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 | ₩24,759 | ₩24,853 | ₩24,277 | ₩24,628 | -0.53% | 8.9천 |
| 2026.10.08 | ₩24,973 | ₩25,360 | ₩24,973 | ₩25,160 | +0.75% | 4.7천 |
| 2026.10.07 | ₩25,026 | ₩25,360 | ₩25,026 | ₩25,196 | +0.68% | 1.2만 |
| 2026.10.06 | ₩24,966 | ₩25,013 | ₩24,830 | ₩24,956 | -0.04% | 4.8천 |
| 2026.10.05 | ₩25,427 | ₩25,641 | ₩24,866 | ₩25,093 | -1.31% | 1.5만 |
| 2026.10.02 | ₩26,108 | ₩26,108 | ₩25,187 | ₩25,428 | -2.60% | 1.3만 |
| 2026.10.01 | ₩26,602 | ₩26,602 | ₩25,934 | ₩26,144 | -1.72% | 3.6만 |
| 2026.09.30 | ₩26,709 | ₩26,816 | ₩26,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,380 |
| -1.23% |
| 9.2천 |
| 2026.09.29 | ₩25,961 | ₩26,522 | ₩25,961 | ₩26,429 | +1.80% | 1.5만 |
|---|
| 2026.09.28 | ₩25,774 | ₩26,248 | ₩25,774 | ₩26,188 | +1.61% | 4.7만 |
|---|
| 2026.09.25 | ₩25,080 | ₩25,654 | ₩24,425 | ₩25,498 | +1.67% | 1.2만 |
|---|
| 2026.09.24 | ₩25,013 | ₩25,299 | ₩24,746 | ₩25,026 | +0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩25,040 | ₩25,200 | ₩24,699 | ₩25,116 | +0.30% | 7.9천 |
|---|
| 2026.09.22 | ₩25,347 | ₩25,561 | ₩25,149 | ₩25,149 | -0.78% | 6천 |
|---|
| 2026.09.21 | ₩25,347 | ₩25,548 | ₩25,240 | ₩25,307 | -0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩25,555 | ₩26,148 | ₩25,555 | ₩25,957 | +1.57% | 9.8천 |
|---|
| 2026.09.17 | ₩25,774 | ₩25,988 | ₩25,454 | ₩25,796 | +0.08% | 3.1천 |
|---|
| 2026.09.16 | ₩26,429 | ₩26,429 | ₩26,001 | ₩26,347 | -0.31% | 9.9천 |
|---|
| 2026.09.15 | ₩26,375 | ₩26,442 | ₩26,282 | ₩26,409 | +0.13% | 3.2천 |
|---|
| 2026.09.14 | ₩26,295 | ₩26,355 | ₩25,934 | ₩26,255 | -0.15% | 8.6천 |
|---|
| 2026.09.11 | ₩25,874 | ₩25,941 | ₩25,734 | ₩25,901 | +0.10% | 1.7만 |
|---|
| 2026.09.10 | ₩26,108 | ₩26,108 | ₩25,774 | ₩25,882 | -0.86% | 3.4천 |
|---|
| 2026.09.09 | ₩25,814 | ₩25,894 | ₩25,480 | ₩25,830 | +0.06% | 9.5천 |
|---|
| 2026.09.08 | ₩26,215 | ₩26,455 | ₩25,761 | ₩25,761 | -1.73% | 1.3만 |
|---|
| 2026.09.04 | ₩26,392 | ₩26,756 | ₩26,188 | ₩26,585 | +0.73% | 2.6만 |
|---|
| 2026.09.03 | ₩25,854 | ₩25,854 | ₩24,692 | ₩25,133 | -2.79% | 2.4만 |
|---|
| 2026.09.02 | ₩26,509 | ₩27,016 | ₩26,509 | ₩26,729 | +0.83% | 4.1천 |
|---|
| 2026.09.01 | ₩26,716 | ₩26,949 | ₩26,509 | ₩26,754 | +0.14% | 9.8천 |
|---|
| 2026.08.31 | ₩26,976 | ₩26,976 | ₩25,908 | ₩25,913 | -3.94% | 1.3만 |
|---|
| 2026.08.28 | ₩26,829 | ₩27,363 | ₩26,709 | ₩27,123 | +1.10% | 1.8만 |
|---|
| 2026.08.27 | ₩26,896 | ₩27,030 | ₩26,769 | ₩26,828 | -0.25% | 7천 |
