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 | ₩24,769 | ₩24,863 | ₩24,287 | ₩24,638 | -0.53% | 8.9천 |
| 2026.10.08 | ₩24,983 | ₩25,370 | ₩24,983 | ₩25,170 | +0.75% | 4.7천 |
| 2026.10.07 | ₩25,036 | ₩25,370 | ₩25,036 | ₩25,206 | +0.68% | 1.2만 |
| 2026.10.06 | ₩24,976 | ₩25,023 | ₩24,840 | ₩24,965 | -0.04% | 4.8천 |
| 2026.10.05 | ₩25,437 | ₩25,651 | ₩24,876 | ₩25,103 | -1.31% | 1.5만 |
| 2026.10.02 | ₩26,118 | ₩26,118 | ₩25,197 | ₩25,438 | -2.60% | 1.3만 |
| 2026.10.01 | ₩26,613 | ₩26,613 | ₩25,945 | ₩26,154 | -1.72% | 3.6만 |
| 2026.09.30 | ₩26,720 | ₩26,826 | ₩26,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,391 |
| -1.23% |
| 9.2천 |
| 2026.09.29 | ₩25,971 | ₩26,533 | ₩25,971 | ₩26,439 | +1.80% | 1.5만 |
|---|
| 2026.09.28 | ₩25,784 | ₩26,259 | ₩25,784 | ₩26,199 | +1.61% | 4.7만 |
|---|
| 2026.09.25 | ₩25,090 | ₩25,664 | ₩24,435 | ₩25,508 | +1.67% | 1.2만 |
|---|
| 2026.09.24 | ₩25,023 | ₩25,309 | ₩24,756 | ₩25,036 | +0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩25,050 | ₩25,210 | ₩24,709 | ₩25,126 | +0.30% | 7.9천 |
|---|
| 2026.09.22 | ₩25,357 | ₩25,571 | ₩25,159 | ₩25,159 | -0.78% | 6천 |
|---|
| 2026.09.21 | ₩25,357 | ₩25,559 | ₩25,250 | ₩25,317 | -0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩25,565 | ₩26,158 | ₩25,565 | ₩25,967 | +1.57% | 9.8천 |
|---|
| 2026.09.17 | ₩25,784 | ₩25,998 | ₩25,464 | ₩25,806 | +0.08% | 3.1천 |
|---|
| 2026.09.16 | ₩26,439 | ₩26,439 | ₩26,012 | ₩26,358 | -0.31% | 9.9천 |
|---|
| 2026.09.15 | ₩26,386 | ₩26,452 | ₩26,292 | ₩26,419 | +0.13% | 3.2천 |
|---|
| 2026.09.14 | ₩26,305 | ₩26,366 | ₩25,945 | ₩26,265 | -0.15% | 8.6천 |
|---|
| 2026.09.11 | ₩25,885 | ₩25,951 | ₩25,744 | ₩25,911 | +0.10% | 1.7만 |
|---|
| 2026.09.10 | ₩26,118 | ₩26,118 | ₩25,784 | ₩25,893 | -0.86% | 3.4천 |
|---|
| 2026.09.09 | ₩25,824 | ₩25,905 | ₩25,490 | ₩25,841 | +0.06% | 9.5천 |
|---|
| 2026.09.08 | ₩26,225 | ₩26,466 | ₩25,771 | ₩25,771 | -1.73% | 1.3만 |
|---|
| 2026.09.04 | ₩26,403 | ₩26,766 | ₩26,199 | ₩26,595 | +0.73% | 2.6만 |
|---|
| 2026.09.03 | ₩25,865 | ₩25,865 | ₩24,702 | ₩25,143 | -2.79% | 2.4만 |
|---|
| 2026.09.02 | ₩26,519 | ₩27,027 | ₩26,519 | ₩26,740 | +0.83% | 4.1천 |
|---|
| 2026.09.01 | ₩26,726 | ₩26,960 | ₩26,519 | ₩26,765 | +0.14% | 9.8천 |
|---|
| 2026.08.31 | ₩26,987 | ₩26,987 | ₩25,918 | ₩25,923 | -3.94% | 1.3만 |
|---|
| 2026.08.28 | ₩26,840 | ₩27,374 | ₩26,720 | ₩27,134 | +1.10% | 1.8만 |
|---|
| 2026.08.27 | ₩26,907 | ₩27,040 | ₩26,780 | ₩26,839 | -0.25% | 7천 |
