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 | ₩24,780 | ₩24,873 | ₩24,297 | ₩24,649 | -0.53% | 8.9천 |
| 2026.10.08 | ₩24,994 | ₩25,381 | ₩24,994 | ₩25,181 | +0.75% | 4.7천 |
| 2026.10.07 | ₩25,047 | ₩25,381 | ₩25,047 | ₩25,217 | +0.68% | 1.2만 |
| 2026.10.06 | ₩24,987 | ₩25,034 | ₩24,851 | ₩24,976 | -0.04% | 4.8천 |
| 2026.10.05 | ₩25,448 | ₩25,662 | ₩24,887 | ₩25,114 | -1.31% | 1.5만 |
| 2026.10.02 | ₩26,130 | ₩26,130 | ₩25,208 | ₩25,449 | -2.60% | 1.3만 |
| 2026.10.01 | ₩26,624 | ₩26,624 | ₩25,956 | ₩26,166 | -1.72% | 3.6만 |
| 2026.09.30 | ₩26,731 | ₩26,838 | ₩26,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,402 |
| -1.23% |
| 9.2천 |
| 2026.09.29 | ₩25,983 | ₩26,544 | ₩25,983 | ₩26,451 | +1.80% | 1.5만 |
|---|
| 2026.09.28 | ₩25,796 | ₩26,270 | ₩25,796 | ₩26,210 | +1.61% | 4.7만 |
|---|
| 2026.09.25 | ₩25,101 | ₩25,675 | ₩24,446 | ₩25,519 | +1.67% | 1.2만 |
|---|
| 2026.09.24 | ₩25,034 | ₩25,320 | ₩24,766 | ₩25,047 | +0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩25,061 | ₩25,221 | ₩24,720 | ₩25,137 | +0.30% | 7.9천 |
|---|
| 2026.09.22 | ₩25,368 | ₩25,582 | ₩25,170 | ₩25,170 | -0.78% | 6천 |
|---|
| 2026.09.21 | ₩25,368 | ₩25,570 | ₩25,261 | ₩25,328 | -0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩25,576 | ₩26,170 | ₩25,576 | ₩25,979 | +1.57% | 9.8천 |
|---|
| 2026.09.17 | ₩25,796 | ₩26,009 | ₩25,475 | ₩25,817 | +0.08% | 3.1천 |
|---|
| 2026.09.16 | ₩26,451 | ₩26,451 | ₩26,023 | ₩26,369 | -0.31% | 9.9천 |
|---|
| 2026.09.15 | ₩26,397 | ₩26,464 | ₩26,304 | ₩26,430 | +0.13% | 3.2천 |
|---|
| 2026.09.14 | ₩26,317 | ₩26,377 | ₩25,956 | ₩26,277 | -0.15% | 8.6천 |
|---|
| 2026.09.11 | ₩25,896 | ₩25,963 | ₩25,756 | ₩25,923 | +0.10% | 1.7만 |
|---|
| 2026.09.10 | ₩26,130 | ₩26,130 | ₩25,796 | ₩25,904 | -0.86% | 3.4천 |
|---|
| 2026.09.09 | ₩25,836 | ₩25,916 | ₩25,502 | ₩25,852 | +0.06% | 9.5천 |
|---|
| 2026.09.08 | ₩26,237 | ₩26,477 | ₩25,782 | ₩25,782 | -1.73% | 1.3만 |
|---|
| 2026.09.04 | ₩26,414 | ₩26,778 | ₩26,210 | ₩26,607 | +0.73% | 2.6만 |
|---|
| 2026.09.03 | ₩25,876 | ₩25,876 | ₩24,713 | ₩25,154 | -2.79% | 2.4만 |
|---|
| 2026.09.02 | ₩26,531 | ₩27,039 | ₩26,531 | ₩26,751 | +0.83% | 4.1천 |
|---|
| 2026.09.01 | ₩26,738 | ₩26,972 | ₩26,531 | ₩26,777 | +0.14% | 9.8천 |
|---|
| 2026.08.31 | ₩26,999 | ₩26,999 | ₩25,929 | ₩25,935 | -3.94% | 1.3만 |
|---|
| 2026.08.28 | ₩26,851 | ₩27,386 | ₩26,731 | ₩27,146 | +1.10% | 1.8만 |
|---|
| 2026.08.27 | ₩26,918 | ₩27,052 | ₩26,791 | ₩26,850 | -0.25% | 7천 |
