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 | ₩24,771 | ₩24,864 | ₩24,289 | ₩24,640 | -0.53% | 8.9천 |
| 2026.10.08 | ₩24,985 | ₩25,372 | ₩24,985 | ₩25,172 | +0.75% | 4.7천 |
| 2026.10.07 | ₩25,038 | ₩25,372 | ₩25,038 | ₩25,208 | +0.68% | 1.2만 |
| 2026.10.06 | ₩24,978 | ₩25,025 | ₩24,842 | ₩24,967 | -0.04% | 4.8천 |
| 2026.10.05 | ₩25,439 | ₩25,653 | ₩24,878 | ₩25,105 | -1.31% | 1.5만 |
| 2026.10.02 | ₩26,120 | ₩26,120 | ₩25,198 | ₩25,440 | -2.60% | 1.3만 |
| 2026.10.01 | ₩26,615 | ₩26,615 | ₩25,947 | ₩26,156 | -1.72% | 3.6만 |
| 2026.09.30 | ₩26,722 | ₩26,828 | ₩26,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,393 |
| -1.23% |
| 9.2천 |
| 2026.09.29 | ₩25,973 | ₩26,535 | ₩25,973 | ₩26,441 | +1.80% | 1.5만 |
|---|
| 2026.09.28 | ₩25,786 | ₩26,261 | ₩25,786 | ₩26,201 | +1.61% | 4.7만 |
|---|
| 2026.09.25 | ₩25,092 | ₩25,666 | ₩24,437 | ₩25,510 | +1.67% | 1.2만 |
|---|
| 2026.09.24 | ₩25,025 | ₩25,311 | ₩24,758 | ₩25,038 | +0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩25,052 | ₩25,212 | ₩24,711 | ₩25,128 | +0.30% | 7.9천 |
|---|
| 2026.09.22 | ₩25,359 | ₩25,573 | ₩25,161 | ₩25,161 | -0.78% | 6천 |
|---|
| 2026.09.21 | ₩25,359 | ₩25,561 | ₩25,252 | ₩25,319 | -0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩25,567 | ₩26,160 | ₩25,567 | ₩25,969 | +1.57% | 9.8천 |
|---|
| 2026.09.17 | ₩25,786 | ₩26,000 | ₩25,466 | ₩25,808 | +0.08% | 3.1천 |
|---|
| 2026.09.16 | ₩26,441 | ₩26,441 | ₩26,013 | ₩26,360 | -0.31% | 9.9천 |
|---|
| 2026.09.15 | ₩26,388 | ₩26,454 | ₩26,294 | ₩26,421 | +0.13% | 3.2천 |
|---|
| 2026.09.14 | ₩26,307 | ₩26,368 | ₩25,947 | ₩26,267 | -0.15% | 8.6천 |
|---|
| 2026.09.11 | ₩25,887 | ₩25,953 | ₩25,746 | ₩25,913 | +0.10% | 1.7만 |
|---|
| 2026.09.10 | ₩26,120 | ₩26,120 | ₩25,786 | ₩25,895 | -0.86% | 3.4천 |
|---|
| 2026.09.09 | ₩25,826 | ₩25,907 | ₩25,492 | ₩25,842 | +0.06% | 9.5천 |
|---|
| 2026.09.08 | ₩26,227 | ₩26,468 | ₩25,773 | ₩25,773 | -1.73% | 1.3만 |
|---|
| 2026.09.04 | ₩26,405 | ₩26,768 | ₩26,201 | ₩26,597 | +0.73% | 2.6만 |
|---|
| 2026.09.03 | ₩25,867 | ₩25,867 | ₩24,704 | ₩25,145 | -2.79% | 2.4만 |
|---|
| 2026.09.02 | ₩26,521 | ₩27,029 | ₩26,521 | ₩26,742 | +0.83% | 4.1천 |
|---|
| 2026.09.01 | ₩26,728 | ₩26,962 | ₩26,521 | ₩26,767 | +0.14% | 9.8천 |
|---|
| 2026.08.31 | ₩26,989 | ₩26,989 | ₩25,920 | ₩25,925 | -3.94% | 1.3만 |
|---|
| 2026.08.28 | ₩26,842 | ₩27,376 | ₩26,722 | ₩27,136 | +1.10% | 1.8만 |
|---|
| 2026.08.27 | ₩26,909 | ₩27,042 | ₩26,782 | ₩26,841 | -0.25% | 7천 |
