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 | ₩24,799 | ₩24,893 | ₩24,316 | ₩24,668 | -0.53% | 8.9천 |
| 2026.10.08 | ₩25,013 | ₩25,401 | ₩25,013 | ₩25,200 | +0.75% | 4.7천 |
| 2026.10.07 | ₩25,067 | ₩25,401 | ₩25,067 | ₩25,236 | +0.68% | 1.2만 |
| 2026.10.06 | ₩25,006 | ₩25,053 | ₩24,870 | ₩24,996 | -0.04% | 4.8천 |
| 2026.10.05 | ₩25,468 | ₩25,682 | ₩24,906 | ₩25,134 | -1.31% | 1.5만 |
| 2026.10.02 | ₩26,150 | ₩26,150 | ₩25,227 | ₩25,469 | -2.60% | 1.3만 |
| 2026.10.01 | ₩26,645 | ₩26,645 | ₩25,976 | ₩26,186 | -1.72% | 3.6만 |
| 2026.09.30 | ₩26,752 | ₩26,859 | ₩26,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,423 |
| -1.23% |
| 9.2천 |
| 2026.09.29 | ₩26,003 | ₩26,565 | ₩26,003 | ₩26,471 | +1.80% | 1.5만 |
|---|
| 2026.09.28 | ₩25,816 | ₩26,291 | ₩25,816 | ₩26,230 | +1.61% | 4.7만 |
|---|
| 2026.09.25 | ₩25,120 | ₩25,695 | ₩24,465 | ₩25,539 | +1.67% | 1.2만 |
|---|
| 2026.09.24 | ₩25,053 | ₩25,339 | ₩24,786 | ₩25,067 | +0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩25,080 | ₩25,241 | ₩24,739 | ₩25,156 | +0.30% | 7.9천 |
|---|
| 2026.09.22 | ₩25,388 | ₩25,602 | ₩25,190 | ₩25,190 | -0.78% | 6천 |
|---|
| 2026.09.21 | ₩25,388 | ₩25,590 | ₩25,281 | ₩25,348 | -0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩25,596 | ₩26,190 | ₩25,596 | ₩25,999 | +1.57% | 9.8천 |
|---|
| 2026.09.17 | ₩25,816 | ₩26,030 | ₩25,495 | ₩25,837 | +0.08% | 3.1천 |
|---|
| 2026.09.16 | ₩26,471 | ₩26,471 | ₩26,043 | ₩26,390 | -0.31% | 9.9천 |
|---|
| 2026.09.15 | ₩26,418 | ₩26,484 | ₩26,324 | ₩26,451 | +0.13% | 3.2천 |
|---|
| 2026.09.14 | ₩26,337 | ₩26,398 | ₩25,976 | ₩26,297 | -0.15% | 8.6천 |
|---|
| 2026.09.11 | ₩25,916 | ₩25,983 | ₩25,776 | ₩25,943 | +0.10% | 1.7만 |
|---|
| 2026.09.10 | ₩26,150 | ₩26,150 | ₩25,816 | ₩25,924 | -0.86% | 3.4천 |
|---|
| 2026.09.09 | ₩25,856 | ₩25,936 | ₩25,521 | ₩25,872 | +0.06% | 9.5천 |
|---|
| 2026.09.08 | ₩26,257 | ₩26,498 | ₩25,802 | ₩25,802 | -1.73% | 1.3만 |
|---|
| 2026.09.04 | ₩26,435 | ₩26,799 | ₩26,230 | ₩26,628 | +0.73% | 2.6만 |
|---|
| 2026.09.03 | ₩25,896 | ₩25,896 | ₩24,732 | ₩25,174 | -2.79% | 2.4만 |
|---|
| 2026.09.02 | ₩26,551 | ₩27,060 | ₩26,551 | ₩26,772 | +0.83% | 4.1천 |
|---|
| 2026.09.01 | ₩26,759 | ₩26,993 | ₩26,551 | ₩26,797 | +0.14% | 9.8천 |
|---|
| 2026.08.31 | ₩27,020 | ₩27,020 | ₩25,949 | ₩25,955 | -3.94% | 1.3만 |