|---|
| 2026.08.26 | ₩27,257 | ₩27,624 | ₩27,230 | ₩27,492 | +0.86% | 7.5천 |
|---|
| 2026.08.25 | ₩27,030 | ₩27,243 | ₩26,963 | ₩27,242 | +0.79% | 1.4만 |
|---|
| 2026.08.24 | ₩26,549 | ₩27,254 | ₩26,549 | ₩27,254 | +2.66% | 1만 |
|---|
| 2026.08.21 | ₩27,777 | ₩27,777 | ₩26,175 | ₩26,398 | -4.97% | 3.8만 |
|---|
| 2026.08.20 | ₩27,510 | ₩28,044 | ₩27,510 | ₩27,777 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩28,485 | ₩28,485 | ₩27,673 | ₩27,673 | -2.85% | 1.8만 |
|---|
| 2026.08.18 | ₩29,353 | ₩29,353 | ₩28,320 | ₩28,480 | -2.98% | 1.1만 |
|---|
| 2026.08.17 | ₩28,525 | ₩28,525 | ₩27,911 | ₩28,396 | -0.45% | 1.8만 |
|---|
| 2026.08.14 | ₩27,884 | ₩28,512 | ₩27,430 | ₩28,158 | +0.98% | 3.4만 |
|---|
| 2026.08.13 | ₩29,273 | ₩29,300 | ₩28,298 | ₩28,318 | -3.26% | 2.7만 |
|---|
| 2026.08.12 | ₩29,286 | ₩29,994 | ₩29,286 | ₩29,743 | +1.56% | 1.6만 |
|---|
| 2026.08.11 | ₩29,340 | ₩29,473 | ₩29,059 | ₩29,309 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩29,420 | ₩29,727 | ₩29,273 | ₩29,420 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩30,021 | ₩30,021 | ₩29,193 | ₩29,545 | -1.58% | 1.4만 |
|---|
| 2026.08.06 | ₩30,328 | ₩30,435 | ₩30,021 | ₩30,216 | -0.37% | 9.2천 |
|---|
| 2026.08.05 | ₩29,821 | ₩30,582 | ₩29,821 | ₩30,467 | +2.17% | 1.7만 |
|---|
| 2026.08.04 | ₩29,794 | ₩30,488 | ₩29,794 | ₩29,972 | +0.60% | 1.1만 |
|---|
| 2026.08.03 | ₩31,196 | ₩31,196 | ₩30,297 | ₩30,458 | -2.37% | 2.4만 |
|---|
| 2026.07.31 | ₩31,517 | ₩31,824 | ₩31,129 | ₩31,191 | -1.03% | 1.6만 |
|---|
| 2026.07.30 | ₩31,971 | ₩31,971 | ₩31,383 | ₩31,482 | -1.53% | 1.3만 |
|---|
| 2026.07.29 | ₩32,118 | ₩32,678 | ₩32,051 | ₩32,598 | +1.50% | 1.9만 |
|---|
| 2026.07.28 | ₩32,218 | ₩32,438 | ₩31,904 | ₩32,127 | -0.28% | 2.1만 |
|---|
| 2026.07.27 | ₩30,822 | ₩32,251 | ₩29,433 | ₩31,992 | +3.80% | 2.1만 |
|---|
| 2026.07.24 | ₩31,263 | ₩32,051 | ₩31,250 | ₩31,680 | +1.33% | 1.9만 |
|---|
| 2026.07.23 | ₩29,420 | ₩31,493 | ₩29,413 | ₩31,176 | +5.97% | 4.4만 |
|---|
| 2026.07.22 | ₩28,046 | ₩28,358 | ₩28,046 | ₩28,352 | +1.09% | 5.9천 |
|---|
| 2026.07.21 | ₩28,178 | ₩28,271 | ₩27,817 | ₩28,066 | -0.40% | 9.6천 |
|---|
| 2026.07.20 | ₩28,044 | ₩28,699 | ₩27,630 | ₩28,532 | +1.74% | 1.2만 |
|---|
| 2026.07.17 | ₩27,931 | ₩27,994 | ₩27,871 | ₩27,874 | -0.21% | 5.1천 |
|---|
| 2026.07.16 | ₩27,657 | ₩27,657 | ₩27,508 | ₩27,508 | -0.54% | 3.1천 |
|---|
| 2026.07.15 | ₩27,524 | ₩27,648 | ₩27,524 | ₩27,648 | +0.45% | 4.9천 |
|---|