|---|
| 2026.08.26 | ₩27,269 | ₩27,637 | ₩27,243 | ₩27,505 | +0.86% | 7.5천 |
|---|
| 2026.08.25 | ₩27,042 | ₩27,256 | ₩26,975 | ₩27,255 | +0.79% | 1.4만 |
|---|
| 2026.08.24 | ₩26,561 | ₩27,267 | ₩26,561 | ₩27,267 | +2.66% | 1만 |
|---|
| 2026.08.21 | ₩27,790 | ₩27,790 | ₩26,187 | ₩26,410 | -4.97% | 3.8만 |
|---|
| 2026.08.20 | ₩27,523 | ₩28,058 | ₩27,523 | ₩27,790 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩28,499 | ₩28,499 | ₩27,686 | ₩27,686 | -2.85% | 1.8만 |
|---|
| 2026.08.18 | ₩29,367 | ₩29,367 | ₩28,333 | ₩28,493 | -2.98% | 1.1만 |
|---|
| 2026.08.17 | ₩28,539 | ₩28,539 | ₩27,924 | ₩28,409 | -0.45% | 1.8만 |
|---|
| 2026.08.14 | ₩27,897 | ₩28,525 | ₩27,443 | ₩28,171 | +0.98% | 3.4만 |
|---|
| 2026.08.13 | ₩29,287 | ₩29,314 | ₩28,312 | ₩28,332 | -3.26% | 2.7만 |
|---|
| 2026.08.12 | ₩29,300 | ₩30,008 | ₩29,300 | ₩29,757 | +1.56% | 1.6만 |
|---|
| 2026.08.11 | ₩29,354 | ₩29,487 | ₩29,073 | ₩29,323 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩29,434 | ₩29,741 | ₩29,287 | ₩29,434 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩30,035 | ₩30,035 | ₩29,207 | ₩29,559 | -1.58% | 1.4만 |
|---|
| 2026.08.06 | ₩30,342 | ₩30,449 | ₩30,035 | ₩30,230 | -0.37% | 9.2천 |
|---|
| 2026.08.05 | ₩29,835 | ₩30,596 | ₩29,835 | ₩30,481 | +2.17% | 1.7만 |
|---|
| 2026.08.04 | ₩29,808 | ₩30,503 | ₩29,808 | ₩29,986 | +0.60% | 1.1만 |
|---|
| 2026.08.03 | ₩31,211 | ₩31,211 | ₩30,312 | ₩30,472 | -2.37% | 2.4만 |
|---|
| 2026.07.31 | ₩31,531 | ₩31,839 | ₩31,144 | ₩31,205 | -1.03% | 1.6만 |
|---|
| 2026.07.30 | ₩31,986 | ₩31,986 | ₩31,398 | ₩31,497 | -1.53% | 1.3만 |
|---|
| 2026.07.29 | ₩32,133 | ₩32,694 | ₩32,066 | ₩32,614 | +1.50% | 1.9만 |
|---|
| 2026.07.28 | ₩32,233 | ₩32,453 | ₩31,919 | ₩32,142 | -0.28% | 2.1만 |
|---|
| 2026.07.27 | ₩30,837 | ₩32,266 | ₩29,447 | ₩32,007 | +3.80% | 2.1만 |
|---|
| 2026.07.24 | ₩31,278 | ₩32,066 | ₩31,264 | ₩31,694 | +1.33% | 1.9만 |
|---|
| 2026.07.23 | ₩29,434 | ₩31,507 | ₩29,427 | ₩31,191 | +5.97% | 4.4만 |
|---|
| 2026.07.22 | ₩28,059 | ₩28,372 | ₩28,059 | ₩28,365 | +1.09% | 5.9천 |
|---|
| 2026.07.21 | ₩28,191 | ₩28,285 | ₩27,831 | ₩28,079 | -0.40% | 9.6천 |
|---|
| 2026.07.20 | ₩28,058 | ₩28,712 | ₩27,643 | ₩28,545 | +1.74% | 1.2만 |
|---|
| 2026.07.17 | ₩27,944 | ₩28,007 | ₩27,884 | ₩27,887 | -0.21% | 5.1천 |
|---|
| 2026.07.16 | ₩27,670 | ₩27,670 | ₩27,521 | ₩27,521 | -0.54% | 3.1천 |
|---|
| 2026.07.15 | ₩27,537 | ₩27,661 | ₩27,537 | ₩27,661 | +0.45% | 4.9천 |
|---|
