시장 데이터를 불러오는 중
전체 종목
YieldMax COIN Option Income Strategy ETF 과거 주가
YieldMax COIN Option Income Strategy ETF · CONY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax COIN Option Income Strategy ETF · CONY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,653 | ₩25,786 | ₩24,333 | ₩25,386 | +2.97% | 55.9만 |
| 2026.10.08 | ₩24,840 | ₩25,320 | ₩24,386 | ₩24,440 | -1.61% | 60만 |
| 2026.10.07 | ₩25,773 | ₩25,866 | ₩25,360 | ₩25,546 | -0.88% | 79.6만 |
| 2026.10.06 | ₩26,786 | ₩27,182 | ₩26,340 | ₩26,440 | -1.29% | 59.1만 |
| 2026.10.05 | ₩26,493 | ₩27,066 | ₩26,213 | ₩26,653 | +0.60% | 57.7만 |
| 2026.10.02 | ₩27,586 | ₩28,213 | ₩25,773 | ₩26,026 | -5.65% | 160.1만 |
| 2026.10.01 | ₩26,520 | ₩27,146 | ₩26,413 | ₩26,866 | +1.31% | 42.3만 |
| 2026.09.30 | ₩27,826 | ₩28,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,746 |
| -3.88% |
| 87.3만 |
| 2026.09.29 | ₩27,973 | ₩28,080 | ₩26,960 | ₩27,213 | -2.72% | 88.6만 |
|---|
| 2026.09.28 | ₩27,840 | ₩28,186 | ₩27,306 | ₩27,346 | -1.77% | 91.7만 |
|---|
| 2026.09.25 | ₩28,186 | ₩28,200 | ₩27,473 | ₩27,733 | -1.61% | 57.3만 |
|---|
| 2026.09.24 | ₩27,826 | ₩28,480 | ₩27,536 | ₩28,106 | +1.01% | 62.9만 |
|---|
| 2026.09.23 | ₩28,333 | ₩29,079 | ₩28,133 | ₩28,386 | +0.19% | 68만 |
|---|
| 2026.09.22 | ₩28,520 | ₩28,919 | ₩28,253 | ₩28,679 | +0.56% | 64.3만 |
|---|
| 2026.09.21 | ₩29,119 | ₩29,519 | ₩28,666 | ₩28,719 | -1.37% | 76.7만 |
|---|
| 2026.09.18 | ₩26,013 | ₩28,106 | ₩26,013 | ₩27,880 | +7.18% | 94.7만 |
|---|
| 2026.09.17 | ₩24,986 | ₩25,546 | ₩24,480 | ₩25,493 | +2.03% | 61.4만 |
|---|
| 2026.09.16 | ₩25,826 | ₩25,853 | ₩24,240 | ₩24,706 | -4.34% | 116.6만 |
|---|
| 2026.09.15 | ₩27,080 | ₩27,080 | ₩25,133 | ₩25,706 | -5.07% | 181.4만 |
|---|
| 2026.09.14 | ₩26,706 | ₩28,160 | ₩26,653 | ₩27,920 | +4.54% | 101.5만 |
|---|
| 2026.09.11 | ₩25,920 | ₩26,813 | ₩25,680 | ₩25,946 | +0.10% | 40.3만 |
|---|
| 2026.09.10 | ₩25,560 | ₩25,866 | ₩25,333 | ₩25,546 | -0.05% | 50.2만 |
|---|
| 2026.09.09 | ₩27,533 | ₩27,600 | ₩26,333 | ₩26,346 | -4.31% | 56.1만 |
|---|
| 2026.09.08 | ₩27,186 | ₩27,293 | ₩26,800 | ₩26,893 | -1.08% | 54.3만 |
|---|
| 2026.09.04 | ₩27,506 | ₩28,013 | ₩27,360 | ₩27,573 | +0.24% | 32.5만 |
|---|
| 2026.09.03 | ₩27,000 | ₩28,813 | ₩27,000 | ₩28,400 | +5.19% | 70.7만 |
|---|
| 2026.09.02 | ₩26,573 | ₩27,066 | ₩26,173 | ₩26,586 | +0.05% | 37.7만 |
|---|
| 2026.09.01 | ₩27,440 | ₩27,701 | ₩26,586 | ₩26,800 | -2.33% | 50.4만 |
|---|
| 2026.08.31 | ₩27,066 | ₩28,473 | ₩26,766 | ₩28,240 | +4.33% | 46.1만 |
