시장 데이터를 불러오는 중
전체 종목
YieldMax CRCL Option Income Strategy ETF 과거 주가
YieldMax CRCL Option Income Strategy ETF · CRCO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax CRCL Option Income Strategy ETF · CRCO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,040 | ₩17,957 | ₩17,000 | ₩17,562 | +3.06% | 8.5만 |
| 2026.10.08 | ₩16,826 | ₩17,228 | ₩16,732 | ₩17,214 | +2.31% | 11.3만 |
| 2026.10.07 | ₩17,268 | ₩17,442 | ₩17,067 | ₩17,375 | +0.62% | 12.9만 |
| 2026.10.06 | ₩17,642 | ₩18,205 | ₩17,642 | ₩17,803 | +0.91% | 8.1만 |
| 2026.10.05 | ₩17,576 | ₩17,937 | ₩17,468 | ₩17,803 | +1.29% | 8.4만 |
| 2026.10.02 | ₩18,245 | ₩18,479 | ₩17,054 | ₩17,174 | -5.87% | 15.2만 |
| 2026.10.01 | ₩17,281 | ₩17,843 | ₩17,281 | ₩17,683 | +2.32% | 7.2만 |
| 2026.09.30 | ₩18,365 | ₩18,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,776 |
| -3.21% |
| 10.9만 |
| 2026.09.29 | ₩18,526 | ₩18,526 | ₩17,897 | ₩18,057 | -2.53% | 8.1만 |
|---|
| 2026.09.28 | ₩18,673 | ₩18,696 | ₩18,178 | ₩18,405 | -1.43% | 11.6만 |
|---|
| 2026.09.25 | ₩19,476 | ₩19,476 | ₩18,673 | ₩18,954 | -2.68% | 16만 |
|---|
| 2026.09.24 | ₩19,102 | ₩19,543 | ₩19,008 | ₩19,302 | +1.05% | 10.4만 |
|---|
| 2026.09.23 | ₩19,717 | ₩20,266 | ₩19,463 | ₩19,516 | -1.02% | 21만 |
|---|
| 2026.09.22 | ₩20,279 | ₩20,333 | ₩19,610 | ₩19,865 | -2.05% | 12.2만 |
|---|
| 2026.09.21 | ₩20,387 | ₩20,748 | ₩19,637 | ₩19,744 | -3.15% | 14.8만 |
|---|
| 2026.09.18 | ₩18,767 | ₩19,537 | ₩18,758 | ₩19,503 | +3.92% | 15.2만 |
|---|
| 2026.09.17 | ₩17,763 | ₩18,459 | ₩17,428 | ₩18,031 | +1.51% | 16.7만 |
|---|
| 2026.09.16 | ₩18,620 | ₩18,653 | ₩17,268 | ₩17,750 | -4.67% | 33만 |
|---|
| 2026.09.15 | ₩19,918 | ₩20,012 | ₩18,447 | ₩18,727 | -5.98% | 29.4만 |
|---|
| 2026.09.14 | ₩19,918 | ₩20,748 | ₩19,677 | ₩20,748 | +4.17% | 13.3만 |
|---|
| 2026.09.11 | ₩19,865 | ₩20,480 | ₩19,436 | ₩19,570 | -1.48% | 6.8만 |
|---|
| 2026.09.10 | ₩19,409 | ₩19,871 | ₩19,276 | ₩19,490 | +0.41% | 11.8만 |
|---|
| 2026.09.09 | ₩21,565 | ₩21,565 | ₩20,413 | ₩20,454 | -5.15% | 25.5만 |
|---|
| 2026.09.08 | ₩21,498 | ₩21,739 | ₩20,909 | ₩20,922 | -2.68% | 18.6만 |
|---|
| 2026.09.04 | ₩21,216 | ₩22,140 | ₩21,216 | ₩22,140 | +4.35% | 12.3만 |
|---|
| 2026.09.03 | ₩20,413 | ₩22,301 | ₩20,413 | ₩22,281 | +9.15% | 17.9만 |
|---|
| 2026.09.02 | ₩20,105 | ₩20,454 | ₩19,691 | ₩20,333 | +1.13% | 10.6만 |
|---|
| 2026.09.01 | ₩20,855 | ₩20,922 | ₩20,079 | ₩20,356 | -2.39% | 7.5만 |
|---|
| 2026.08.31 | ₩19,811 | ₩21,417 | ₩19,811 | ₩21,391 | +7.97% | 7.1만 |