| 2026.07.14 | ₩27,456 | ₩27,750 | ₩27,390 | ₩27,557 | +0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩27,122 | ₩27,804 | ₩27,122 | ₩27,635 | +1.89% | 7천 |
|---|
| 2026.07.10 | ₩26,882 | ₩27,042 | ₩26,695 | ₩26,942 | +0.22% | 2.1만 |
|---|
| 2026.07.09 | ₩27,456 | ₩27,456 | ₩26,895 | ₩26,939 | -1.88% | 2.1만 |
|---|
| 2026.07.08 | ₩27,643 | ₩27,831 | ₩27,577 | ₩27,654 | +0.04% | 1.3만 |
|---|
| 2026.07.07 | ₩26,722 | ₩27,350 | ₩26,635 | ₩27,284 | +2.10% | 1.4만 |
|---|
| 2026.07.06 | ₩27,136 | ₩27,764 | ₩26,424 | ₩26,424 | -2.62% | 2.4만 |
|---|
| 2026.07.02 | ₩25,960 | ₩27,911 | ₩25,853 | ₩27,724 | +6.79% | 1.2만 |
|---|
| 2026.07.01 | ₩26,708 | ₩26,722 | ₩25,893 | ₩26,335 | -1.40% | 1만 |
|---|
| 2026.06.30 | ₩27,470 | ₩27,547 | ₩26,401 | ₩26,613 | -3.12% | 1.3만 |
|---|
| 2026.06.29 | ₩29,394 | ₩29,394 | ₩27,149 | ₩27,260 | -7.26% | 2.1만 |
|---|
| 2026.06.26 | ₩29,821 | ₩29,821 | ₩28,926 | ₩29,203 | -2.07% | 8.9천 |
|---|
| 2026.06.25 | ₩28,886 | ₩29,420 | ₩28,886 | ₩29,247 | +1.25% | 5.4천 |
|---|
| 2026.06.24 | ₩29,153 | ₩29,661 | ₩29,153 | ₩29,661 | +1.74% | 2.2만 |
|---|
| 2026.06.23 | ₩28,859 | ₩29,327 | ₩28,819 | ₩29,276 | +1.44% | 1.1만 |
|---|
| 2026.06.22 | ₩28,913 | ₩28,913 | ₩27,603 | ₩27,939 | -3.37% | 2.2만 |
|---|
| 2026.06.18 | ₩28,726 | ₩28,980 | ₩28,277 | ₩28,277 | -1.56% | 7.1만 |
|---|
| 2026.06.17 | ₩28,298 | ₩28,966 | ₩28,298 | ₩28,966 | +2.36% | 8.7천 |
|---|
| 2026.06.16 | ₩28,405 | ₩28,605 | ₩28,058 | ₩28,460 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩27,617 | ₩28,151 | ₩27,617 | ₩28,076 | +1.66% | 1.1만 |
|---|
| 2026.06.12 | ₩28,245 | ₩28,826 | ₩28,245 | ₩28,259 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩28,659 | ₩29,280 | ₩28,405 | ₩28,410 | -0.87% | 6.9천 |
|---|
| 2026.06.10 | ₩29,020 | ₩29,634 | ₩28,859 | ₩29,529 | +1.75% | 1.5만 |
|---|
| 2026.06.09 | ₩27,790 | ₩29,420 | ₩27,790 | ₩28,825 | +3.72% | 2.3만 |
|---|
| 2026.06.08 | ₩28,886 | ₩28,886 | ₩27,978 | ₩28,177 | -2.46% | 1.4만 |
|---|
| 2026.06.05 | ₩27,523 | ₩29,160 | ₩27,497 | ₩29,016 | +5.42% | 2만 |
|---|
| 2026.06.04 | ₩28,124 | ₩28,124 | ₩27,684 | ₩27,875 | -0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩28,124 | ₩28,191 | ₩27,590 | ₩27,982 | -0.51% | 1.2만 |
|---|
| 2026.06.02 | ₩28,261 | ₩28,312 | ₩27,897 | ₩27,984 | -0.98% | 1.2만 |
|---|
| 2026.06.01 | ₩27,684 | ₩28,255 | ₩27,684 | ₩28,255 | +2.07% | 1.8만 |
|---|
| 2026.05.29 | ₩27,229 | ₩27,657 | ₩27,156 | ₩27,387 | +0.58% | 1.3만 |
|---|