| 2026.07.14 | ₩27,443 | ₩27,737 | ₩27,377 | ₩27,544 | +0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩27,110 | ₩27,791 | ₩27,110 | ₩27,622 | +1.89% | 7천 |
|---|
| 2026.07.10 | ₩26,869 | ₩27,030 | ₩26,682 | ₩26,929 | +0.22% | 2.1만 |
|---|
| 2026.07.09 | ₩27,443 | ₩27,443 | ₩26,883 | ₩26,927 | -1.88% | 2.1만 |
|---|
| 2026.07.08 | ₩27,630 | ₩27,817 | ₩27,564 | ₩27,641 | +0.04% | 1.3만 |
|---|
| 2026.07.07 | ₩26,709 | ₩27,337 | ₩26,622 | ₩27,271 | +2.10% | 1.4만 |
|---|
| 2026.07.06 | ₩27,123 | ₩27,751 | ₩26,411 | ₩26,411 | -2.62% | 2.4만 |
|---|
| 2026.07.02 | ₩25,948 | ₩27,898 | ₩25,841 | ₩27,711 | +6.79% | 1.2만 |
|---|
| 2026.07.01 | ₩26,696 | ₩26,709 | ₩25,881 | ₩26,323 | -1.40% | 1만 |
|---|
| 2026.06.30 | ₩27,457 | ₩27,534 | ₩26,388 | ₩26,601 | -3.12% | 1.3만 |
|---|
| 2026.06.29 | ₩29,380 | ₩29,380 | ₩27,136 | ₩27,247 | -7.26% | 2.1만 |
|---|
| 2026.06.26 | ₩29,807 | ₩29,807 | ₩28,912 | ₩29,189 | -2.07% | 8.9천 |
|---|
| 2026.06.25 | ₩28,872 | ₩29,407 | ₩28,872 | ₩29,233 | +1.25% | 5.4천 |
|---|
| 2026.06.24 | ₩29,140 | ₩29,647 | ₩29,140 | ₩29,647 | +1.74% | 2.2만 |
|---|
| 2026.06.23 | ₩28,846 | ₩29,313 | ₩28,806 | ₩29,262 | +1.44% | 1.1만 |
|---|
| 2026.06.22 | ₩28,899 | ₩28,899 | ₩27,590 | ₩27,926 | -3.37% | 2.2만 |
|---|
| 2026.06.18 | ₩28,712 | ₩28,966 | ₩28,263 | ₩28,263 | -1.56% | 7.1만 |
|---|
| 2026.06.17 | ₩28,285 | ₩28,953 | ₩28,285 | ₩28,953 | +2.36% | 8.7천 |
|---|
| 2026.06.16 | ₩28,392 | ₩28,592 | ₩28,044 | ₩28,446 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩27,604 | ₩28,138 | ₩27,604 | ₩28,063 | +1.66% | 1.1만 |
|---|
| 2026.06.12 | ₩28,231 | ₩28,812 | ₩28,231 | ₩28,246 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩28,645 | ₩29,266 | ₩28,392 | ₩28,397 | -0.87% | 6.9천 |
|---|
| 2026.06.10 | ₩29,006 | ₩29,620 | ₩28,846 | ₩29,515 | +1.75% | 1.5만 |
|---|
| 2026.06.09 | ₩27,777 | ₩29,407 | ₩27,777 | ₩28,811 | +3.72% | 2.3만 |
|---|
| 2026.06.08 | ₩28,872 | ₩28,872 | ₩27,964 | ₩28,163 | -2.46% | 1.4만 |
|---|
| 2026.06.05 | ₩27,510 | ₩29,146 | ₩27,484 | ₩29,002 | +5.42% | 2만 |
|---|
| 2026.06.04 | ₩28,111 | ₩28,111 | ₩27,671 | ₩27,861 | -0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩28,111 | ₩28,178 | ₩27,577 | ₩27,968 | -0.51% | 1.2만 |
|---|
| 2026.06.02 | ₩28,247 | ₩28,298 | ₩27,884 | ₩27,971 | -0.98% | 1.2만 |
|---|
| 2026.06.01 | ₩27,671 | ₩28,242 | ₩27,671 | ₩28,242 | +2.07% | 1.8만 |
|---|
| 2026.05.29 | ₩27,216 | ₩27,644 | ₩27,143 | ₩27,374 | +0.58% | 1.3만 |
|---|