|---|
| 2026.08.28 | ₩20,815 | ₩20,842 | ₩19,811 | ₩20,039 | -3.73% | 6.8만 |
|---|
| 2026.08.27 | ₩20,842 | ₩21,364 | ₩20,427 | ₩21,040 | +0.95% | 8만 |
|---|
| 2026.08.26 | ₩20,868 | ₩21,215 | ₩20,213 | ₩20,681 | -0.90% | 13만 |
|---|
| 2026.08.25 | ₩19,811 | ₩21,350 | ₩19,811 | ₩20,962 | +5.81% | 8.5만 |
|---|
| 2026.08.24 | ₩20,828 | ₩21,511 | ₩20,253 | ₩20,494 | -1.61% | 10.4만 |
|---|
| 2026.08.21 | ₩20,373 | ₩21,370 | ₩19,972 | ₩20,362 | -0.05% | 7.3만 |
|---|
| 2026.08.20 | ₩19,436 | ₩19,731 | ₩18,526 | ₩19,516 | +0.41% | 8.5만 |
|---|
| 2026.08.19 | ₩18,031 | ₩19,237 | ₩18,031 | ₩18,747 | +3.97% | 14.6만 |
|---|
| 2026.08.18 | ₩17,817 | ₩17,817 | ₩17,527 | ₩17,600 | -1.22% | 3.5만 |
|---|
| 2026.08.17 | ₩17,415 | ₩18,238 | ₩17,415 | ₩18,090 | +3.87% | 4.1만 |
|---|
| 2026.08.14 | ₩18,191 | ₩18,191 | ₩17,629 | ₩17,629 | -3.09% | 4.4만 |
|---|
| 2026.08.13 | ₩17,549 | ₩18,367 | ₩17,402 | ₩18,261 | +4.06% | 4.4만 |
|---|
| 2026.08.12 | ₩18,151 | ₩18,151 | ₩17,455 | ₩17,883 | -1.47% | 6.4만 |
|---|
| 2026.08.11 | ₩17,348 | ₩18,265 | ₩17,321 | ₩17,822 | +2.73% | 7.4만 |
|---|
| 2026.08.10 | ₩17,214 | ₩17,214 | ₩16,612 | ₩17,000 | -1.24% | 4.8만 |
|---|
| 2026.08.07 | ₩16,920 | ₩17,328 | ₩16,699 | ₩17,027 | +0.63% | 4.7만 |
|---|
| 2026.08.06 | ₩16,036 | ₩16,886 | ₩15,929 | ₩16,465 | +2.67% | 15.6만 |
|---|
| 2026.08.05 | ₩16,585 | ₩16,879 | ₩16,009 | ₩16,853 | +1.61% | 8.3만 |
|---|
| 2026.08.04 | ₩16,197 | ₩17,067 | ₩16,183 | ₩16,920 | +4.46% | 3.8만 |
|---|
| 2026.08.03 | ₩15,902 | ₩16,344 | ₩15,661 | ₩16,167 | +1.67% | 4.6만 |
|---|
| 2026.07.31 | ₩16,625 | ₩16,719 | ₩15,727 | ₩16,598 | -0.16% | 5.4만 |
|---|
| 2026.07.30 | ₩16,384 | ₩16,799 | ₩16,224 | ₩16,719 | +2.04% | 2.3만 |
|---|
| 2026.07.29 | ₩17,013 | ₩17,094 | ₩16,378 | ₩16,545 | -2.75% | 4.4만 |
|---|
| 2026.07.28 | ₩16,692 | ₩17,415 | ₩16,491 | ₩17,187 | +2.97% | 3만 |
|---|
| 2026.07.27 | ₩16,826 | ₩17,535 | ₩16,732 | ₩17,294 | +2.78% | 7.2만 |
|---|
| 2026.07.24 | ₩16,545 | ₩16,866 | ₩16,531 | ₩16,772 | +1.38% | 2.2만 |
|---|
| 2026.07.23 | ₩17,442 | ₩17,442 | ₩16,692 | ₩16,826 | -3.53% | 4.3만 |
|---|
| 2026.07.22 | ₩18,486 | ₩18,847 | ₩17,803 | ₩17,847 | -3.45% | 4.3만 |
|---|
| 2026.07.21 | ₩18,459 | ₩19,516 | ₩18,459 | ₩19,182 | +3.92% | 5.8만 |
|---|
| 2026.07.20 | ₩16,839 | ₩18,071 | ₩16,819 | ₩17,642 | +4.77% | 3.8만 |
|---|
| 2026.07.17 | ₩16,250 | ₩17,134 | ₩16,224 | ₩16,786 | +3.29% | 4.3만 |
|---|