| 2026.05.28 | ₩27,577 | ₩27,577 | ₩27,042 | ₩27,062 | -1.87% | 8.5천 |
|---|
| 2026.05.27 | ₩27,269 | ₩27,643 | ₩27,122 | ₩27,378 | +0.40% | 2.8만 |
|---|
| 2026.05.26 | ₩27,537 | ₩28,098 | ₩27,537 | ₩27,710 | +0.63% | 3.1만 |
|---|
| 2026.05.22 | ₩28,058 | ₩28,312 | ₩27,777 | ₩28,090 | +0.11% | 3만 |
|---|
| 2026.05.21 | ₩28,118 | ₩28,585 | ₩28,038 | ₩28,430 | +1.11% | 1.7만 |
|---|
| 2026.05.20 | ₩29,380 | ₩29,380 | ₩28,726 | ₩28,727 | -2.22% | 1.8만 |
|---|
| 2026.05.19 | ₩29,394 | ₩29,721 | ₩29,257 | ₩29,259 | -0.46% | 1.7만 |
|---|
| 2026.05.18 | ₩28,886 | ₩29,220 | ₩28,646 | ₩28,998 | +0.39% | 1.7만 |
|---|
| 2026.05.15 | ₩28,106 | ₩28,449 | ₩28,106 | ₩28,449 | +1.22% | 1.5만 |
|---|
| 2026.05.14 | ₩27,283 | ₩27,443 | ₩26,989 | ₩27,412 | +0.48% | 8.9천 |
|---|
| 2026.05.13 | ₩28,058 | ₩28,459 | ₩27,149 | ₩27,575 | -1.72% | 2만 |
|---|
| 2026.05.12 | ₩27,510 | ₩29,026 | ₩27,510 | ₩28,297 | +2.86% | 2.2만 |
|---|
| 2026.05.11 | ₩29,153 | ₩29,394 | ₩27,402 | ₩27,590 | -5.36% | 3.2만 |
|---|
| 2026.05.08 | ₩29,567 | ₩29,567 | ₩28,539 | ₩28,760 | -2.73% | 3.7만 |
|---|
| 2026.05.07 | ₩30,529 | ₩30,529 | ₩29,661 | ₩30,012 | -1.69% | 1.6만 |
|---|
| 2026.05.06 | ₩31,805 | ₩31,919 | ₩31,064 | ₩31,351 | -1.43% | 2.2만 |
|---|
| 2026.05.05 | ₩31,120 | ₩31,983 | ₩31,044 | ₩31,983 | +2.77% | 1.9만 |
|---|
| 2026.05.04 | ₩31,825 | ₩32,200 | ₩31,572 | ₩31,812 | -0.04% | 1.6만 |
|---|
| 2026.05.01 | ₩32,480 | ₩32,560 | ₩31,291 | ₩31,752 | -2.24% | 2.7만 |
|---|
| 2026.04.30 | ₩32,747 | ₩33,275 | ₩32,346 | ₩32,480 | -0.82% | 1.7만 |
|---|
| 2026.04.29 | ₩33,135 | ₩33,492 | ₩33,135 | ₩33,327 | +0.58% | 1만 |
|---|
| 2026.04.28 | ₩32,774 | ₩33,048 | ₩32,547 | ₩33,023 | +0.76% | 8.9천 |
|---|
| 2026.04.27 | ₩33,402 | ₩33,683 | ₩32,681 | ₩32,797 | -1.81% | 2.3만 |
|---|
| 2026.04.24 | ₩32,974 | ₩33,162 | ₩32,600 | ₩32,912 | -0.19% | 1.5만 |
|---|
| 2026.04.23 | ₩33,202 | ₩33,268 | ₩32,306 | ₩33,024 | -0.54% | 3.4만 |
|---|
| 2026.04.22 | ₩31,946 | ₩32,328 | ₩31,892 | ₩32,320 | +1.17% | 1.6만 |
|---|
| 2026.04.21 | ₩31,759 | ₩32,373 | ₩31,759 | ₩32,280 | +1.64% | 1.8만 |
|---|
| 2026.04.20 | ₩31,064 | ₩32,039 | ₩30,997 | ₩31,932 | +2.80% | 1.3만 |
|---|
| 2026.04.17 | ₩31,719 | ₩31,772 | ₩30,556 | ₩31,331 | -1.22% | 4.9만 |
|---|
| 2026.04.16 | ₩31,438 | ₩32,774 | ₩31,438 | ₩32,106 | +2.12% | 4.1만 |
|---|
| 2026.04.15 | ₩35,152 | ₩35,152 | ₩31,932 | ₩32,226 | -8.32% | 8.1만 |
|---|
| 2026.04.14 | ₩35,353 | ₩35,707 | ₩34,738 | ₩34,992 | -1.02% | 4.3만 |