|---|
| 2026.08.26 | ₩27,279 | ₩27,647 | ₩27,252 | ₩27,514 | +0.86% | 7.5천 |
|---|
| 2026.08.25 | ₩27,052 | ₩27,266 | ₩26,985 | ₩27,264 | +0.79% | 1.4만 |
|---|
| 2026.08.24 | ₩26,571 | ₩27,277 | ₩26,571 | ₩27,277 | +2.66% | 1만 |
|---|
| 2026.08.21 | ₩27,800 | ₩27,800 | ₩26,197 | ₩26,420 | -4.97% | 3.8만 |
|---|
| 2026.08.20 | ₩27,533 | ₩28,068 | ₩27,533 | ₩27,800 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩28,509 | ₩28,509 | ₩27,696 | ₩27,696 | -2.85% | 1.8만 |
|---|
| 2026.08.18 | ₩29,378 | ₩29,378 | ₩28,343 | ₩28,503 | -2.98% | 1.1만 |
|---|
| 2026.08.17 | ₩28,549 | ₩28,549 | ₩27,934 | ₩28,419 | -0.45% | 1.8만 |
|---|
| 2026.08.14 | ₩27,907 | ₩28,536 | ₩27,453 | ₩28,181 | +0.98% | 3.4만 |
|---|
| 2026.08.13 | ₩29,297 | ₩29,324 | ₩28,322 | ₩28,342 | -3.26% | 2.7만 |
|---|
| 2026.08.12 | ₩29,311 | ₩30,019 | ₩29,311 | ₩29,768 | +1.56% | 1.6만 |
|---|
| 2026.08.11 | ₩29,364 | ₩29,498 | ₩29,084 | ₩29,333 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩29,444 | ₩29,752 | ₩29,297 | ₩29,444 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩30,046 | ₩30,046 | ₩29,217 | ₩29,570 | -1.58% | 1.4만 |
|---|
| 2026.08.06 | ₩30,353 | ₩30,460 | ₩30,046 | ₩30,241 | -0.37% | 9.2천 |
|---|
| 2026.08.05 | ₩29,845 | ₩30,607 | ₩29,845 | ₩30,492 | +2.17% | 1.7만 |
|---|
| 2026.08.04 | ₩29,819 | ₩30,514 | ₩29,819 | ₩29,996 | +0.60% | 1.1만 |
|---|
| 2026.08.03 | ₩31,222 | ₩31,222 | ₩30,323 | ₩30,483 | -2.37% | 2.4만 |
|---|
| 2026.07.31 | ₩31,543 | ₩31,850 | ₩31,155 | ₩31,217 | -1.03% | 1.6만 |
|---|
| 2026.07.30 | ₩31,997 | ₩31,997 | ₩31,409 | ₩31,508 | -1.53% | 1.3만 |
|---|
| 2026.07.29 | ₩32,144 | ₩32,706 | ₩32,077 | ₩32,625 | +1.50% | 1.9만 |
|---|
| 2026.07.28 | ₩32,245 | ₩32,465 | ₩31,930 | ₩32,154 | -0.28% | 2.1만 |
|---|
| 2026.07.27 | ₩30,848 | ₩32,278 | ₩29,458 | ₩32,019 | +3.80% | 2.1만 |
|---|
| 2026.07.24 | ₩31,289 | ₩32,077 | ₩31,276 | ₩31,706 | +1.33% | 1.9만 |
|---|
| 2026.07.23 | ₩29,444 | ₩31,519 | ₩29,438 | ₩31,202 | +5.97% | 4.4만 |
|---|
| 2026.07.22 | ₩28,069 | ₩28,382 | ₩28,069 | ₩28,375 | +1.09% | 5.9천 |
|---|
| 2026.07.21 | ₩28,201 | ₩28,295 | ₩27,841 | ₩28,089 | -0.40% | 9.6천 |
|---|
| 2026.07.20 | ₩28,068 | ₩28,723 | ₩27,653 | ₩28,556 | +1.74% | 1.2만 |
|---|
| 2026.07.17 | ₩27,954 | ₩28,017 | ₩27,894 | ₩27,897 | -0.21% | 5.1천 |
|---|
| 2026.07.16 | ₩27,680 | ₩27,680 | ₩27,530 | ₩27,530 | -0.54% | 3.1천 |
|---|
| 2026.07.15 | ₩27,547 | ₩27,671 | ₩27,547 | ₩27,671 | +0.45% | 4.9천 |
|---|