|---|
| 2026.08.26 | ₩27,267 | ₩27,635 | ₩27,241 | ₩27,502 | +0.86% | 7.5천 |
|---|
| 2026.08.25 | ₩27,040 | ₩27,254 | ₩26,973 | ₩27,253 | +0.79% | 1.4만 |
|---|
| 2026.08.24 | ₩26,559 | ₩27,265 | ₩26,559 | ₩27,265 | +2.66% | 1만 |
|---|
| 2026.08.21 | ₩27,788 | ₩27,788 | ₩26,185 | ₩26,408 | -4.97% | 3.8만 |
|---|
| 2026.08.20 | ₩27,521 | ₩28,056 | ₩27,521 | ₩27,788 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩28,496 | ₩28,496 | ₩27,684 | ₩27,684 | -2.85% | 1.8만 |
|---|
| 2026.08.18 | ₩29,365 | ₩29,365 | ₩28,331 | ₩28,491 | -2.98% | 1.1만 |
|---|
| 2026.08.17 | ₩28,537 | ₩28,537 | ₩27,922 | ₩28,407 | -0.45% | 1.8만 |
|---|
| 2026.08.14 | ₩27,895 | ₩28,523 | ₩27,441 | ₩28,169 | +0.98% | 3.4만 |
|---|
| 2026.08.13 | ₩29,285 | ₩29,311 | ₩28,309 | ₩28,329 | -3.26% | 2.7만 |
|---|
| 2026.08.12 | ₩29,298 | ₩30,006 | ₩29,298 | ₩29,755 | +1.56% | 1.6만 |
|---|
| 2026.08.11 | ₩29,351 | ₩29,485 | ₩29,071 | ₩29,321 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩29,432 | ₩29,739 | ₩29,285 | ₩29,432 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩30,033 | ₩30,033 | ₩29,205 | ₩29,557 | -1.58% | 1.4만 |
|---|
| 2026.08.06 | ₩30,340 | ₩30,447 | ₩30,033 | ₩30,228 | -0.37% | 9.2천 |
|---|
| 2026.08.05 | ₩29,832 | ₩30,594 | ₩29,832 | ₩30,479 | +2.17% | 1.7만 |
|---|
| 2026.08.04 | ₩29,806 | ₩30,500 | ₩29,806 | ₩29,983 | +0.60% | 1.1만 |
|---|
| 2026.08.03 | ₩31,208 | ₩31,208 | ₩30,309 | ₩30,470 | -2.37% | 2.4만 |
|---|
| 2026.07.31 | ₩31,529 | ₩31,836 | ₩31,142 | ₩31,203 | -1.03% | 1.6만 |
|---|
| 2026.07.30 | ₩31,983 | ₩31,983 | ₩31,396 | ₩31,494 | -1.53% | 1.3만 |
|---|
| 2026.07.29 | ₩32,130 | ₩32,691 | ₩32,064 | ₩32,611 | +1.50% | 1.9만 |
|---|
| 2026.07.28 | ₩32,231 | ₩32,451 | ₩31,917 | ₩32,140 | -0.28% | 2.1만 |
|---|
| 2026.07.27 | ₩30,834 | ₩32,264 | ₩29,445 | ₩32,005 | +3.80% | 2.1만 |
|---|
| 2026.07.24 | ₩31,275 | ₩32,064 | ₩31,262 | ₩31,692 | +1.33% | 1.9만 |
|---|
| 2026.07.23 | ₩29,432 | ₩31,505 | ₩29,425 | ₩31,188 | +5.97% | 4.4만 |
|---|
| 2026.07.22 | ₩28,057 | ₩28,370 | ₩28,057 | ₩28,363 | +1.09% | 5.9천 |
|---|
| 2026.07.21 | ₩28,189 | ₩28,283 | ₩27,828 | ₩28,077 | -0.40% | 9.6천 |
|---|
| 2026.07.20 | ₩28,056 | ₩28,710 | ₩27,641 | ₩28,543 | +1.74% | 1.2만 |
|---|
| 2026.07.17 | ₩27,942 | ₩28,005 | ₩27,882 | ₩27,885 | -0.21% | 5.1천 |
|---|
| 2026.07.16 | ₩27,668 | ₩27,668 | ₩27,519 | ₩27,519 | -0.54% | 3.1천 |
|---|
| 2026.07.15 | ₩27,535 | ₩27,659 | ₩27,535 | ₩27,659 | +0.45% | 4.9천 |
|---|