|---|
| 2026.04.13 | ₩36,047 | ₩36,542 | ₩35,941 | ₩36,209 | +0.45% | 3.9만 |
|---|
| 2026.04.10 | ₩36,742 | ₩37,023 | ₩36,582 | ₩36,598 | -0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩37,003 | ₩37,303 | ₩36,502 | ₩36,742 | -0.70% | 2.6만 |
|---|
| 2026.04.08 | ₩36,021 | ₩37,597 | ₩36,021 | ₩37,508 | +4.13% | 2.9만 |
|---|
| 2026.04.07 | ₩36,996 | ₩37,865 | ₩36,996 | ₩37,323 | +0.88% | 1.9만 |
|---|
| 2026.04.06 | ₩36,582 | ₩37,250 | ₩35,934 | ₩36,940 | +0.98% | 2.6만 |
|---|
| 2026.04.02 | ₩35,914 | ₩36,488 | ₩35,713 | ₩36,385 | +1.31% | 2.7만 |
|---|
| 2026.04.01 | ₩35,860 | ₩35,860 | ₩35,232 | ₩35,351 | -1.42% | 3.5만 |
|---|
| 2026.03.31 | ₩36,782 | ₩36,782 | ₩35,820 | ₩35,986 | -2.16% | 4.4만 |
|---|
| 2026.03.30 | ₩36,034 | ₩37,343 | ₩36,034 | ₩37,139 | +3.07% | 2.9만 |
|---|
| 2026.03.27 | ₩36,114 | ₩36,822 | ₩36,114 | ₩36,647 | +1.48% | 3.4만 |
|---|
| 2026.03.26 | ₩35,273 | ₩36,006 | ₩35,072 | ₩36,006 | +2.08% | 2.8만 |
|---|
| 2026.03.25 | ₩35,473 | ₩35,640 | ₩34,631 | ₩35,607 | +0.38% | 4.5만 |
|---|
| 2026.03.24 | ₩36,315 | ₩36,315 | ₩35,419 | ₩35,768 | -1.50% | 1.3만 |
|---|
| 2026.03.23 | ₩36,448 | ₩36,448 | ₩35,540 | ₩35,900 | -1.50% | 3.7만 |
|---|
| 2026.03.20 | ₩36,088 | ₩37,049 | ₩36,088 | ₩36,840 | +2.08% | 3.7만 |
|---|
| 2026.03.19 | ₩35,954 | ₩36,261 | ₩35,937 | ₩36,074 | +0.33% | 2.5만 |
|---|
| 2026.03.18 | ₩35,259 | ₩35,967 | ₩35,085 | ₩35,900 | +1.82% | 5.8만 |
|---|
| 2026.03.17 | ₩35,653 | ₩35,653 | ₩35,317 | ₩35,620 | -0.09% | 3.5만 |
|---|
| 2026.03.16 | ₩35,553 | ₩35,620 | ₩34,952 | ₩35,584 | +0.09% | 3.7만 |
|---|
| 2026.03.13 | ₩34,805 | ₩35,874 | ₩34,805 | ₩35,780 | +2.80% | 2.4만 |
|---|
| 2026.03.12 | ₩34,538 | ₩35,330 | ₩34,538 | ₩35,330 | +2.29% | 2.7만 |
|---|
| 2026.03.11 | ₩35,005 | ₩35,005 | ₩34,070 | ₩34,765 | -0.69% | 3.2만 |
|---|
| 2026.03.10 | ₩35,005 | ₩35,379 | ₩34,832 | ₩35,366 | +1.03% | 2.2만 |
|---|
| 2026.03.09 | ₩35,954 | ₩36,395 | ₩35,219 | ₩35,299 | -1.82% | 5.1만 |
|---|
| 2026.03.06 | ₩35,273 | ₩35,473 | ₩35,139 | ₩35,446 | +0.49% | 1.6만 |
|---|
| 2026.03.05 | ₩34,952 | ₩35,019 | ₩34,471 | ₩34,658 | -0.84% | 1.8만 |
|---|
| 2026.03.04 | ₩35,379 | ₩35,419 | ₩34,725 | ₩34,930 | -1.27% | 2만 |
|---|
| 2026.03.03 | ₩35,673 | ₩36,188 | ₩35,673 | ₩35,780 | +0.30% | 1.4만 |
|---|
| 2026.03.02 | ₩35,540 | ₩35,794 | ₩34,925 | ₩34,965 | -1.62% | 4.6만 |
|---|
| 2026.02.27 | ₩35,299 | ₩35,299 | ₩34,826 | ₩35,035 | -0.75% | 3.2만 |
|---|
