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 | ₩24,765 | ₩24,859 | ₩24,283 | ₩24,634 | -0.53% | 8.9천 |
| 2026.10.08 | ₩24,979 | ₩25,366 | ₩24,979 | ₩25,166 | +0.75% | 4.7천 |
| 2026.10.07 | ₩25,033 | ₩25,366 | ₩25,033 | ₩25,202 | +0.68% | 1.2만 |
| 2026.10.06 | ₩24,972 | ₩25,019 | ₩24,836 | ₩24,962 | -0.04% | 4.8천 |
| 2026.10.05 | ₩25,433 | ₩25,647 | ₩24,872 | ₩25,099 | -1.31% | 1.5만 |
| 2026.10.02 | ₩26,114 | ₩26,114 | ₩25,193 | ₩25,435 | -2.60% | 1.3만 |
| 2026.10.01 | ₩26,609 | ₩26,609 | ₩25,941 | ₩26,151 | -1.72% | 3.6만 |
| 2026.09.30 | ₩26,716 | ₩26,822 | ₩26,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,387 |
| -1.23% |
| 9.2천 |
| 2026.09.29 | ₩25,968 | ₩26,529 | ₩25,968 | ₩26,435 | +1.80% | 1.5만 |
|---|
| 2026.09.28 | ₩25,781 | ₩26,255 | ₩25,781 | ₩26,195 | +1.61% | 4.7만 |
|---|
| 2026.09.25 | ₩25,086 | ₩25,660 | ₩24,431 | ₩25,504 | +1.67% | 1.2만 |
|---|
| 2026.09.24 | ₩25,019 | ₩25,305 | ₩24,752 | ₩25,033 | +0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩25,046 | ₩25,206 | ₩24,705 | ₩25,122 | +0.30% | 7.9천 |
|---|
| 2026.09.22 | ₩25,353 | ₩25,567 | ₩25,155 | ₩25,155 | -0.78% | 6천 |
|---|
| 2026.09.21 | ₩25,353 | ₩25,555 | ₩25,246 | ₩25,313 | -0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩25,561 | ₩26,155 | ₩25,561 | ₩25,964 | +1.57% | 9.8천 |
|---|
| 2026.09.17 | ₩25,781 | ₩25,994 | ₩25,460 | ₩25,802 | +0.08% | 3.1천 |
|---|
| 2026.09.16 | ₩26,435 | ₩26,435 | ₩26,008 | ₩26,354 | -0.31% | 9.9천 |
|---|
| 2026.09.15 | ₩26,382 | ₩26,448 | ₩26,288 | ₩26,415 | +0.13% | 3.2천 |
|---|
| 2026.09.14 | ₩26,302 | ₩26,362 | ₩25,941 | ₩26,261 | -0.15% | 8.6천 |
|---|
| 2026.09.11 | ₩25,881 | ₩25,948 | ₩25,740 | ₩25,907 | +0.10% | 1.7만 |
|---|
| 2026.09.10 | ₩26,114 | ₩26,114 | ₩25,781 | ₩25,889 | -0.86% | 3.4천 |
|---|
| 2026.09.09 | ₩25,821 | ₩25,901 | ₩25,487 | ₩25,837 | +0.06% | 9.5천 |
|---|
| 2026.09.08 | ₩26,221 | ₩26,462 | ₩25,767 | ₩25,767 | -1.73% | 1.3만 |
|---|
| 2026.09.04 | ₩26,399 | ₩26,762 | ₩26,195 | ₩26,591 | +0.73% | 2.6만 |
|---|
| 2026.09.03 | ₩25,861 | ₩25,861 | ₩24,699 | ₩25,139 | -2.79% | 2.4만 |
|---|
| 2026.09.02 | ₩26,515 | ₩27,023 | ₩26,515 | ₩26,736 | +0.83% | 4.1천 |
|---|
| 2026.09.01 | ₩26,722 | ₩26,956 | ₩26,515 | ₩26,761 | +0.14% | 9.8천 |
|---|
| 2026.08.31 | ₩26,983 | ₩26,983 | ₩25,914 | ₩25,919 | -3.94% | 1.3만 |
|---|
| 2026.08.28 | ₩26,836 | ₩27,370 | ₩26,716 | ₩27,130 | +1.10% | 1.8만 |
|---|
| 2026.08.27 | ₩26,903 | ₩27,036 | ₩26,776 | ₩26,834 | -0.25% | 7천 |