| 2026.07.16 | ₩17,683 | ₩17,683 | ₩16,612 | ₩16,813 | -4.92% | 3.7만 |
|---|
| 2026.07.15 | ₩17,910 | ₩18,298 | ₩17,602 | ₩18,138 | +1.27% | 4.5만 |
|---|
| 2026.07.14 | ₩17,013 | ₩17,602 | ₩16,705 | ₩17,402 | +2.28% | 4.4만 |
|---|
| 2026.07.13 | ₩17,817 | ₩18,071 | ₩17,348 | ₩17,415 | -2.25% | 5.3만 |
|---|
| 2026.07.10 | ₩19,021 | ₩19,262 | ₩17,838 | ₩18,151 | -4.57% | 5.8만 |
|---|
| 2026.07.09 | ₩17,750 | ₩17,991 | ₩17,067 | ₩17,991 | +1.36% | 2.8만 |
|---|
| 2026.07.08 | ₩17,669 | ₩17,883 | ₩17,321 | ₩17,870 | +1.14% | 4.4만 |
|---|
| 2026.07.07 | ₩18,687 | ₩18,754 | ₩17,937 | ₩18,151 | -2.87% | 4.7만 |
|---|
| 2026.07.06 | ₩17,736 | ₩19,048 | ₩17,515 | ₩18,887 | +6.49% | 6만 |
|---|
| 2026.07.02 | ₩17,402 | ₩18,874 | ₩17,402 | ₩17,790 | +2.23% | 5.6만 |
|---|
| 2026.07.01 | ₩17,656 | ₩18,499 | ₩17,402 | ₩17,402 | -1.44% | 12.5만 |
|---|
| 2026.06.30 | ₩19,878 | ₩19,958 | ₩17,596 | ₩17,683 | -11.04% | 14.2만 |
|---|
| 2026.06.29 | ₩20,494 | ₩20,494 | ₩19,778 | ₩20,400 | -0.46% | 3.5만 |
|---|
| 2026.06.26 | ₩18,553 | ₩20,146 | ₩18,553 | ₩19,905 | +7.29% | 6.4만 |
|---|
| 2026.06.25 | ₩19,771 | ₩19,771 | ₩18,593 | ₩19,075 | -3.52% | 6.8만 |
|---|
| 2026.06.24 | ₩20,895 | ₩20,951 | ₩19,545 | ₩19,958 | -4.48% | 9.9만 |
|---|
| 2026.06.23 | ₩20,949 | ₩21,544 | ₩20,748 | ₩20,855 | -0.45% | 8.2만 |
|---|
| 2026.06.22 | ₩22,087 | ₩22,943 | ₩21,685 | ₩22,006 | -0.36% | 9만 |
|---|
| 2026.06.18 | ₩22,087 | ₩22,287 | ₩21,270 | ₩22,153 | +0.30% | 6.6만 |
|---|
| 2026.06.17 | ₩22,153 | ₩23,358 | ₩21,953 | ₩22,595 | +1.99% | 5.3만 |
|---|
| 2026.06.16 | ₩22,756 | ₩22,789 | ₩21,913 | ₩22,164 | -2.60% | 16.1만 |
|---|
| 2026.06.15 | ₩22,595 | ₩23,666 | ₩22,595 | ₩22,635 | +0.18% | 24만 |
|---|
| 2026.06.12 | ₩22,756 | ₩22,756 | ₩21,578 | ₩21,645 | -4.88% | 22.4만 |
|---|
| 2026.06.11 | ₩22,060 | ₩22,943 | ₩21,846 | ₩22,903 | +3.82% | 7.2만 |
|---|
| 2026.06.10 | ₩22,287 | ₩23,452 | ₩22,167 | ₩22,314 | +0.12% | 13.8만 |
|---|
| 2026.06.09 | ₩22,876 | ₩24,268 | ₩21,779 | ₩22,796 | -0.35% | 26.9만 |
|---|
| 2026.06.08 | ₩23,572 | ₩23,572 | ₩22,876 | ₩23,211 | -1.53% | 10.2만 |
|---|
| 2026.06.05 | ₩24,643 | ₩24,643 | ₩21,953 | ₩22,368 | -9.23% | 14.6만 |
|---|
| 2026.06.04 | ₩25,072 | ₩26,263 | ₩24,871 | ₩25,219 | +0.59% | 10.7만 |
|---|
| 2026.06.03 | ₩27,990 | ₩27,990 | ₩25,533 | ₩25,620 | -8.46% | 26.6만 |
|---|
| 2026.06.02 | ₩28,713 | ₩28,895 | ₩27,675 | ₩28,405 | -1.07% | 7.2만 |
|---|
| 2026.06.01 | ₩30,239 | ₩30,239 | ₩28,994 | ₩29,181 | -3.50% | 6.7만 |
|---|