| 2026.02.26 | ₩34,123 | ₩34,798 | ₩34,097 | ₩34,524 | +1.17% | 4.5만 |
|---|
| 2026.02.25 | ₩34,872 | ₩34,872 | ₩34,270 | ₩34,564 | -0.88% | 4.7만 |
|---|
| 2026.02.24 | ₩35,580 | ₩35,633 | ₩34,872 | ₩34,952 | -1.76% | 4만 |
|---|
| 2026.02.23 | ₩35,045 | ₩35,887 | ₩35,045 | ₩35,580 | +1.52% | 2.1만 |
|---|
| 2026.02.20 | ₩34,738 | ₩34,979 | ₩34,538 | ₩34,805 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩34,751 | ₩35,019 | ₩34,504 | ₩34,655 | -0.28% | 9.7천 |
|---|
| 2026.02.18 | ₩35,052 | ₩35,152 | ₩34,738 | ₩35,059 | +0.02% | 2만 |
|---|
| 2026.02.17 | ₩34,618 | ₩35,593 | ₩34,618 | ₩34,938 | +0.93% | 9.1만 |
|---|
| 2026.02.13 | ₩34,658 | ₩34,885 | ₩34,033 | ₩34,498 | -0.46% | 1.9만 |
|---|
| 2026.02.12 | ₩33,589 | ₩34,685 | ₩33,242 | ₩34,471 | +2.63% | 2.5만 |
|---|
| 2026.02.11 | ₩34,204 | ₩34,524 | ₩33,482 | ₩34,007 | -0.57% | 2.9만 |
|---|
| 2026.02.10 | ₩34,792 | ₩34,792 | ₩34,170 | ₩34,257 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩35,166 | ₩35,486 | ₩34,631 | ₩34,872 | -0.84% | 2만 |
|---|
| 2026.02.06 | ₩36,088 | ₩36,101 | ₩35,045 | ₩35,419 | -1.85% | 3.7만 |
|---|
| 2026.02.05 | ₩36,475 | ₩36,662 | ₩35,900 | ₩36,114 | -0.99% | 4.8만 |
|---|
| 2026.02.04 | ₩35,313 | ₩36,335 | ₩35,106 | ₩36,088 | +2.19% | 9.7만 |
|---|
| 2026.02.03 | ₩34,885 | ₩35,546 | ₩34,793 | ₩35,126 | +0.69% | 7.2만 |
|---|
| 2026.02.02 | ₩35,273 | ₩35,406 | ₩34,727 | ₩35,072 | -0.57% | 2.2만 |
|---|
| 2026.01.30 | ₩34,805 | ₩34,845 | ₩33,803 | ₩34,458 | -1.00% | 4.7만 |
|---|
| 2026.01.29 | ₩33,642 | ₩35,273 | ₩33,642 | ₩35,252 | +4.79% | 3.7만 |
|---|
| 2026.01.28 | ₩34,270 | ₩34,711 | ₩34,204 | ₩34,711 | +1.29% | 2.3만 |
|---|
| 2026.01.27 | ₩34,304 | ₩34,563 | ₩34,270 | ₩34,563 | +0.76% | 1.9만 |
|---|
| 2026.01.26 | ₩33,749 | ₩34,311 | ₩33,749 | ₩34,311 | +1.66% | 1.9만 |
|---|
| 2026.01.23 | ₩33,322 | ₩33,629 | ₩33,175 | ₩33,442 | +0.36% | 2만 |
|---|
| 2026.01.22 | ₩34,270 | ₩34,364 | ₩33,282 | ₩33,282 | -2.88% | 2.8만 |
|---|
| 2026.01.21 | ₩35,313 | ₩35,433 | ₩34,431 | ₩34,912 | -1.14% | 4.1만 |
|---|
| 2026.01.20 | ₩34,872 | ₩35,513 | ₩34,872 | ₩35,433 | +1.61% | 3만 |
|---|
| 2026.01.16 | ₩34,110 | ₩34,602 | ₩33,936 | ₩34,471 | +1.06% | 1.3만 |
|---|
| 2026.01.15 | ₩34,257 | ₩34,364 | ₩34,003 | ₩34,364 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩34,404 | ₩34,792 | ₩34,335 | ₩34,551 | +0.43% | 1만 |
|---|
| 2026.01.13 | ₩33,789 | ₩34,168 | ₩33,789 | ₩34,123 | +0.99% | 9.6천 |
|---|
| 2026.01.12 | ₩34,230 | ₩34,471 | ₩33,696 | ₩33,923 | -0.90% | 1.7만 |