| 2026.07.14 | ₩27,466 | ₩27,760 | ₩27,399 | ₩27,567 | +0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩27,132 | ₩27,814 | ₩27,132 | ₩27,645 | +1.89% | 7천 |
|---|
| 2026.07.10 | ₩26,892 | ₩27,052 | ₩26,704 | ₩26,952 | +0.22% | 2.1만 |
|---|
| 2026.07.09 | ₩27,466 | ₩27,466 | ₩26,905 | ₩26,949 | -1.88% | 2.1만 |
|---|
| 2026.07.08 | ₩27,653 | ₩27,841 | ₩27,587 | ₩27,664 | +0.04% | 1.3만 |
|---|
| 2026.07.07 | ₩26,731 | ₩27,359 | ₩26,644 | ₩27,294 | +2.10% | 1.4만 |
|---|
| 2026.07.06 | ₩27,146 | ₩27,774 | ₩26,433 | ₩26,433 | -2.62% | 2.4만 |
|---|
| 2026.07.02 | ₩25,969 | ₩27,921 | ₩25,862 | ₩27,734 | +6.79% | 1.2만 |
|---|
| 2026.07.01 | ₩26,718 | ₩26,731 | ₩25,903 | ₩26,345 | -1.40% | 1만 |
|---|
| 2026.06.30 | ₩27,480 | ₩27,557 | ₩26,410 | ₩26,623 | -3.12% | 1.3만 |
|---|
| 2026.06.29 | ₩29,404 | ₩29,404 | ₩27,159 | ₩27,270 | -7.26% | 2.1만 |
|---|
| 2026.06.26 | ₩29,832 | ₩29,832 | ₩28,937 | ₩29,213 | -2.07% | 8.9천 |
|---|
| 2026.06.25 | ₩28,896 | ₩29,431 | ₩28,896 | ₩29,257 | +1.25% | 5.4천 |
|---|
| 2026.06.24 | ₩29,164 | ₩29,672 | ₩29,164 | ₩29,672 | +1.74% | 2.2만 |
|---|
| 2026.06.23 | ₩28,870 | ₩29,337 | ₩28,830 | ₩29,287 | +1.44% | 1.1만 |
|---|
| 2026.06.22 | ₩28,923 | ₩28,923 | ₩27,613 | ₩27,949 | -3.37% | 2.2만 |
|---|
| 2026.06.18 | ₩28,736 | ₩28,990 | ₩28,287 | ₩28,287 | -1.56% | 7.1만 |
|---|
| 2026.06.17 | ₩28,308 | ₩28,977 | ₩28,308 | ₩28,977 | +2.36% | 8.7천 |
|---|
| 2026.06.16 | ₩28,415 | ₩28,616 | ₩28,068 | ₩28,470 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩27,627 | ₩28,161 | ₩27,627 | ₩28,086 | +1.66% | 1.1만 |
|---|
| 2026.06.12 | ₩28,255 | ₩28,836 | ₩28,255 | ₩28,270 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩28,669 | ₩29,291 | ₩28,415 | ₩28,421 | -0.87% | 6.9천 |
|---|
| 2026.06.10 | ₩29,030 | ₩29,645 | ₩28,870 | ₩29,539 | +1.75% | 1.5만 |
|---|
| 2026.06.09 | ₩27,800 | ₩29,431 | ₩27,800 | ₩28,835 | +3.72% | 2.3만 |
|---|
| 2026.06.08 | ₩28,896 | ₩28,896 | ₩27,988 | ₩28,187 | -2.46% | 1.4만 |
|---|
| 2026.06.05 | ₩27,533 | ₩29,170 | ₩27,506 | ₩29,026 | +5.42% | 2만 |
|---|
| 2026.06.04 | ₩28,135 | ₩28,135 | ₩27,694 | ₩27,885 | -0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩28,135 | ₩28,201 | ₩27,600 | ₩27,992 | -0.51% | 1.2만 |
|---|
| 2026.06.02 | ₩28,271 | ₩28,322 | ₩27,907 | ₩27,994 | -0.98% | 1.2만 |
|---|
| 2026.06.01 | ₩27,694 | ₩28,266 | ₩27,694 | ₩28,266 | +2.07% | 1.8만 |
|---|
| 2026.05.29 | ₩27,239 | ₩27,667 | ₩27,166 | ₩27,397 | +0.58% | 1.3만 |
|---|