|---|
| 2026.08.28 | ₩28,066 | ₩28,293 | ₩26,712 | ₩26,973 | -3.90% | 68.4만 |
|---|
| 2026.08.27 | ₩27,946 | ₩28,913 | ₩27,328 | ₩28,493 | +1.96% | 29.5만 |
|---|
| 2026.08.26 | ₩28,093 | ₩28,366 | ₩27,680 | ₩27,946 | -0.52% | 33만 |
|---|
| 2026.08.25 | ₩27,240 | ₩28,879 | ₩27,089 | ₩28,586 | +4.94% | 33.7만 |
|---|
| 2026.08.24 | ₩28,866 | ₩29,266 | ₩27,580 | ₩27,653 | -4.20% | 43.6만 |
|---|
| 2026.08.21 | ₩27,813 | ₩29,239 | ₩27,666 | ₩28,573 | +2.73% | 85.2만 |
|---|
| 2026.08.20 | ₩26,760 | ₩27,040 | ₩25,906 | ₩26,706 | -0.20% | 69.6만 |
|---|
| 2026.08.19 | ₩23,813 | ₩26,146 | ₩23,813 | ₩25,386 | +6.61% | 81.8만 |
|---|
| 2026.08.18 | ₩23,920 | ₩24,213 | ₩23,613 | ₩23,640 | -1.17% | 38.4만 |
|---|
| 2026.08.17 | ₩23,946 | ₩24,400 | ₩23,773 | ₩24,173 | +0.95% | 24.1만 |
|---|
| 2026.08.14 | ₩24,213 | ₩24,386 | ₩23,826 | ₩23,920 | -1.21% | 28만 |
|---|
| 2026.08.13 | ₩23,946 | ₩24,613 | ₩23,693 | ₩24,520 | +2.39% | 47.1만 |
|---|
| 2026.08.12 | ₩24,293 | ₩24,482 | ₩24,013 | ₩24,266 | -0.11% | 22.1만 |
|---|
| 2026.08.11 | ₩24,253 | ₩24,613 | ₩23,826 | ₩24,120 | -0.55% | 30.2만 |
|---|
| 2026.08.10 | ₩24,733 | ₩24,733 | ₩24,000 | ₩24,093 | -2.59% | 26.6만 |
|---|
| 2026.08.07 | ₩24,106 | ₩24,840 | ₩23,786 | ₩24,680 | +2.38% | 36.9만 |
|---|
| 2026.08.06 | ₩23,920 | ₩24,266 | ₩23,666 | ₩23,733 | -0.78% | 24.8만 |
|---|
| 2026.08.05 | ₩24,600 | ₩25,066 | ₩24,266 | ₩24,560 | -0.16% | 30.8만 |
|---|
| 2026.08.04 | ₩24,146 | ₩24,906 | ₩23,973 | ₩24,600 | +1.88% | 32만 |
|---|
| 2026.08.03 | ₩23,760 | ₩24,853 | ₩23,333 | ₩24,066 | +1.29% | 42.7만 |
|---|
| 2026.07.31 | ₩25,240 | ₩25,240 | ₩22,960 | ₩23,640 | -6.34% | 80.2만 |
|---|
| 2026.07.30 | ₩25,946 | ₩26,373 | ₩25,733 | ₩26,213 | +1.03% | 31만 |
|---|
| 2026.07.29 | ₩26,900 | ₩27,386 | ₩25,973 | ₩26,080 | -3.05% | 29.7만 |
|---|
| 2026.07.28 | ₩26,466 | ₩27,200 | ₩25,986 | ₩27,133 | +2.52% | 29.1만 |
|---|
| 2026.07.27 | ₩26,520 | ₩27,173 | ₩26,213 | ₩27,120 | +2.26% | 21.9만 |
|---|
| 2026.07.24 | ₩26,146 | ₩26,146 | ₩25,265 | ₩25,893 | -0.97% | 35만 |
|---|
| 2026.07.23 | ₩26,213 | ₩26,600 | ₩25,866 | ₩26,106 | -0.41% | 25.8만 |
|---|
| 2026.07.22 | ₩27,746 | ₩28,093 | ₩27,040 | ₩27,080 | -2.40% | 24.8만 |
|---|
| 2026.07.21 | ₩27,160 | ₩29,013 | ₩27,160 | ₩28,360 | +4.42% | 51.6만 |
|---|
| 2026.07.20 | ₩25,946 | ₩26,760 | ₩25,520 | ₩26,293 | +1.34% | 17만 |
|---|
| 2026.07.17 | ₩25,053 | ₩26,293 | ₩25,053 | ₩25,813 | +3.03% | 29.1만 |
|---|
| 2026.07.16 | ₩26,666 | ₩26,746 | ₩26,026 | ₩26,213 | -1.70% | 24.9만 |
