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 | ₩24,778 | ₩24,872 | ₩24,296 | ₩24,647 | -0.53% | 8.9천 |
| 2026.10.08 | ₩24,992 | ₩25,380 | ₩24,992 | ₩25,179 | +0.75% | 4.7천 |
| 2026.10.07 | ₩25,046 | ₩25,380 | ₩25,046 | ₩25,215 | +0.68% | 1.2만 |
| 2026.10.06 | ₩24,985 | ₩25,032 | ₩24,849 | ₩24,975 | -0.04% | 4.8천 |
| 2026.10.05 | ₩25,447 | ₩25,660 | ₩24,885 | ₩25,112 | -1.31% | 1.5만 |
| 2026.10.02 | ₩26,128 | ₩26,128 | ₩25,206 | ₩25,448 | -2.60% | 1.3만 |
| 2026.10.01 | ₩26,623 | ₩26,623 | ₩25,954 | ₩26,164 | -1.72% | 3.6만 |
| 2026.09.30 | ₩26,730 | ₩26,837 | ₩26,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,401 |
| -1.23% |
| 9.2천 |
| 2026.09.29 | ₩25,981 | ₩26,542 | ₩25,981 | ₩26,449 | +1.80% | 1.5만 |
|---|
| 2026.09.28 | ₩25,794 | ₩26,269 | ₩25,794 | ₩26,208 | +1.61% | 4.7만 |
|---|
| 2026.09.25 | ₩25,099 | ₩25,674 | ₩24,444 | ₩25,517 | +1.67% | 1.2만 |
|---|
| 2026.09.24 | ₩25,032 | ₩25,318 | ₩24,765 | ₩25,046 | +0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩25,059 | ₩25,219 | ₩24,718 | ₩25,135 | +0.30% | 7.9천 |
|---|
| 2026.09.22 | ₩25,366 | ₩25,580 | ₩25,169 | ₩25,169 | -0.78% | 6천 |
|---|
| 2026.09.21 | ₩25,366 | ₩25,568 | ₩25,259 | ₩25,326 | -0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩25,575 | ₩26,168 | ₩25,575 | ₩25,977 | +1.57% | 9.8천 |
|---|
| 2026.09.17 | ₩25,794 | ₩26,008 | ₩25,473 | ₩25,815 | +0.08% | 3.1천 |
|---|
| 2026.09.16 | ₩26,449 | ₩26,449 | ₩26,021 | ₩26,367 | -0.31% | 9.9천 |
|---|
| 2026.09.15 | ₩26,395 | ₩26,462 | ₩26,302 | ₩26,429 | +0.13% | 3.2천 |
|---|
| 2026.09.14 | ₩26,315 | ₩26,375 | ₩25,954 | ₩26,275 | -0.15% | 8.6천 |
|---|
| 2026.09.11 | ₩25,894 | ₩25,961 | ₩25,754 | ₩25,921 | +0.10% | 1.7만 |
|---|
| 2026.09.10 | ₩26,128 | ₩26,128 | ₩25,794 | ₩25,902 | -0.86% | 3.4천 |
|---|
| 2026.09.09 | ₩25,834 | ₩25,914 | ₩25,500 | ₩25,850 | +0.06% | 9.5천 |
|---|
| 2026.09.08 | ₩26,235 | ₩26,476 | ₩25,781 | ₩25,781 | -1.73% | 1.3만 |
|---|
| 2026.09.04 | ₩26,413 | ₩26,776 | ₩26,208 | ₩26,605 | +0.73% | 2.6만 |
|---|
| 2026.09.03 | ₩25,874 | ₩25,874 | ₩24,712 | ₩25,153 | -2.79% | 2.4만 |
|---|
| 2026.09.02 | ₩26,529 | ₩27,037 | ₩26,529 | ₩26,750 | +0.83% | 4.1천 |
|---|
| 2026.09.01 | ₩26,736 | ₩26,970 | ₩26,529 | ₩26,775 | +0.14% | 9.8천 |
|---|
| 2026.08.31 | ₩26,997 | ₩26,997 | ₩25,928 | ₩25,933 | -3.94% | 1.3만 |
|---|
| 2026.08.28 | ₩26,850 | ₩27,384 | ₩26,730 | ₩27,144 | +1.10% | 1.8만 |
|---|
| 2026.08.27 | ₩26,917 | ₩27,050 | ₩26,790 | ₩26,849 | -0.25% | 7천 |