| 2026.05.28 | ₩27,587 | ₩27,587 | ₩27,052 | ₩27,072 | -1.87% | 8.5천 |
|---|
| 2026.05.27 | ₩27,279 | ₩27,653 | ₩27,132 | ₩27,387 | +0.40% | 2.8만 |
|---|
| 2026.05.26 | ₩27,547 | ₩28,108 | ₩27,547 | ₩27,720 | +0.63% | 3.1만 |
|---|
| 2026.05.22 | ₩28,068 | ₩28,322 | ₩27,787 | ₩28,100 | +0.11% | 3만 |
|---|
| 2026.05.21 | ₩28,128 | ₩28,596 | ₩28,048 | ₩28,441 | +1.11% | 1.7만 |
|---|
| 2026.05.20 | ₩29,391 | ₩29,391 | ₩28,736 | ₩28,737 | -2.22% | 1.8만 |
|---|
| 2026.05.19 | ₩29,404 | ₩29,732 | ₩29,268 | ₩29,269 | -0.46% | 1.7만 |
|---|
| 2026.05.18 | ₩28,896 | ₩29,231 | ₩28,656 | ₩29,009 | +0.39% | 1.7만 |
|---|
| 2026.05.15 | ₩28,116 | ₩28,459 | ₩28,116 | ₩28,459 | +1.22% | 1.5만 |
|---|
| 2026.05.14 | ₩27,293 | ₩27,453 | ₩26,999 | ₩27,422 | +0.48% | 8.9천 |
|---|
| 2026.05.13 | ₩28,068 | ₩28,469 | ₩27,159 | ₩27,585 | -1.72% | 2만 |
|---|
| 2026.05.12 | ₩27,520 | ₩29,037 | ₩27,520 | ₩28,307 | +2.86% | 2.2만 |
|---|
| 2026.05.11 | ₩29,164 | ₩29,404 | ₩27,412 | ₩27,600 | -5.36% | 3.2만 |
|---|
| 2026.05.08 | ₩29,578 | ₩29,578 | ₩28,549 | ₩28,771 | -2.73% | 3.7만 |
|---|
| 2026.05.07 | ₩30,540 | ₩30,540 | ₩29,672 | ₩30,023 | -1.69% | 1.6만 |
|---|
| 2026.05.06 | ₩31,817 | ₩31,930 | ₩31,075 | ₩31,362 | -1.43% | 2.2만 |
|---|
| 2026.05.05 | ₩31,131 | ₩31,995 | ₩31,055 | ₩31,995 | +2.77% | 1.9만 |
|---|
| 2026.05.04 | ₩31,837 | ₩32,211 | ₩31,583 | ₩31,823 | -0.04% | 1.6만 |
|---|
| 2026.05.01 | ₩32,492 | ₩32,572 | ₩31,302 | ₩31,763 | -2.24% | 2.7만 |
|---|
| 2026.04.30 | ₩32,759 | ₩33,287 | ₩32,358 | ₩32,492 | -0.82% | 1.7만 |
|---|
| 2026.04.29 | ₩33,147 | ₩33,504 | ₩33,147 | ₩33,339 | +0.58% | 1만 |
|---|
| 2026.04.28 | ₩32,786 | ₩33,060 | ₩32,559 | ₩33,034 | +0.76% | 8.9천 |
|---|
| 2026.04.27 | ₩33,414 | ₩33,695 | ₩32,692 | ₩32,809 | -1.81% | 2.3만 |
|---|
| 2026.04.24 | ₩32,986 | ₩33,173 | ₩32,612 | ₩32,923 | -0.19% | 1.5만 |
|---|
| 2026.04.23 | ₩33,214 | ₩33,280 | ₩32,318 | ₩33,036 | -0.54% | 3.4만 |
|---|
| 2026.04.22 | ₩31,957 | ₩32,339 | ₩31,904 | ₩32,331 | +1.17% | 1.6만 |
|---|
| 2026.04.21 | ₩31,770 | ₩32,385 | ₩31,770 | ₩32,291 | +1.64% | 1.8만 |
|---|
| 2026.04.20 | ₩31,075 | ₩32,051 | ₩31,008 | ₩31,944 | +2.80% | 1.3만 |
|---|
| 2026.04.17 | ₩31,730 | ₩31,783 | ₩30,567 | ₩31,342 | -1.22% | 4.9만 |
|---|
| 2026.04.16 | ₩31,449 | ₩32,786 | ₩31,449 | ₩32,118 | +2.12% | 4.1만 |
|---|
| 2026.04.15 | ₩35,165 | ₩35,165 | ₩31,944 | ₩32,238 | -8.32% | 8.1만 |
|---|
| 2026.04.14 | ₩35,365 | ₩35,720 | ₩34,751 | ₩35,005 | -1.02% | 4.3만 |