|---|
| 2026.07.15 | ₩26,893 | ₩27,360 | ₩26,400 | ₩27,253 | +1.34% | 26.4만 |
|---|
| 2026.07.14 | ₩26,266 | ₩26,586 | ₩25,926 | ₩26,533 | +1.02% | 36.1만 |
|---|
| 2026.07.13 | ₩25,786 | ₩26,426 | ₩25,466 | ₩25,946 | +0.62% | 31.4만 |
|---|
| 2026.07.10 | ₩27,180 | ₩27,333 | ₩26,093 | ₩26,173 | -3.70% | 24.7만 |
|---|
| 2026.07.09 | ₩25,813 | ₩26,386 | ₩25,506 | ₩26,093 | +1.08% | 24.1만 |
|---|
| 2026.07.08 | ₩26,440 | ₩26,773 | ₩26,053 | ₩26,533 | +0.35% | 40.2만 |
|---|
| 2026.07.07 | ₩27,466 | ₩27,920 | ₩26,800 | ₩27,026 | -1.60% | 29.6만 |
|---|
| 2026.07.06 | ₩26,866 | ₩28,146 | ₩26,560 | ₩27,733 | +3.23% | 44.5만 |
|---|
| 2026.07.02 | ₩27,293 | ₩28,382 | ₩27,066 | ₩27,200 | -0.34% | 29.1만 |
|---|
| 2026.07.01 | ₩25,306 | ₩27,600 | ₩25,280 | ₩26,973 | +6.59% | 50.7만 |
|---|
| 2026.06.30 | ₩25,453 | ₩25,586 | ₩24,640 | ₩25,213 | -0.94% | 36.9만 |
|---|
| 2026.06.29 | ₩25,880 | ₩26,066 | ₩25,100 | ₩25,973 | +0.36% | 44.7만 |
|---|
| 2026.06.26 | ₩24,093 | ₩25,680 | ₩24,053 | ₩25,573 | +6.14% | 50만 |
|---|
| 2026.06.25 | ₩25,760 | ₩26,013 | ₩24,440 | ₩24,573 | -4.61% | 53.5만 |
|---|
| 2026.06.24 | ₩27,360 | ₩27,380 | ₩25,806 | ₩26,120 | -4.53% | 56.7만 |
|---|
| 2026.06.23 | ₩27,200 | ₩28,240 | ₩27,120 | ₩27,400 | +0.74% | 42.2만 |
|---|
| 2026.06.22 | ₩28,253 | ₩29,959 | ₩28,066 | ₩28,293 | +0.14% | 47.4만 |
|---|
| 2026.06.18 | ₩28,666 | ₩28,786 | ₩27,713 | ₩28,013 | -2.28% | 49.5만 |
|---|
| 2026.06.17 | ₩28,999 | ₩29,746 | ₩28,613 | ₩28,666 | -1.15% | 61.4만 |
|---|
| 2026.06.16 | ₩29,253 | ₩29,826 | ₩28,959 | ₩29,226 | -0.09% | 36.3만 |
|---|
| 2026.06.15 | ₩29,359 | ₩29,959 | ₩29,226 | ₩29,306 | -0.18% | 41만 |
|---|
| 2026.06.12 | ₩27,986 | ₩28,719 | ₩27,380 | ₩28,000 | +0.05% | 47.9만 |
|---|
| 2026.06.11 | ₩27,146 | ₩28,266 | ₩26,893 | ₩28,066 | +3.39% | 41.9만 |
|---|
| 2026.06.10 | ₩27,173 | ₩28,560 | ₩27,146 | ₩27,466 | +1.08% | 23.6만 |
|---|
| 2026.06.09 | ₩27,946 | ₩29,042 | ₩26,733 | ₩27,626 | -1.15% | 52.9만 |
|---|
| 2026.06.08 | ₩27,840 | ₩28,879 | ₩27,533 | ₩28,600 | +2.73% | 48.3만 |
|---|
| 2026.06.05 | ₩28,133 | ₩28,133 | ₩26,333 | ₩27,053 | -3.84% | 72.3만 |
|---|
| 2026.06.04 | ₩28,893 | ₩29,279 | ₩28,560 | ₩28,906 | +0.05% | 39.6만 |
|---|
| 2026.06.03 | ₩30,453 | ₩30,467 | ₩29,059 | ₩29,093 | -4.47% | 64.3만 |
|---|
| 2026.06.02 | ₩31,266 | ₩31,426 | ₩30,466 | ₩30,826 | -1.41% | 53.8만 |
|---|
| 2026.06.01 | ₩31,479 | ₩32,533 | ₩31,106 | ₩31,973 | +1.57% | 50.9만 |
|---|