|---|
| 2026.08.26 | ₩27,263 | ₩27,631 | ₩27,237 | ₩27,498 | +0.86% | 7.5천 |
|---|
| 2026.08.25 | ₩27,036 | ₩27,250 | ₩26,969 | ₩27,249 | +0.79% | 1.4만 |
|---|
| 2026.08.24 | ₩26,555 | ₩27,261 | ₩26,555 | ₩27,261 | +2.66% | 1만 |
|---|
| 2026.08.21 | ₩27,784 | ₩27,784 | ₩26,181 | ₩26,404 | -4.97% | 3.8만 |
|---|
| 2026.08.20 | ₩27,517 | ₩28,051 | ₩27,517 | ₩27,784 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩28,492 | ₩28,492 | ₩27,680 | ₩27,680 | -2.85% | 1.8만 |
|---|
| 2026.08.18 | ₩29,360 | ₩29,360 | ₩28,327 | ₩28,487 | -2.98% | 1.1만 |
|---|
| 2026.08.17 | ₩28,532 | ₩28,532 | ₩27,918 | ₩28,403 | -0.45% | 1.8만 |
|---|
| 2026.08.14 | ₩27,891 | ₩28,519 | ₩27,437 | ₩28,165 | +0.98% | 3.4만 |
|---|
| 2026.08.13 | ₩29,280 | ₩29,307 | ₩28,305 | ₩28,325 | -3.26% | 2.7만 |
|---|
| 2026.08.12 | ₩29,294 | ₩30,002 | ₩29,294 | ₩29,750 | +1.56% | 1.6만 |
|---|
| 2026.08.11 | ₩29,347 | ₩29,481 | ₩29,067 | ₩29,316 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩29,427 | ₩29,734 | ₩29,280 | ₩29,427 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩30,028 | ₩30,028 | ₩29,200 | ₩29,553 | -1.58% | 1.4만 |
|---|
| 2026.08.06 | ₩30,336 | ₩30,442 | ₩30,028 | ₩30,223 | -0.37% | 9.2천 |
|---|
| 2026.08.05 | ₩29,828 | ₩30,589 | ₩29,828 | ₩30,474 | +2.17% | 1.7만 |
|---|
| 2026.08.04 | ₩29,801 | ₩30,496 | ₩29,801 | ₩29,979 | +0.60% | 1.1만 |
|---|
| 2026.08.03 | ₩31,204 | ₩31,204 | ₩30,305 | ₩30,465 | -2.37% | 2.4만 |
|---|
| 2026.07.31 | ₩31,524 | ₩31,832 | ₩31,137 | ₩31,198 | -1.03% | 1.6만 |
|---|
| 2026.07.30 | ₩31,979 | ₩31,979 | ₩31,391 | ₩31,490 | -1.53% | 1.3만 |
|---|
| 2026.07.29 | ₩32,126 | ₩32,687 | ₩32,059 | ₩32,606 | +1.50% | 1.9만 |
|---|
| 2026.07.28 | ₩32,226 | ₩32,446 | ₩31,912 | ₩32,135 | -0.28% | 2.1만 |
|---|
| 2026.07.27 | ₩30,830 | ₩32,259 | ₩29,441 | ₩32,000 | +3.80% | 2.1만 |
|---|
| 2026.07.24 | ₩31,271 | ₩32,059 | ₩31,257 | ₩31,687 | +1.33% | 1.9만 |
|---|
| 2026.07.23 | ₩29,427 | ₩31,500 | ₩29,421 | ₩31,184 | +5.97% | 4.4만 |
|---|
| 2026.07.22 | ₩28,053 | ₩28,365 | ₩28,053 | ₩28,359 | +1.09% | 5.9천 |
|---|
| 2026.07.21 | ₩28,185 | ₩28,278 | ₩27,824 | ₩28,073 | -0.40% | 9.6천 |
|---|
| 2026.07.20 | ₩28,051 | ₩28,706 | ₩27,637 | ₩28,539 | +1.74% | 1.2만 |
|---|
| 2026.07.17 | ₩27,938 | ₩28,001 | ₩27,878 | ₩27,880 | -0.21% | 5.1천 |
|---|
| 2026.07.16 | ₩27,664 | ₩27,664 | ₩27,514 | ₩27,514 | -0.54% | 3.1천 |
|---|
| 2026.07.15 | ₩27,530 | ₩27,655 | ₩27,530 | ₩27,655 | +0.45% | 4.9천 |
|---|