|---|
| 2026.04.13 | ₩36,060 | ₩36,555 | ₩35,953 | ₩36,222 | +0.45% | 3.9만 |
|---|
| 2026.04.10 | ₩36,755 | ₩37,036 | ₩36,595 | ₩36,611 | -0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩37,016 | ₩37,317 | ₩36,515 | ₩36,755 | -0.70% | 2.6만 |
|---|
| 2026.04.08 | ₩36,034 | ₩37,611 | ₩36,034 | ₩37,521 | +4.13% | 2.9만 |
|---|
| 2026.04.07 | ₩37,009 | ₩37,878 | ₩37,009 | ₩37,337 | +0.88% | 1.9만 |
|---|
| 2026.04.06 | ₩36,595 | ₩37,263 | ₩35,947 | ₩36,953 | +0.98% | 2.6만 |
|---|
| 2026.04.02 | ₩35,927 | ₩36,501 | ₩35,726 | ₩36,399 | +1.31% | 2.7만 |
|---|
| 2026.04.01 | ₩35,873 | ₩35,873 | ₩35,245 | ₩35,364 | -1.42% | 3.5만 |
|---|
| 2026.03.31 | ₩36,795 | ₩36,795 | ₩35,833 | ₩35,999 | -2.16% | 4.4만 |
|---|
| 2026.03.30 | ₩36,047 | ₩37,357 | ₩36,047 | ₩37,152 | +3.07% | 2.9만 |
|---|
| 2026.03.27 | ₩36,127 | ₩36,836 | ₩36,127 | ₩36,661 | +1.48% | 3.4만 |
|---|
| 2026.03.26 | ₩35,285 | ₩36,019 | ₩35,085 | ₩36,019 | +2.08% | 2.8만 |
|---|
| 2026.03.25 | ₩35,486 | ₩35,653 | ₩34,644 | ₩35,619 | +0.38% | 4.5만 |
|---|
| 2026.03.24 | ₩36,328 | ₩36,328 | ₩35,432 | ₩35,781 | -1.50% | 1.3만 |
|---|
| 2026.03.23 | ₩36,461 | ₩36,461 | ₩35,552 | ₩35,913 | -1.50% | 3.7만 |
|---|
| 2026.03.20 | ₩36,100 | ₩37,063 | ₩36,100 | ₩36,853 | +2.08% | 3.7만 |
|---|
| 2026.03.19 | ₩35,967 | ₩36,274 | ₩35,949 | ₩36,087 | +0.33% | 2.5만 |
|---|
| 2026.03.18 | ₩35,272 | ₩35,980 | ₩35,098 | ₩35,913 | +1.82% | 5.8만 |
|---|
| 2026.03.17 | ₩35,666 | ₩35,666 | ₩35,329 | ₩35,633 | -0.09% | 3.5만 |
|---|
| 2026.03.16 | ₩35,566 | ₩35,633 | ₩34,964 | ₩35,597 | +0.09% | 3.7만 |
|---|
| 2026.03.13 | ₩34,817 | ₩35,887 | ₩34,817 | ₩35,793 | +2.80% | 2.4만 |
|---|
| 2026.03.12 | ₩34,550 | ₩35,343 | ₩34,550 | ₩35,343 | +2.29% | 2.7만 |
|---|
| 2026.03.11 | ₩35,018 | ₩35,018 | ₩34,082 | ₩34,777 | -0.69% | 3.2만 |
|---|
| 2026.03.10 | ₩35,018 | ₩35,392 | ₩34,844 | ₩35,379 | +1.03% | 2.2만 |
|---|
| 2026.03.09 | ₩35,967 | ₩36,408 | ₩35,232 | ₩35,312 | -1.82% | 5.1만 |
|---|
| 2026.03.06 | ₩35,285 | ₩35,486 | ₩35,152 | ₩35,459 | +0.49% | 1.6만 |
|---|
| 2026.03.05 | ₩34,964 | ₩35,031 | ₩34,483 | ₩34,670 | -0.84% | 1.8만 |
|---|
| 2026.03.04 | ₩35,392 | ₩35,432 | ₩34,737 | ₩34,943 | -1.27% | 2만 |
|---|
| 2026.03.03 | ₩35,686 | ₩36,201 | ₩35,686 | ₩35,793 | +0.30% | 1.4만 |
|---|
| 2026.03.02 | ₩35,552 | ₩35,806 | ₩34,938 | ₩34,978 | -1.62% | 4.6만 |
|---|
| 2026.02.27 | ₩35,312 | ₩35,312 | ₩34,839 | ₩35,047 | -0.75% | 3.2만 |
|---|