| 2026.05.29 | ₩31,613 | ₩33,293 | ₩31,439 | ₩32,866 | +3.96% | 46.3만 |
|---|
| 2026.05.28 | ₩30,186 | ₩31,975 | ₩29,881 | ₩31,906 | +5.70% | 41.5만 |
|---|
| 2026.05.27 | ₩31,506 | ₩32,053 | ₩31,053 | ₩31,053 | -1.44% | 64.9만 |
|---|
| 2026.05.26 | ₩33,039 | ₩33,279 | ₩31,967 | ₩32,093 | -2.87% | 68.2만 |
|---|
| 2026.05.22 | ₩34,133 | ₩34,306 | ₩32,746 | ₩32,773 | -3.98% | 50.3만 |
|---|
| 2026.05.21 | ₩33,493 | ₩34,346 | ₩33,159 | ₩34,146 | +1.95% | 48.1만 |
|---|
| 2026.05.20 | ₩34,546 | ₩34,986 | ₩33,986 | ₩34,226 | -0.93% | 45.6만 |
|---|
| 2026.05.19 | ₩33,693 | ₩34,773 | ₩33,226 | ₩34,519 | +2.45% | 31만 |
|---|
| 2026.05.18 | ₩34,146 | ₩34,553 | ₩32,973 | ₩33,866 | -0.82% | 54.8만 |
|---|
| 2026.05.15 | ₩36,386 | ₩36,386 | ₩34,333 | ₩34,786 | -4.40% | 63.6만 |
|---|
| 2026.05.14 | ₩35,946 | ₩38,753 | ₩35,066 | ₩37,119 | +3.26% | 72.1만 |
|---|
| 2026.05.13 | ₩37,053 | ₩37,053 | ₩36,119 | ₩36,666 | -1.04% | 60.4만 |
|---|
| 2026.05.12 | ₩38,133 | ₩38,966 | ₩36,439 | ₩37,386 | -1.96% | 39.2만 |
|---|
| 2026.05.11 | ₩36,333 | ₩38,946 | ₩35,375 | ₩38,706 | +6.53% | 78만 |
|---|
| 2026.05.08 | ₩34,466 | ₩36,293 | ₩33,933 | ₩36,253 | +5.18% | 88.9만 |
|---|
| 2026.05.07 | ₩35,813 | ₩35,919 | ₩34,826 | ₩35,133 | -1.90% | 47.4만 |
|---|
| 2026.05.06 | ₩36,293 | ₩36,613 | ₩35,866 | ₩36,493 | +0.55% | 49.2만 |
|---|
| 2026.05.05 | ₩38,186 | ₩38,186 | ₩36,026 | ₩36,506 | -4.40% | 40.8만 |
|---|
| 2026.05.04 | ₩36,679 | ₩37,866 | ₩36,586 | ₩37,253 | +1.56% | 44만 |
|---|
| 2026.05.01 | ₩35,519 | ₩35,979 | ₩35,293 | ₩35,559 | +0.11% | 25.5만 |
|---|
| 2026.04.30 | ₩34,013 | ₩35,226 | ₩33,653 | ₩34,919 | +2.67% | 27.2만 |
|---|
| 2026.04.29 | ₩35,719 | ₩35,719 | ₩33,926 | ₩34,653 | -2.99% | 58.5만 |
|---|
| 2026.04.28 | ₩36,333 | ₩37,026 | ₩35,886 | ₩36,786 | +1.25% | 25.6만 |
|---|
| 2026.04.27 | ₩37,506 | ₩38,339 | ₩36,958 | ₩37,106 | -1.07% | 21.8만 |
|---|
| 2026.04.24 | ₩37,866 | ₩37,893 | ₩37,086 | ₩37,599 | -0.70% | 24.8만 |
|---|
| 2026.04.23 | ₩37,933 | ₩38,302 | ₩36,533 | ₩37,173 | -2.00% | 23.8만 |
|---|
| 2026.04.22 | ₩38,679 | ₩39,799 | ₩38,439 | ₩38,973 | +0.76% | 30.2만 |
|---|
| 2026.04.21 | ₩39,733 | ₩39,733 | ₩37,106 | ₩37,226 | -6.31% | 104.3만 |
|---|
| 2026.04.20 | ₩38,026 | ₩39,866 | ₩37,946 | ₩39,759 | +4.56% | 30.8만 |
|---|
| 2026.04.17 | ₩38,706 | ₩40,498 | ₩38,346 | ₩38,959 | +0.65% | 92.4만 |
|---|
| 2026.04.16 | ₩37,453 | ₩37,946 | ₩35,999 | ₩37,919 | +1.25% | 27.1만 |
|---|
| 2026.04.15 | ₩36,026 | ₩37,866 | ₩35,799 | ₩37,826 | +5.00% | 31만 |
|---|