|---|
| 2026.08.28 | ₩26,872 | ₩27,407 | ₩26,752 | ₩27,167 | +1.10% | 1.8만 |
|---|
| 2026.08.27 | ₩26,939 | ₩27,073 | ₩26,812 | ₩26,871 | -0.25% | 7천 |
|---|
| 2026.08.26 | ₩27,300 | ₩27,668 | ₩27,274 | ₩27,536 | +0.86% | 7.5천 |
|---|
| 2026.08.25 | ₩27,073 | ₩27,287 | ₩27,006 | ₩27,286 | +0.79% | 1.4만 |
|---|
| 2026.08.24 | ₩26,591 | ₩27,298 | ₩26,591 | ₩27,298 | +2.66% | 1만 |
|---|
| 2026.08.21 | ₩27,822 | ₩27,822 | ₩26,217 | ₩26,440 | -4.97% | 3.8만 |
|---|
| 2026.08.20 | ₩27,555 | ₩28,090 | ₩27,555 | ₩27,822 | +0.97% | 1.1만 |
|---|
| 2026.08.19 | ₩28,531 | ₩28,531 | ₩27,718 | ₩27,718 | -2.85% | 1.8만 |
|---|
| 2026.08.18 | ₩29,400 | ₩29,400 | ₩28,365 | ₩28,526 | -2.98% | 1.1만 |
|---|
| 2026.08.17 | ₩28,571 | ₩28,571 | ₩27,956 | ₩28,441 | -0.45% | 1.8만 |
|---|
| 2026.08.14 | ₩27,929 | ₩28,558 | ₩27,474 | ₩28,203 | +0.98% | 3.4만 |
|---|
| 2026.08.13 | ₩29,320 | ₩29,347 | ₩28,344 | ₩28,364 | -3.26% | 2.7만 |
|---|
| 2026.08.12 | ₩29,334 | ₩30,042 | ₩29,334 | ₩29,791 | +1.56% | 1.6만 |
|---|
| 2026.08.11 | ₩29,387 | ₩29,521 | ₩29,106 | ₩29,356 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩29,467 | ₩29,775 | ₩29,320 | ₩29,467 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩30,069 | ₩30,069 | ₩29,240 | ₩29,593 | -1.58% | 1.4만 |
|---|
| 2026.08.06 | ₩30,377 | ₩30,484 | ₩30,069 | ₩30,265 | -0.37% | 9.2천 |
|---|
| 2026.08.05 | ₩29,869 | ₩30,631 | ₩29,869 | ₩30,516 | +2.17% | 1.7만 |
|---|
| 2026.08.04 | ₩29,842 | ₩30,537 | ₩29,842 | ₩30,020 | +0.60% | 1.1만 |
|---|
| 2026.08.03 | ₩31,246 | ₩31,246 | ₩30,346 | ₩30,507 | -2.37% | 2.4만 |
|---|
| 2026.07.31 | ₩31,567 | ₩31,875 | ₩31,179 | ₩31,241 | -1.03% | 1.6만 |
|---|
| 2026.07.30 | ₩32,022 | ₩32,022 | ₩31,434 | ₩31,533 | -1.53% | 1.3만 |
|---|
| 2026.07.29 | ₩32,169 | ₩32,731 | ₩32,102 | ₩32,651 | +1.50% | 1.9만 |
|---|
| 2026.07.28 | ₩32,270 | ₩32,490 | ₩31,955 | ₩32,179 | -0.28% | 2.1만 |
|---|
| 2026.07.27 | ₩30,872 | ₩32,303 | ₩29,481 | ₩32,044 | +3.80% | 2.1만 |
|---|
| 2026.07.24 | ₩31,313 | ₩32,102 | ₩31,300 | ₩31,731 | +1.33% | 1.9만 |
|---|
| 2026.07.23 | ₩29,467 | ₩31,543 | ₩29,461 | ₩31,226 | +5.97% | 4.4만 |
|---|
| 2026.07.22 | ₩28,091 | ₩28,404 | ₩28,091 | ₩28,397 | +1.09% | 5.9천 |
|---|
| 2026.07.21 | ₩28,223 | ₩28,317 | ₩27,862 | ₩28,111 | -0.40% | 9.6천 |