| 2026.07.14 | ₩27,454 | ₩27,748 | ₩27,388 | ₩27,555 | +0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩27,120 | ₩27,802 | ₩27,120 | ₩27,633 | +1.89% | 7천 |
|---|
| 2026.07.10 | ₩26,880 | ₩27,040 | ₩26,693 | ₩26,940 | +0.22% | 2.1만 |
|---|
| 2026.07.09 | ₩27,454 | ₩27,454 | ₩26,893 | ₩26,937 | -1.88% | 2.1만 |
|---|
| 2026.07.08 | ₩27,641 | ₩27,828 | ₩27,575 | ₩27,652 | +0.04% | 1.3만 |
|---|
| 2026.07.07 | ₩26,720 | ₩27,348 | ₩26,633 | ₩27,282 | +2.10% | 1.4만 |
|---|
| 2026.07.06 | ₩27,134 | ₩27,762 | ₩26,422 | ₩26,422 | -2.62% | 2.4만 |
|---|
| 2026.07.02 | ₩25,958 | ₩27,909 | ₩25,851 | ₩27,722 | +6.79% | 1.2만 |
|---|
| 2026.07.01 | ₩26,706 | ₩26,720 | ₩25,891 | ₩26,334 | -1.40% | 1만 |
|---|
| 2026.06.30 | ₩27,468 | ₩27,545 | ₩26,399 | ₩26,611 | -3.12% | 1.3만 |
|---|
| 2026.06.29 | ₩29,392 | ₩29,392 | ₩27,147 | ₩27,258 | -7.26% | 2.1만 |
|---|
| 2026.06.26 | ₩29,819 | ₩29,819 | ₩28,924 | ₩29,201 | -2.07% | 8.9천 |
|---|
| 2026.06.25 | ₩28,884 | ₩29,418 | ₩28,884 | ₩29,245 | +1.25% | 5.4천 |
|---|
| 2026.06.24 | ₩29,151 | ₩29,659 | ₩29,151 | ₩29,659 | +1.74% | 2.2만 |
|---|
| 2026.06.23 | ₩28,857 | ₩29,325 | ₩28,817 | ₩29,274 | +1.44% | 1.1만 |
|---|
| 2026.06.22 | ₩28,911 | ₩28,911 | ₩27,601 | ₩27,937 | -3.37% | 2.2만 |
|---|
| 2026.06.18 | ₩28,724 | ₩28,977 | ₩28,275 | ₩28,275 | -1.56% | 7.1만 |
|---|
| 2026.06.17 | ₩28,296 | ₩28,964 | ₩28,296 | ₩28,964 | +2.36% | 8.7천 |
|---|
| 2026.06.16 | ₩28,403 | ₩28,603 | ₩28,056 | ₩28,458 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩27,615 | ₩28,149 | ₩27,615 | ₩28,074 | +1.66% | 1.1만 |
|---|
| 2026.06.12 | ₩28,243 | ₩28,824 | ₩28,243 | ₩28,257 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩28,657 | ₩29,278 | ₩28,403 | ₩28,408 | -0.87% | 6.9천 |
|---|
| 2026.06.10 | ₩29,017 | ₩29,632 | ₩28,857 | ₩29,526 | +1.75% | 1.5만 |
|---|
| 2026.06.09 | ₩27,788 | ₩29,418 | ₩27,788 | ₩28,822 | +3.72% | 2.3만 |
|---|
| 2026.06.08 | ₩28,884 | ₩28,884 | ₩27,975 | ₩28,174 | -2.46% | 1.4만 |
|---|
| 2026.06.05 | ₩27,521 | ₩29,158 | ₩27,494 | ₩29,013 | +5.42% | 2만 |
|---|
| 2026.06.04 | ₩28,122 | ₩28,122 | ₩27,682 | ₩27,873 | -0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩28,122 | ₩28,189 | ₩27,588 | ₩27,979 | -0.51% | 1.2만 |
|---|
| 2026.06.02 | ₩28,259 | ₩28,309 | ₩27,895 | ₩27,982 | -0.98% | 1.2만 |
|---|
| 2026.06.01 | ₩27,682 | ₩28,253 | ₩27,682 | ₩28,253 | +2.07% | 1.8만 |
|---|
| 2026.05.29 | ₩27,227 | ₩27,655 | ₩27,154 | ₩27,385 | +0.58% | 1.3만 |
|---|