| 2026.04.14 | ₩35,199 | ₩36,370 | ₩35,199 | ₩35,906 | +2.01% | 28.6만 |
|---|
| 2026.04.13 | ₩32,946 | ₩34,466 | ₩32,826 | ₩34,426 | +4.49% | 39.9만 |
|---|
| 2026.04.10 | ₩33,533 | ₩33,619 | ₩32,533 | ₩33,426 | -0.32% | 26.6만 |
|---|
| 2026.04.09 | ₩34,466 | ₩34,566 | ₩33,026 | ₩33,493 | -2.82% | 28.6만 |
|---|
| 2026.04.08 | ₩36,759 | ₩37,019 | ₩34,493 | ₩34,839 | -5.22% | 35.8만 |
|---|
| 2026.04.07 | ₩34,373 | ₩34,786 | ₩33,333 | ₩34,773 | +1.16% | 21.6만 |
|---|
| 2026.04.06 | ₩34,693 | ₩35,159 | ₩34,466 | ₩34,679 | -0.04% | 23.6만 |
|---|
| 2026.04.02 | ₩33,539 | ₩34,359 | ₩32,799 | ₩34,186 | +1.93% | 35.2만 |
|---|
| 2026.04.01 | ₩35,839 | ₩35,893 | ₩34,666 | ₩34,893 | -2.64% | 28.4만 |
|---|
| 2026.03.31 | ₩33,133 | ₩35,333 | ₩33,013 | ₩35,119 | +6.00% | 32.7만 |
|---|
| 2026.03.30 | ₩33,413 | ₩33,706 | ₩32,199 | ₩32,679 | -2.19% | 32.2만 |
|---|
| 2026.03.27 | ₩33,939 | ₩34,073 | ₩32,413 | ₩32,706 | -3.63% | 42.8만 |
|---|
| 2026.03.26 | ₩35,586 | ₩36,091 | ₩34,653 | ₩34,973 | -1.72% | 36.8만 |
|---|
| 2026.03.25 | ₩37,786 | ₩38,786 | ₩36,826 | ₩36,973 | -2.15% | 47.9만 |
|---|
| 2026.03.24 | ₩40,146 | ₩40,573 | ₩36,333 | ₩36,986 | -7.87% | 44.8만 |
|---|
| 2026.03.23 | ₩39,979 | ₩40,893 | ₩39,653 | ₩40,359 | +0.95% | 29.3만 |
|---|
| 2026.03.20 | ₩40,399 | ₩40,545 | ₩39,386 | ₩39,813 | -1.45% | 24.1만 |
|---|
| 2026.03.19 | ₩39,106 | ₩40,599 | ₩38,666 | ₩40,399 | +3.31% | 21.6만 |
|---|
| 2026.03.18 | ₩41,666 | ₩41,939 | ₩40,882 | ₩41,026 | -1.54% | 32.3만 |
|---|
| 2026.03.17 | ₩41,039 | ₩42,599 | ₩40,986 | ₩42,199 | +2.83% | 101.2만 |
|---|
| 2026.03.16 | ₩40,906 | ₩41,486 | ₩40,419 | ₩41,159 | +0.62% | 26.3만 |
|---|
| 2026.03.13 | ₩41,093 | ₩41,453 | ₩39,559 | ₩39,853 | -3.02% | 25만 |
|---|
| 2026.03.12 | ₩39,786 | ₩40,066 | ₩39,253 | ₩39,386 | -1.01% | 21.3만 |
|---|
| 2026.03.11 | ₩40,733 | ₩41,693 | ₩39,953 | ₩41,133 | +0.98% | 29.7만 |
|---|
| 2026.03.10 | ₩41,946 | ₩42,079 | ₩40,306 | ₩40,639 | -3.12% | 24.8만 |
|---|
| 2026.03.09 | ₩40,853 | ₩41,679 | ₩39,819 | ₩41,173 | +0.78% | 35.7만 |
|---|
| 2026.03.06 | ₩40,919 | ₩41,586 | ₩40,293 | ₩40,599 | -0.78% | 38.6만 |
|---|
| 2026.03.05 | ₩42,239 | ₩43,479 | ₩41,439 | ₩42,199 | -0.09% | 30.9만 |
|---|
| 2026.03.04 | ₩40,813 | ₩43,799 | ₩40,793 | ₩43,186 | +5.82% | 41.6만 |
|---|
| 2026.03.03 | ₩37,746 | ₩39,239 | ₩36,826 | ₩38,599 | +2.26% | 25.2만 |
|---|
| 2026.03.02 | ₩36,799 | ₩39,226 | ₩36,799 | ₩39,106 | +6.27% | 28.6만 |
|---|
| 2026.02.27 | ₩37,226 | ₩37,906 | ₩36,666 | ₩37,466 | +0.64% | 65.9만 |
|---|