| 2026.05.28 | ₩27,564 | ₩27,564 | ₩27,030 | ₩27,050 | -1.87% | 8.5천 |
|---|
| 2026.05.27 | ₩27,257 | ₩27,630 | ₩27,110 | ₩27,365 | +0.40% | 2.8만 |
|---|
| 2026.05.26 | ₩27,524 | ₩28,085 | ₩27,524 | ₩27,697 | +0.63% | 3.1만 |
|---|
| 2026.05.22 | ₩28,044 | ₩28,298 | ₩27,764 | ₩28,077 | +0.11% | 3만 |
|---|
| 2026.05.21 | ₩28,105 | ₩28,572 | ₩28,024 | ₩28,417 | +1.11% | 1.7만 |
|---|
| 2026.05.20 | ₩29,367 | ₩29,367 | ₩28,712 | ₩28,714 | -2.22% | 1.8만 |
|---|
| 2026.05.19 | ₩29,380 | ₩29,707 | ₩29,244 | ₩29,245 | -0.46% | 1.7만 |
|---|
| 2026.05.18 | ₩28,872 | ₩29,206 | ₩28,632 | ₩28,985 | +0.39% | 1.7만 |
|---|
| 2026.05.15 | ₩28,093 | ₩28,436 | ₩28,093 | ₩28,436 | +1.22% | 1.5만 |
|---|
| 2026.05.14 | ₩27,270 | ₩27,430 | ₩26,976 | ₩27,399 | +0.48% | 8.9천 |
|---|
| 2026.05.13 | ₩28,044 | ₩28,445 | ₩27,136 | ₩27,562 | -1.72% | 2만 |
|---|
| 2026.05.12 | ₩27,497 | ₩29,013 | ₩27,497 | ₩28,283 | +2.86% | 2.2만 |
|---|
| 2026.05.11 | ₩29,140 | ₩29,380 | ₩27,389 | ₩27,577 | -5.36% | 3.2만 |
|---|
| 2026.05.08 | ₩29,554 | ₩29,554 | ₩28,525 | ₩28,747 | -2.73% | 3.7만 |
|---|
| 2026.05.07 | ₩30,515 | ₩30,515 | ₩29,647 | ₩29,998 | -1.69% | 1.6만 |
|---|
| 2026.05.06 | ₩31,790 | ₩31,904 | ₩31,049 | ₩31,336 | -1.43% | 2.2만 |
|---|
| 2026.05.05 | ₩31,105 | ₩31,968 | ₩31,029 | ₩31,968 | +2.77% | 1.9만 |
|---|
| 2026.05.04 | ₩31,810 | ₩32,184 | ₩31,557 | ₩31,797 | -0.04% | 1.6만 |
|---|
| 2026.05.01 | ₩32,465 | ₩32,545 | ₩31,276 | ₩31,737 | -2.24% | 2.7만 |
|---|
| 2026.04.30 | ₩32,732 | ₩33,259 | ₩32,331 | ₩32,465 | -0.82% | 1.7만 |
|---|
| 2026.04.29 | ₩33,119 | ₩33,476 | ₩33,119 | ₩33,311 | +0.58% | 1만 |
|---|
| 2026.04.28 | ₩32,759 | ₩33,032 | ₩32,532 | ₩33,007 | +0.76% | 8.9천 |
|---|
| 2026.04.27 | ₩33,386 | ₩33,667 | ₩32,665 | ₩32,781 | -1.81% | 2.3만 |
|---|
| 2026.04.24 | ₩32,959 | ₩33,146 | ₩32,585 | ₩32,896 | -0.19% | 1.5만 |
|---|
| 2026.04.23 | ₩33,186 | ₩33,253 | ₩32,291 | ₩33,008 | -0.54% | 3.4만 |
|---|
| 2026.04.22 | ₩31,931 | ₩32,313 | ₩31,877 | ₩32,305 | +1.17% | 1.6만 |
|---|
| 2026.04.21 | ₩31,744 | ₩32,358 | ₩31,744 | ₩32,264 | +1.64% | 1.8만 |
|---|
| 2026.04.20 | ₩31,049 | ₩32,024 | ₩30,982 | ₩31,917 | +2.80% | 1.3만 |
|---|
| 2026.04.17 | ₩31,704 | ₩31,757 | ₩30,542 | ₩31,316 | -1.22% | 4.9만 |
|---|
| 2026.04.16 | ₩31,423 | ₩32,759 | ₩31,423 | ₩32,091 | +2.12% | 4.1만 |
|---|
| 2026.04.15 | ₩35,136 | ₩35,136 | ₩31,917 | ₩32,211 | -8.32% | 8.1만 |
|---|
| 2026.04.14 | ₩35,336 | ₩35,690 | ₩34,722 | ₩34,975 | -1.02% | 4.3만 |