| 2026.07.14 | ₩27,450 | ₩27,744 | ₩27,383 | ₩27,550 | +0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩27,116 | ₩27,798 | ₩27,116 | ₩27,629 | +1.89% | 7천 |
|---|
| 2026.07.10 | ₩26,876 | ₩27,036 | ₩26,689 | ₩26,936 | +0.22% | 2.1만 |
|---|
| 2026.07.09 | ₩27,450 | ₩27,450 | ₩26,889 | ₩26,933 | -1.88% | 2.1만 |
|---|
| 2026.07.08 | ₩27,637 | ₩27,824 | ₩27,570 | ₩27,648 | +0.04% | 1.3만 |
|---|
| 2026.07.07 | ₩26,716 | ₩27,343 | ₩26,629 | ₩27,278 | +2.10% | 1.4만 |
|---|
| 2026.07.06 | ₩27,130 | ₩27,758 | ₩26,418 | ₩26,418 | -2.62% | 2.4만 |
|---|
| 2026.07.02 | ₩25,954 | ₩27,904 | ₩25,847 | ₩27,717 | +6.79% | 1.2만 |
|---|
| 2026.07.01 | ₩26,702 | ₩26,716 | ₩25,887 | ₩26,330 | -1.40% | 1만 |
|---|
| 2026.06.30 | ₩27,464 | ₩27,541 | ₩26,395 | ₩26,607 | -3.12% | 1.3만 |
|---|
| 2026.06.29 | ₩29,387 | ₩29,387 | ₩27,143 | ₩27,254 | -7.26% | 2.1만 |
|---|
| 2026.06.26 | ₩29,815 | ₩29,815 | ₩28,920 | ₩29,196 | -2.07% | 8.9천 |
|---|
| 2026.06.25 | ₩28,880 | ₩29,414 | ₩28,880 | ₩29,240 | +1.25% | 5.4천 |
|---|
| 2026.06.24 | ₩29,147 | ₩29,654 | ₩29,147 | ₩29,654 | +1.74% | 2.2만 |
|---|
| 2026.06.23 | ₩28,853 | ₩29,320 | ₩28,813 | ₩29,270 | +1.44% | 1.1만 |
|---|
| 2026.06.22 | ₩28,906 | ₩28,906 | ₩27,597 | ₩27,932 | -3.37% | 2.2만 |
|---|
| 2026.06.18 | ₩28,719 | ₩28,973 | ₩28,270 | ₩28,270 | -1.56% | 7.1만 |
|---|
| 2026.06.17 | ₩28,292 | ₩28,960 | ₩28,292 | ₩28,960 | +2.36% | 8.7천 |
|---|
| 2026.06.16 | ₩28,399 | ₩28,599 | ₩28,051 | ₩28,453 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩27,611 | ₩28,145 | ₩27,611 | ₩28,070 | +1.66% | 1.1만 |
|---|
| 2026.06.12 | ₩28,238 | ₩28,819 | ₩28,238 | ₩28,253 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩28,652 | ₩29,274 | ₩28,399 | ₩28,404 | -0.87% | 6.9천 |
|---|
| 2026.06.10 | ₩29,013 | ₩29,628 | ₩28,853 | ₩29,522 | +1.75% | 1.5만 |
|---|
| 2026.06.09 | ₩27,784 | ₩29,414 | ₩27,784 | ₩28,818 | +3.72% | 2.3만 |
|---|
| 2026.06.08 | ₩28,880 | ₩28,880 | ₩27,971 | ₩28,170 | -2.46% | 1.4만 |
|---|
| 2026.06.05 | ₩27,517 | ₩29,153 | ₩27,490 | ₩29,009 | +5.42% | 2만 |
|---|
| 2026.06.04 | ₩28,118 | ₩28,118 | ₩27,677 | ₩27,868 | -0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩28,118 | ₩28,185 | ₩27,584 | ₩27,975 | -0.51% | 1.2만 |
|---|
| 2026.06.02 | ₩28,254 | ₩28,305 | ₩27,891 | ₩27,978 | -0.98% | 1.2만 |
|---|
| 2026.06.01 | ₩27,677 | ₩28,249 | ₩27,677 | ₩28,249 | +2.07% | 1.8만 |
|---|
| 2026.05.29 | ₩27,223 | ₩27,651 | ₩27,150 | ₩27,381 | +0.58% | 1.3만 |
|---|