| 2026.05.29 | ₩29,569 | ₩31,202 | ₩29,542 | ₩30,935 | +4.62% | 7.1만 |
|---|
| 2026.05.28 | ₩28,110 | ₩30,091 | ₩27,213 | ₩30,091 | +7.05% | 7.9만 |
|---|
| 2026.05.27 | ₩29,275 | ₩29,890 | ₩28,978 | ₩29,181 | -0.32% | 8.5만 |
|---|
| 2026.05.26 | ₩31,416 | ₩31,416 | ₩29,449 | ₩29,489 | -6.14% | 8.4만 |
|---|
| 2026.05.22 | ₩32,233 | ₩32,501 | ₩31,263 | ₩31,604 | -1.95% | 5.2만 |
|---|
| 2026.05.21 | ₩30,921 | ₩32,380 | ₩30,787 | ₩31,858 | +3.03% | 4.1만 |
|---|
| 2026.05.20 | ₩31,497 | ₩31,992 | ₩30,898 | ₩31,577 | +0.25% | 10.7만 |
|---|
| 2026.05.19 | ₩31,350 | ₩32,099 | ₩30,787 | ₩31,350 | 0.00% | 3.7만 |
|---|
| 2026.05.18 | ₩31,631 | ₩31,985 | ₩30,332 | ₩31,248 | -1.21% | 4만 |
|---|
| 2026.05.15 | ₩32,554 | ₩32,795 | ₩31,323 | ₩32,072 | -1.48% | 4.5만 |
|---|
| 2026.05.14 | ₩34,254 | ₩35,673 | ₩32,902 | ₩33,802 | -1.32% | 4.4만 |
|---|
| 2026.05.13 | ₩35,231 | ₩36,342 | ₩33,679 | ₩35,526 | +0.84% | 7.9만 |
|---|
| 2026.05.12 | ₩36,690 | ₩38,625 | ₩34,201 | ₩34,950 | -4.74% | 4.3만 |
|---|
| 2026.05.11 | ₩33,652 | ₩37,561 | ₩30,466 | ₩36,530 | +8.55% | 10.3만 |
|---|
| 2026.05.08 | ₩32,795 | ₩32,795 | ₩31,309 | ₩32,193 | -1.84% | 2.7만 |
|---|
| 2026.05.07 | ₩33,705 | ₩33,759 | ₩31,390 | ₩32,407 | -3.85% | 4.4만 |
|---|
| 2026.05.06 | ₩33,210 | ₩35,191 | ₩32,983 | ₩35,098 | +5.68% | 5.6만 |
|---|
| 2026.05.05 | ₩35,272 | ₩35,272 | ₩32,762 | ₩33,170 | -5.96% | 5.3만 |
|---|
| 2026.05.04 | ₩31,055 | ₩34,535 | ₩31,055 | ₩34,486 | +11.05% | 9.6만 |
|---|
| 2026.05.01 | ₩27,695 | ₩29,193 | ₩27,695 | ₩29,181 | +5.36% | 2.5만 |
|---|
| 2026.04.30 | ₩28,485 | ₩28,485 | ₩26,966 | ₩27,253 | -4.32% | 1.9만 |
|---|
| 2026.04.29 | ₩27,709 | ₩28,967 | ₩27,401 | ₩28,967 | +4.54% | 1.5만 |
|---|
| 2026.04.28 | ₩27,682 | ₩28,793 | ₩27,682 | ₩28,423 | +2.68% | 1.4만 |
|---|
| 2026.04.27 | ₩29,235 | ₩29,462 | ₩28,338 | ₩28,525 | -2.43% | 3만 |
|---|
| 2026.04.24 | ₩30,613 | ₩30,613 | ₩29,140 | ₩29,675 | -3.07% | 4만 |
|---|
| 2026.04.23 | ₩29,850 | ₩30,466 | ₩29,455 | ₩29,817 | -0.11% | 1.3만 |
|---|
| 2026.04.22 | ₩29,850 | ₩31,323 | ₩29,850 | ₩30,973 | +3.76% | 5.5만 |
|---|
| 2026.04.21 | ₩31,068 | ₩31,256 | ₩29,074 | ₩29,476 | -5.13% | 11.4만 |
|---|
| 2026.04.20 | ₩30,868 | ₩31,965 | ₩29,770 | ₩31,965 | +3.56% | 3.9만 |
|---|
| 2026.04.17 | ₩31,992 | ₩32,394 | ₩30,795 | ₩31,550 | -1.38% | 6.3만 |
|---|
| 2026.04.16 | ₩32,233 | ₩32,233 | ₩30,506 | ₩31,992 | -0.75% | 2.3만 |
|---|
| 2026.04.15 | ₩32,287 | ₩32,849 | ₩31,510 | ₩31,765 | -1.62% | 9만 |