| 2026.02.26 | ₩38,213 | ₩38,893 | ₩37,533 | ₩38,119 | -0.24% | 27.3만 |
|---|
| 2026.02.25 | ₩36,946 | ₩39,413 | ₩36,613 | ₩39,119 | +5.88% | 37.9만 |
|---|
| 2026.02.24 | ₩33,766 | ₩35,079 | ₩33,146 | ₩35,079 | +3.89% | 35.9만 |
|---|
| 2026.02.23 | ₩35,719 | ₩36,126 | ₩34,346 | ₩34,639 | -3.02% | 55.4만 |
|---|
| 2026.02.20 | ₩35,519 | ₩37,226 | ₩35,439 | ₩36,706 | +3.34% | 38.9만 |
|---|
| 2026.02.19 | ₩35,026 | ₩35,933 | ₩34,846 | ₩35,719 | +1.98% | 30.7만 |
|---|
| 2026.02.18 | ₩36,026 | ₩37,439 | ₩35,613 | ₩35,719 | -0.85% | 39.5만 |
|---|
| 2026.02.17 | ₩35,493 | ₩36,813 | ₩34,746 | ₩36,039 | +1.54% | 52.5만 |
|---|
| 2026.02.13 | ₩34,186 | ₩36,306 | ₩32,759 | ₩35,786 | +4.68% | 57.8만 |
|---|
| 2026.02.12 | ₩33,946 | ₩34,026 | ₩31,239 | ₩31,613 | -6.87% | 39만 |
|---|
| 2026.02.11 | ₩35,199 | ₩35,213 | ₩33,519 | ₩34,306 | -2.54% | 33.9만 |
|---|
| 2026.02.10 | ₩36,126 | ₩37,066 | ₩35,999 | ₩36,119 | -0.02% | 28.3만 |
|---|
| 2026.02.09 | ₩35,586 | ₩37,039 | ₩35,466 | ₩36,959 | +3.86% | 27.7만 |
|---|
| 2026.02.06 | ₩34,493 | ₩36,613 | ₩33,999 | ₩36,506 | +5.84% | 59만 |
|---|
| 2026.02.05 | ₩35,759 | ₩36,719 | ₩32,553 | ₩32,706 | -8.54% | 109.8만 |
|---|
| 2026.02.04 | ₩39,573 | ₩39,666 | ₩37,066 | ₩37,959 | -4.08% | 70.8만 |
|---|
| 2026.02.03 | ₩42,226 | ₩42,239 | ₩39,165 | ₩40,399 | -4.33% | 59.1만 |
|---|
| 2026.02.02 | ₩42,413 | ₩42,673 | ₩41,479 | ₩42,039 | -0.88% | 112.7만 |
|---|
| 2026.01.30 | ₩43,933 | ₩44,253 | ₩42,653 | ₩43,399 | -1.21% | 49.1만 |
|---|
| 2026.01.29 | ₩45,946 | ₩45,946 | ₩43,306 | ₩44,319 | -3.54% | 94.3만 |
|---|
| 2026.01.28 | ₩47,739 | ₩47,986 | ₩46,439 | ₩46,933 | -1.69% | 97.4만 |
|---|
| 2026.01.27 | ₩47,832 | ₩47,832 | ₩46,613 | ₩47,226 | -1.27% | 44.8만 |
|---|
| 2026.01.26 | ₩47,499 | ₩48,186 | ₩47,266 | ₩47,786 | +0.60% | 62.8만 |
|---|
| 2026.01.23 | ₩49,506 | ₩49,546 | ₩48,226 | ₩48,452 | -2.13% | 55만 |
|---|
| 2026.01.22 | ₩50,719 | ₩51,119 | ₩49,652 | ₩49,719 | -1.97% | 46만 |
|---|
| 2026.01.21 | ₩51,026 | ₩51,652 | ₩49,746 | ₩50,692 | -0.65% | 63.6만 |
|---|
| 2026.01.20 | ₩51,919 | ₩52,346 | ₩50,506 | ₩50,959 | -1.85% | 77.1만 |
|---|
| 2026.01.16 | ₩53,266 | ₩53,879 | ₩52,532 | ₩53,532 | +0.50% | 31.6만 |
|---|
| 2026.01.15 | ₩55,386 | ₩55,386 | ₩52,772 | ₩53,172 | -4.00% | 50.3만 |
|---|
| 2026.01.14 | ₩56,879 | ₩57,892 | ₩56,319 | ₩56,772 | -0.19% | 49.9만 |
|---|
| 2026.01.13 | ₩55,119 | ₩56,778 | ₩54,999 | ₩56,346 | +2.23% | 40.4만 |
|---|
| 2026.01.12 | ₩53,879 | ₩55,399 | ₩53,599 | ₩54,639 | +1.41% | 43.4만 |