| 2026.05.28 | ₩27,570 | ₩27,570 | ₩27,036 | ₩27,056 | -1.87% | 8.5천 |
|---|
| 2026.05.27 | ₩27,263 | ₩27,637 | ₩27,116 | ₩27,371 | +0.40% | 2.8만 |
|---|
| 2026.05.26 | ₩27,530 | ₩28,091 | ₩27,530 | ₩27,704 | +0.63% | 3.1만 |
|---|
| 2026.05.22 | ₩28,051 | ₩28,305 | ₩27,771 | ₩28,083 | +0.11% | 3만 |
|---|
| 2026.05.21 | ₩28,111 | ₩28,579 | ₩28,031 | ₩28,424 | +1.11% | 1.7만 |
|---|
| 2026.05.20 | ₩29,374 | ₩29,374 | ₩28,719 | ₩28,721 | -2.22% | 1.8만 |
|---|
| 2026.05.19 | ₩29,387 | ₩29,714 | ₩29,251 | ₩29,252 | -0.46% | 1.7만 |
|---|
| 2026.05.18 | ₩28,880 | ₩29,214 | ₩28,639 | ₩28,992 | +0.39% | 1.7만 |
|---|
| 2026.05.15 | ₩28,099 | ₩28,443 | ₩28,099 | ₩28,443 | +1.22% | 1.5만 |
|---|
| 2026.05.14 | ₩27,277 | ₩27,437 | ₩26,983 | ₩27,406 | +0.48% | 8.9천 |
|---|
| 2026.05.13 | ₩28,051 | ₩28,452 | ₩27,143 | ₩27,569 | -1.72% | 2만 |
|---|
| 2026.05.12 | ₩27,504 | ₩29,020 | ₩27,504 | ₩28,290 | +2.86% | 2.2만 |
|---|
| 2026.05.11 | ₩29,147 | ₩29,387 | ₩27,396 | ₩27,584 | -5.36% | 3.2만 |
|---|
| 2026.05.08 | ₩29,561 | ₩29,561 | ₩28,532 | ₩28,754 | -2.73% | 3.7만 |
|---|
| 2026.05.07 | ₩30,523 | ₩30,523 | ₩29,654 | ₩30,006 | -1.69% | 1.6만 |
|---|
| 2026.05.06 | ₩31,798 | ₩31,912 | ₩31,057 | ₩31,344 | -1.43% | 2.2만 |
|---|
| 2026.05.05 | ₩31,113 | ₩31,976 | ₩31,037 | ₩31,976 | +2.77% | 1.9만 |
|---|
| 2026.05.04 | ₩31,818 | ₩32,192 | ₩31,564 | ₩31,805 | -0.04% | 1.6만 |
|---|
| 2026.05.01 | ₩32,473 | ₩32,553 | ₩31,284 | ₩31,745 | -2.24% | 2.7만 |
|---|
| 2026.04.30 | ₩32,740 | ₩33,268 | ₩32,339 | ₩32,473 | -0.82% | 1.7만 |
|---|
| 2026.04.29 | ₩33,127 | ₩33,484 | ₩33,127 | ₩33,320 | +0.58% | 1만 |
|---|
| 2026.04.28 | ₩32,767 | ₩33,041 | ₩32,540 | ₩33,015 | +0.76% | 8.9천 |
|---|
| 2026.04.27 | ₩33,395 | ₩33,675 | ₩32,673 | ₩32,789 | -1.81% | 2.3만 |
|---|
| 2026.04.24 | ₩32,967 | ₩33,154 | ₩32,593 | ₩32,904 | -0.19% | 1.5만 |
|---|
| 2026.04.23 | ₩33,194 | ₩33,261 | ₩32,299 | ₩33,016 | -0.54% | 3.4만 |
|---|
| 2026.04.22 | ₩31,938 | ₩32,321 | ₩31,885 | ₩32,313 | +1.17% | 1.6만 |
|---|
| 2026.04.21 | ₩31,751 | ₩32,366 | ₩31,751 | ₩32,272 | +1.64% | 1.8만 |
|---|
| 2026.04.20 | ₩31,057 | ₩32,032 | ₩30,990 | ₩31,925 | +2.80% | 1.3만 |
|---|
| 2026.04.17 | ₩31,711 | ₩31,765 | ₩30,549 | ₩31,324 | -1.22% | 4.9만 |
|---|
| 2026.04.16 | ₩31,431 | ₩32,767 | ₩31,431 | ₩32,099 | +2.12% | 4.1만 |
|---|
| 2026.04.15 | ₩35,144 | ₩35,144 | ₩31,925 | ₩32,219 | -8.32% | 8.1만 |
|---|
| 2026.04.14 | ₩35,345 | ₩35,699 | ₩34,730 | ₩34,984 | -1.02% | 4.3만 |