|---|
| 2026.04.14 | ₩31,229 | ₩33,451 | ₩30,928 | ₩31,858 | +2.01% | 6만 |
|---|
| 2026.04.13 | ₩26,972 | ₩30,225 | ₩26,972 | ₩30,225 | +12.06% | 4.8만 |
|---|
| 2026.04.10 | ₩27,200 | ₩27,842 | ₩26,705 | ₩27,227 | +0.10% | 5만 |
|---|
| 2026.04.09 | ₩28,512 | ₩28,730 | ₩26,531 | ₩26,772 | -6.10% | 8.6만 |
|---|
| 2026.04.08 | ₩31,122 | ₩31,189 | ₩29,173 | ₩29,449 | -5.38% | 7.6만 |
|---|
| 2026.04.07 | ₩28,779 | ₩29,502 | ₩27,923 | ₩29,502 | +2.51% | 3.6만 |
|---|
| 2026.04.06 | ₩29,302 | ₩29,395 | ₩28,619 | ₩28,940 | -1.23% | 4만 |
|---|
| 2026.04.02 | ₩27,842 | ₩28,431 | ₩26,584 | ₩28,431 | +2.12% | 6.6만 |
|---|
| 2026.04.01 | ₩31,135 | ₩31,135 | ₩28,713 | ₩28,927 | -7.09% | 5.2만 |
|---|
| 2026.03.31 | ₩28,779 | ₩30,680 | ₩28,411 | ₩30,185 | +4.88% | 3.8만 |
|---|
| 2026.03.30 | ₩30,078 | ₩30,078 | ₩28,110 | ₩28,619 | -4.85% | 4.2만 |
|---|
| 2026.03.27 | ₩30,439 | ₩30,439 | ₩28,773 | ₩29,342 | -3.61% | 5.5만 |
|---|
| 2026.03.26 | ₩31,965 | ₩32,343 | ₩30,453 | ₩30,961 | -3.14% | 3.5만 |
|---|
| 2026.03.25 | ₩34,602 | ₩35,191 | ₩32,527 | ₩33,384 | -3.52% | 24.7만 |
|---|
| 2026.03.24 | ₩39,394 | ₩39,635 | ₩31,309 | ₩32,447 | -17.64% | 17.3만 |
|---|
| 2026.03.23 | ₩38,752 | ₩39,916 | ₩38,337 | ₩39,501 | +1.93% | 12만 |
|---|
| 2026.03.20 | ₩40,144 | ₩41,295 | ₩38,805 | ₩39,809 | -0.83% | 6.2만 |
|---|
| 2026.03.19 | ₩40,760 | ₩40,760 | ₩38,484 | ₩40,077 | -1.67% | 9.7만 |
|---|
| 2026.03.18 | ₩42,674 | ₩43,678 | ₩41,509 | ₩42,634 | -0.09% | 21.8만 |
|---|
| 2026.03.17 | ₩40,813 | ₩43,946 | ₩40,291 | ₩42,460 | +4.03% | 144.2만 |
|---|
| 2026.03.16 | ₩39,595 | ₩41,228 | ₩39,501 | ₩41,201 | +4.06% | 6.2만 |
|---|
| 2026.03.13 | ₩38,645 | ₩39,194 | ₩37,480 | ₩37,935 | -1.84% | 8만 |
|---|
| 2026.03.12 | ₩37,815 | ₩38,631 | ₩36,998 | ₩37,922 | +0.28% | 3.7만 |
|---|
| 2026.03.11 | ₩40,613 | ₩41,509 | ₩38,484 | ₩38,645 | -4.85% | 22.4만 |
|---|
| 2026.03.10 | ₩38,471 | ₩41,148 | ₩38,471 | ₩40,064 | +4.14% | 8.8만 |
|---|
| 2026.03.09 | ₩36,664 | ₩38,444 | ₩36,664 | ₩38,057 | +3.80% | 6.3만 |
|---|
| 2026.03.06 | ₩35,874 | ₩36,316 | ₩34,803 | ₩35,365 | -1.42% | 3.7만 |
|---|
| 2026.03.05 | ₩36,021 | ₩37,607 | ₩35,673 | ₩36,342 | +0.89% | 5.2만 |
|---|
| 2026.03.04 | ₩36,503 | ₩37,413 | ₩36,021 | ₩36,530 | +0.07% | 11.2만 |
|---|
| 2026.03.03 | ₩33,009 | ₩36,543 | ₩32,795 | ₩35,138 | +6.45% | 2.9만 |
|---|
| 2026.03.02 | ₩30,386 | ₩34,455 | ₩30,386 | ₩34,308 | +12.91% | 4만 |
|---|
| 2026.02.27 | ₩29,797 | ₩30,319 | ₩29,315 | ₩30,292 | +1.66% | 136.1만 |