|---|
| 2026.01.09 | ₩54,959 | ₩55,059 | ₩53,359 | ₩54,146 | -1.48% | 52.4만 |
|---|
| 2026.01.08 | ₩54,599 | ₩55,532 | ₩54,319 | ₩54,839 | +0.44% | 25.8만 |
|---|
| 2026.01.07 | ₩55,959 | ₩55,959 | ₩54,626 | ₩55,492 | -0.83% | 28.4만 |
|---|
| 2026.01.06 | ₩56,999 | ₩57,492 | ₩55,466 | ₩56,146 | -1.50% | 79만 |
|---|
| 2026.01.05 | ₩55,692 | ₩57,666 | ₩55,652 | ₩56,932 | +2.23% | 214.3만 |
|---|
| 2026.01.02 | ₩52,746 | ₩54,212 | ₩51,866 | ₩53,879 | +2.15% | 83.8만 |
|---|
| 2025.12.31 | ₩53,559 | ₩53,772 | ₩52,319 | ₩52,466 | -2.04% | 68.3만 |
|---|
| 2025.12.30 | ₩53,986 | ₩54,506 | ₩53,546 | ₩53,612 | -0.69% | 106.8만 |
|---|
| 2025.12.29 | ₩53,946 | ₩55,132 | ₩53,799 | ₩53,999 | +0.10% | 112.6만 |
|---|
| 2025.12.26 | ₩55,186 | ₩55,226 | ₩53,732 | ₩54,559 | -1.14% | 66.8만 |
|---|
| 2025.12.24 | ₩55,826 | ₩55,999 | ₩55,252 | ₩55,772 | -0.10% | 42.8만 |
|---|
| 2025.12.23 | ₩56,426 | ₩56,699 | ₩55,506 | ₩56,306 | -0.21% | 43.8만 |
|---|
| 2025.12.22 | ₩57,786 | ₩58,346 | ₩57,132 | ₩57,252 | -0.92% | 74.7만 |
|---|
| 2025.12.19 | ₩56,546 | ₩56,866 | ₩55,727 | ₩56,612 | +0.12% | 72.8만 |
|---|
| 2025.12.18 | ₩58,119 | ₩58,666 | ₩55,332 | ₩55,332 | -4.79% | 42.2만 |
|---|
| 2025.12.17 | ₩59,332 | ₩60,292 | ₩56,852 | ₩56,959 | -4.00% | 37.8만 |
|---|
| 2025.12.16 | ₩58,946 | ₩59,666 | ₩58,346 | ₩58,839 | -0.18% | 29.9만 |
|---|
| 2025.12.15 | ₩61,652 | ₩61,819 | ₩57,532 | ₩58,252 | -5.51% | 64만 |
|---|
| 2025.12.12 | ₩62,439 | ₩63,479 | ₩60,746 | ₩61,626 | -1.30% | 65.6만 |
|---|
| 2025.12.11 | ₩61,372 | ₩62,266 | ₩60,186 | ₩61,946 | +0.93% | 45.5만 |
|---|
| 2025.12.10 | ₩62,759 | ₩63,919 | ₩62,506 | ₩63,319 | +0.89% | 40.9만 |
|---|
| 2025.12.09 | ₩62,372 | ₩64,719 | ₩61,686 | ₩63,572 | +1.92% | 96.8만 |
|---|
| 2025.12.08 | ₩62,666 | ₩63,332 | ₩62,066 | ₩62,932 | +0.43% | 49.6만 |
|---|
| 2025.12.05 | ₩62,079 | ₩62,686 | ₩60,986 | ₩62,039 | -0.06% | 62.1만 |
|---|
| 2025.12.04 | ₩62,466 | ₩63,639 | ₩62,226 | ₩62,719 | +0.41% | 48.1만 |
|---|
| 2025.12.03 | ₩63,012 | ₩64,719 | ₩62,279 | ₩64,599 | +2.52% | 102만 |
|---|
| 2025.12.02 | ₩62,706 | ₩63,772 | ₩62,012 | ₩62,012 | -1.11% | 144.6만 |
|---|
| 2025.12.01 | ₩61,199 | ₩62,399 | ₩59,466 | ₩61,066 | -0.22% | 227.4만 |
|---|
| 2025.11.28 | ₩64,066 | ₩64,999 | ₩63,332 | ₩63,732 | -0.52% | 110.5만 |
|---|
| 2025.11.26 | ₩61,999 | ₩63,999 | ₩61,732 | ₩63,599 | +2.58% | 185.9만 |
|---|
| 2025.11.25 | ₩60,399 | ₩61,866 | ₩59,066 | ₩61,732 | +2.21% | 183.7만 |
|---|
| 2025.11.24 | ₩59,732 | ₩62,266 | ₩59,479 | ₩62,132 | +4.02% | 165.7만 |