|---|
| 2026.07.20 | ₩28,090 | ₩28,745 | ₩27,675 | ₩28,578 | +1.74% | 1.2만 |
|---|
| 2026.07.17 | ₩27,976 | ₩28,039 | ₩27,916 | ₩27,918 | -0.21% | 5.1천 |
|---|
| 2026.07.16 | ₩27,702 | ₩27,702 | ₩27,552 | ₩27,552 | -0.54% | 3.1천 |
|---|
| 2026.07.15 | ₩27,568 | ₩27,692 | ₩27,568 | ₩27,692 | +0.45% | 4.9천 |
|---|
| 2026.07.14 | ₩27,488 | ₩27,782 | ₩27,421 | ₩27,588 | +0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩27,153 | ₩27,835 | ₩27,153 | ₩27,667 | +1.89% | 7천 |
|---|
| 2026.07.10 | ₩26,913 | ₩27,073 | ₩26,725 | ₩26,973 | +0.22% | 2.1만 |
|---|
| 2026.07.09 | ₩27,488 | ₩27,488 | ₩26,926 | ₩26,970 | -1.88% | 2.1만 |
|---|
| 2026.07.08 | ₩27,675 | ₩27,862 | ₩27,608 | ₩27,686 | +0.04% | 1.3만 |
|---|
| 2026.07.07 | ₩26,752 | ₩27,381 | ₩26,665 | ₩27,315 | +2.10% | 1.4만 |
|---|
| 2026.07.06 | ₩27,167 | ₩27,795 | ₩26,454 | ₩26,454 | -2.62% | 2.4만 |
|---|
| 2026.07.02 | ₩25,990 | ₩27,942 | ₩25,883 | ₩27,755 | +6.79% | 1.2만 |
|---|
| 2026.07.01 | ₩26,739 | ₩26,752 | ₩25,923 | ₩26,365 | -1.40% | 1만 |
|---|
| 2026.06.30 | ₩27,501 | ₩27,579 | ₩26,431 | ₩26,644 | -3.12% | 1.3만 |
|---|
| 2026.06.29 | ₩29,427 | ₩29,427 | ₩27,180 | ₩27,291 | -7.26% | 2.1만 |
|---|
| 2026.06.26 | ₩29,855 | ₩29,855 | ₩28,959 | ₩29,236 | -2.07% | 8.9천 |
|---|
| 2026.06.25 | ₩28,919 | ₩29,454 | ₩28,919 | ₩29,280 | +1.25% | 5.4천 |
|---|
| 2026.06.24 | ₩29,186 | ₩29,695 | ₩29,186 | ₩29,695 | +1.74% | 2.2만 |
|---|
| 2026.06.23 | ₩28,892 | ₩29,360 | ₩28,852 | ₩29,309 | +1.44% | 1.1만 |
|---|
| 2026.06.22 | ₩28,946 | ₩28,946 | ₩27,635 | ₩27,971 | -3.37% | 2.2만 |
|---|
| 2026.06.18 | ₩28,758 | ₩29,013 | ₩28,309 | ₩28,309 | -1.56% | 7.1만 |
|---|
| 2026.06.17 | ₩28,330 | ₩28,999 | ₩28,330 | ₩28,999 | +2.36% | 8.7천 |
|---|
| 2026.06.16 | ₩28,437 | ₩28,638 | ₩28,090 | ₩28,492 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩27,648 | ₩28,183 | ₩27,648 | ₩28,108 | +1.66% | 1.1만 |
|---|
| 2026.06.12 | ₩28,277 | ₩28,859 | ₩28,277 | ₩28,292 | +0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩28,692 | ₩29,314 | ₩28,437 | ₩28,443 | -0.87% | 6.9천 |
|---|
| 2026.06.10 | ₩29,053 | ₩29,668 | ₩28,892 | ₩29,562 | +1.75% | 1.5만 |
|---|
| 2026.06.09 | ₩27,822 | ₩29,454 | ₩27,822 | ₩28,857 | +3.72% | 2.3만 |
|---|
| 2026.06.08 | ₩28,919 | ₩28,919 | ₩28,009 | ₩28,209 | -2.46% | 1.4만 |