|---|
| 2026.04.13 | ₩36,030 | ₩36,525 | ₩35,924 | ₩36,192 | +0.45% | 3.9만 |
|---|
| 2026.04.10 | ₩36,725 | ₩37,005 | ₩36,565 | ₩36,581 | -0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩36,985 | ₩37,286 | ₩36,484 | ₩36,725 | -0.70% | 2.6만 |
|---|
| 2026.04.08 | ₩36,004 | ₩37,580 | ₩36,004 | ₩37,490 | +4.13% | 2.9만 |
|---|
| 2026.04.07 | ₩36,979 | ₩37,847 | ₩36,979 | ₩37,306 | +0.88% | 1.9만 |
|---|
| 2026.04.06 | ₩36,565 | ₩37,232 | ₩35,917 | ₩36,923 | +0.98% | 2.6만 |
|---|
| 2026.04.02 | ₩35,897 | ₩36,471 | ₩35,697 | ₩36,368 | +1.31% | 2.7만 |
|---|
| 2026.04.01 | ₩35,843 | ₩35,843 | ₩35,216 | ₩35,335 | -1.42% | 3.5만 |
|---|
| 2026.03.31 | ₩36,765 | ₩36,765 | ₩35,803 | ₩35,969 | -2.16% | 4.4만 |
|---|
| 2026.03.30 | ₩36,017 | ₩37,326 | ₩36,017 | ₩37,122 | +3.07% | 2.9만 |
|---|
| 2026.03.27 | ₩36,097 | ₩36,805 | ₩36,097 | ₩36,630 | +1.48% | 3.4만 |
|---|
| 2026.03.26 | ₩35,256 | ₩35,989 | ₩35,056 | ₩35,989 | +2.08% | 2.8만 |
|---|
| 2026.03.25 | ₩35,456 | ₩35,623 | ₩34,615 | ₩35,590 | +0.38% | 4.5만 |
|---|
| 2026.03.24 | ₩36,298 | ₩36,298 | ₩35,403 | ₩35,751 | -1.50% | 1.3만 |
|---|
| 2026.03.23 | ₩36,431 | ₩36,431 | ₩35,523 | ₩35,884 | -1.50% | 3.7만 |
|---|
| 2026.03.20 | ₩36,071 | ₩37,032 | ₩36,071 | ₩36,822 | +2.08% | 3.7만 |
|---|
| 2026.03.19 | ₩35,937 | ₩36,244 | ₩35,920 | ₩36,057 | +0.33% | 2.5만 |
|---|
| 2026.03.18 | ₩35,243 | ₩35,950 | ₩35,069 | ₩35,884 | +1.82% | 5.8만 |
|---|
| 2026.03.17 | ₩35,636 | ₩35,636 | ₩35,300 | ₩35,603 | -0.09% | 3.5만 |
|---|
| 2026.03.16 | ₩35,536 | ₩35,603 | ₩34,935 | ₩35,567 | +0.09% | 3.7만 |
|---|
| 2026.03.13 | ₩34,788 | ₩35,857 | ₩34,788 | ₩35,763 | +2.80% | 2.4만 |
|---|
| 2026.03.12 | ₩34,521 | ₩35,313 | ₩34,521 | ₩35,313 | +2.29% | 2.7만 |
|---|
| 2026.03.11 | ₩34,989 | ₩34,989 | ₩34,054 | ₩34,748 | -0.69% | 3.2만 |
|---|
| 2026.03.10 | ₩34,989 | ₩35,363 | ₩34,815 | ₩35,349 | +1.03% | 2.2만 |
|---|
| 2026.03.09 | ₩35,937 | ₩36,378 | ₩35,202 | ₩35,283 | -1.82% | 5.1만 |
|---|
| 2026.03.06 | ₩35,256 | ₩35,456 | ₩35,122 | ₩35,429 | +0.49% | 1.6만 |
|---|
| 2026.03.05 | ₩34,935 | ₩35,002 | ₩34,455 | ₩34,642 | -0.84% | 1.8만 |
|---|
| 2026.03.04 | ₩35,363 | ₩35,403 | ₩34,708 | ₩34,914 | -1.27% | 2만 |
|---|
| 2026.03.03 | ₩35,657 | ₩36,171 | ₩35,657 | ₩35,763 | +0.30% | 1.4만 |
|---|
| 2026.03.02 | ₩35,523 | ₩35,777 | ₩34,909 | ₩34,949 | -1.62% | 4.6만 |
|---|
| 2026.02.27 | ₩35,283 | ₩35,283 | ₩34,810 | ₩35,018 | -0.75% | 3.2만 |
|---|