|---|
| 2026.08.26 | ₩27,278 | ₩27,645 | ₩27,251 | ₩27,513 | +0.86% | 7.5천 |
|---|
| 2026.08.25 | ₩27,050 | ₩27,264 | ₩26,984 | ₩27,263 | +0.79% | 1.4만 |
|---|
| 2026.08.24 | ₩26,569 | ₩27,275 | ₩26,569 | ₩27,275 | +2.66% | 1만 |
|---|
| 2026.08.21 | ₩27,799 | ₩27,799 | ₩26,195 | ₩26,418 | -4.97% | 3.8만 |
|---|
| 2026.08.20 | ₩27,531 | ₩28,066 | ₩27,531 | ₩27,799 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩28,507 | ₩28,507 | ₩27,695 | ₩27,695 | -2.85% | 1.8만 |
|---|
| 2026.08.18 | ₩29,376 | ₩29,376 | ₩28,341 | ₩28,502 | -2.98% | 1.1만 |
|---|
| 2026.08.17 | ₩28,547 | ₩28,547 | ₩27,932 | ₩28,418 | -0.45% | 1.8만 |
|---|
| 2026.08.14 | ₩27,906 | ₩28,534 | ₩27,451 | ₩28,180 | +0.98% | 3.4만 |
|---|
| 2026.08.13 | ₩29,296 | ₩29,322 | ₩28,320 | ₩28,340 | -3.26% | 2.7만 |
|---|
| 2026.08.12 | ₩29,309 | ₩30,017 | ₩29,309 | ₩29,766 | +1.56% | 1.6만 |
|---|
| 2026.08.11 | ₩29,362 | ₩29,496 | ₩29,082 | ₩29,332 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩29,443 | ₩29,750 | ₩29,296 | ₩29,443 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩30,044 | ₩30,044 | ₩29,215 | ₩29,568 | -1.58% | 1.4만 |
|---|
| 2026.08.06 | ₩30,351 | ₩30,458 | ₩30,044 | ₩30,239 | -0.37% | 9.2천 |
|---|
| 2026.08.05 | ₩29,844 | ₩30,605 | ₩29,844 | ₩30,490 | +2.17% | 1.7만 |
|---|
| 2026.08.04 | ₩29,817 | ₩30,512 | ₩29,817 | ₩29,995 | +0.60% | 1.1만 |
|---|
| 2026.08.03 | ₩31,220 | ₩31,220 | ₩30,321 | ₩30,481 | -2.37% | 2.4만 |
|---|
| 2026.07.31 | ₩31,541 | ₩31,848 | ₩31,153 | ₩31,215 | -1.03% | 1.6만 |
|---|
| 2026.07.30 | ₩31,995 | ₩31,995 | ₩31,407 | ₩31,506 | -1.53% | 1.3만 |
|---|
| 2026.07.29 | ₩32,142 | ₩32,704 | ₩32,076 | ₩32,623 | +1.50% | 1.9만 |
|---|
| 2026.07.28 | ₩32,243 | ₩32,463 | ₩31,929 | ₩32,152 | -0.28% | 2.1만 |
|---|
| 2026.07.27 | ₩30,846 | ₩32,276 | ₩29,456 | ₩32,017 | +3.80% | 2.1만 |
|---|
| 2026.07.24 | ₩31,287 | ₩32,076 | ₩31,274 | ₩31,704 | +1.33% | 1.9만 |
|---|
| 2026.07.23 | ₩29,443 | ₩31,517 | ₩29,436 | ₩31,200 | +5.97% | 4.4만 |
|---|
| 2026.07.22 | ₩28,067 | ₩28,380 | ₩28,067 | ₩28,373 | +1.09% | 5.9천 |
|---|
| 2026.07.21 | ₩28,200 | ₩28,293 | ₩27,839 | ₩28,087 | -0.40% | 9.6천 |
|---|
| 2026.07.20 | ₩28,066 | ₩28,721 | ₩27,652 | ₩28,554 | +1.74% | 1.2만 |
|---|
| 2026.07.17 | ₩27,952 | ₩28,015 | ₩27,892 | ₩27,895 | -0.21% | 5.1천 |
|---|
| 2026.07.16 | ₩27,678 | ₩27,678 | ₩27,529 | ₩27,529 | -0.54% | 3.1천 |
|---|
| 2026.07.15 | ₩27,545 | ₩27,669 | ₩27,545 | ₩27,669 | +0.45% | 4.9천 |
|---|