| 2026.05.28 | ₩27,575 | ₩27,575 | ₩27,040 | ₩27,060 | -1.87% | 8.5천 |
|---|
| 2026.05.27 | ₩27,267 | ₩27,641 | ₩27,120 | ₩27,376 | +0.40% | 2.8만 |
|---|
| 2026.05.26 | ₩27,535 | ₩28,096 | ₩27,535 | ₩27,708 | +0.63% | 3.1만 |
|---|
| 2026.05.22 | ₩28,056 | ₩28,309 | ₩27,775 | ₩28,088 | +0.11% | 3만 |
|---|
| 2026.05.21 | ₩28,116 | ₩28,583 | ₩28,036 | ₩28,428 | +1.11% | 1.7만 |
|---|
| 2026.05.20 | ₩29,378 | ₩29,378 | ₩28,724 | ₩28,725 | -2.22% | 1.8만 |
|---|
| 2026.05.19 | ₩29,392 | ₩29,719 | ₩29,255 | ₩29,257 | -0.46% | 1.7만 |
|---|
| 2026.05.18 | ₩28,884 | ₩29,218 | ₩28,643 | ₩28,996 | +0.39% | 1.7만 |
|---|
| 2026.05.15 | ₩28,104 | ₩28,447 | ₩28,104 | ₩28,447 | +1.22% | 1.5만 |
|---|
| 2026.05.14 | ₩27,281 | ₩27,441 | ₩26,987 | ₩27,410 | +0.48% | 8.9천 |
|---|
| 2026.05.13 | ₩28,056 | ₩28,456 | ₩27,147 | ₩27,573 | -1.72% | 2만 |
|---|
| 2026.05.12 | ₩27,508 | ₩29,024 | ₩27,508 | ₩28,295 | +2.86% | 2.2만 |
|---|
| 2026.05.11 | ₩29,151 | ₩29,392 | ₩27,400 | ₩27,588 | -5.36% | 3.2만 |
|---|
| 2026.05.08 | ₩29,565 | ₩29,565 | ₩28,537 | ₩28,758 | -2.73% | 3.7만 |
|---|
| 2026.05.07 | ₩30,527 | ₩30,527 | ₩29,659 | ₩30,010 | -1.69% | 1.6만 |
|---|
| 2026.05.06 | ₩31,803 | ₩31,917 | ₩31,062 | ₩31,349 | -1.43% | 2.2만 |
|---|
| 2026.05.05 | ₩31,118 | ₩31,981 | ₩31,041 | ₩31,981 | +2.77% | 1.9만 |
|---|
| 2026.05.04 | ₩31,823 | ₩32,197 | ₩31,569 | ₩31,810 | -0.04% | 1.6만 |
|---|
| 2026.05.01 | ₩32,478 | ₩32,558 | ₩31,289 | ₩31,750 | -2.24% | 2.7만 |
|---|
| 2026.04.30 | ₩32,745 | ₩33,273 | ₩32,344 | ₩32,478 | -0.82% | 1.7만 |
|---|
| 2026.04.29 | ₩33,132 | ₩33,489 | ₩33,132 | ₩33,325 | +0.58% | 1만 |
|---|
| 2026.04.28 | ₩32,772 | ₩33,045 | ₩32,544 | ₩33,020 | +0.76% | 8.9천 |
|---|
| 2026.04.27 | ₩33,400 | ₩33,680 | ₩32,678 | ₩32,794 | -1.81% | 2.3만 |
|---|
| 2026.04.24 | ₩32,972 | ₩33,159 | ₩32,598 | ₩32,909 | -0.19% | 1.5만 |
|---|
| 2026.04.23 | ₩33,199 | ₩33,266 | ₩32,304 | ₩33,021 | -0.54% | 3.4만 |
|---|
| 2026.04.22 | ₩31,943 | ₩32,325 | ₩31,890 | ₩32,317 | +1.17% | 1.6만 |
|---|
| 2026.04.21 | ₩31,756 | ₩32,371 | ₩31,756 | ₩32,277 | +1.64% | 1.8만 |
|---|
| 2026.04.20 | ₩31,062 | ₩32,037 | ₩30,995 | ₩31,930 | +2.80% | 1.3만 |
|---|
| 2026.04.17 | ₩31,716 | ₩31,770 | ₩30,554 | ₩31,329 | -1.22% | 4.9만 |
|---|
| 2026.04.16 | ₩31,436 | ₩32,772 | ₩31,436 | ₩32,104 | +2.12% | 4.1만 |
|---|
| 2026.04.15 | ₩35,150 | ₩35,150 | ₩31,930 | ₩32,224 | -8.32% | 8.1만 |
|---|
| 2026.04.14 | ₩35,350 | ₩35,704 | ₩34,735 | ₩34,989 | -1.02% | 4.3만 |
