시장 데이터를 불러오는 중
전체 종목
YieldMax Short TSLA Option Income Strategy ETF 과거 주가
YieldMax Short TSLA Option Income Strategy ETF · CRSH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Short TSLA Option Income Strategy ETF · CRSH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,844 | ₩24,938 | ₩24,360 | ₩24,713 | -0.53% | 8.9천 |
| 2026.10.08 | ₩25,058 | ₩25,447 | ₩25,058 | ₩25,246 | +0.75% | 4.7천 |
| 2026.10.07 | ₩25,112 | ₩25,447 | ₩25,112 | ₩25,282 | +0.68% | 1.2만 |
| 2026.10.06 | ₩25,052 | ₩25,099 | ₩24,915 | ₩25,041 | -0.04% | 4.8천 |
| 2026.10.05 | ₩25,514 | ₩25,728 | ₩24,951 | ₩25,179 | -1.31% | 1.5만 |
| 2026.10.02 | ₩26,197 | ₩26,197 | ₩25,273 | ₩25,515 | -2.60% | 1.3만 |
| 2026.10.01 | ₩26,693 | ₩26,693 | ₩26,023 | ₩26,234 | -1.72% | 3.6만 |
| 2026.09.30 | ₩26,800 | ₩26,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,471 |
| -1.23% |
| 9.2천 |
| 2026.09.29 | ₩26,050 | ₩26,613 | ₩26,050 | ₩26,519 | +1.80% | 1.5만 |
|---|
| 2026.09.28 | ₩25,862 | ₩26,338 | ₩25,862 | ₩26,278 | +1.61% | 4.7만 |
|---|
| 2026.09.25 | ₩25,166 | ₩25,742 | ₩24,509 | ₩25,585 | +1.67% | 1.2만 |
|---|
| 2026.09.24 | ₩25,099 | ₩25,385 | ₩24,831 | ₩25,112 | +0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩25,125 | ₩25,286 | ₩24,784 | ₩25,202 | +0.30% | 7.9천 |
|---|
| 2026.09.22 | ₩25,434 | ₩25,648 | ₩25,235 | ₩25,235 | -0.78% | 6천 |
|---|
| 2026.09.21 | ₩25,434 | ₩25,636 | ₩25,326 | ₩25,393 | -0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩25,643 | ₩26,238 | ₩25,643 | ₩26,046 | +1.57% | 9.8천 |
|---|
| 2026.09.17 | ₩25,862 | ₩26,077 | ₩25,541 | ₩25,884 | +0.08% | 3.1천 |
|---|
| 2026.09.16 | ₩26,519 | ₩26,519 | ₩26,090 | ₩26,437 | -0.31% | 9.9천 |
|---|
| 2026.09.15 | ₩26,465 | ₩26,532 | ₩26,372 | ₩26,499 | +0.13% | 3.2천 |
|---|
| 2026.09.14 | ₩26,385 | ₩26,445 | ₩26,023 | ₩26,345 | -0.15% | 8.6천 |
|---|
| 2026.09.11 | ₩25,963 | ₩26,030 | ₩25,822 | ₩25,990 | +0.10% | 1.7만 |
|---|
| 2026.09.10 | ₩26,197 | ₩26,197 | ₩25,862 | ₩25,971 | -0.86% | 3.4천 |
|---|
| 2026.09.09 | ₩25,903 | ₩25,983 | ₩25,568 | ₩25,919 | +0.06% | 9.5천 |
|---|
| 2026.09.08 | ₩26,305 | ₩26,546 | ₩25,849 | ₩25,849 | -1.73% | 1.3만 |
|---|
| 2026.09.04 | ₩26,483 | ₩26,847 | ₩26,278 | ₩26,676 | +0.73% | 2.6만 |
|---|
| 2026.09.03 | ₩25,943 | ₩25,943 | ₩24,777 | ₩25,219 | -2.79% | 2.4만 |
|---|
| 2026.09.02 | ₩26,599 | ₩27,109 | ₩26,599 | ₩26,820 | +0.83% | 4.1천 |
|---|
| 2026.09.01 | ₩26,807 | ₩27,042 | ₩26,599 | ₩26,846 | +0.14% | 9.8천 |
|---|