| 2026.07.14 | ₩27,465 | ₩27,759 | ₩27,398 | ₩27,565 | +0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩27,131 | ₩27,812 | ₩27,131 | ₩27,644 | +1.89% | 7천 |
|---|
| 2026.07.10 | ₩26,890 | ₩27,050 | ₩26,703 | ₩26,950 | +0.22% | 2.1만 |
|---|
| 2026.07.09 | ₩27,465 | ₩27,465 | ₩26,903 | ₩26,947 | -1.88% | 2.1만 |
|---|
| 2026.07.08 | ₩27,652 | ₩27,839 | ₩27,585 | ₩27,662 | +0.04% | 1.3만 |
|---|
| 2026.07.07 | ₩26,730 | ₩27,358 | ₩26,643 | ₩27,292 | +2.10% | 1.4만 |
|---|
| 2026.07.06 | ₩27,144 | ₩27,772 | ₩26,432 | ₩26,432 | -2.62% | 2.4만 |
|---|
| 2026.07.02 | ₩25,968 | ₩27,919 | ₩25,861 | ₩27,732 | +6.79% | 1.2만 |
|---|
| 2026.07.01 | ₩26,716 | ₩26,730 | ₩25,901 | ₩26,343 | -1.40% | 1만 |
|---|
| 2026.06.30 | ₩27,478 | ₩27,556 | ₩26,409 | ₩26,621 | -3.12% | 1.3만 |
|---|
| 2026.06.29 | ₩29,403 | ₩29,403 | ₩27,157 | ₩27,268 | -7.26% | 2.1만 |
|---|
| 2026.06.26 | ₩29,830 | ₩29,830 | ₩28,935 | ₩29,211 | -2.07% | 8.9천 |
|---|
| 2026.06.25 | ₩28,895 | ₩29,429 | ₩28,895 | ₩29,256 | +1.25% | 5.4천 |
|---|
| 2026.06.24 | ₩29,162 | ₩29,670 | ₩29,162 | ₩29,670 | +1.74% | 2.2만 |
|---|
| 2026.06.23 | ₩28,868 | ₩29,336 | ₩28,828 | ₩29,285 | +1.44% | 1.1만 |
|---|
| 2026.06.22 | ₩28,921 | ₩28,921 | ₩27,612 | ₩27,947 | -3.37% | 2.2만 |
|---|
| 2026.06.18 | ₩28,734 | ₩28,988 | ₩28,285 | ₩28,285 | -1.56% | 7.1만 |
|---|
| 2026.06.17 | ₩28,307 | ₩28,975 | ₩28,307 | ₩28,975 | +2.36% | 8.7천 |
|---|
| 2026.06.16 | ₩28,414 | ₩28,614 | ₩28,066 | ₩28,468 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩27,625 | ₩28,160 | ₩27,625 | ₩28,085 | +1.66% | 1.1만 |
|---|
| 2026.06.12 | ₩28,253 | ₩28,835 | ₩28,253 | ₩28,268 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩28,667 | ₩29,289 | ₩28,414 | ₩28,419 | -0.87% | 6.9천 |
|---|
| 2026.06.10 | ₩29,028 | ₩29,643 | ₩28,868 | ₩29,538 | +1.75% | 1.5만 |
|---|
| 2026.06.09 | ₩27,799 | ₩29,429 | ₩27,799 | ₩28,833 | +3.72% | 2.3만 |
|---|
| 2026.06.08 | ₩28,895 | ₩28,895 | ₩27,986 | ₩28,185 | -2.46% | 1.4만 |
|---|
| 2026.06.05 | ₩27,531 | ₩29,169 | ₩27,505 | ₩29,024 | +5.42% | 2만 |
|---|
| 2026.06.04 | ₩28,133 | ₩28,133 | ₩27,692 | ₩27,883 | -0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩28,133 | ₩28,200 | ₩27,598 | ₩27,990 | -0.51% | 1.2만 |
|---|
| 2026.06.02 | ₩28,269 | ₩28,320 | ₩27,906 | ₩27,993 | -0.98% | 1.2만 |
|---|
| 2026.06.01 | ₩27,692 | ₩28,264 | ₩27,692 | ₩28,264 | +2.07% | 1.8만 |
|---|
| 2026.05.29 | ₩27,237 | ₩27,665 | ₩27,164 | ₩27,395 | +0.58% | 1.3만 |
|---|