|---|
| 2026.04.13 | ₩36,045 | ₩36,539 | ₩35,938 | ₩36,206 | +0.45% | 3.9만 |
|---|
| 2026.04.10 | ₩36,739 | ₩37,020 | ₩36,579 | ₩36,595 | -0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩37,000 | ₩37,301 | ₩36,499 | ₩36,739 | -0.70% | 2.6만 |
|---|
| 2026.04.08 | ₩36,018 | ₩37,594 | ₩36,018 | ₩37,505 | +4.13% | 2.9만 |
|---|
| 2026.04.07 | ₩36,993 | ₩37,862 | ₩36,993 | ₩37,321 | +0.88% | 1.9만 |
|---|
| 2026.04.06 | ₩36,579 | ₩37,247 | ₩35,931 | ₩36,937 | +0.98% | 2.6만 |
|---|
| 2026.04.02 | ₩35,911 | ₩36,486 | ₩35,711 | ₩36,383 | +1.31% | 2.7만 |
|---|
| 2026.04.01 | ₩35,858 | ₩35,858 | ₩35,230 | ₩35,349 | -1.42% | 3.5만 |
|---|
| 2026.03.31 | ₩36,780 | ₩36,780 | ₩35,818 | ₩35,983 | -2.16% | 4.4만 |
|---|
| 2026.03.30 | ₩36,031 | ₩37,341 | ₩36,031 | ₩37,136 | +3.07% | 2.9만 |
|---|
| 2026.03.27 | ₩36,112 | ₩36,820 | ₩36,112 | ₩36,645 | +1.48% | 3.4만 |
|---|
| 2026.03.26 | ₩35,270 | ₩36,003 | ₩35,069 | ₩36,003 | +2.08% | 2.8만 |
|---|
| 2026.03.25 | ₩35,470 | ₩35,637 | ₩34,629 | ₩35,604 | +0.38% | 4.5만 |
|---|
| 2026.03.24 | ₩36,312 | ₩36,312 | ₩35,417 | ₩35,766 | -1.50% | 1.3만 |
|---|
| 2026.03.23 | ₩36,446 | ₩36,446 | ₩35,537 | ₩35,898 | -1.50% | 3.7만 |
|---|
| 2026.03.20 | ₩36,085 | ₩37,047 | ₩36,085 | ₩36,837 | +2.08% | 3.7만 |
|---|
| 2026.03.19 | ₩35,951 | ₩36,258 | ₩35,934 | ₩36,071 | +0.33% | 2.5만 |
|---|
| 2026.03.18 | ₩35,257 | ₩35,965 | ₩35,083 | ₩35,898 | +1.82% | 5.8만 |
|---|
| 2026.03.17 | ₩35,651 | ₩35,651 | ₩35,314 | ₩35,617 | -0.09% | 3.5만 |
|---|
| 2026.03.16 | ₩35,550 | ₩35,617 | ₩34,949 | ₩35,581 | +0.09% | 3.7만 |
|---|
| 2026.03.13 | ₩34,802 | ₩35,871 | ₩34,802 | ₩35,778 | +2.80% | 2.4만 |
|---|
| 2026.03.12 | ₩34,535 | ₩35,327 | ₩34,535 | ₩35,327 | +2.29% | 2.7만 |
|---|
| 2026.03.11 | ₩35,003 | ₩35,003 | ₩34,067 | ₩34,762 | -0.69% | 3.2만 |
|---|
| 2026.03.10 | ₩35,003 | ₩35,377 | ₩34,829 | ₩35,363 | +1.03% | 2.2만 |
|---|
| 2026.03.09 | ₩35,951 | ₩36,392 | ₩35,216 | ₩35,297 | -1.82% | 5.1만 |
|---|
| 2026.03.06 | ₩35,270 | ₩35,470 | ₩35,136 | ₩35,444 | +0.49% | 1.6만 |
|---|
| 2026.03.05 | ₩34,949 | ₩35,016 | ₩34,468 | ₩34,655 | -0.84% | 1.8만 |
|---|
| 2026.03.04 | ₩35,377 | ₩35,417 | ₩34,722 | ₩34,928 | -1.27% | 2만 |
|---|
| 2026.03.03 | ₩35,671 | ₩36,185 | ₩35,671 | ₩35,778 | +0.30% | 1.4만 |
|---|
| 2026.03.02 | ₩35,537 | ₩35,791 | ₩34,923 | ₩34,963 | -1.62% | 4.6만 |
|---|
| 2026.02.27 | ₩35,297 | ₩35,297 | ₩34,824 | ₩35,032 | -0.75% | 3.2만 |
|---|