| 2026.08.31 | ₩27,068 | ₩27,068 | ₩25,996 | ₩26,002 | -3.94% | 1.3만 |
|---|
| 2026.08.28 | ₩26,921 | ₩27,457 | ₩26,800 | ₩27,216 | +1.10% | 1.8만 |
|---|
| 2026.08.27 | ₩26,988 | ₩27,122 | ₩26,861 | ₩26,920 | -0.25% | 7천 |
|---|
| 2026.08.26 | ₩27,350 | ₩27,718 | ₩27,323 | ₩27,586 | +0.86% | 7.5천 |
|---|
| 2026.08.25 | ₩27,122 | ₩27,336 | ₩27,055 | ₩27,335 | +0.79% | 1.4만 |
|---|
| 2026.08.24 | ₩26,640 | ₩27,347 | ₩26,640 | ₩27,347 | +2.66% | 1만 |
|---|
| 2026.08.21 | ₩27,872 | ₩27,872 | ₩26,264 | ₩26,488 | -4.97% | 3.8만 |
|---|
| 2026.08.20 | ₩27,604 | ₩28,140 | ₩27,604 | ₩27,872 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩28,583 | ₩28,583 | ₩27,768 | ₩27,768 | -2.85% | 1.8만 |
|---|
| 2026.08.18 | ₩29,454 | ₩29,454 | ₩28,416 | ₩28,577 | -2.98% | 1.1만 |
|---|
| 2026.08.17 | ₩28,623 | ₩28,623 | ₩28,006 | ₩28,493 | -0.45% | 1.8만 |
|---|
| 2026.08.14 | ₩27,980 | ₩28,609 | ₩27,524 | ₩28,254 | +0.98% | 3.4만 |
|---|
| 2026.08.13 | ₩29,373 | ₩29,400 | ₩28,395 | ₩28,415 | -3.26% | 2.7만 |
|---|
| 2026.08.12 | ₩29,387 | ₩30,097 | ₩29,387 | ₩29,845 | +1.56% | 1.6만 |
|---|
| 2026.08.11 | ₩29,440 | ₩29,574 | ₩29,159 | ₩29,409 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩29,521 | ₩29,829 | ₩29,373 | ₩29,521 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩30,124 | ₩30,124 | ₩29,293 | ₩29,647 | -1.58% | 1.4만 |
|---|
| 2026.08.06 | ₩30,432 | ₩30,539 | ₩30,124 | ₩30,319 | -0.37% | 9.2천 |
|---|
| 2026.08.05 | ₩29,923 | ₩30,686 | ₩29,923 | ₩30,571 | +2.17% | 1.7만 |
|---|
| 2026.08.04 | ₩29,896 | ₩30,593 | ₩29,896 | ₩30,074 | +0.60% | 1.1만 |
|---|
| 2026.08.03 | ₩31,303 | ₩31,303 | ₩30,401 | ₩30,562 | -2.37% | 2.4만 |
|---|
| 2026.07.31 | ₩31,624 | ₩31,933 | ₩31,236 | ₩31,298 | -1.03% | 1.6만 |
|---|
| 2026.07.30 | ₩32,080 | ₩32,080 | ₩31,490 | ₩31,590 | -1.53% | 1.3만 |
|---|
| 2026.07.29 | ₩32,227 | ₩32,790 | ₩32,160 | ₩32,710 | +1.50% | 1.9만 |
|---|
| 2026.07.28 | ₩32,328 | ₩32,549 | ₩32,013 | ₩32,237 | -0.28% | 2.1만 |
|---|
| 2026.07.27 | ₩30,928 | ₩32,361 | ₩29,534 | ₩32,102 | +3.80% | 2.1만 |
|---|
| 2026.07.24 | ₩31,370 | ₩32,160 | ₩31,356 | ₩31,788 | +1.33% | 1.9만 |
|---|
| 2026.07.23 | ₩29,521 | ₩31,600 | ₩29,514 | ₩31,283 | +5.97% | 4.4만 |
|---|
| 2026.07.22 | ₩28,142 | ₩28,455 | ₩28,142 | ₩28,449 | +1.09% | 5.9천 |
|---|
| 2026.07.21 | ₩28,274 | ₩28,368 | ₩27,913 | ₩28,162 | -0.40% | 9.6천 |
|---|
| 2026.07.20 | ₩28,140 | ₩28,797 | ₩27,725 | ₩28,630 | +1.74% | 1.2만 |
|---|
| 2026.07.17 | ₩28,027 | ₩28,089 | ₩27,966 | ₩27,969 | -0.21% | 5.1천 |
|---|