| 2026.05.28 | ₩27,585 | ₩27,585 | ₩27,050 | ₩27,070 | -1.87% | 8.5천 |
|---|
| 2026.05.27 | ₩27,278 | ₩27,652 | ₩27,131 | ₩27,386 | +0.40% | 2.8만 |
|---|
| 2026.05.26 | ₩27,545 | ₩28,106 | ₩27,545 | ₩27,719 | +0.63% | 3.1만 |
|---|
| 2026.05.22 | ₩28,066 | ₩28,320 | ₩27,785 | ₩28,098 | +0.11% | 3만 |
|---|
| 2026.05.21 | ₩28,126 | ₩28,594 | ₩28,046 | ₩28,439 | +1.11% | 1.7만 |
|---|
| 2026.05.20 | ₩29,389 | ₩29,389 | ₩28,734 | ₩28,736 | -2.22% | 1.8만 |
|---|
| 2026.05.19 | ₩29,403 | ₩29,730 | ₩29,266 | ₩29,268 | -0.46% | 1.7만 |
|---|
| 2026.05.18 | ₩28,895 | ₩29,229 | ₩28,654 | ₩29,007 | +0.39% | 1.7만 |
|---|
| 2026.05.15 | ₩28,114 | ₩28,458 | ₩28,114 | ₩28,458 | +1.22% | 1.5만 |
|---|
| 2026.05.14 | ₩27,291 | ₩27,451 | ₩26,997 | ₩27,421 | +0.48% | 8.9천 |
|---|
| 2026.05.13 | ₩28,066 | ₩28,467 | ₩27,157 | ₩27,584 | -1.72% | 2만 |
|---|
| 2026.05.12 | ₩27,518 | ₩29,035 | ₩27,518 | ₩28,305 | +2.86% | 2.2만 |
|---|
| 2026.05.11 | ₩29,162 | ₩29,403 | ₩27,410 | ₩27,598 | -5.36% | 3.2만 |
|---|
| 2026.05.08 | ₩29,576 | ₩29,576 | ₩28,547 | ₩28,769 | -2.73% | 3.7만 |
|---|
| 2026.05.07 | ₩30,539 | ₩30,539 | ₩29,670 | ₩30,021 | -1.69% | 1.6만 |
|---|
| 2026.05.06 | ₩31,815 | ₩31,929 | ₩31,073 | ₩31,361 | -1.43% | 2.2만 |
|---|
| 2026.05.05 | ₩31,129 | ₩31,993 | ₩31,053 | ₩31,993 | +2.77% | 1.9만 |
|---|
| 2026.05.04 | ₩31,835 | ₩32,209 | ₩31,581 | ₩31,822 | -0.04% | 1.6만 |
|---|
| 2026.05.01 | ₩32,490 | ₩32,570 | ₩31,300 | ₩31,761 | -2.24% | 2.7만 |
|---|
| 2026.04.30 | ₩32,757 | ₩33,285 | ₩32,356 | ₩32,490 | -0.82% | 1.7만 |
|---|
| 2026.04.29 | ₩33,145 | ₩33,502 | ₩33,145 | ₩33,337 | +0.58% | 1만 |
|---|
| 2026.04.28 | ₩32,784 | ₩33,058 | ₩32,557 | ₩33,032 | +0.76% | 8.9천 |
|---|
| 2026.04.27 | ₩33,412 | ₩33,693 | ₩32,690 | ₩32,807 | -1.81% | 2.3만 |
|---|
| 2026.04.24 | ₩32,984 | ₩33,171 | ₩32,610 | ₩32,922 | -0.19% | 1.5만 |
|---|
| 2026.04.23 | ₩33,212 | ₩33,278 | ₩32,316 | ₩33,034 | -0.54% | 3.4만 |
|---|
| 2026.04.22 | ₩31,955 | ₩32,337 | ₩31,902 | ₩32,329 | +1.17% | 1.6만 |
|---|
| 2026.04.21 | ₩31,768 | ₩32,383 | ₩31,768 | ₩32,289 | +1.64% | 1.8만 |
|---|
| 2026.04.20 | ₩31,073 | ₩32,049 | ₩31,006 | ₩31,942 | +2.80% | 1.3만 |
|---|
| 2026.04.17 | ₩31,728 | ₩31,781 | ₩30,565 | ₩31,340 | -1.22% | 4.9만 |
|---|
| 2026.04.16 | ₩31,447 | ₩32,784 | ₩31,447 | ₩32,116 | +2.12% | 4.1만 |
|---|
| 2026.04.15 | ₩35,163 | ₩35,163 | ₩31,942 | ₩32,236 | -8.32% | 8.1만 |
|---|
| 2026.04.14 | ₩35,363 | ₩35,717 | ₩34,748 | ₩35,002 | -1.02% | 4.3만 |