|---|
| 2026.04.13 | ₩36,039 | ₩36,534 | ₩35,932 | ₩36,201 | +0.45% | 3.9만 |
|---|
| 2026.04.10 | ₩36,734 | ₩37,014 | ₩36,574 | ₩36,590 | -0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩36,994 | ₩37,295 | ₩36,494 | ₩36,734 | -0.70% | 2.6만 |
|---|
| 2026.04.08 | ₩36,013 | ₩37,589 | ₩36,013 | ₩37,499 | +4.13% | 2.9만 |
|---|
| 2026.04.07 | ₩36,988 | ₩37,856 | ₩36,988 | ₩37,315 | +0.88% | 1.9만 |
|---|
| 2026.04.06 | ₩36,574 | ₩37,242 | ₩35,926 | ₩36,932 | +0.98% | 2.6만 |
|---|
| 2026.04.02 | ₩35,906 | ₩36,480 | ₩35,705 | ₩36,377 | +1.31% | 2.7만 |
|---|
| 2026.04.01 | ₩35,852 | ₩35,852 | ₩35,225 | ₩35,343 | -1.42% | 3.5만 |
|---|
| 2026.03.31 | ₩36,774 | ₩36,774 | ₩35,812 | ₩35,978 | -2.16% | 4.4만 |
|---|
| 2026.03.30 | ₩36,026 | ₩37,335 | ₩36,026 | ₩37,131 | +3.07% | 2.9만 |
|---|
| 2026.03.27 | ₩36,106 | ₩36,814 | ₩36,106 | ₩36,639 | +1.48% | 3.4만 |
|---|
| 2026.03.26 | ₩35,265 | ₩35,998 | ₩35,064 | ₩35,998 | +2.08% | 2.8만 |
|---|
| 2026.03.25 | ₩35,465 | ₩35,632 | ₩34,623 | ₩35,599 | +0.38% | 4.5만 |
|---|
| 2026.03.24 | ₩36,307 | ₩36,307 | ₩35,412 | ₩35,760 | -1.50% | 1.3만 |
|---|
| 2026.03.23 | ₩36,440 | ₩36,440 | ₩35,532 | ₩35,892 | -1.50% | 3.7만 |
|---|
| 2026.03.20 | ₩36,079 | ₩37,041 | ₩36,079 | ₩36,831 | +2.08% | 3.7만 |
|---|
| 2026.03.19 | ₩35,946 | ₩36,253 | ₩35,928 | ₩36,066 | +0.33% | 2.5만 |
|---|
| 2026.03.18 | ₩35,251 | ₩35,959 | ₩35,078 | ₩35,892 | +1.82% | 5.8만 |
|---|
| 2026.03.17 | ₩35,645 | ₩35,645 | ₩35,309 | ₩35,612 | -0.09% | 3.5만 |
|---|
| 2026.03.16 | ₩35,545 | ₩35,612 | ₩34,944 | ₩35,576 | +0.09% | 3.7만 |
|---|
| 2026.03.13 | ₩34,797 | ₩35,866 | ₩34,797 | ₩35,772 | +2.80% | 2.4만 |
|---|
| 2026.03.12 | ₩34,530 | ₩35,322 | ₩34,530 | ₩35,322 | +2.29% | 2.7만 |
|---|
| 2026.03.11 | ₩34,997 | ₩34,997 | ₩34,062 | ₩34,757 | -0.69% | 3.2만 |
|---|
| 2026.03.10 | ₩34,997 | ₩35,371 | ₩34,824 | ₩35,358 | +1.03% | 2.2만 |
|---|
| 2026.03.09 | ₩35,946 | ₩36,387 | ₩35,211 | ₩35,291 | -1.82% | 5.1만 |
|---|
| 2026.03.06 | ₩35,265 | ₩35,465 | ₩35,131 | ₩35,438 | +0.49% | 1.6만 |
|---|
| 2026.03.05 | ₩34,944 | ₩35,011 | ₩34,463 | ₩34,650 | -0.84% | 1.8만 |
|---|
| 2026.03.04 | ₩35,371 | ₩35,412 | ₩34,717 | ₩34,923 | -1.27% | 2만 |
|---|
| 2026.03.03 | ₩35,665 | ₩36,180 | ₩35,665 | ₩35,772 | +0.30% | 1.4만 |
|---|
| 2026.03.02 | ₩35,532 | ₩35,786 | ₩34,917 | ₩34,957 | -1.62% | 4.6만 |
|---|
| 2026.02.27 | ₩35,291 | ₩35,291 | ₩34,818 | ₩35,027 | -0.75% | 3.2만 |
|---|