| 2026.07.16 | ₩27,752 | ₩27,752 | ₩27,602 | ₩27,602 | -0.54% | 3.1천 |
|---|
| 2026.07.15 | ₩27,618 | ₩27,742 | ₩27,618 | ₩27,742 | +0.45% | 4.9천 |
|---|
| 2026.07.14 | ₩27,537 | ₩27,832 | ₩27,470 | ₩27,638 | +0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩27,202 | ₩27,886 | ₩27,202 | ₩27,717 | +1.89% | 7천 |
|---|
| 2026.07.10 | ₩26,961 | ₩27,122 | ₩26,774 | ₩27,022 | +0.22% | 2.1만 |
|---|
| 2026.07.09 | ₩27,537 | ₩27,537 | ₩26,975 | ₩27,019 | -1.88% | 2.1만 |
|---|
| 2026.07.08 | ₩27,725 | ₩27,913 | ₩27,658 | ₩27,736 | +0.04% | 1.3만 |
|---|
| 2026.07.07 | ₩26,800 | ₩27,430 | ₩26,713 | ₩27,365 | +2.10% | 1.4만 |
|---|
| 2026.07.06 | ₩27,216 | ₩27,846 | ₩26,502 | ₩26,502 | -2.62% | 2.4만 |
|---|
| 2026.07.02 | ₩26,037 | ₩27,993 | ₩25,929 | ₩27,805 | +6.79% | 1.2만 |
|---|
| 2026.07.01 | ₩26,787 | ₩26,800 | ₩25,970 | ₩26,413 | -1.40% | 1만 |
|---|
| 2026.06.30 | ₩27,551 | ₩27,629 | ₩26,479 | ₩26,692 | -3.12% | 1.3만 |
|---|
| 2026.06.29 | ₩29,480 | ₩29,480 | ₩27,229 | ₩27,340 | -7.26% | 2.1만 |
|---|
| 2026.06.26 | ₩29,909 | ₩29,909 | ₩29,011 | ₩29,289 | -2.07% | 8.9천 |
|---|
| 2026.06.25 | ₩28,971 | ₩29,507 | ₩28,971 | ₩29,333 | +1.25% | 5.4천 |
|---|
| 2026.06.24 | ₩29,239 | ₩29,748 | ₩29,239 | ₩29,748 | +1.74% | 2.2만 |
|---|
| 2026.06.23 | ₩28,944 | ₩29,413 | ₩28,904 | ₩29,363 | +1.44% | 1.1만 |
|---|
| 2026.06.22 | ₩28,998 | ₩28,998 | ₩27,685 | ₩28,021 | -3.37% | 2.2만 |
|---|
| 2026.06.18 | ₩28,810 | ₩29,065 | ₩28,360 | ₩28,360 | -1.56% | 7.1만 |
|---|
| 2026.06.17 | ₩28,382 | ₩29,052 | ₩28,382 | ₩29,052 | +2.36% | 8.7천 |
|---|
| 2026.06.16 | ₩28,489 | ₩28,690 | ₩28,140 | ₩28,544 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩27,698 | ₩28,234 | ₩27,698 | ₩28,159 | +1.66% | 1.1만 |
|---|
| 2026.06.12 | ₩28,328 | ₩28,911 | ₩28,328 | ₩28,343 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩28,743 | ₩29,367 | ₩28,489 | ₩28,494 | -0.87% | 6.9천 |
|---|
| 2026.06.10 | ₩29,105 | ₩29,722 | ₩28,944 | ₩29,616 | +1.75% | 1.5만 |
|---|
| 2026.06.09 | ₩27,872 | ₩29,507 | ₩27,872 | ₩28,910 | +3.72% | 2.3만 |
|---|
| 2026.06.08 | ₩28,971 | ₩28,971 | ₩28,060 | ₩28,260 | -2.46% | 1.4만 |
|---|
| 2026.06.05 | ₩27,604 | ₩29,246 | ₩27,578 | ₩29,101 | +5.42% | 2만 |
|---|
| 2026.06.04 | ₩28,207 | ₩28,207 | ₩27,765 | ₩27,957 | -0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩28,207 | ₩28,274 | ₩27,671 | ₩28,064 | -0.51% | 1.2만 |
|---|
| 2026.06.02 | ₩28,344 | ₩28,395 | ₩27,980 | ₩28,067 | -0.98% | 1.2만 |
|---|