|---|
| 2026.04.13 | ₩36,058 | ₩36,553 | ₩35,951 | ₩36,220 | +0.45% | 3.9만 |
|---|
| 2026.04.10 | ₩36,753 | ₩37,034 | ₩36,593 | ₩36,609 | -0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩37,014 | ₩37,315 | ₩36,513 | ₩36,753 | -0.70% | 2.6만 |
|---|
| 2026.04.08 | ₩36,031 | ₩37,609 | ₩36,031 | ₩37,519 | +4.13% | 2.9만 |
|---|
| 2026.04.07 | ₩37,007 | ₩37,876 | ₩37,007 | ₩37,335 | +0.88% | 1.9만 |
|---|
| 2026.04.06 | ₩36,593 | ₩37,261 | ₩35,945 | ₩36,951 | +0.98% | 2.6만 |
|---|
| 2026.04.02 | ₩35,925 | ₩36,499 | ₩35,724 | ₩36,396 | +1.31% | 2.7만 |
|---|
| 2026.04.01 | ₩35,871 | ₩35,871 | ₩35,243 | ₩35,362 | -1.42% | 3.5만 |
|---|
| 2026.03.31 | ₩36,793 | ₩36,793 | ₩35,831 | ₩35,997 | -2.16% | 4.4만 |
|---|
| 2026.03.30 | ₩36,045 | ₩37,355 | ₩36,045 | ₩37,150 | +3.07% | 2.9만 |
|---|
| 2026.03.27 | ₩36,125 | ₩36,833 | ₩36,125 | ₩36,658 | +1.48% | 3.4만 |
|---|
| 2026.03.26 | ₩35,283 | ₩36,017 | ₩35,083 | ₩36,017 | +2.08% | 2.8만 |
|---|
| 2026.03.25 | ₩35,484 | ₩35,651 | ₩34,642 | ₩35,617 | +0.38% | 4.5만 |
|---|
| 2026.03.24 | ₩36,326 | ₩36,326 | ₩35,430 | ₩35,779 | -1.50% | 1.3만 |
|---|
| 2026.03.23 | ₩36,459 | ₩36,459 | ₩35,550 | ₩35,911 | -1.50% | 3.7만 |
|---|
| 2026.03.20 | ₩36,098 | ₩37,061 | ₩36,098 | ₩36,851 | +2.08% | 3.7만 |
|---|
| 2026.03.19 | ₩35,965 | ₩36,272 | ₩35,947 | ₩36,085 | +0.33% | 2.5만 |
|---|
| 2026.03.18 | ₩35,270 | ₩35,978 | ₩35,096 | ₩35,911 | +1.82% | 5.8만 |
|---|
| 2026.03.17 | ₩35,664 | ₩35,664 | ₩35,327 | ₩35,631 | -0.09% | 3.5만 |
|---|
| 2026.03.16 | ₩35,564 | ₩35,631 | ₩34,962 | ₩35,594 | +0.09% | 3.7만 |
|---|
| 2026.03.13 | ₩34,815 | ₩35,884 | ₩34,815 | ₩35,791 | +2.80% | 2.4만 |
|---|
| 2026.03.12 | ₩34,548 | ₩35,341 | ₩34,548 | ₩35,341 | +2.29% | 2.7만 |
|---|
| 2026.03.11 | ₩35,016 | ₩35,016 | ₩34,080 | ₩34,775 | -0.69% | 3.2만 |
|---|
| 2026.03.10 | ₩35,016 | ₩35,390 | ₩34,842 | ₩35,377 | +1.03% | 2.2만 |
|---|
| 2026.03.09 | ₩35,965 | ₩36,406 | ₩35,230 | ₩35,310 | -1.82% | 5.1만 |
|---|
| 2026.03.06 | ₩35,283 | ₩35,484 | ₩35,149 | ₩35,457 | +0.49% | 1.6만 |
|---|
| 2026.03.05 | ₩34,962 | ₩35,029 | ₩34,481 | ₩34,668 | -0.84% | 1.8만 |
|---|
| 2026.03.04 | ₩35,390 | ₩35,430 | ₩34,735 | ₩34,941 | -1.27% | 2만 |
|---|
| 2026.03.03 | ₩35,684 | ₩36,199 | ₩35,684 | ₩35,791 | +0.30% | 1.4만 |
|---|
| 2026.03.02 | ₩35,550 | ₩35,804 | ₩34,936 | ₩34,976 | -1.62% | 4.6만 |
|---|
| 2026.02.27 | ₩35,310 | ₩35,310 | ₩34,837 | ₩35,045 | -0.75% | 3.2만 |
|---|
