921 | ₩18,986 | ₩18,813 | ₩18,946 | +0.13% | 64.9만 |
|---|
| 2025.11.05 | ₩18,900 | ₩18,973 | ₩18,898 | ₩18,960 | +0.32% | 19.8만 |
|---|
| 2025.11.04 | ₩18,920 | ₩18,946 | ₩18,881 | ₩18,893 | -0.14% | 31.3만 |
|---|
| 2025.11.03 | ₩18,906 | ₩18,946 | ₩18,880 | ₩18,946 | +0.21% | 29만 |
|---|
| 2025.10.31 | ₩18,946 | ₩18,946 | ₩18,880 | ₩18,880 | -0.35% | 39.4만 |
|---|
| 2025.10.30 | ₩18,933 | ₩18,946 | ₩18,886 | ₩18,920 | -0.07% | 59만 |
|---|
| 2025.10.29 | ₩19,040 | ₩19,040 | ₩18,880 | ₩18,946 | -0.49% | 29.9만 |
|---|
| 2025.10.28 | ₩18,973 | ₩18,973 | ₩18,906 | ₩18,960 | -0.07% | 21.5만 |
|---|
| 2025.10.27 | ₩18,986 | ₩18,986 | ₩18,880 | ₩18,973 | -0.07% | 30.3만 |
|---|
| 2025.10.24 | ₩19,106 | ₩19,106 | ₩18,880 | ₩18,946 | -0.84% | 22.1만 |
|---|
| 2025.10.23 | ₩18,973 | ₩19,026 | ₩18,946 | ₩19,026 | +0.28% | 22.2만 |
|---|
| 2025.10.22 | ₩19,000 | ₩19,013 | ₩18,933 | ₩18,946 | -0.28% | 26.7만 |
|---|
| 2025.10.21 | ₩18,933 | ₩19,013 | ₩18,933 | ₩19,013 | +0.42% | 15.4만 |
|---|
| 2025.10.20 | ₩18,986 | ₩19,026 | ₩18,941 | ₩18,946 | -0.21% | 23.2만 |
|---|
| 2025.10.17 | ₩18,960 | ₩18,986 | ₩18,906 | ₩18,986 | +0.14% | 34.4만 |
|---|
| 2025.10.16 | ₩19,013 | ₩19,013 | ₩18,893 | ₩18,933 | -0.42% | 19.9만 |
|---|
| 2025.10.15 | ₩19,013 | ₩19,013 | ₩18,906 | ₩18,973 | -0.21% | 31.8만 |
|---|
| 2025.10.14 | ₩18,866 | ₩18,973 | ₩18,866 | ₩18,973 | +0.57% | 40.2만 |
|---|
| 2025.10.13 | ₩18,973 | ₩18,986 | ₩18,920 | ₩18,960 | -0.07% | 31.9만 |
|---|
| 2025.10.10 | ₩18,986 | ₩18,986 | ₩18,880 | ₩18,906 | -0.42% | 15.6만 |
|---|