|---|
| 2025.11.21 | ₩59,466 | ₩59,999 | ₩56,666 | ₩58,799 | -1.12% | 256만 |
|---|
| 2025.11.20 | ₩63,199 | ₩64,132 | ₩57,759 | ₩58,399 | -7.59% | 318.3만 |
|---|
| 2025.11.19 | ₩64,532 | ₩64,932 | ₩61,066 | ₩63,466 | -1.65% | 277.9만 |
|---|
| 2025.11.18 | ₩64,132 | ₩66,666 | ₩64,132 | ₩64,666 | +0.83% | 275만 |
|---|
| 2025.11.17 | ₩67,065 | ₩68,265 | ₩63,732 | ₩64,932 | -3.18% | 360.4만 |
|---|
| 2025.11.14 | ₩65,866 | ₩71,199 | ₩65,799 | ₩69,332 | +5.26% | 294.7만 |
|---|
| 2025.11.13 | ₩73,332 | ₩73,665 | ₩68,399 | ₩69,332 | -5.45% | 297.7만 |
|---|
| 2025.11.12 | ₩75,732 | ₩76,265 | ₩74,265 | ₩74,799 | -1.23% | 219.6만 |
|---|
| 2025.11.11 | ₩76,265 | ₩77,199 | ₩74,665 | ₩74,799 | -1.92% | 211.6만 |
|---|
| 2025.11.10 | ₩77,865 | ₩78,599 | ₩76,132 | ₩77,199 | -0.86% | 293.4만 |
|---|
| 2025.11.07 | ₩71,332 | ₩75,865 | ₩69,999 | ₩75,465 | +5.79% | 318만 |
|---|
| 2025.11.06 | ₩77,199 | ₩77,332 | ₩72,452 | ₩72,532 | -6.04% | 279.6만 |
|---|
| 2025.11.05 | ₩78,132 | ₩80,132 | ₩77,079 | ₩79,065 | +1.19% | 268.3만 |
|---|
| 2025.11.04 | ₩79,332 | ₩80,439 | ₩75,999 | ₩76,132 | -4.03% | 291.2만 |
|---|
| 2025.11.03 | ₩84,132 | ₩84,199 | ₩80,532 | ₩81,599 | -3.01% | 239만 |
|---|
| 2025.10.31 | ₩82,932 | ₩87,132 | ₩82,465 | ₩84,532 | +1.93% | 251.4만 |
|---|
| 2025.10.30 | ₩83,465 | ₩83,865 | ₩80,532 | ₩80,799 | -3.19% | 220.8만 |
|---|
| 2025.10.29 | ₩88,132 | ₩88,798 | ₩85,732 | ₩86,532 | -1.82% | 232.6만 |
|---|
| 2025.10.28 | ₩89,332 | ₩90,532 | ₩87,598 | ₩87,732 | -1.79% | 195.5만 |
|---|
| 2025.10.27 | ₩89,198 | ₩91,558 | ₩88,132 | ₩88,932 | -0.30% | 314만 |
|---|
| 2025.10.24 | ₩83,732 | ₩87,998 | ₩83,465 | ₩87,465 | +4.46% | 303.2만 |
|---|
| 2025.10.23 | ₩81,199 | ₩82,465 | ₩80,132 | ₩81,199 | 0.00% | 247.5만 |
|---|
| 2025.10.22 | ₩85,065 | ₩85,065 | ₩79,332 | ₩81,999 | -3.61% | 278만 |
|---|
| 2025.10.21 | ₩85,998 | ₩86,998 | ₩85,065 | ₩85,732 | -0.31% | 243.4만 |
|---|
| 2025.10.20 | ₩86,265 | ₩88,665 | ₩85,865 | ₩86,532 | +0.31% | 224.8만 |
|---|
| 2025.10.17 | ₩81,332 | ₩85,065 | ₩80,865 | ₩85,065 | +4.59% | 253.9만 |
|---|
| 2025.10.16 | ₩85,998 | ₩86,532 | ₩83,332 | ₩83,732 | -2.64% | 238.8만 |
|---|
| 2025.10.15 | ₩91,998 | ₩92,398 | ₩88,998 | ₩89,865 | -2.32% | 234.1만 |
|---|
| 2025.10.14 | ₩90,932 | ₩93,732 | ₩89,198 | ₩90,932 | 0.00% | 234.8만 |
|---|
| 2025.10.13 | ₩96,798 | ₩96,798 | ₩91,332 | ₩94,665 | -2.20% | 234.5만 |
|---|
| 2025.10.10 | ₩102,265 | ₩104,265 | ₩93,465 | ₩94,798 | -7.30% | 338.5만 |
|---|