| 2026.02.26 | ₩34,134 | ₩34,809 | ₩34,107 | ₩34,535 | +1.17% | 4.5만 |
|---|
| 2026.02.25 | ₩34,882 | ₩34,882 | ₩34,281 | ₩34,575 | -0.88% | 4.7만 |
|---|
| 2026.02.24 | ₩35,590 | ₩35,644 | ₩34,882 | ₩34,962 | -1.76% | 4만 |
|---|
| 2026.02.23 | ₩35,056 | ₩35,898 | ₩35,056 | ₩35,590 | +1.52% | 2.1만 |
|---|
| 2026.02.20 | ₩34,748 | ₩34,989 | ₩34,548 | ₩34,815 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩34,762 | ₩35,029 | ₩34,515 | ₩34,666 | -0.28% | 9.7천 |
|---|
| 2026.02.18 | ₩35,063 | ₩35,163 | ₩34,748 | ₩35,069 | +0.02% | 2만 |
|---|
| 2026.02.17 | ₩34,628 | ₩35,604 | ₩34,628 | ₩34,949 | +0.93% | 9.1만 |
|---|
| 2026.02.13 | ₩34,668 | ₩34,895 | ₩34,043 | ₩34,508 | -0.46% | 1.9만 |
|---|
| 2026.02.12 | ₩33,599 | ₩34,695 | ₩33,252 | ₩34,481 | +2.63% | 2.5만 |
|---|
| 2026.02.11 | ₩34,214 | ₩34,535 | ₩33,492 | ₩34,017 | -0.57% | 2.9만 |
|---|
| 2026.02.10 | ₩34,802 | ₩34,802 | ₩34,180 | ₩34,267 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩35,176 | ₩35,497 | ₩34,642 | ₩34,882 | -0.84% | 2만 |
|---|
| 2026.02.06 | ₩36,098 | ₩36,112 | ₩35,056 | ₩35,430 | -1.85% | 3.7만 |
|---|
| 2026.02.05 | ₩36,486 | ₩36,673 | ₩35,911 | ₩36,125 | -0.99% | 4.8만 |
|---|
| 2026.02.04 | ₩35,323 | ₩36,346 | ₩35,116 | ₩36,098 | +2.19% | 9.7만 |
|---|
| 2026.02.03 | ₩34,895 | ₩35,557 | ₩34,803 | ₩35,136 | +0.69% | 7.2만 |
|---|
| 2026.02.02 | ₩35,283 | ₩35,417 | ₩34,738 | ₩35,083 | -0.57% | 2.2만 |
|---|
| 2026.01.30 | ₩34,815 | ₩34,855 | ₩33,813 | ₩34,468 | -1.00% | 4.7만 |
|---|
| 2026.01.29 | ₩33,653 | ₩35,283 | ₩33,653 | ₩35,263 | +4.79% | 3.7만 |
|---|
| 2026.01.28 | ₩34,281 | ₩34,722 | ₩34,214 | ₩34,722 | +1.29% | 2.3만 |
|---|
| 2026.01.27 | ₩34,314 | ₩34,573 | ₩34,281 | ₩34,573 | +0.76% | 1.9만 |
|---|
| 2026.01.26 | ₩33,759 | ₩34,321 | ₩33,759 | ₩34,321 | +1.66% | 1.9만 |
|---|
| 2026.01.23 | ₩33,332 | ₩33,639 | ₩33,185 | ₩33,452 | +0.36% | 2만 |
|---|
| 2026.01.22 | ₩34,281 | ₩34,374 | ₩33,292 | ₩33,292 | -2.88% | 2.8만 |
|---|
| 2026.01.21 | ₩35,323 | ₩35,443 | ₩34,441 | ₩34,922 | -1.14% | 4.1만 |
|---|
| 2026.01.20 | ₩34,882 | ₩35,524 | ₩34,882 | ₩35,443 | +1.61% | 3만 |
|---|
| 2026.01.16 | ₩34,120 | ₩34,612 | ₩33,947 | ₩34,481 | +1.06% | 1.3만 |
|---|
| 2026.01.15 | ₩34,267 | ₩34,374 | ₩34,013 | ₩34,374 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩34,414 | ₩34,802 | ₩34,345 | ₩34,561 | +0.43% | 1만 |
|---|
| 2026.01.13 | ₩33,800 | ₩34,178 | ₩33,800 | ₩34,134 | +0.99% | 9.6천 |
|---|
| 2026.01.12 | ₩34,241 | ₩34,481 | ₩33,706 | ₩33,933 | -0.90% | 1.7만 |