| 2026.06.01 | ₩27,765 | ₩28,339 | ₩27,765 | ₩28,339 | +2.07% | 1.8만 |
|---|
| 2026.05.29 | ₩27,310 | ₩27,738 | ₩27,236 | ₩27,468 | +0.58% | 1.3만 |
|---|
| 2026.05.28 | ₩27,658 | ₩27,658 | ₩27,122 | ₩27,142 | -1.87% | 8.5천 |
|---|
| 2026.05.27 | ₩27,350 | ₩27,725 | ₩27,202 | ₩27,458 | +0.40% | 2.8만 |
|---|
| 2026.05.26 | ₩27,618 | ₩28,181 | ₩27,618 | ₩27,792 | +0.63% | 3.1만 |
|---|
| 2026.05.22 | ₩28,140 | ₩28,395 | ₩27,859 | ₩28,173 | +0.11% | 3만 |
|---|
| 2026.05.21 | ₩28,201 | ₩28,670 | ₩28,120 | ₩28,514 | +1.11% | 1.7만 |
|---|
| 2026.05.20 | ₩29,467 | ₩29,467 | ₩28,810 | ₩28,812 | -2.22% | 1.8만 |
|---|
| 2026.05.19 | ₩29,480 | ₩29,809 | ₩29,344 | ₩29,345 | -0.46% | 1.7만 |
|---|
| 2026.05.18 | ₩28,971 | ₩29,306 | ₩28,730 | ₩29,084 | +0.39% | 1.7만 |
|---|
| 2026.05.15 | ₩28,189 | ₩28,533 | ₩28,189 | ₩28,533 | +1.22% | 1.5만 |
|---|
| 2026.05.14 | ₩27,363 | ₩27,524 | ₩27,068 | ₩27,493 | +0.48% | 8.9천 |
|---|
| 2026.05.13 | ₩28,140 | ₩28,542 | ₩27,229 | ₩27,657 | -1.72% | 2만 |
|---|
| 2026.05.12 | ₩27,591 | ₩29,112 | ₩27,591 | ₩28,380 | +2.86% | 2.2만 |
|---|
| 2026.05.11 | ₩29,239 | ₩29,480 | ₩27,482 | ₩27,671 | -5.36% | 3.2만 |
|---|
| 2026.05.08 | ₩29,655 | ₩29,655 | ₩28,623 | ₩28,845 | -2.73% | 3.7만 |
|---|
| 2026.05.07 | ₩30,619 | ₩30,619 | ₩29,748 | ₩30,101 | -1.69% | 1.6만 |
|---|
| 2026.05.06 | ₩31,899 | ₩32,013 | ₩31,155 | ₩31,444 | -1.43% | 2.2만 |
|---|
| 2026.05.05 | ₩31,212 | ₩32,077 | ₩31,135 | ₩32,077 | +2.77% | 1.9만 |
|---|
| 2026.05.04 | ₩31,919 | ₩32,294 | ₩31,665 | ₩31,906 | -0.04% | 1.6만 |
|---|
| 2026.05.01 | ₩32,576 | ₩32,656 | ₩31,383 | ₩31,846 | -2.24% | 2.7만 |
|---|
| 2026.04.30 | ₩32,844 | ₩33,373 | ₩32,442 | ₩32,576 | -0.82% | 1.7만 |
|---|
| 2026.04.29 | ₩33,232 | ₩33,590 | ₩33,232 | ₩33,425 | +0.58% | 1만 |
|---|
| 2026.04.28 | ₩32,871 | ₩33,145 | ₩32,643 | ₩33,120 | +0.76% | 8.9천 |
|---|
| 2026.04.27 | ₩33,501 | ₩33,782 | ₩32,777 | ₩32,893 | -1.81% | 2.3만 |
|---|
| 2026.04.24 | ₩33,072 | ₩33,259 | ₩32,696 | ₩33,009 | -0.19% | 1.5만 |
|---|
| 2026.04.23 | ₩33,299 | ₩33,366 | ₩32,402 | ₩33,121 | -0.54% | 3.4만 |
|---|
| 2026.04.22 | ₩32,040 | ₩32,423 | ₩31,986 | ₩32,415 | +1.17% | 1.6만 |
|---|
| 2026.04.21 | ₩31,852 | ₩32,469 | ₩31,852 | ₩32,375 | +1.64% | 1.8만 |
|---|
| 2026.04.20 | ₩31,155 | ₩32,134 | ₩31,088 | ₩32,026 | +2.80% | 1.3만 |
|---|
| 2026.04.17 | ₩31,812 | ₩31,866 | ₩30,646 | ₩31,423 | -1.22% | 4.9만 |
|---|
| 2026.04.16 | ₩31,531 | ₩32,871 | ₩31,531 | ₩32,201 | +2.12% | 4.1만 |
|---|
| 2026.04.15 | ₩35,256 | ₩35,256 | ₩32,026 | ₩32,321 | -8.32% | 8.1만 |