|---|
| 2026.02.26 | ₩29,516 | ₩32,407 | ₩29,141 | ₩31,176 | +5.62% | 1.7만 |
|---|
| 2026.02.25 | ₩27,133 | ₩30,198 | ₩26,691 | ₩30,198 | +11.30% | 2.3만 |
|---|
| 2026.02.24 | ₩22,930 | ₩23,625 | ₩22,930 | ₩23,302 | +1.62% | 5천 |
|---|
| 2026.02.23 | ₩23,385 | ₩23,760 | ₩22,930 | ₩23,331 | -0.23% | 8.7만 |
|---|
| 2026.02.20 | ₩23,546 | ₩24,228 | ₩23,546 | ₩23,788 | +1.03% | 7.8천 |
|---|
| 2026.02.19 | ₩23,666 | ₩23,666 | ₩22,983 | ₩23,385 | -1.19% | 1.2만 |
|---|
| 2026.02.18 | ₩23,773 | ₩24,456 | ₩23,760 | ₩24,218 | +1.87% | 4.5만 |
|---|
| 2026.02.17 | ₩22,622 | ₩24,021 | ₩22,595 | ₩23,599 | +4.32% | 6.9천 |
|---|
| 2026.02.13 | ₩22,662 | ₩23,780 | ₩22,555 | ₩23,064 | +1.77% | 5.3천 |
|---|
| 2026.02.12 | ₩22,890 | ₩22,890 | ₩22,087 | ₩22,472 | -1.82% | 5.5천 |
|---|
| 2026.02.11 | ₩23,519 | ₩23,519 | ₩22,575 | ₩23,144 | -1.59% | 1.8만 |
|---|
| 2026.02.10 | ₩23,559 | ₩24,094 | ₩23,532 | ₩23,540 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩22,207 | ₩23,827 | ₩22,207 | ₩23,492 | +5.79% | 6.5천 |
|---|
| 2026.02.06 | ₩21,551 | ₩22,676 | ₩21,551 | ₩22,676 | +5.22% | 4.8만 |
|---|
| 2026.02.05 | ₩21,524 | ₩21,524 | ₩20,092 | ₩20,253 | -5.91% | 1.5만 |
|---|
| 2026.02.04 | ₩22,890 | ₩22,890 | ₩20,868 | ₩22,113 | -3.39% | 3.4만 |
|---|
| 2026.02.03 | ₩24,081 | ₩24,081 | ₩21,846 | ₩22,555 | -6.34% | 3.4만 |
|---|
| 2026.02.02 | ₩24,844 | ₩24,844 | ₩23,492 | ₩23,639 | -4.85% | 4.1만 |
|---|
| 2026.01.30 | ₩26,236 | ₩26,557 | ₩24,978 | ₩25,433 | -3.06% | 2.1만 |
|---|
| 2026.01.29 | ₩28,137 | ₩28,137 | ₩26,191 | ₩26,691 | -5.14% | 6.7만 |
|---|
| 2026.01.28 | ₩29,355 | ₩30,252 | ₩28,833 | ₩29,020 | -1.14% | 3.3만 |
|---|
| 2026.01.27 | ₩28,525 | ₩28,525 | ₩27,401 | ₩28,043 | -1.69% | 2.9만 |
|---|
| 2026.01.26 | ₩27,950 | ₩28,779 | ₩27,950 | ₩28,646 | +2.49% | 1.8만 |
|---|
| 2026.01.23 | ₩28,338 | ₩29,221 | ₩27,990 | ₩28,766 | +1.51% | 2.6만 |
|---|
| 2026.01.22 | ₩29,154 | ₩29,395 | ₩28,441 | ₩28,456 | -2.40% | 2.4만 |
|---|
| 2026.01.21 | ₩29,542 | ₩30,051 | ₩28,592 | ₩29,556 | +0.05% | 4.1만 |
|---|
| 2026.01.20 | ₩30,078 | ₩30,928 | ₩29,409 | ₩29,556 | -1.74% | 11.1만 |
|---|
| 2026.01.16 | ₩30,961 | ₩31,925 | ₩30,105 | ₩31,122 | +0.52% | 5.7만 |
|---|
| 2026.01.15 | ₩33,224 | ₩33,224 | ₩30,627 | ₩30,841 | -7.17% | 4만 |
|---|
| 2026.01.14 | ₩33,879 | ₩34,507 | ₩32,942 | ₩33,920 | +0.12% | 2.8만 |
|---|
| 2026.01.13 | ₩33,023 | ₩33,679 | ₩32,447 | ₩33,531 | +1.54% | 5.3만 |
|---|