| 2026.02.26 | ₩34,107 | ₩34,782 | ₩34,081 | ₩34,508 | +1.17% | 4.5만 |
|---|
| 2026.02.25 | ₩34,855 | ₩34,855 | ₩34,254 | ₩34,548 | -0.88% | 4.7만 |
|---|
| 2026.02.24 | ₩35,563 | ₩35,616 | ₩34,855 | ₩34,935 | -1.76% | 4만 |
|---|
| 2026.02.23 | ₩35,029 | ₩35,870 | ₩35,029 | ₩35,563 | +1.52% | 2.1만 |
|---|
| 2026.02.20 | ₩34,722 | ₩34,962 | ₩34,521 | ₩34,788 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩34,735 | ₩35,002 | ₩34,488 | ₩34,639 | -0.28% | 9.7천 |
|---|
| 2026.02.18 | ₩35,036 | ₩35,136 | ₩34,722 | ₩35,042 | +0.02% | 2만 |
|---|
| 2026.02.17 | ₩34,602 | ₩35,576 | ₩34,602 | ₩34,922 | +0.93% | 9.1만 |
|---|
| 2026.02.13 | ₩34,642 | ₩34,869 | ₩34,017 | ₩34,481 | -0.46% | 1.9만 |
|---|
| 2026.02.12 | ₩33,573 | ₩34,668 | ₩33,226 | ₩34,455 | +2.63% | 2.5만 |
|---|
| 2026.02.11 | ₩34,188 | ₩34,508 | ₩33,466 | ₩33,991 | -0.57% | 2.9만 |
|---|
| 2026.02.10 | ₩34,775 | ₩34,775 | ₩34,154 | ₩34,241 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩35,149 | ₩35,470 | ₩34,615 | ₩34,855 | -0.84% | 2만 |
|---|
| 2026.02.06 | ₩36,071 | ₩36,084 | ₩35,029 | ₩35,403 | -1.85% | 3.7만 |
|---|
| 2026.02.05 | ₩36,458 | ₩36,645 | ₩35,884 | ₩36,097 | -0.99% | 4.8만 |
|---|
| 2026.02.04 | ₩35,296 | ₩36,318 | ₩35,089 | ₩36,071 | +2.19% | 9.7만 |
|---|
| 2026.02.03 | ₩34,869 | ₩35,530 | ₩34,776 | ₩35,109 | +0.69% | 7.2만 |
|---|
| 2026.02.02 | ₩35,256 | ₩35,389 | ₩34,711 | ₩35,056 | -0.57% | 2.2만 |
|---|
| 2026.01.30 | ₩34,788 | ₩34,829 | ₩33,787 | ₩34,441 | -1.00% | 4.7만 |
|---|
| 2026.01.29 | ₩33,627 | ₩35,256 | ₩33,627 | ₩35,236 | +4.79% | 3.7만 |
|---|
| 2026.01.28 | ₩34,254 | ₩34,695 | ₩34,188 | ₩34,695 | +1.29% | 2.3만 |
|---|
| 2026.01.27 | ₩34,288 | ₩34,547 | ₩34,254 | ₩34,547 | +0.76% | 1.9만 |
|---|
| 2026.01.26 | ₩33,733 | ₩34,294 | ₩33,733 | ₩34,294 | +1.66% | 1.9만 |
|---|
| 2026.01.23 | ₩33,306 | ₩33,613 | ₩33,159 | ₩33,426 | +0.36% | 2만 |
|---|
| 2026.01.22 | ₩34,254 | ₩34,348 | ₩33,266 | ₩33,266 | -2.88% | 2.8만 |
|---|
| 2026.01.21 | ₩35,296 | ₩35,416 | ₩34,415 | ₩34,895 | -1.14% | 4.1만 |
|---|
| 2026.01.20 | ₩34,855 | ₩35,496 | ₩34,855 | ₩35,416 | +1.61% | 3만 |
|---|
| 2026.01.16 | ₩34,094 | ₩34,585 | ₩33,920 | ₩34,455 | +1.06% | 1.3만 |
|---|
| 2026.01.15 | ₩34,241 | ₩34,348 | ₩33,987 | ₩34,348 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩34,388 | ₩34,775 | ₩34,318 | ₩34,535 | +0.43% | 1만 |
|---|
| 2026.01.13 | ₩33,774 | ₩34,151 | ₩33,774 | ₩34,107 | +0.99% | 9.6천 |
|---|
| 2026.01.12 | ₩34,214 | ₩34,455 | ₩33,680 | ₩33,907 | -0.90% | 1.7만 |