|---|
| 2026.04.14 | ₩35,457 | ₩35,812 | ₩34,841 | ₩35,095 | -1.02% | 4.3만 |
|---|
| 2026.04.13 | ₩36,154 | ₩36,650 | ₩36,047 | ₩36,316 | +0.45% | 3.9만 |
|---|
| 2026.04.10 | ₩36,851 | ₩37,132 | ₩36,690 | ₩36,706 | -0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩37,112 | ₩37,413 | ₩36,609 | ₩36,851 | -0.70% | 2.6만 |
|---|
| 2026.04.08 | ₩36,127 | ₩37,708 | ₩36,127 | ₩37,618 | +4.13% | 2.9만 |
|---|
| 2026.04.07 | ₩37,105 | ₩37,976 | ₩37,105 | ₩37,433 | +0.88% | 1.9만 |
|---|
| 2026.04.06 | ₩36,690 | ₩37,360 | ₩36,040 | ₩37,049 | +0.98% | 2.6만 |
|---|
| 2026.04.02 | ₩36,020 | ₩36,596 | ₩35,819 | ₩36,493 | +1.31% | 2.7만 |
|---|
| 2026.04.01 | ₩35,966 | ₩35,966 | ₩35,336 | ₩35,456 | -1.42% | 3.5만 |
|---|
| 2026.03.31 | ₩36,891 | ₩36,891 | ₩35,926 | ₩36,092 | -2.16% | 4.4만 |
|---|
| 2026.03.30 | ₩36,140 | ₩37,454 | ₩36,140 | ₩37,249 | +3.07% | 2.9만 |
|---|
| 2026.03.27 | ₩36,221 | ₩36,931 | ₩36,221 | ₩36,755 | +1.48% | 3.4만 |
|---|
| 2026.03.26 | ₩35,377 | ₩36,112 | ₩35,176 | ₩36,112 | +2.08% | 2.8만 |
|---|
| 2026.03.25 | ₩35,578 | ₩35,745 | ₩34,733 | ₩35,712 | +0.38% | 4.5만 |
|---|
| 2026.03.24 | ₩36,422 | ₩36,422 | ₩35,524 | ₩35,874 | -1.50% | 1.3만 |
|---|
| 2026.03.23 | ₩36,556 | ₩36,556 | ₩35,645 | ₩36,006 | -1.50% | 3.7만 |
|---|
| 2026.03.20 | ₩36,194 | ₩37,159 | ₩36,194 | ₩36,948 | +2.08% | 3.7만 |
|---|
| 2026.03.19 | ₩36,060 | ₩36,368 | ₩36,043 | ₩36,181 | +0.33% | 2.5만 |
|---|
| 2026.03.18 | ₩35,363 | ₩36,073 | ₩35,189 | ₩36,006 | +1.82% | 5.8만 |
|---|
| 2026.03.17 | ₩35,758 | ₩35,758 | ₩35,421 | ₩35,725 | -0.09% | 3.5만 |
|---|
| 2026.03.16 | ₩35,658 | ₩35,725 | ₩35,055 | ₩35,689 | +0.09% | 3.7만 |
|---|
| 2026.03.13 | ₩34,908 | ₩35,980 | ₩34,908 | ₩35,886 | +2.80% | 2.4만 |
|---|
| 2026.03.12 | ₩34,640 | ₩35,434 | ₩34,640 | ₩35,434 | +2.29% | 2.7만 |
|---|
| 2026.03.11 | ₩35,109 | ₩35,109 | ₩34,171 | ₩34,867 | -0.69% | 3.2만 |
|---|
| 2026.03.10 | ₩35,109 | ₩35,484 | ₩34,934 | ₩35,470 | +1.03% | 2.2만 |
|---|
| 2026.03.09 | ₩36,060 | ₩36,502 | ₩35,323 | ₩35,403 | -1.82% | 5.1만 |
|---|
| 2026.03.06 | ₩35,377 | ₩35,578 | ₩35,243 | ₩35,551 | +0.49% | 1.6만 |
|---|
| 2026.03.05 | ₩35,055 | ₩35,122 | ₩34,573 | ₩34,760 | -0.84% | 1.8만 |
|---|
| 2026.03.04 | ₩35,484 | ₩35,524 | ₩34,827 | ₩35,033 | -1.27% | 2만 |
|---|
| 2026.03.03 | ₩35,779 | ₩36,294 | ₩35,779 | ₩35,886 | +0.30% | 1.4만 |
|---|
| 2026.03.02 | ₩35,645 | ₩35,899 | ₩35,028 | ₩35,068 | -1.62% | 4.6만 |
|---|