| 2026.02.26 | ₩34,136 | ₩34,811 | ₩34,109 | ₩34,537 | +1.17% | 4.5만 |
|---|
| 2026.02.25 | ₩34,884 | ₩34,884 | ₩34,283 | ₩34,577 | -0.88% | 4.7만 |
|---|
| 2026.02.24 | ₩35,593 | ₩35,646 | ₩34,884 | ₩34,964 | -1.76% | 4만 |
|---|
| 2026.02.23 | ₩35,058 | ₩35,900 | ₩35,058 | ₩35,593 | +1.52% | 2.1만 |
|---|
| 2026.02.20 | ₩34,751 | ₩34,991 | ₩34,550 | ₩34,817 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩34,764 | ₩35,031 | ₩34,517 | ₩34,668 | -0.28% | 9.7천 |
|---|
| 2026.02.18 | ₩35,065 | ₩35,165 | ₩34,751 | ₩35,071 | +0.02% | 2만 |
|---|
| 2026.02.17 | ₩34,630 | ₩35,606 | ₩34,630 | ₩34,951 | +0.93% | 9.1만 |
|---|
| 2026.02.13 | ₩34,670 | ₩34,898 | ₩34,045 | ₩34,510 | -0.46% | 1.9만 |
|---|
| 2026.02.12 | ₩33,601 | ₩34,697 | ₩33,254 | ₩34,483 | +2.63% | 2.5만 |
|---|
| 2026.02.11 | ₩34,216 | ₩34,537 | ₩33,494 | ₩34,019 | -0.57% | 2.9만 |
|---|
| 2026.02.10 | ₩34,804 | ₩34,804 | ₩34,183 | ₩34,269 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩35,178 | ₩35,499 | ₩34,644 | ₩34,884 | -0.84% | 2만 |
|---|
| 2026.02.06 | ₩36,100 | ₩36,114 | ₩35,058 | ₩35,432 | -1.85% | 3.7만 |
|---|
| 2026.02.05 | ₩36,488 | ₩36,675 | ₩35,913 | ₩36,127 | -0.99% | 4.8만 |
|---|
| 2026.02.04 | ₩35,325 | ₩36,348 | ₩35,118 | ₩36,100 | +2.19% | 9.7만 |
|---|
| 2026.02.03 | ₩34,898 | ₩35,559 | ₩34,805 | ₩35,138 | +0.69% | 7.2만 |
|---|
| 2026.02.02 | ₩35,285 | ₩35,419 | ₩34,740 | ₩35,085 | -0.57% | 2.2만 |
|---|
| 2026.01.30 | ₩34,817 | ₩34,857 | ₩33,815 | ₩34,470 | -1.00% | 4.7만 |
|---|
| 2026.01.29 | ₩33,655 | ₩35,285 | ₩33,655 | ₩35,265 | +4.79% | 3.7만 |
|---|
| 2026.01.28 | ₩34,283 | ₩34,724 | ₩34,216 | ₩34,724 | +1.29% | 2.3만 |
|---|
| 2026.01.27 | ₩34,316 | ₩34,575 | ₩34,283 | ₩34,575 | +0.76% | 1.9만 |
|---|
| 2026.01.26 | ₩33,762 | ₩34,323 | ₩33,762 | ₩34,323 | +1.66% | 1.9만 |
|---|
| 2026.01.23 | ₩33,334 | ₩33,641 | ₩33,187 | ₩33,454 | +0.36% | 2만 |
|---|
| 2026.01.22 | ₩34,283 | ₩34,376 | ₩33,294 | ₩33,294 | -2.88% | 2.8만 |
|---|
| 2026.01.21 | ₩35,325 | ₩35,446 | ₩34,443 | ₩34,924 | -1.14% | 4.1만 |
|---|
| 2026.01.20 | ₩34,884 | ₩35,526 | ₩34,884 | ₩35,446 | +1.61% | 3만 |
|---|
| 2026.01.16 | ₩34,122 | ₩34,614 | ₩33,949 | ₩34,483 | +1.06% | 1.3만 |
|---|
| 2026.01.15 | ₩34,269 | ₩34,376 | ₩34,015 | ₩34,376 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩34,416 | ₩34,804 | ₩34,347 | ₩34,563 | +0.43% | 1만 |
|---|
| 2026.01.13 | ₩33,802 | ₩34,180 | ₩33,802 | ₩34,136 | +0.99% | 9.6천 |
|---|
| 2026.01.12 | ₩34,243 | ₩34,483 | ₩33,708 | ₩33,935 | -0.90% | 1.7만 |