|---|
| 2026.01.09 | ₩34,682 | ₩35,056 | ₩33,827 | ₩34,067 | -1.77% | 2.8만 |
|---|
| 2026.01.08 | ₩35,029 | ₩35,056 | ₩34,655 | ₩34,655 | -1.07% | 2.4만 |
|---|
| 2026.01.07 | ₩35,142 | ₩35,202 | ₩34,882 | ₩35,162 | +0.06% | 1만 |
|---|
| 2026.01.06 | ₩34,535 | ₩35,265 | ₩34,535 | ₩35,162 | +1.82% | 2.6만 |
|---|
| 2026.01.05 | ₩34,642 | ₩34,642 | ₩33,854 | ₩34,308 | -0.96% | 3.8만 |
|---|
| 2026.01.02 | ₩33,720 | ₩35,042 | ₩33,720 | ₩34,935 | +3.60% | 4.2만 |
|---|
| 2025.12.31 | ₩34,054 | ₩34,575 | ₩34,054 | ₩34,575 | +1.53% | 2.5만 |
|---|
| 2025.12.30 | ₩33,827 | ₩34,254 | ₩33,749 | ₩34,147 | +0.95% | 3.1만 |
|---|
| 2025.12.29 | ₩33,466 | ₩34,001 | ₩33,466 | ₩33,894 | +1.28% | 3.9만 |
|---|
| 2025.12.26 | ₩32,491 | ₩33,253 | ₩32,385 | ₩33,253 | +2.34% | 1.6만 |
|---|
| 2025.12.24 | ₩32,638 | ₩33,253 | ₩32,538 | ₩32,812 | +0.53% | 9.7천 |
|---|
| 2025.12.23 | ₩32,331 | ₩32,839 | ₩32,278 | ₩32,839 | +1.57% | 1.1만 |
|---|
| 2025.12.22 | ₩32,505 | ₩32,629 | ₩31,810 | ₩32,465 | -0.12% | 2.2만 |
|---|
| 2025.12.19 | ₩32,451 | ₩33,159 | ₩32,371 | ₩32,892 | +1.36% | 1.2만 |
|---|
| 2025.12.18 | ₩32,986 | ₩33,426 | ₩32,271 | ₩32,678 | -0.93% | 2.9만 |
|---|
| 2025.12.17 | ₩32,558 | ₩34,147 | ₩32,291 | ₩34,134 | +4.84% | 3.1만 |
|---|
| 2025.12.16 | ₩33,760 | ₩34,388 | ₩32,491 | ₩32,518 | -3.68% | 4.8만 |
|---|
| 2025.12.15 | ₩34,014 | ₩34,014 | ₩33,173 | ₩33,640 | -1.10% | 5.5만 |
|---|
| 2025.12.12 | ₩35,389 | ₩35,657 | ₩34,455 | ₩34,655 | -2.08% | 3.9만 |
|---|
| 2025.12.11 | ₩35,269 | ₩35,737 | ₩35,269 | ₩35,403 | +0.38% | 3.8만 |
|---|
| 2025.12.10 | ₩35,643 | ₩35,697 | ₩34,744 | ₩35,603 | -0.11% | 2.9만 |
|---|
| 2025.12.09 | ₩36,071 | ₩36,071 | ₩35,122 | ₩35,616 | -1.26% | 1.6만 |
|---|
| 2025.12.08 | ₩35,429 | ₩36,084 | ₩35,429 | ₩35,843 | +1.17% | 3.5만 |
|---|
| 2025.12.05 | ₩34,762 | ₩35,056 | ₩34,588 | ₩34,790 | +0.08% | 5.1만 |
|---|
| 2025.12.04 | ₩35,243 | ₩35,363 | ₩34,817 | ₩34,869 | -1.06% | 2.1만 |
|---|
| 2025.12.03 | ₩36,992 | ₩36,992 | ₩35,750 | ₩35,830 | -3.14% | 6.8만 |
|---|
| 2025.12.02 | ₩37,166 | ₩37,740 | ₩36,792 | ₩37,246 | +0.22% | 3.9만 |
|---|
| 2025.12.01 | ₩37,393 | ₩37,553 | ₩36,858 | ₩37,126 | -0.71% | 10만 |
|---|
| 2025.11.28 | ₩37,927 | ₩37,927 | ₩36,858 | ₩37,259 | -1.76% | 2.8만 |
|---|
| 2025.11.26 | ₩38,327 | ₩38,768 | ₩38,060 | ₩38,060 | -0.70% | 4.8만 |
|---|
| 2025.11.25 | ₩38,862 | ₩39,596 | ₩38,461 | ₩38,595 | -0.69% | 4.5만 |
|---|
| 2025.11.24 | ₩40,197 | ₩40,197 | ₩38,194 | ₩38,728 | -3.65% | 10.6만 |