|---|
| 2026.01.09 | ₩34,698 | ₩35,072 | ₩33,843 | ₩34,083 | -1.77% | 2.8만 |
|---|
| 2026.01.08 | ₩35,045 | ₩35,072 | ₩34,671 | ₩34,671 | -1.07% | 2.4만 |
|---|
| 2026.01.07 | ₩35,159 | ₩35,219 | ₩34,898 | ₩35,179 | +0.06% | 1만 |
|---|
| 2026.01.06 | ₩34,551 | ₩35,282 | ₩34,551 | ₩35,179 | +1.82% | 2.6만 |
|---|
| 2026.01.05 | ₩34,658 | ₩34,658 | ₩33,870 | ₩34,324 | -0.96% | 3.8만 |
|---|
| 2026.01.02 | ₩33,736 | ₩35,059 | ₩33,736 | ₩34,952 | +3.60% | 4.2만 |
|---|
| 2025.12.31 | ₩34,070 | ₩34,591 | ₩34,070 | ₩34,591 | +1.53% | 2.5만 |
|---|
| 2025.12.30 | ₩33,843 | ₩34,270 | ₩33,765 | ₩34,164 | +0.95% | 3.1만 |
|---|
| 2025.12.29 | ₩33,482 | ₩34,017 | ₩33,482 | ₩33,910 | +1.28% | 3.9만 |
|---|
| 2025.12.26 | ₩32,507 | ₩33,268 | ₩32,400 | ₩33,268 | +2.34% | 1.6만 |
|---|
| 2025.12.24 | ₩32,654 | ₩33,268 | ₩32,554 | ₩32,827 | +0.53% | 9.7천 |
|---|
| 2025.12.23 | ₩32,346 | ₩32,854 | ₩32,293 | ₩32,854 | +1.57% | 1.1만 |
|---|
| 2025.12.22 | ₩32,520 | ₩32,644 | ₩31,825 | ₩32,480 | -0.12% | 2.2만 |
|---|
| 2025.12.19 | ₩32,467 | ₩33,175 | ₩32,387 | ₩32,908 | +1.36% | 1.2만 |
|---|
| 2025.12.18 | ₩33,001 | ₩33,442 | ₩32,286 | ₩32,694 | -0.93% | 2.9만 |
|---|
| 2025.12.17 | ₩32,574 | ₩34,164 | ₩32,306 | ₩34,150 | +4.84% | 3.1만 |
|---|
| 2025.12.16 | ₩33,776 | ₩34,404 | ₩32,507 | ₩32,534 | -3.68% | 4.8만 |
|---|
| 2025.12.15 | ₩34,030 | ₩34,030 | ₩33,188 | ₩33,656 | -1.10% | 5.5만 |
|---|
| 2025.12.12 | ₩35,406 | ₩35,673 | ₩34,471 | ₩34,671 | -2.08% | 3.9만 |
|---|
| 2025.12.11 | ₩35,286 | ₩35,754 | ₩35,286 | ₩35,419 | +0.38% | 3.8만 |
|---|
| 2025.12.10 | ₩35,660 | ₩35,713 | ₩34,761 | ₩35,620 | -0.11% | 2.9만 |
|---|
| 2025.12.09 | ₩36,088 | ₩36,088 | ₩35,139 | ₩35,633 | -1.26% | 1.6만 |
|---|
| 2025.12.08 | ₩35,446 | ₩36,101 | ₩35,446 | ₩35,860 | +1.17% | 3.5만 |
|---|
| 2025.12.05 | ₩34,778 | ₩35,072 | ₩34,604 | ₩34,806 | +0.08% | 5.1만 |
|---|
| 2025.12.04 | ₩35,259 | ₩35,379 | ₩34,833 | ₩34,885 | -1.06% | 2.1만 |
|---|
| 2025.12.03 | ₩37,009 | ₩37,009 | ₩35,767 | ₩35,847 | -3.14% | 6.8만 |
|---|
| 2025.12.02 | ₩37,183 | ₩37,758 | ₩36,809 | ₩37,263 | +0.22% | 3.9만 |
|---|
| 2025.12.01 | ₩37,410 | ₩37,571 | ₩36,876 | ₩37,143 | -0.71% | 10만 |
|---|
| 2025.11.28 | ₩37,945 | ₩37,945 | ₩36,876 | ₩37,277 | -1.76% | 2.8만 |
|---|
| 2025.11.26 | ₩38,345 | ₩38,786 | ₩38,078 | ₩38,078 | -0.70% | 4.8만 |
|---|
| 2025.11.25 | ₩38,880 | ₩39,615 | ₩38,479 | ₩38,613 | -0.69% | 4.5만 |
|---|
| 2025.11.24 | ₩40,216 | ₩40,216 | ₩38,212 | ₩38,746 | -3.65% | 10.6만 |