| 2026.01.12 | ₩32,594 | ₩33,067 | ₩32,380 | ₩32,929 | +1.03% | 1.6만 |
|---|
| 2026.01.09 | ₩32,795 | ₩33,625 | ₩31,845 | ₩33,088 | +0.89% | 3.7만 |
|---|
| 2026.01.08 | ₩32,086 | ₩32,702 | ₩31,510 | ₩32,353 | +0.83% | 4만 |
|---|
| 2026.01.07 | ₩33,545 | ₩33,545 | ₩32,661 | ₩32,728 | -2.43% | 6만 |
|---|
| 2026.01.06 | ₩33,799 | ₩33,866 | ₩32,996 | ₩33,776 | -0.07% | 1.9만 |
|---|
| 2026.01.05 | ₩34,361 | ₩34,509 | ₩33,531 | ₩33,795 | -1.65% | 1.6만 |
|---|
| 2026.01.02 | ₩32,675 | ₩33,806 | ₩32,071 | ₩33,427 | +2.30% | 3.6만 |
|---|
| 2025.12.31 | ₩32,768 | ₩32,949 | ₩32,313 | ₩32,428 | -1.04% | 3.1만 |
|---|
| 2025.12.30 | ₩32,755 | ₩33,465 | ₩32,578 | ₩32,578 | -0.54% | 1.5만 |
|---|
| 2025.12.29 | ₩32,447 | ₩33,485 | ₩32,447 | ₩32,983 | +1.65% | 1.6만 |
|---|
| 2025.12.26 | ₩33,505 | ₩33,505 | ₩32,560 | ₩33,052 | -1.35% | 1.1만 |
|---|
| 2025.12.24 | ₩34,107 | ₩34,163 | ₩33,130 | ₩33,965 | -0.42% | 1.7만 |
|---|
| 2025.12.23 | ₩34,937 | ₩34,937 | ₩33,478 | ₩34,308 | -1.80% | 1.8만 |
|---|
| 2025.12.22 | ₩35,606 | ₩36,356 | ₩35,138 | ₩35,178 | -1.20% | 9.2만 |
|---|
| 2025.12.19 | ₩33,612 | ₩35,098 | ₩33,612 | ₩34,969 | +4.04% | 1.8만 |
|---|
| 2025.12.18 | ₩33,679 | ₩34,327 | ₩33,036 | ₩33,216 | -1.38% | 1.3만 |
|---|
| 2025.12.17 | ₩34,495 | ₩34,977 | ₩32,817 | ₩32,817 | -4.87% | 3.8만 |
|---|
| 2025.12.16 | ₩31,979 | ₩34,509 | ₩31,979 | ₩34,509 | +7.91% | 5.2만 |
|---|
| 2025.12.15 | ₩34,187 | ₩34,187 | ₩31,042 | ₩31,042 | -9.20% | 3.2만 |
|---|
| 2025.12.12 | ₩36,155 | ₩36,322 | ₩33,759 | ₩34,205 | -5.39% | 2.6만 |
|---|
| 2025.12.11 | ₩34,816 | ₩36,155 | ₩34,227 | ₩36,155 | +3.84% | 6.6만 |
|---|
| 2025.12.10 | ₩36,209 | ₩36,543 | ₩35,365 | ₩36,503 | +0.81% | 5.8만 |
|---|
| 2025.12.09 | ₩34,642 | ₩36,650 | ₩34,067 | ₩36,491 | +5.34% | 7.5만 |
|---|
| 2025.12.08 | ₩35,874 | ₩35,874 | ₩34,000 | ₩34,693 | -3.29% | 2.8만 |
|---|
| 2025.12.05 | ₩35,138 | ₩35,620 | ₩34,549 | ₩35,369 | +0.66% | 2.3만 |
|---|
| 2025.12.04 | ₩35,807 | ₩35,921 | ₩34,376 | ₩35,863 | +0.16% | 3.9만 |
|---|
| 2025.12.03 | ₩33,799 | ₩36,289 | ₩33,304 | ₩36,276 | +7.33% | 4.8만 |
|---|
| 2025.12.02 | ₩34,214 | ₩34,569 | ₩33,628 | ₩33,685 | -1.55% | 4.9만 |
|---|
| 2025.12.01 | ₩33,772 | ₩34,301 | ₩32,855 | ₩33,142 | -1.87% | 3.6만 |
|---|
| 2025.11.28 | ₩32,635 | ₩34,576 | ₩32,635 | ₩34,037 | +4.30% | 2만 |
|---|
| 2025.11.26 | ₩31,952 | ₩32,902 | ₩31,430 | ₩32,795 | +2.64% | 3.4만 |
|---|
| 2025.11.25 | ₩31,604 | ₩31,845 | ₩31,002 | ₩31,665 | +0.19% | 2.3만 |
|---|