| 2026.02.26 | ₩34,116 | ₩34,790 | ₩34,089 | ₩34,517 | +1.17% | 4.5만 |
|---|
| 2026.02.25 | ₩34,864 | ₩34,864 | ₩34,263 | ₩34,557 | -0.88% | 4.7만 |
|---|
| 2026.02.24 | ₩35,572 | ₩35,625 | ₩34,864 | ₩34,944 | -1.76% | 4만 |
|---|
| 2026.02.23 | ₩35,038 | ₩35,879 | ₩35,038 | ₩35,572 | +1.52% | 2.1만 |
|---|
| 2026.02.20 | ₩34,730 | ₩34,971 | ₩34,530 | ₩34,797 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩34,744 | ₩35,011 | ₩34,497 | ₩34,647 | -0.28% | 9.7천 |
|---|
| 2026.02.18 | ₩35,044 | ₩35,144 | ₩34,730 | ₩35,051 | +0.02% | 2만 |
|---|
| 2026.02.17 | ₩34,610 | ₩35,585 | ₩34,610 | ₩34,931 | +0.93% | 9.1만 |
|---|
| 2026.02.13 | ₩34,650 | ₩34,877 | ₩34,025 | ₩34,490 | -0.46% | 1.9만 |
|---|
| 2026.02.12 | ₩33,582 | ₩34,677 | ₩33,234 | ₩34,463 | +2.63% | 2.5만 |
|---|
| 2026.02.11 | ₩34,196 | ₩34,517 | ₩33,475 | ₩34,000 | -0.57% | 2.9만 |
|---|
| 2026.02.10 | ₩34,784 | ₩34,784 | ₩34,163 | ₩34,249 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩35,158 | ₩35,478 | ₩34,623 | ₩34,864 | -0.84% | 2만 |
|---|
| 2026.02.06 | ₩36,079 | ₩36,093 | ₩35,038 | ₩35,412 | -1.85% | 3.7만 |
|---|
| 2026.02.05 | ₩36,467 | ₩36,654 | ₩35,892 | ₩36,106 | -0.99% | 4.8만 |
|---|
| 2026.02.04 | ₩35,305 | ₩36,327 | ₩35,098 | ₩36,079 | +2.19% | 9.7만 |
|---|
| 2026.02.03 | ₩34,877 | ₩35,538 | ₩34,785 | ₩35,118 | +0.69% | 7.2만 |
|---|
| 2026.02.02 | ₩35,265 | ₩35,398 | ₩34,720 | ₩35,064 | -0.57% | 2.2만 |
|---|
| 2026.01.30 | ₩34,797 | ₩34,837 | ₩33,795 | ₩34,450 | -1.00% | 4.7만 |
|---|
| 2026.01.29 | ₩33,635 | ₩35,265 | ₩33,635 | ₩35,245 | +4.79% | 3.7만 |
|---|
| 2026.01.28 | ₩34,263 | ₩34,704 | ₩34,196 | ₩34,704 | +1.29% | 2.3만 |
|---|
| 2026.01.27 | ₩34,296 | ₩34,555 | ₩34,263 | ₩34,555 | +0.76% | 1.9만 |
|---|
| 2026.01.26 | ₩33,742 | ₩34,303 | ₩33,742 | ₩34,303 | +1.66% | 1.9만 |
|---|
| 2026.01.23 | ₩33,314 | ₩33,622 | ₩33,167 | ₩33,435 | +0.36% | 2만 |
|---|
| 2026.01.22 | ₩34,263 | ₩34,356 | ₩33,274 | ₩33,274 | -2.88% | 2.8만 |
|---|
| 2026.01.21 | ₩35,305 | ₩35,425 | ₩34,423 | ₩34,904 | -1.14% | 4.1만 |
|---|
| 2026.01.20 | ₩34,864 | ₩35,505 | ₩34,864 | ₩35,425 | +1.61% | 3만 |
|---|
| 2026.01.16 | ₩34,102 | ₩34,594 | ₩33,929 | ₩34,463 | +1.06% | 1.3만 |
|---|
| 2026.01.15 | ₩34,249 | ₩34,356 | ₩33,996 | ₩34,356 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩34,396 | ₩34,784 | ₩34,327 | ₩34,543 | +0.43% | 1만 |
|---|
| 2026.01.13 | ₩33,782 | ₩34,160 | ₩33,782 | ₩34,116 | +0.99% | 9.6천 |
|---|
| 2026.01.12 | ₩34,223 | ₩34,463 | ₩33,688 | ₩33,915 | -0.90% | 1.7만 |