| 2026.02.26 | ₩34,121 | ₩34,796 | ₩34,094 | ₩34,522 | +1.17% | 4.5만 |
|---|
| 2026.02.25 | ₩34,869 | ₩34,869 | ₩34,268 | ₩34,562 | -0.88% | 4.7만 |
|---|
| 2026.02.24 | ₩35,577 | ₩35,631 | ₩34,869 | ₩34,949 | -1.76% | 4만 |
|---|
| 2026.02.23 | ₩35,043 | ₩35,884 | ₩35,043 | ₩35,577 | +1.52% | 2.1만 |
|---|
| 2026.02.20 | ₩34,735 | ₩34,976 | ₩34,535 | ₩34,802 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩34,749 | ₩35,016 | ₩34,502 | ₩34,653 | -0.28% | 9.7천 |
|---|
| 2026.02.18 | ₩35,049 | ₩35,150 | ₩34,735 | ₩35,056 | +0.02% | 2만 |
|---|
| 2026.02.17 | ₩34,615 | ₩35,591 | ₩34,615 | ₩34,936 | +0.93% | 9.1만 |
|---|
| 2026.02.13 | ₩34,655 | ₩34,882 | ₩34,030 | ₩34,495 | -0.46% | 1.9만 |
|---|
| 2026.02.12 | ₩33,587 | ₩34,682 | ₩33,239 | ₩34,468 | +2.63% | 2.5만 |
|---|
| 2026.02.11 | ₩34,201 | ₩34,522 | ₩33,480 | ₩34,005 | -0.57% | 2.9만 |
|---|
| 2026.02.10 | ₩34,789 | ₩34,789 | ₩34,168 | ₩34,255 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩35,163 | ₩35,484 | ₩34,629 | ₩34,869 | -0.84% | 2만 |
|---|
| 2026.02.06 | ₩36,085 | ₩36,098 | ₩35,043 | ₩35,417 | -1.85% | 3.7만 |
|---|
| 2026.02.05 | ₩36,472 | ₩36,659 | ₩35,898 | ₩36,112 | -0.99% | 4.8만 |
|---|
| 2026.02.04 | ₩35,310 | ₩36,332 | ₩35,103 | ₩36,085 | +2.19% | 9.7만 |
|---|
| 2026.02.03 | ₩34,882 | ₩35,544 | ₩34,790 | ₩35,123 | +0.69% | 7.2만 |
|---|
| 2026.02.02 | ₩35,270 | ₩35,403 | ₩34,725 | ₩35,069 | -0.57% | 2.2만 |
|---|
| 2026.01.30 | ₩34,802 | ₩34,842 | ₩33,800 | ₩34,455 | -1.00% | 4.7만 |
|---|
| 2026.01.29 | ₩33,640 | ₩35,270 | ₩33,640 | ₩35,250 | +4.79% | 3.7만 |
|---|
| 2026.01.28 | ₩34,268 | ₩34,709 | ₩34,201 | ₩34,709 | +1.29% | 2.3만 |
|---|
| 2026.01.27 | ₩34,301 | ₩34,560 | ₩34,268 | ₩34,560 | +0.76% | 1.9만 |
|---|
| 2026.01.26 | ₩33,747 | ₩34,308 | ₩33,747 | ₩34,308 | +1.66% | 1.9만 |
|---|
| 2026.01.23 | ₩33,319 | ₩33,627 | ₩33,172 | ₩33,440 | +0.36% | 2만 |
|---|
| 2026.01.22 | ₩34,268 | ₩34,361 | ₩33,279 | ₩33,279 | -2.88% | 2.8만 |
|---|
| 2026.01.21 | ₩35,310 | ₩35,430 | ₩34,428 | ₩34,909 | -1.14% | 4.1만 |
|---|
| 2026.01.20 | ₩34,869 | ₩35,510 | ₩34,869 | ₩35,430 | +1.61% | 3만 |
|---|
| 2026.01.16 | ₩34,108 | ₩34,599 | ₩33,934 | ₩34,468 | +1.06% | 1.3만 |
|---|
| 2026.01.15 | ₩34,255 | ₩34,361 | ₩34,001 | ₩34,361 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩34,401 | ₩34,789 | ₩34,332 | ₩34,548 | +0.43% | 1만 |
|---|
| 2026.01.13 | ₩33,787 | ₩34,165 | ₩33,787 | ₩34,121 | +0.99% | 9.6천 |
|---|
| 2026.01.12 | ₩34,228 | ₩34,468 | ₩33,693 | ₩33,921 | -0.90% | 1.7만 |