| 2026.02.27 | ₩35,403 | ₩35,403 | ₩34,929 | ₩35,138 | -0.75% | 3.2만 |
|---|
| 2026.02.26 | ₩34,224 | ₩34,901 | ₩34,197 | ₩34,626 | +1.17% | 4.5만 |
|---|
| 2026.02.25 | ₩34,975 | ₩34,975 | ₩34,372 | ₩34,666 | -0.88% | 4.7만 |
|---|
| 2026.02.24 | ₩35,685 | ₩35,738 | ₩34,975 | ₩35,055 | -1.76% | 4만 |
|---|
| 2026.02.23 | ₩35,149 | ₩35,993 | ₩35,149 | ₩35,685 | +1.52% | 2.1만 |
|---|
| 2026.02.20 | ₩34,841 | ₩35,082 | ₩34,640 | ₩34,908 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩34,854 | ₩35,122 | ₩34,606 | ₩34,757 | -0.28% | 9.7천 |
|---|
| 2026.02.18 | ₩35,155 | ₩35,256 | ₩34,841 | ₩35,162 | +0.02% | 2만 |
|---|
| 2026.02.17 | ₩34,720 | ₩35,698 | ₩34,720 | ₩35,042 | +0.93% | 9.1만 |
|---|
| 2026.02.13 | ₩34,760 | ₩34,988 | ₩34,133 | ₩34,599 | -0.46% | 1.9만 |
|---|
| 2026.02.12 | ₩33,688 | ₩34,787 | ₩33,340 | ₩34,573 | +2.63% | 2.5만 |
|---|
| 2026.02.11 | ₩34,305 | ₩34,626 | ₩33,581 | ₩34,108 | -0.57% | 2.9만 |
|---|
| 2026.02.10 | ₩34,894 | ₩34,894 | ₩34,271 | ₩34,358 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩35,269 | ₩35,591 | ₩34,733 | ₩34,975 | -0.84% | 2만 |
|---|
| 2026.02.06 | ₩36,194 | ₩36,207 | ₩35,149 | ₩35,524 | -1.85% | 3.7만 |
|---|
| 2026.02.05 | ₩36,583 | ₩36,770 | ₩36,006 | ₩36,221 | -0.99% | 4.8만 |
|---|
| 2026.02.04 | ₩35,417 | ₩36,442 | ₩35,209 | ₩36,194 | +2.19% | 9.7만 |
|---|
| 2026.02.03 | ₩34,988 | ₩35,651 | ₩34,895 | ₩35,229 | +0.69% | 7.2만 |
|---|
| 2026.02.02 | ₩35,377 | ₩35,511 | ₩34,830 | ₩35,176 | -0.57% | 2.2만 |
|---|
| 2026.01.30 | ₩34,908 | ₩34,948 | ₩33,903 | ₩34,559 | -1.00% | 4.7만 |
|---|
| 2026.01.29 | ₩33,742 | ₩35,377 | ₩33,742 | ₩35,356 | +4.79% | 3.7만 |
|---|
| 2026.01.28 | ₩34,372 | ₩34,814 | ₩34,305 | ₩34,814 | +1.29% | 2.3만 |
|---|
| 2026.01.27 | ₩34,405 | ₩34,665 | ₩34,372 | ₩34,665 | +0.76% | 1.9만 |
|---|
| 2026.01.26 | ₩33,849 | ₩34,412 | ₩33,849 | ₩34,412 | +1.66% | 1.9만 |
|---|
| 2026.01.23 | ₩33,420 | ₩33,728 | ₩33,273 | ₩33,541 | +0.36% | 2만 |
|---|
| 2026.01.22 | ₩34,372 | ₩34,465 | ₩33,380 | ₩33,380 | -2.88% | 2.8만 |
|---|
| 2026.01.21 | ₩35,417 | ₩35,537 | ₩34,532 | ₩35,015 | -1.14% | 4.1만 |
|---|
| 2026.01.20 | ₩34,975 | ₩35,618 | ₩34,975 | ₩35,537 | +1.61% | 3만 |
|---|
| 2026.01.16 | ₩34,211 | ₩34,704 | ₩34,037 | ₩34,573 | +1.06% | 1.3만 |
|---|
| 2026.01.15 | ₩34,358 | ₩34,465 | ₩34,104 | ₩34,465 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩34,506 | ₩34,894 | ₩34,436 | ₩34,653 | +0.43% | 1만 |
|---|
| 2026.01.13 | ₩33,889 | ₩34,268 | ₩33,889 | ₩34,224 | +0.99% | 9.6천 |
|---|