|---|
| 2026.01.09 | ₩34,710 | ₩35,085 | ₩33,855 | ₩34,096 | -1.77% | 2.8만 |
|---|
| 2026.01.08 | ₩35,058 | ₩35,085 | ₩34,684 | ₩34,684 | -1.07% | 2.4만 |
|---|
| 2026.01.07 | ₩35,172 | ₩35,232 | ₩34,911 | ₩35,192 | +0.06% | 1만 |
|---|
| 2026.01.06 | ₩34,563 | ₩35,295 | ₩34,563 | ₩35,192 | +1.82% | 2.6만 |
|---|
| 2026.01.05 | ₩34,670 | ₩34,670 | ₩33,882 | ₩34,336 | -0.96% | 3.8만 |
|---|
| 2026.01.02 | ₩33,748 | ₩35,071 | ₩33,748 | ₩34,964 | +3.60% | 4.2만 |
|---|
| 2025.12.31 | ₩34,082 | ₩34,604 | ₩34,082 | ₩34,604 | +1.53% | 2.5만 |
|---|
| 2025.12.30 | ₩33,855 | ₩34,283 | ₩33,778 | ₩34,176 | +0.95% | 3.1만 |
|---|
| 2025.12.29 | ₩33,494 | ₩34,029 | ₩33,494 | ₩33,922 | +1.28% | 3.9만 |
|---|
| 2025.12.26 | ₩32,519 | ₩33,280 | ₩32,412 | ₩33,280 | +2.34% | 1.6만 |
|---|
| 2025.12.24 | ₩32,666 | ₩33,280 | ₩32,565 | ₩32,839 | +0.53% | 9.7천 |
|---|
| 2025.12.23 | ₩32,358 | ₩32,866 | ₩32,305 | ₩32,866 | +1.57% | 1.1만 |
|---|
| 2025.12.22 | ₩32,532 | ₩32,656 | ₩31,837 | ₩32,492 | -0.12% | 2.2만 |
|---|
| 2025.12.19 | ₩32,478 | ₩33,187 | ₩32,398 | ₩32,919 | +1.36% | 1.2만 |
|---|
| 2025.12.18 | ₩33,013 | ₩33,454 | ₩32,298 | ₩32,706 | -0.93% | 2.9만 |
|---|
| 2025.12.17 | ₩32,585 | ₩34,176 | ₩32,318 | ₩34,162 | +4.84% | 3.1만 |
|---|
| 2025.12.16 | ₩33,788 | ₩34,416 | ₩32,519 | ₩32,545 | -3.68% | 4.8만 |
|---|
| 2025.12.15 | ₩34,042 | ₩34,042 | ₩33,200 | ₩33,668 | -1.10% | 5.5만 |
|---|
| 2025.12.12 | ₩35,419 | ₩35,686 | ₩34,483 | ₩34,684 | -2.08% | 3.9만 |
|---|
| 2025.12.11 | ₩35,299 | ₩35,766 | ₩35,299 | ₩35,432 | +0.38% | 3.8만 |
|---|
| 2025.12.10 | ₩35,673 | ₩35,726 | ₩34,773 | ₩35,633 | -0.11% | 2.9만 |
|---|
| 2025.12.09 | ₩36,100 | ₩36,100 | ₩35,152 | ₩35,646 | -1.26% | 1.6만 |
|---|
| 2025.12.08 | ₩35,459 | ₩36,114 | ₩35,459 | ₩35,873 | +1.17% | 3.5만 |
|---|
| 2025.12.05 | ₩34,791 | ₩35,085 | ₩34,617 | ₩34,819 | +0.08% | 5.1만 |
|---|
| 2025.12.04 | ₩35,272 | ₩35,392 | ₩34,845 | ₩34,898 | -1.06% | 2.1만 |
|---|
| 2025.12.03 | ₩37,023 | ₩37,023 | ₩35,780 | ₩35,860 | -3.14% | 6.8만 |
|---|
| 2025.12.02 | ₩37,196 | ₩37,771 | ₩36,822 | ₩37,277 | +0.22% | 3.9만 |
|---|
| 2025.12.01 | ₩37,424 | ₩37,584 | ₩36,889 | ₩37,156 | -0.71% | 10만 |
|---|
| 2025.11.28 | ₩37,958 | ₩37,958 | ₩36,889 | ₩37,290 | -1.76% | 2.8만 |
|---|
| 2025.11.26 | ₩38,359 | ₩38,800 | ₩38,092 | ₩38,092 | -0.70% | 4.8만 |
|---|
| 2025.11.25 | ₩38,894 | ₩39,629 | ₩38,493 | ₩38,627 | -0.69% | 4.5만 |
|---|
| 2025.11.24 | ₩40,230 | ₩40,230 | ₩38,226 | ₩38,760 | -3.65% | 10.6만 |