|---|
| 2025.11.21 | ₩39,815 | ₩40,750 | ₩39,815 | ₩40,617 | +2.01% | 7.8만 |
|---|
| 2025.11.20 | ₩39,147 | ₩40,617 | ₩37,744 | ₩40,350 | +3.07% | 12.4만 |
|---|
| 2025.11.19 | ₩40,216 | ₩40,750 | ₩39,815 | ₩40,750 | +1.33% | 6.9만 |
|---|
| 2025.11.18 | ₩40,216 | ₩40,951 | ₩40,016 | ₩40,483 | +0.66% | 6.4만 |
|---|
| 2025.11.17 | ₩40,483 | ₩40,617 | ₩38,880 | ₩39,682 | -1.98% | 5.9만 |
|---|
| 2025.11.14 | ₩41,151 | ₩41,659 | ₩39,615 | ₩40,216 | -2.27% | 7.1만 |
|---|
| 2025.11.13 | ₩39,281 | ₩40,750 | ₩39,014 | ₩40,350 | +2.72% | 8.2만 |
|---|
| 2025.11.12 | ₩38,212 | ₩39,548 | ₩38,212 | ₩39,281 | +2.80% | 3.8만 |
|---|
| 2025.11.11 | ₩38,078 | ₩39,014 | ₩38,078 | ₩38,479 | +1.05% | 1.7만 |
|---|
| 2025.11.10 | ₩38,345 | ₩38,880 | ₩37,677 | ₩38,078 | -0.70% | 4.7만 |
|---|
| 2025.11.07 | ₩38,746 | ₩39,548 | ₩38,546 | ₩39,014 | +0.69% | 5만 |
|---|
| 2025.11.06 | ₩37,410 | ₩38,826 | ₩36,809 | ₩38,613 | +3.21% | 4.5만 |
|---|
| 2025.11.05 | ₩38,345 | ₩38,880 | ₩37,343 | ₩37,410 | -2.44% | 4.7만 |
|---|
| 2025.11.04 | ₩37,945 | ₩38,746 | ₩37,557 | ₩38,746 | +2.11% | 6.3만 |
|---|
| 2025.11.03 | ₩37,677 | ₩38,078 | ₩36,609 | ₩36,876 | -2.13% | 5.5만 |
|---|
| 2025.10.31 | ₩38,746 | ₩38,746 | ₩37,611 | ₩37,677 | -2.76% | 6만 |
|---|
| 2025.10.30 | ₩37,677 | ₩39,014 | ₩37,677 | ₩38,746 | +2.84% | 4.9만 |
|---|
| 2025.10.29 | ₩37,677 | ₩38,292 | ₩37,357 | ₩37,677 | 0.00% | 6.7만 |
|---|
| 2025.10.28 | ₩37,544 | ₩38,479 | ₩37,277 | ₩37,677 | +0.36% | 7.8만 |
|---|
| 2025.10.27 | ₩39,147 | ₩39,414 | ₩37,811 | ₩38,345 | -2.05% | 8.9만 |
|---|
| 2025.10.24 | ₩38,613 | ₩39,949 | ₩38,345 | ₩39,815 | +3.11% | 7.4만 |
|---|
| 2025.10.23 | ₩40,750 | ₩40,951 | ₩38,345 | ₩38,479 | -5.57% | 9.6만 |
|---|
| 2025.10.22 | ₩39,014 | ₩40,163 | ₩38,947 | ₩39,548 | +1.37% | 7.4만 |
|---|
| 2025.10.21 | ₩38,613 | ₩39,147 | ₩38,479 | ₩39,014 | +1.04% | 3.6만 |
|---|
| 2025.10.20 | ₩39,281 | ₩39,281 | ₩38,599 | ₩38,746 | -1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩40,350 | ₩40,416 | ₩39,161 | ₩39,281 | -2.65% | 5만 |
|---|
| 2025.10.16 | ₩39,682 | ₩40,617 | ₩39,281 | ₩40,216 | +1.35% | 5.6만 |
|---|
| 2025.10.15 | ₩40,750 | ₩41,285 | ₩40,216 | ₩40,750 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩41,552 | ₩41,686 | ₩40,750 | ₩41,151 | -0.96% | 3만 |
|---|
| 2025.10.13 | ₩41,418 | ₩41,552 | ₩40,350 | ₩40,617 | -1.94% | 5.2만 |
|---|
| 2025.10.10 | ₩40,483 | ₩42,020 | ₩39,949 | ₩41,552 | +2.64% | 6.3만 |
|---|