|---|
| 2026.06.05 | ₩27,555 | ₩29,193 | ₩27,528 | ₩29,049 | +5.42% | 2만 |
|---|
| 2026.06.04 | ₩28,156 | ₩28,156 | ₩27,715 | ₩27,906 | -0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩28,156 | ₩28,223 | ₩27,621 | ₩28,013 | -0.51% | 1.2만 |
|---|
| 2026.06.02 | ₩28,293 | ₩28,344 | ₩27,929 | ₩28,016 | -0.98% | 1.2만 |
|---|
| 2026.06.01 | ₩27,715 | ₩28,288 | ₩27,715 | ₩28,288 | +2.07% | 1.8만 |
|---|
| 2026.05.29 | ₩27,260 | ₩27,688 | ₩27,187 | ₩27,418 | +0.58% | 1.3만 |
|---|
| 2026.05.28 | ₩27,608 | ₩27,608 | ₩27,073 | ₩27,093 | -1.87% | 8.5천 |
|---|
| 2026.05.27 | ₩27,300 | ₩27,675 | ₩27,153 | ₩27,409 | +0.40% | 2.8만 |
|---|
| 2026.05.26 | ₩27,568 | ₩28,130 | ₩27,568 | ₩27,742 | +0.63% | 3.1만 |
|---|
| 2026.05.22 | ₩28,090 | ₩28,344 | ₩27,809 | ₩28,122 | +0.11% | 3만 |
|---|
| 2026.05.21 | ₩28,150 | ₩28,618 | ₩28,070 | ₩28,463 | +1.11% | 1.7만 |
|---|
| 2026.05.20 | ₩29,414 | ₩29,414 | ₩28,758 | ₩28,760 | -2.22% | 1.8만 |
|---|
| 2026.05.19 | ₩29,427 | ₩29,755 | ₩29,291 | ₩29,292 | -0.46% | 1.7만 |
|---|
| 2026.05.18 | ₩28,919 | ₩29,253 | ₩28,678 | ₩29,031 | +0.39% | 1.7만 |
|---|
| 2026.05.15 | ₩28,138 | ₩28,482 | ₩28,138 | ₩28,482 | +1.22% | 1.5만 |
|---|
| 2026.05.14 | ₩27,314 | ₩27,474 | ₩27,020 | ₩27,444 | +0.48% | 8.9천 |
|---|
| 2026.05.13 | ₩28,090 | ₩28,491 | ₩27,180 | ₩27,607 | -1.72% | 2만 |
|---|
| 2026.05.12 | ₩27,541 | ₩29,059 | ₩27,541 | ₩28,329 | +2.86% | 2.2만 |
|---|
| 2026.05.11 | ₩29,186 | ₩29,427 | ₩27,433 | ₩27,621 | -5.36% | 3.2만 |
|---|
| 2026.05.08 | ₩29,601 | ₩29,601 | ₩28,571 | ₩28,793 | -2.73% | 3.7만 |
|---|
| 2026.05.07 | ₩30,564 | ₩30,564 | ₩29,695 | ₩30,047 | -1.69% | 1.6만 |
|---|
| 2026.05.06 | ₩31,842 | ₩31,955 | ₩31,099 | ₩31,387 | -1.43% | 2.2만 |
|---|
| 2026.05.05 | ₩31,155 | ₩32,019 | ₩31,079 | ₩32,019 | +2.77% | 1.9만 |
|---|
| 2026.05.04 | ₩31,862 | ₩32,236 | ₩31,607 | ₩31,848 | -0.04% | 1.6만 |
|---|
| 2026.05.01 | ₩32,517 | ₩32,597 | ₩31,327 | ₩31,788 | -2.24% | 2.7만 |
|---|
| 2026.04.30 | ₩32,785 | ₩33,313 | ₩32,383 | ₩32,517 | -0.82% | 1.7만 |
|---|
| 2026.04.29 | ₩33,172 | ₩33,530 | ₩33,172 | ₩33,365 | +0.58% | 1만 |
|---|
| 2026.04.28 | ₩32,811 | ₩33,086 | ₩32,584 | ₩33,060 | +0.76% | 8.9천 |
|---|
| 2026.04.27 | ₩33,440 | ₩33,721 | ₩32,718 | ₩32,834 | -1.81% | 2.3만 |
|---|