|---|
| 2026.01.09 | ₩34,708 | ₩35,083 | ₩33,853 | ₩34,094 | -1.77% | 2.8만 |
|---|
| 2026.01.08 | ₩35,056 | ₩35,083 | ₩34,682 | ₩34,682 | -1.07% | 2.4만 |
|---|
| 2026.01.07 | ₩35,169 | ₩35,230 | ₩34,909 | ₩35,190 | +0.06% | 1만 |
|---|
| 2026.01.06 | ₩34,561 | ₩35,292 | ₩34,561 | ₩35,190 | +1.82% | 2.6만 |
|---|
| 2026.01.05 | ₩34,668 | ₩34,668 | ₩33,880 | ₩34,334 | -0.96% | 3.8만 |
|---|
| 2026.01.02 | ₩33,746 | ₩35,069 | ₩33,746 | ₩34,962 | +3.60% | 4.2만 |
|---|
| 2025.12.31 | ₩34,080 | ₩34,601 | ₩34,080 | ₩34,601 | +1.53% | 2.5만 |
|---|
| 2025.12.30 | ₩33,853 | ₩34,281 | ₩33,776 | ₩34,174 | +0.95% | 3.1만 |
|---|
| 2025.12.29 | ₩33,492 | ₩34,027 | ₩33,492 | ₩33,920 | +1.28% | 3.9만 |
|---|
| 2025.12.26 | ₩32,517 | ₩33,278 | ₩32,410 | ₩33,278 | +2.34% | 1.6만 |
|---|
| 2025.12.24 | ₩32,664 | ₩33,278 | ₩32,563 | ₩32,837 | +0.53% | 9.7천 |
|---|
| 2025.12.23 | ₩32,356 | ₩32,864 | ₩32,303 | ₩32,864 | +1.57% | 1.1만 |
|---|
| 2025.12.22 | ₩32,530 | ₩32,654 | ₩31,835 | ₩32,490 | -0.12% | 2.2만 |
|---|
| 2025.12.19 | ₩32,476 | ₩33,185 | ₩32,396 | ₩32,918 | +1.36% | 1.2만 |
|---|
| 2025.12.18 | ₩33,011 | ₩33,452 | ₩32,296 | ₩32,704 | -0.93% | 2.9만 |
|---|
| 2025.12.17 | ₩32,583 | ₩34,174 | ₩32,316 | ₩34,160 | +4.84% | 3.1만 |
|---|
| 2025.12.16 | ₩33,786 | ₩34,414 | ₩32,517 | ₩32,543 | -3.68% | 4.8만 |
|---|
| 2025.12.15 | ₩34,040 | ₩34,040 | ₩33,198 | ₩33,666 | -1.10% | 5.5만 |
|---|
| 2025.12.12 | ₩35,417 | ₩35,684 | ₩34,481 | ₩34,682 | -2.08% | 3.9만 |
|---|
| 2025.12.11 | ₩35,296 | ₩35,764 | ₩35,296 | ₩35,430 | +0.38% | 3.8만 |
|---|
| 2025.12.10 | ₩35,671 | ₩35,724 | ₩34,771 | ₩35,631 | -0.11% | 2.9만 |
|---|
| 2025.12.09 | ₩36,098 | ₩36,098 | ₩35,149 | ₩35,644 | -1.26% | 1.6만 |
|---|
| 2025.12.08 | ₩35,457 | ₩36,112 | ₩35,457 | ₩35,871 | +1.17% | 3.5만 |
|---|
| 2025.12.05 | ₩34,789 | ₩35,083 | ₩34,615 | ₩34,817 | +0.08% | 5.1만 |
|---|
| 2025.12.04 | ₩35,270 | ₩35,390 | ₩34,843 | ₩34,895 | -1.06% | 2.1만 |
|---|
| 2025.12.03 | ₩37,020 | ₩37,020 | ₩35,778 | ₩35,858 | -3.14% | 6.8만 |
|---|
| 2025.12.02 | ₩37,194 | ₩37,769 | ₩36,820 | ₩37,274 | +0.22% | 3.9만 |
|---|
| 2025.12.01 | ₩37,421 | ₩37,582 | ₩36,887 | ₩37,154 | -0.71% | 10만 |
|---|
| 2025.11.28 | ₩37,956 | ₩37,956 | ₩36,887 | ₩37,288 | -1.76% | 2.8만 |
|---|
| 2025.11.26 | ₩38,357 | ₩38,798 | ₩38,090 | ₩38,090 | -0.70% | 4.8만 |
|---|
| 2025.11.25 | ₩38,892 | ₩39,627 | ₩38,491 | ₩38,624 | -0.69% | 4.5만 |
|---|
| 2025.11.24 | ₩40,228 | ₩40,228 | ₩38,223 | ₩38,758 | -3.65% | 10.6만 |