| 2025.11.24 | ₩32,206 | ₩32,675 | ₩31,590 | ₩32,594 | +1.21% | 33.2만 |
|---|
| 2025.11.21 | ₩30,091 | ₩32,434 | ₩30,091 | ₩32,213 | +7.05% | 5.4만 |
|---|
| 2025.11.20 | ₩32,126 | ₩32,126 | ₩29,239 | ₩30,139 | -6.18% | 3.8만 |
|---|
| 2025.11.19 | ₩35,446 | ₩35,446 | ₩31,390 | ₩32,169 | -9.24% | 5.3만 |
|---|
| 2025.11.18 | ₩34,522 | ₩35,753 | ₩34,522 | ₩35,304 | +2.26% | 8.5만 |
|---|
| 2025.11.17 | ₩37,467 | ₩37,467 | ₩34,535 | ₩35,566 | -5.07% | 2.4만 |
|---|
| 2025.11.14 | ₩37,641 | ₩39,475 | ₩37,443 | ₩37,542 | -0.26% | 5.7만 |
|---|
| 2025.11.13 | ₩39,147 | ₩40,291 | ₩38,451 | ₩39,220 | +0.19% | 3.4만 |
|---|
| 2025.11.12 | ₩43,383 | ₩43,477 | ₩40,169 | ₩40,169 | -7.41% | 9.2만 |
|---|
| 2025.11.11 | ₩46,208 | ₩46,208 | ₩44,865 | ₩44,865 | -2.91% | 1만 |
|---|
| 2025.11.10 | ₩49,086 | ₩49,086 | ₩46,620 | ₩47,279 | -3.68% | 1.7만 |
|---|
| 2025.11.07 | ₩44,601 | ₩46,645 | ₩43,714 | ₩46,645 | +4.58% | 3.5만 |
|---|
| 2025.11.06 | ₩51,147 | ₩51,147 | ₩45,522 | ₩45,522 | -11.00% | 6.1만 |
|---|
| 2025.11.05 | ₩52,861 | ₩52,861 | ₩51,023 | ₩51,669 | -2.25% | 7.3만 |
|---|
| 2025.11.04 | ₩51,495 | ₩52,834 | ₩50,143 | ₩50,787 | -1.38% | 3.3만 |
|---|
| 2025.11.03 | ₩56,595 | ₩56,595 | ₩53,543 | ₩53,720 | -5.08% | 4.5만 |
|---|
| 2025.10.31 | ₩56,823 | ₩57,706 | ₩55,993 | ₩56,662 | -0.28% | 4.5만 |
|---|
| 2025.10.30 | ₩58,054 | ₩58,054 | ₩54,761 | ₩54,761 | -5.67% | 4.4만 |
|---|
| 2025.10.29 | ₩62,271 | ₩62,271 | ₩59,594 | ₩60,195 | -3.33% | 8만 |
|---|
| 2025.10.28 | ₩64,252 | ₩64,573 | ₩61,869 | ₩62,157 | -3.26% | 2.3만 |
|---|
| 2025.10.27 | ₩65,550 | ₩65,550 | ₩62,565 | ₩64,159 | -2.12% | 2.1만 |
|---|
| 2025.10.24 | ₩62,190 | ₩63,877 | ₩60,769 | ₩63,490 | +2.09% | 5.3만 |
|---|
| 2025.10.23 | ₩58,402 | ₩60,343 | ₩57,626 | ₩59,992 | +2.72% | 3.6만 |
|---|
| 2025.10.22 | ₩60,772 | ₩61,535 | ₩58,405 | ₩59,326 | -2.38% | 6만 |
|---|
| 2025.10.21 | ₩60,825 | ₩62,020 | ₩60,142 | ₩61,805 | +1.61% | 2.3만 |
|---|
| 2025.10.20 | ₩62,953 | ₩63,355 | ₩60,919 | ₩62,726 | -0.36% | 61.1만 |
|---|
| 2025.10.17 | ₩60,236 | ₩60,571 | ₩58,898 | ₩59,958 | -0.46% | 9.9천 |
|---|
| 2025.10.16 | ₩63,783 | ₩64,643 | ₩60,838 | ₩60,963 | -4.42% | 1.1만 |
|---|
| 2025.10.15 | ₩67,264 | ₩69,512 | ₩66,902 | ₩67,078 | -0.28% | 2.7만 |
|---|
| 2025.10.14 | ₩64,372 | ₩65,946 | ₩63,690 | ₩65,946 | +2.45% | 4.2천 |
|---|
| 2025.10.13 | ₩66,688 | ₩67,746 | ₩66,576 | ₩66,784 | +0.14% | 1.3천 |
|---|
| 2025.10.10 | ₩76,714 | ₩76,714 | ₩65,819 | ₩65,819 | -14.20% | 5.6천 |
|---|