|---|
| 2025.11.21 | ₩39,829 | ₩40,765 | ₩39,829 | ₩40,631 | +2.01% | 7.8만 |
|---|
| 2025.11.20 | ₩39,161 | ₩40,631 | ₩37,758 | ₩40,364 | +3.07% | 12.4만 |
|---|
| 2025.11.19 | ₩40,230 | ₩40,765 | ₩39,829 | ₩40,765 | +1.33% | 6.9만 |
|---|
| 2025.11.18 | ₩40,230 | ₩40,966 | ₩40,030 | ₩40,498 | +0.66% | 6.4만 |
|---|
| 2025.11.17 | ₩40,498 | ₩40,631 | ₩38,894 | ₩39,696 | -1.98% | 5.9만 |
|---|
| 2025.11.14 | ₩41,166 | ₩41,674 | ₩39,629 | ₩40,230 | -2.27% | 7.1만 |
|---|
| 2025.11.13 | ₩39,295 | ₩40,765 | ₩39,028 | ₩40,364 | +2.72% | 8.2만 |
|---|
| 2025.11.12 | ₩38,226 | ₩39,562 | ₩38,226 | ₩39,295 | +2.80% | 3.8만 |
|---|
| 2025.11.11 | ₩38,092 | ₩39,028 | ₩38,092 | ₩38,493 | +1.05% | 1.7만 |
|---|
| 2025.11.10 | ₩38,359 | ₩38,894 | ₩37,691 | ₩38,092 | -0.70% | 4.7만 |
|---|
| 2025.11.07 | ₩38,760 | ₩39,562 | ₩38,560 | ₩39,028 | +0.69% | 5만 |
|---|
| 2025.11.06 | ₩37,424 | ₩38,840 | ₩36,822 | ₩38,627 | +3.21% | 4.5만 |
|---|
| 2025.11.05 | ₩38,359 | ₩38,894 | ₩37,357 | ₩37,424 | -2.44% | 4.7만 |
|---|
| 2025.11.04 | ₩37,958 | ₩38,760 | ₩37,571 | ₩38,760 | +2.11% | 6.3만 |
|---|
| 2025.11.03 | ₩37,691 | ₩38,092 | ₩36,622 | ₩36,889 | -2.13% | 5.5만 |
|---|
| 2025.10.31 | ₩38,760 | ₩38,760 | ₩37,624 | ₩37,691 | -2.76% | 6만 |
|---|
| 2025.10.30 | ₩37,691 | ₩39,028 | ₩37,691 | ₩38,760 | +2.84% | 4.9만 |
|---|
| 2025.10.29 | ₩37,691 | ₩38,306 | ₩37,370 | ₩37,691 | 0.00% | 6.7만 |
|---|
| 2025.10.28 | ₩37,557 | ₩38,493 | ₩37,290 | ₩37,691 | +0.36% | 7.8만 |
|---|
| 2025.10.27 | ₩39,161 | ₩39,429 | ₩37,825 | ₩38,359 | -2.05% | 8.9만 |
|---|
| 2025.10.24 | ₩38,627 | ₩39,963 | ₩38,359 | ₩39,829 | +3.11% | 7.4만 |
|---|
| 2025.10.23 | ₩40,765 | ₩40,966 | ₩38,359 | ₩38,493 | -5.57% | 9.6만 |
|---|
| 2025.10.22 | ₩39,028 | ₩40,177 | ₩38,961 | ₩39,562 | +1.37% | 7.4만 |
|---|
| 2025.10.21 | ₩38,627 | ₩39,161 | ₩38,493 | ₩39,028 | +1.04% | 3.6만 |
|---|
| 2025.10.20 | ₩39,295 | ₩39,295 | ₩38,613 | ₩38,760 | -1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩40,364 | ₩40,431 | ₩39,175 | ₩39,295 | -2.65% | 5만 |
|---|
| 2025.10.16 | ₩39,696 | ₩40,631 | ₩39,295 | ₩40,230 | +1.35% | 5.6만 |
|---|
| 2025.10.15 | ₩40,765 | ₩41,300 | ₩40,230 | ₩40,765 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩41,567 | ₩41,701 | ₩40,765 | ₩41,166 | -0.96% | 3만 |
|---|
| 2025.10.13 | ₩41,433 | ₩41,567 | ₩40,364 | ₩40,631 | -1.94% | 5.2만 |
|---|
| 2025.10.10 | ₩40,498 | ₩42,035 | ₩39,963 | ₩41,567 | +2.64% | 6.3만 |
|---|