|---|
| 2025.11.21 | ₩39,827 | ₩40,763 | ₩39,827 | ₩40,629 | +2.01% | 7.8만 |
|---|
| 2025.11.20 | ₩39,159 | ₩40,629 | ₩37,756 | ₩40,362 | +3.07% | 12.4만 |
|---|
| 2025.11.19 | ₩40,228 | ₩40,763 | ₩39,827 | ₩40,763 | +1.33% | 6.9만 |
|---|
| 2025.11.18 | ₩40,228 | ₩40,963 | ₩40,028 | ₩40,495 | +0.66% | 6.4만 |
|---|
| 2025.11.17 | ₩40,495 | ₩40,629 | ₩38,892 | ₩39,693 | -1.98% | 5.9만 |
|---|
| 2025.11.14 | ₩41,164 | ₩41,671 | ₩39,627 | ₩40,228 | -2.27% | 7.1만 |
|---|
| 2025.11.13 | ₩39,293 | ₩40,763 | ₩39,025 | ₩40,362 | +2.72% | 8.2만 |
|---|
| 2025.11.12 | ₩38,223 | ₩39,560 | ₩38,223 | ₩39,293 | +2.80% | 3.8만 |
|---|
| 2025.11.11 | ₩38,090 | ₩39,025 | ₩38,090 | ₩38,491 | +1.05% | 1.7만 |
|---|
| 2025.11.10 | ₩38,357 | ₩38,892 | ₩37,689 | ₩38,090 | -0.70% | 4.7만 |
|---|
| 2025.11.07 | ₩38,758 | ₩39,560 | ₩38,557 | ₩39,025 | +0.69% | 5만 |
|---|
| 2025.11.06 | ₩37,421 | ₩38,838 | ₩36,820 | ₩38,624 | +3.21% | 4.5만 |
|---|
| 2025.11.05 | ₩38,357 | ₩38,892 | ₩37,355 | ₩37,421 | -2.44% | 4.7만 |
|---|
| 2025.11.04 | ₩37,956 | ₩38,758 | ₩37,568 | ₩38,758 | +2.11% | 6.3만 |
|---|
| 2025.11.03 | ₩37,689 | ₩38,090 | ₩36,620 | ₩36,887 | -2.13% | 5.5만 |
|---|
| 2025.10.31 | ₩38,758 | ₩38,758 | ₩37,622 | ₩37,689 | -2.76% | 6만 |
|---|
| 2025.10.30 | ₩37,689 | ₩39,025 | ₩37,689 | ₩38,758 | +2.84% | 4.9만 |
|---|
| 2025.10.29 | ₩37,689 | ₩38,304 | ₩37,368 | ₩37,689 | 0.00% | 6.7만 |
|---|
| 2025.10.28 | ₩37,555 | ₩38,491 | ₩37,288 | ₩37,689 | +0.36% | 7.8만 |
|---|
| 2025.10.27 | ₩39,159 | ₩39,426 | ₩37,822 | ₩38,357 | -2.05% | 8.9만 |
|---|
| 2025.10.24 | ₩38,624 | ₩39,961 | ₩38,357 | ₩39,827 | +3.11% | 7.4만 |
|---|
| 2025.10.23 | ₩40,763 | ₩40,963 | ₩38,357 | ₩38,491 | -5.57% | 9.6만 |
|---|
| 2025.10.22 | ₩39,025 | ₩40,175 | ₩38,958 | ₩39,560 | +1.37% | 7.4만 |
|---|
| 2025.10.21 | ₩38,624 | ₩39,159 | ₩38,491 | ₩39,025 | +1.04% | 3.6만 |
|---|
| 2025.10.20 | ₩39,293 | ₩39,293 | ₩38,611 | ₩38,758 | -1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩40,362 | ₩40,429 | ₩39,172 | ₩39,293 | -2.65% | 5만 |
|---|
| 2025.10.16 | ₩39,693 | ₩40,629 | ₩39,293 | ₩40,228 | +1.35% | 5.6만 |
|---|
| 2025.10.15 | ₩40,763 | ₩41,297 | ₩40,228 | ₩40,763 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩41,565 | ₩41,698 | ₩40,763 | ₩41,164 | -0.96% | 3만 |
|---|
| 2025.10.13 | ₩41,431 | ₩41,565 | ₩40,362 | ₩40,629 | -1.94% | 5.2만 |
|---|
| 2025.10.10 | ₩40,495 | ₩42,032 | ₩39,961 | ₩41,565 | +2.64% | 6.3만 |
|---|