|---|
| 2026.01.09 | ₩34,695 | ₩35,069 | ₩33,840 | ₩34,081 | -1.77% | 2.8만 |
|---|
| 2026.01.08 | ₩35,043 | ₩35,069 | ₩34,669 | ₩34,669 | -1.07% | 2.4만 |
|---|
| 2026.01.07 | ₩35,156 | ₩35,216 | ₩34,896 | ₩35,176 | +0.06% | 1만 |
|---|
| 2026.01.06 | ₩34,548 | ₩35,279 | ₩34,548 | ₩35,176 | +1.82% | 2.6만 |
|---|
| 2026.01.05 | ₩34,655 | ₩34,655 | ₩33,867 | ₩34,321 | -0.96% | 3.8만 |
|---|
| 2026.01.02 | ₩33,733 | ₩35,056 | ₩33,733 | ₩34,949 | +3.60% | 4.2만 |
|---|
| 2025.12.31 | ₩34,067 | ₩34,589 | ₩34,067 | ₩34,589 | +1.53% | 2.5만 |
|---|
| 2025.12.30 | ₩33,840 | ₩34,268 | ₩33,763 | ₩34,161 | +0.95% | 3.1만 |
|---|
| 2025.12.29 | ₩33,480 | ₩34,014 | ₩33,480 | ₩33,907 | +1.28% | 3.9만 |
|---|
| 2025.12.26 | ₩32,504 | ₩33,266 | ₩32,398 | ₩33,266 | +2.34% | 1.6만 |
|---|
| 2025.12.24 | ₩32,651 | ₩33,266 | ₩32,551 | ₩32,825 | +0.53% | 9.7천 |
|---|
| 2025.12.23 | ₩32,344 | ₩32,852 | ₩32,291 | ₩32,852 | +1.57% | 1.1만 |
|---|
| 2025.12.22 | ₩32,518 | ₩32,642 | ₩31,823 | ₩32,478 | -0.12% | 2.2만 |
|---|
| 2025.12.19 | ₩32,464 | ₩33,172 | ₩32,384 | ₩32,905 | +1.36% | 1.2만 |
|---|
| 2025.12.18 | ₩32,999 | ₩33,440 | ₩32,284 | ₩32,691 | -0.93% | 2.9만 |
|---|
| 2025.12.17 | ₩32,571 | ₩34,161 | ₩32,304 | ₩34,148 | +4.84% | 3.1만 |
|---|
| 2025.12.16 | ₩33,774 | ₩34,401 | ₩32,504 | ₩32,531 | -3.68% | 4.8만 |
|---|
| 2025.12.15 | ₩34,027 | ₩34,027 | ₩33,186 | ₩33,653 | -1.10% | 5.5만 |
|---|
| 2025.12.12 | ₩35,403 | ₩35,671 | ₩34,468 | ₩34,669 | -2.08% | 3.9만 |
|---|
| 2025.12.11 | ₩35,283 | ₩35,751 | ₩35,283 | ₩35,417 | +0.38% | 3.8만 |
|---|
| 2025.12.10 | ₩35,657 | ₩35,711 | ₩34,758 | ₩35,617 | -0.11% | 2.9만 |
|---|
| 2025.12.09 | ₩36,085 | ₩36,085 | ₩35,136 | ₩35,631 | -1.26% | 1.6만 |
|---|
| 2025.12.08 | ₩35,444 | ₩36,098 | ₩35,444 | ₩35,858 | +1.17% | 3.5만 |
|---|
| 2025.12.05 | ₩34,776 | ₩35,069 | ₩34,602 | ₩34,804 | +0.08% | 5.1만 |
|---|
| 2025.12.04 | ₩35,257 | ₩35,377 | ₩34,830 | ₩34,882 | -1.06% | 2.1만 |
|---|
| 2025.12.03 | ₩37,007 | ₩37,007 | ₩35,764 | ₩35,844 | -3.14% | 6.8만 |
|---|
| 2025.12.02 | ₩37,180 | ₩37,755 | ₩36,806 | ₩37,260 | +0.22% | 3.9만 |
|---|
| 2025.12.01 | ₩37,407 | ₩37,568 | ₩36,873 | ₩37,140 | -0.71% | 10만 |
|---|
| 2025.11.28 | ₩37,942 | ₩37,942 | ₩36,873 | ₩37,274 | -1.76% | 2.8만 |
|---|
| 2025.11.26 | ₩38,343 | ₩38,784 | ₩38,075 | ₩38,075 | -0.70% | 4.8만 |
|---|
| 2025.11.25 | ₩38,877 | ₩39,612 | ₩38,476 | ₩38,610 | -0.69% | 4.5만 |
|---|
| 2025.11.24 | ₩40,213 | ₩40,213 | ₩38,209 | ₩38,743 | -3.65% | 10.6만 |