|---|
| 2026.01.09 | ₩34,690 | ₩35,064 | ₩33,835 | ₩34,076 | -1.77% | 2.8만 |
|---|
| 2026.01.08 | ₩35,038 | ₩35,064 | ₩34,663 | ₩34,663 | -1.07% | 2.4만 |
|---|
| 2026.01.07 | ₩35,151 | ₩35,211 | ₩34,891 | ₩35,171 | +0.06% | 1만 |
|---|
| 2026.01.06 | ₩34,543 | ₩35,274 | ₩34,543 | ₩35,171 | +1.82% | 2.6만 |
|---|
| 2026.01.05 | ₩34,650 | ₩34,650 | ₩33,862 | ₩34,316 | -0.96% | 3.8만 |
|---|
| 2026.01.02 | ₩33,728 | ₩35,051 | ₩33,728 | ₩34,944 | +3.60% | 4.2만 |
|---|
| 2025.12.31 | ₩34,062 | ₩34,583 | ₩34,062 | ₩34,583 | +1.53% | 2.5만 |
|---|
| 2025.12.30 | ₩33,835 | ₩34,263 | ₩33,758 | ₩34,156 | +0.95% | 3.1만 |
|---|
| 2025.12.29 | ₩33,475 | ₩34,009 | ₩33,475 | ₩33,902 | +1.28% | 3.9만 |
|---|
| 2025.12.26 | ₩32,500 | ₩33,261 | ₩32,393 | ₩33,261 | +2.34% | 1.6만 |
|---|
| 2025.12.24 | ₩32,646 | ₩33,261 | ₩32,546 | ₩32,820 | +0.53% | 9.7천 |
|---|
| 2025.12.23 | ₩32,339 | ₩32,847 | ₩32,286 | ₩32,847 | +1.57% | 1.1만 |
|---|
| 2025.12.22 | ₩32,513 | ₩32,637 | ₩31,818 | ₩32,473 | -0.12% | 2.2만 |
|---|
| 2025.12.19 | ₩32,459 | ₩33,167 | ₩32,379 | ₩32,900 | +1.36% | 1.2만 |
|---|
| 2025.12.18 | ₩32,994 | ₩33,435 | ₩32,279 | ₩32,687 | -0.93% | 2.9만 |
|---|
| 2025.12.17 | ₩32,566 | ₩34,156 | ₩32,299 | ₩34,143 | +4.84% | 3.1만 |
|---|
| 2025.12.16 | ₩33,769 | ₩34,396 | ₩32,500 | ₩32,526 | -3.68% | 4.8만 |
|---|
| 2025.12.15 | ₩34,022 | ₩34,022 | ₩33,181 | ₩33,648 | -1.10% | 5.5만 |
|---|
| 2025.12.12 | ₩35,398 | ₩35,665 | ₩34,463 | ₩34,663 | -2.08% | 3.9만 |
|---|
| 2025.12.11 | ₩35,278 | ₩35,745 | ₩35,278 | ₩35,412 | +0.38% | 3.8만 |
|---|
| 2025.12.10 | ₩35,652 | ₩35,705 | ₩34,753 | ₩35,612 | -0.11% | 2.9만 |
|---|
| 2025.12.09 | ₩36,079 | ₩36,079 | ₩35,131 | ₩35,625 | -1.26% | 1.6만 |
|---|
| 2025.12.08 | ₩35,438 | ₩36,093 | ₩35,438 | ₩35,852 | +1.17% | 3.5만 |
|---|
| 2025.12.05 | ₩34,770 | ₩35,064 | ₩34,597 | ₩34,798 | +0.08% | 5.1만 |
|---|
| 2025.12.04 | ₩35,251 | ₩35,371 | ₩34,825 | ₩34,877 | -1.06% | 2.1만 |
|---|
| 2025.12.03 | ₩37,001 | ₩37,001 | ₩35,759 | ₩35,839 | -3.14% | 6.8만 |
|---|
| 2025.12.02 | ₩37,175 | ₩37,749 | ₩36,801 | ₩37,255 | +0.22% | 3.9만 |
|---|
| 2025.12.01 | ₩37,402 | ₩37,562 | ₩36,868 | ₩37,135 | -0.71% | 10만 |
|---|
| 2025.11.28 | ₩37,936 | ₩37,936 | ₩36,868 | ₩37,268 | -1.76% | 2.8만 |
|---|
| 2025.11.26 | ₩38,337 | ₩38,778 | ₩38,070 | ₩38,070 | -0.70% | 4.8만 |
|---|
| 2025.11.25 | ₩38,871 | ₩39,606 | ₩38,470 | ₩38,604 | -0.69% | 4.5만 |
|---|
| 2025.11.24 | ₩40,207 | ₩40,207 | ₩38,203 | ₩38,738 | -3.65% | 10.6만 |