| 2026.01.12 | ₩34,331 | ₩34,573 | ₩33,795 | ₩34,023 | -0.90% | 1.7만 |
|---|
| 2026.01.09 | ₩34,800 | ₩35,176 | ₩33,943 | ₩34,184 | -1.77% | 2.8만 |
|---|
| 2026.01.08 | ₩35,149 | ₩35,176 | ₩34,774 | ₩34,774 | -1.07% | 2.4만 |
|---|
| 2026.01.07 | ₩35,263 | ₩35,323 | ₩35,001 | ₩35,283 | +0.06% | 1만 |
|---|
| 2026.01.06 | ₩34,653 | ₩35,386 | ₩34,653 | ₩35,283 | +1.82% | 2.6만 |
|---|
| 2026.01.05 | ₩34,760 | ₩34,760 | ₩33,970 | ₩34,425 | -0.96% | 3.8만 |
|---|
| 2026.01.02 | ₩33,836 | ₩35,162 | ₩33,836 | ₩35,055 | +3.60% | 4.2만 |
|---|
| 2025.12.31 | ₩34,171 | ₩34,693 | ₩34,171 | ₩34,693 | +1.53% | 2.5만 |
|---|
| 2025.12.30 | ₩33,943 | ₩34,372 | ₩33,865 | ₩34,264 | +0.95% | 3.1만 |
|---|
| 2025.12.29 | ₩33,581 | ₩34,117 | ₩33,581 | ₩34,010 | +1.28% | 3.9만 |
|---|
| 2025.12.26 | ₩32,603 | ₩33,366 | ₩32,495 | ₩33,366 | +2.34% | 1.6만 |
|---|
| 2025.12.24 | ₩32,750 | ₩33,366 | ₩32,650 | ₩32,924 | +0.53% | 9.7천 |
|---|
| 2025.12.23 | ₩32,442 | ₩32,951 | ₩32,388 | ₩32,951 | +1.57% | 1.1만 |
|---|
| 2025.12.22 | ₩32,616 | ₩32,741 | ₩31,919 | ₩32,576 | -0.12% | 2.2만 |
|---|
| 2025.12.19 | ₩32,562 | ₩33,273 | ₩32,482 | ₩33,005 | +1.36% | 1.2만 |
|---|
| 2025.12.18 | ₩33,098 | ₩33,541 | ₩32,382 | ₩32,790 | -0.93% | 2.9만 |
|---|
| 2025.12.17 | ₩32,670 | ₩34,264 | ₩32,402 | ₩34,251 | +4.84% | 3.1만 |
|---|
| 2025.12.16 | ₩33,876 | ₩34,506 | ₩32,603 | ₩32,629 | -3.68% | 4.8만 |
|---|
| 2025.12.15 | ₩34,130 | ₩34,130 | ₩33,286 | ₩33,755 | -1.10% | 5.5만 |
|---|
| 2025.12.12 | ₩35,511 | ₩35,779 | ₩34,573 | ₩34,774 | -2.08% | 3.9만 |
|---|
| 2025.12.11 | ₩35,390 | ₩35,859 | ₩35,390 | ₩35,524 | +0.38% | 3.8만 |
|---|
| 2025.12.10 | ₩35,765 | ₩35,819 | ₩34,863 | ₩35,725 | -0.11% | 2.9만 |
|---|
| 2025.12.09 | ₩36,194 | ₩36,194 | ₩35,243 | ₩35,738 | -1.26% | 1.6만 |
|---|
| 2025.12.08 | ₩35,551 | ₩36,207 | ₩35,551 | ₩35,966 | +1.17% | 3.5만 |
|---|
| 2025.12.05 | ₩34,881 | ₩35,176 | ₩34,707 | ₩34,909 | +0.08% | 5.1만 |
|---|
| 2025.12.04 | ₩35,363 | ₩35,484 | ₩34,936 | ₩34,988 | -1.06% | 2.1만 |
|---|
| 2025.12.03 | ₩37,119 | ₩37,119 | ₩35,872 | ₩35,953 | -3.14% | 6.8만 |
|---|
| 2025.12.02 | ₩37,293 | ₩37,869 | ₩36,918 | ₩37,373 | +0.22% | 3.9만 |
|---|
| 2025.12.01 | ₩37,521 | ₩37,681 | ₩36,985 | ₩37,253 | -0.71% | 10만 |
|---|
| 2025.11.28 | ₩38,057 | ₩38,057 | ₩36,985 | ₩37,387 | -1.76% | 2.8만 |
|---|
| 2025.11.26 | ₩38,459 | ₩38,901 | ₩38,191 | ₩38,191 | -0.70% | 4.8만 |
|---|
| 2025.11.25 | ₩38,995 | ₩39,732 | ₩38,593 | ₩38,727 | -0.69% | 4.5만 |
|---|