|---|
| 2025.11.21 | ₩39,812 | ₩40,747 | ₩39,812 | ₩40,614 | +2.01% | 7.8만 |
|---|
| 2025.11.20 | ₩39,144 | ₩40,614 | ₩37,741 | ₩40,347 | +3.07% | 12.4만 |
|---|
| 2025.11.19 | ₩40,213 | ₩40,747 | ₩39,812 | ₩40,747 | +1.33% | 6.9만 |
|---|
| 2025.11.18 | ₩40,213 | ₩40,948 | ₩40,013 | ₩40,480 | +0.66% | 6.4만 |
|---|
| 2025.11.17 | ₩40,480 | ₩40,614 | ₩38,877 | ₩39,679 | -1.98% | 5.9만 |
|---|
| 2025.11.14 | ₩41,148 | ₩41,656 | ₩39,612 | ₩40,213 | -2.27% | 7.1만 |
|---|
| 2025.11.13 | ₩39,278 | ₩40,747 | ₩39,011 | ₩40,347 | +2.72% | 8.2만 |
|---|
| 2025.11.12 | ₩38,209 | ₩39,545 | ₩38,209 | ₩39,278 | +2.80% | 3.8만 |
|---|
| 2025.11.11 | ₩38,075 | ₩39,011 | ₩38,075 | ₩38,476 | +1.05% | 1.7만 |
|---|
| 2025.11.10 | ₩38,343 | ₩38,877 | ₩37,675 | ₩38,075 | -0.70% | 4.7만 |
|---|
| 2025.11.07 | ₩38,743 | ₩39,545 | ₩38,543 | ₩39,011 | +0.69% | 5만 |
|---|
| 2025.11.06 | ₩37,407 | ₩38,824 | ₩36,806 | ₩38,610 | +3.21% | 4.5만 |
|---|
| 2025.11.05 | ₩38,343 | ₩38,877 | ₩37,341 | ₩37,407 | -2.44% | 4.7만 |
|---|
| 2025.11.04 | ₩37,942 | ₩38,743 | ₩37,554 | ₩38,743 | +2.11% | 6.3만 |
|---|
| 2025.11.03 | ₩37,675 | ₩38,075 | ₩36,606 | ₩36,873 | -2.13% | 5.5만 |
|---|
| 2025.10.31 | ₩38,743 | ₩38,743 | ₩37,608 | ₩37,675 | -2.76% | 6만 |
|---|
| 2025.10.30 | ₩37,675 | ₩39,011 | ₩37,675 | ₩38,743 | +2.84% | 4.9만 |
|---|
| 2025.10.29 | ₩37,675 | ₩38,289 | ₩37,354 | ₩37,675 | 0.00% | 6.7만 |
|---|
| 2025.10.28 | ₩37,541 | ₩38,476 | ₩37,274 | ₩37,675 | +0.36% | 7.8만 |
|---|
| 2025.10.27 | ₩39,144 | ₩39,411 | ₩37,808 | ₩38,343 | -2.05% | 8.9만 |
|---|
| 2025.10.24 | ₩38,610 | ₩39,946 | ₩38,343 | ₩39,812 | +3.11% | 7.4만 |
|---|
| 2025.10.23 | ₩40,747 | ₩40,948 | ₩38,343 | ₩38,476 | -5.57% | 9.6만 |
|---|
| 2025.10.22 | ₩39,011 | ₩40,160 | ₩38,944 | ₩39,545 | +1.37% | 7.4만 |
|---|
| 2025.10.21 | ₩38,610 | ₩39,144 | ₩38,476 | ₩39,011 | +1.04% | 3.6만 |
|---|
| 2025.10.20 | ₩39,278 | ₩39,278 | ₩38,596 | ₩38,743 | -1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩40,347 | ₩40,413 | ₩39,158 | ₩39,278 | -2.65% | 5만 |
|---|
| 2025.10.16 | ₩39,679 | ₩40,614 | ₩39,278 | ₩40,213 | +1.35% | 5.6만 |
|---|
| 2025.10.15 | ₩40,747 | ₩41,282 | ₩40,213 | ₩40,747 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩41,549 | ₩41,683 | ₩40,747 | ₩41,148 | -0.96% | 3만 |
|---|
| 2025.10.13 | ₩41,415 | ₩41,549 | ₩40,347 | ₩40,614 | -1.94% | 5.2만 |
|---|
| 2025.10.10 | ₩40,480 | ₩42,017 | ₩39,946 | ₩41,549 | +2.64% | 6.3만 |
|---|