|---|
| 2025.11.21 | ₩39,806 | ₩40,741 | ₩39,806 | ₩40,608 | +2.01% | 7.8만 |
|---|
| 2025.11.20 | ₩39,138 | ₩40,608 | ₩37,736 | ₩40,341 | +3.07% | 12.4만 |
|---|
| 2025.11.19 | ₩40,207 | ₩40,741 | ₩39,806 | ₩40,741 | +1.33% | 6.9만 |
|---|
| 2025.11.18 | ₩40,207 | ₩40,942 | ₩40,007 | ₩40,474 | +0.66% | 6.4만 |
|---|
| 2025.11.17 | ₩40,474 | ₩40,608 | ₩38,871 | ₩39,673 | -1.98% | 5.9만 |
|---|
| 2025.11.14 | ₩41,142 | ₩41,650 | ₩39,606 | ₩40,207 | -2.27% | 7.1만 |
|---|
| 2025.11.13 | ₩39,272 | ₩40,741 | ₩39,005 | ₩40,341 | +2.72% | 8.2만 |
|---|
| 2025.11.12 | ₩38,203 | ₩39,539 | ₩38,203 | ₩39,272 | +2.80% | 3.8만 |
|---|
| 2025.11.11 | ₩38,070 | ₩39,005 | ₩38,070 | ₩38,470 | +1.05% | 1.7만 |
|---|
| 2025.11.10 | ₩38,337 | ₩38,871 | ₩37,669 | ₩38,070 | -0.70% | 4.7만 |
|---|
| 2025.11.07 | ₩38,738 | ₩39,539 | ₩38,537 | ₩39,005 | +0.69% | 5만 |
|---|
| 2025.11.06 | ₩37,402 | ₩38,818 | ₩36,801 | ₩38,604 | +3.21% | 4.5만 |
|---|
| 2025.11.05 | ₩38,337 | ₩38,871 | ₩37,335 | ₩37,402 | -2.44% | 4.7만 |
|---|
| 2025.11.04 | ₩37,936 | ₩38,738 | ₩37,549 | ₩38,738 | +2.11% | 6.3만 |
|---|
| 2025.11.03 | ₩37,669 | ₩38,070 | ₩36,600 | ₩36,868 | -2.13% | 5.5만 |
|---|
| 2025.10.31 | ₩38,738 | ₩38,738 | ₩37,602 | ₩37,669 | -2.76% | 6만 |
|---|
| 2025.10.30 | ₩37,669 | ₩39,005 | ₩37,669 | ₩38,738 | +2.84% | 4.9만 |
|---|
| 2025.10.29 | ₩37,669 | ₩38,283 | ₩37,348 | ₩37,669 | 0.00% | 6.7만 |
|---|
| 2025.10.28 | ₩37,535 | ₩38,470 | ₩37,268 | ₩37,669 | +0.36% | 7.8만 |
|---|
| 2025.10.27 | ₩39,138 | ₩39,406 | ₩37,803 | ₩38,337 | -2.05% | 8.9만 |
|---|
| 2025.10.24 | ₩38,604 | ₩39,940 | ₩38,337 | ₩39,806 | +3.11% | 7.4만 |
|---|
| 2025.10.23 | ₩40,741 | ₩40,942 | ₩38,337 | ₩38,470 | -5.57% | 9.6만 |
|---|
| 2025.10.22 | ₩39,005 | ₩40,154 | ₩38,938 | ₩39,539 | +1.37% | 7.4만 |
|---|
| 2025.10.21 | ₩38,604 | ₩39,138 | ₩38,470 | ₩39,005 | +1.04% | 3.6만 |
|---|
| 2025.10.20 | ₩39,272 | ₩39,272 | ₩38,591 | ₩38,738 | -1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩40,341 | ₩40,407 | ₩39,152 | ₩39,272 | -2.65% | 5만 |
|---|
| 2025.10.16 | ₩39,673 | ₩40,608 | ₩39,272 | ₩40,207 | +1.35% | 5.6만 |
|---|
| 2025.10.15 | ₩40,741 | ₩41,276 | ₩40,207 | ₩40,741 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩41,543 | ₩41,676 | ₩40,741 | ₩41,142 | -0.96% | 3만 |
|---|
| 2025.10.13 | ₩41,409 | ₩41,543 | ₩40,341 | ₩40,608 | -1.94% | 5.2만 |
|---|
| 2025.10.10 | ₩40,474 | ₩42,010 | ₩39,940 | ₩41,543 | +2.64% | 6.3만 |
|---|