|---|
| 2025.11.21 | ₩39,796 | ₩40,731 | ₩39,796 | ₩40,598 | +2.01% | 7.8만 |
|---|
| 2025.11.20 | ₩39,129 | ₩40,598 | ₩37,726 | ₩40,331 | +3.07% | 12.4만 |
|---|
| 2025.11.19 | ₩40,197 | ₩40,731 | ₩39,796 | ₩40,731 | +1.33% | 6.9만 |
|---|
| 2025.11.18 | ₩40,197 | ₩40,932 | ₩39,997 | ₩40,464 | +0.66% | 6.4만 |
|---|
| 2025.11.17 | ₩40,464 | ₩40,598 | ₩38,862 | ₩39,663 | -1.98% | 5.9만 |
|---|
| 2025.11.14 | ₩41,132 | ₩41,639 | ₩39,596 | ₩40,197 | -2.27% | 7.1만 |
|---|
| 2025.11.13 | ₩39,262 | ₩40,731 | ₩38,995 | ₩40,331 | +2.72% | 8.2만 |
|---|
| 2025.11.12 | ₩38,194 | ₩39,529 | ₩38,194 | ₩39,262 | +2.80% | 3.8만 |
|---|
| 2025.11.11 | ₩38,060 | ₩38,995 | ₩38,060 | ₩38,461 | +1.05% | 1.7만 |
|---|
| 2025.11.10 | ₩38,327 | ₩38,862 | ₩37,660 | ₩38,060 | -0.70% | 4.7만 |
|---|
| 2025.11.07 | ₩38,728 | ₩39,529 | ₩38,528 | ₩38,995 | +0.69% | 5만 |
|---|
| 2025.11.06 | ₩37,393 | ₩38,808 | ₩36,792 | ₩38,595 | +3.21% | 4.5만 |
|---|
| 2025.11.05 | ₩38,327 | ₩38,862 | ₩37,326 | ₩37,393 | -2.44% | 4.7만 |
|---|
| 2025.11.04 | ₩37,927 | ₩38,728 | ₩37,540 | ₩38,728 | +2.11% | 6.3만 |
|---|
| 2025.11.03 | ₩37,660 | ₩38,060 | ₩36,591 | ₩36,858 | -2.13% | 5.5만 |
|---|
| 2025.10.31 | ₩38,728 | ₩38,728 | ₩37,593 | ₩37,660 | -2.76% | 6만 |
|---|
| 2025.10.30 | ₩37,660 | ₩38,995 | ₩37,660 | ₩38,728 | +2.84% | 4.9만 |
|---|
| 2025.10.29 | ₩37,660 | ₩38,274 | ₩37,339 | ₩37,660 | 0.00% | 6.7만 |
|---|
| 2025.10.28 | ₩37,526 | ₩38,461 | ₩37,259 | ₩37,660 | +0.36% | 7.8만 |
|---|
| 2025.10.27 | ₩39,129 | ₩39,396 | ₩37,793 | ₩38,327 | -2.05% | 8.9만 |
|---|
| 2025.10.24 | ₩38,595 | ₩39,930 | ₩38,327 | ₩39,796 | +3.11% | 7.4만 |
|---|
| 2025.10.23 | ₩40,731 | ₩40,932 | ₩38,327 | ₩38,461 | -5.57% | 9.6만 |
|---|
| 2025.10.22 | ₩38,995 | ₩40,144 | ₩38,928 | ₩39,529 | +1.37% | 7.4만 |
|---|
| 2025.10.21 | ₩38,595 | ₩39,129 | ₩38,461 | ₩38,995 | +1.04% | 3.6만 |
|---|
| 2025.10.20 | ₩39,262 | ₩39,262 | ₩38,581 | ₩38,728 | -1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩40,331 | ₩40,397 | ₩39,142 | ₩39,262 | -2.65% | 5만 |
|---|
| 2025.10.16 | ₩39,663 | ₩40,598 | ₩39,262 | ₩40,197 | +1.35% | 5.6만 |
|---|
| 2025.10.15 | ₩40,731 | ₩41,265 | ₩40,197 | ₩40,731 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩41,532 | ₩41,666 | ₩40,731 | ₩41,132 | -0.96% | 3만 |
|---|
| 2025.10.13 | ₩41,399 | ₩41,532 | ₩40,331 | ₩40,598 | -1.94% | 5.2만 |
|---|
| 2025.10.10 | ₩40,464 | ₩42,000 | ₩39,930 | ₩41,532 | +2.64% | 6.3만 |
|---|