| 2025.11.24 | ₩40,335 | ₩40,335 | ₩38,325 | ₩38,861 | -3.65% | 10.6만 |
|---|
| 2025.11.21 | ₩39,933 | ₩40,871 | ₩39,933 | ₩40,737 | +2.01% | 7.8만 |
|---|
| 2025.11.20 | ₩39,263 | ₩40,737 | ₩37,856 | ₩40,469 | +3.07% | 12.4만 |
|---|
| 2025.11.19 | ₩40,335 | ₩40,871 | ₩39,933 | ₩40,871 | +1.33% | 6.9만 |
|---|
| 2025.11.18 | ₩40,335 | ₩41,072 | ₩40,134 | ₩40,603 | +0.66% | 6.4만 |
|---|
| 2025.11.17 | ₩40,603 | ₩40,737 | ₩38,995 | ₩39,799 | -1.98% | 5.9만 |
|---|
| 2025.11.14 | ₩41,273 | ₩41,782 | ₩39,732 | ₩40,335 | -2.27% | 7.1만 |
|---|
| 2025.11.13 | ₩39,397 | ₩40,871 | ₩39,129 | ₩40,469 | +2.72% | 8.2만 |
|---|
| 2025.11.12 | ₩38,325 | ₩39,665 | ₩38,325 | ₩39,397 | +2.80% | 3.8만 |
|---|
| 2025.11.11 | ₩38,191 | ₩39,129 | ₩38,191 | ₩38,593 | +1.05% | 1.7만 |
|---|
| 2025.11.10 | ₩38,459 | ₩38,995 | ₩37,789 | ₩38,191 | -0.70% | 4.7만 |
|---|
| 2025.11.07 | ₩38,861 | ₩39,665 | ₩38,660 | ₩39,129 | +0.69% | 5만 |
|---|
| 2025.11.06 | ₩37,521 | ₩38,941 | ₩36,918 | ₩38,727 | +3.21% | 4.5만 |
|---|
| 2025.11.05 | ₩38,459 | ₩38,995 | ₩37,454 | ₩37,521 | -2.44% | 4.7만 |
|---|
| 2025.11.04 | ₩38,057 | ₩38,861 | ₩37,668 | ₩38,861 | +2.11% | 6.3만 |
|---|
| 2025.11.03 | ₩37,789 | ₩38,191 | ₩36,717 | ₩36,985 | -2.13% | 5.5만 |
|---|
| 2025.10.31 | ₩38,861 | ₩38,861 | ₩37,722 | ₩37,789 | -2.76% | 6만 |
|---|
| 2025.10.30 | ₩37,789 | ₩39,129 | ₩37,789 | ₩38,861 | +2.84% | 4.9만 |
|---|
| 2025.10.29 | ₩37,789 | ₩38,405 | ₩37,467 | ₩37,789 | 0.00% | 6.7만 |
|---|
| 2025.10.28 | ₩37,655 | ₩38,593 | ₩37,387 | ₩37,789 | +0.36% | 7.8만 |
|---|
| 2025.10.27 | ₩39,263 | ₩39,531 | ₩37,923 | ₩38,459 | -2.05% | 8.9만 |
|---|
| 2025.10.24 | ₩38,727 | ₩40,067 | ₩38,459 | ₩39,933 | +3.11% | 7.4만 |
|---|
| 2025.10.23 | ₩40,871 | ₩41,072 | ₩38,459 | ₩38,593 | -5.57% | 9.6만 |
|---|
| 2025.10.22 | ₩39,129 | ₩40,281 | ₩39,062 | ₩39,665 | +1.37% | 7.4만 |
|---|
| 2025.10.21 | ₩38,727 | ₩39,263 | ₩38,593 | ₩39,129 | +1.04% | 3.6만 |
|---|
| 2025.10.20 | ₩39,397 | ₩39,397 | ₩38,713 | ₩38,861 | -1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩40,469 | ₩40,536 | ₩39,276 | ₩39,397 | -2.65% | 5만 |
|---|
| 2025.10.16 | ₩39,799 | ₩40,737 | ₩39,397 | ₩40,335 | +1.35% | 5.6만 |
|---|
| 2025.10.15 | ₩40,871 | ₩41,407 | ₩40,335 | ₩40,871 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩41,675 | ₩41,809 | ₩40,871 | ₩41,273 | -0.96% | 3만 |
|---|
| 2025.10.13 | ₩41,541 | ₩41,675 | ₩40,469 | ₩40,737 | -1.94% | 5.2만 |
|---|
| 2025.10.10 | ₩40,603 | ₩42,144 | ₩40,067 | ₩41,675 | +2.64% | 6.3만 |
|---|