| 2026.04.24 | ₩33,012 | ₩33,199 | ₩32,637 | ₩32,949 | -0.19% | 1.5만 |
|---|
| 2026.04.23 | ₩33,239 | ₩33,306 | ₩32,343 | ₩33,061 | -0.54% | 3.4만 |
|---|
| 2026.04.22 | ₩31,982 | ₩32,365 | ₩31,929 | ₩32,357 | +1.17% | 1.6만 |
|---|
| 2026.04.21 | ₩31,795 | ₩32,410 | ₩31,795 | ₩32,316 | +1.64% | 1.8만 |
|---|
| 2026.04.20 | ₩31,099 | ₩32,076 | ₩31,032 | ₩31,969 | +2.80% | 1.3만 |
|---|
| 2026.04.17 | ₩31,755 | ₩31,808 | ₩30,591 | ₩31,367 | -1.22% | 4.9만 |
|---|
| 2026.04.16 | ₩31,474 | ₩32,811 | ₩31,474 | ₩32,143 | +2.12% | 4.1만 |
|---|
| 2026.04.15 | ₩35,192 | ₩35,192 | ₩31,969 | ₩32,263 | -8.32% | 8.1만 |
|---|
| 2026.04.14 | ₩35,393 | ₩35,747 | ₩34,778 | ₩35,032 | -1.02% | 4.3만 |
|---|
| 2026.04.13 | ₩36,088 | ₩36,583 | ₩35,981 | ₩36,250 | +0.45% | 3.9만 |
|---|
| 2026.04.10 | ₩36,784 | ₩37,065 | ₩36,623 | ₩36,640 | -0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩37,045 | ₩37,346 | ₩36,543 | ₩36,784 | -0.70% | 2.6만 |
|---|
| 2026.04.08 | ₩36,062 | ₩37,640 | ₩36,062 | ₩37,550 | +4.13% | 2.9만 |
|---|
| 2026.04.07 | ₩37,038 | ₩37,908 | ₩37,038 | ₩37,366 | +0.88% | 1.9만 |
|---|
| 2026.04.06 | ₩36,623 | ₩37,292 | ₩35,975 | ₩36,982 | +0.98% | 2.6만 |
|---|
| 2026.04.02 | ₩35,955 | ₩36,530 | ₩35,754 | ₩36,427 | +1.31% | 2.7만 |
|---|
| 2026.04.01 | ₩35,901 | ₩35,901 | ₩35,273 | ₩35,392 | -1.42% | 3.5만 |
|---|
| 2026.03.31 | ₩36,824 | ₩36,824 | ₩35,861 | ₩36,027 | -2.16% | 4.4만 |
|---|
| 2026.03.30 | ₩36,075 | ₩37,386 | ₩36,075 | ₩37,181 | +3.07% | 2.9만 |
|---|
| 2026.03.27 | ₩36,155 | ₩36,864 | ₩36,155 | ₩36,689 | +1.48% | 3.4만 |
|---|
| 2026.03.26 | ₩35,313 | ₩36,047 | ₩35,112 | ₩36,047 | +2.08% | 2.8만 |
|---|
| 2026.03.25 | ₩35,513 | ₩35,680 | ₩34,671 | ₩35,647 | +0.38% | 4.5만 |
|---|
| 2026.03.24 | ₩36,356 | ₩36,356 | ₩35,460 | ₩35,809 | -1.50% | 1.3만 |
|---|
| 2026.03.23 | ₩36,490 | ₩36,490 | ₩35,580 | ₩35,941 | -1.50% | 3.7만 |
|---|
| 2026.03.20 | ₩36,129 | ₩37,092 | ₩36,129 | ₩36,882 | +2.08% | 3.7만 |
|---|
| 2026.03.19 | ₩35,995 | ₩36,302 | ₩35,977 | ₩36,115 | +0.33% | 2.5만 |
|---|
| 2026.03.18 | ₩35,299 | ₩36,008 | ₩35,125 | ₩35,941 | +1.82% | 5.8만 |
|---|
| 2026.03.17 | ₩35,694 | ₩35,694 | ₩35,357 | ₩35,660 | -0.09% | 3.5만 |
|---|
| 2026.03.16 | ₩35,594 | ₩35,660 | ₩34,992 | ₩35,624 | +0.09% | 3.7만 |
|---|
| 2026.03.13 | ₩34,844 | ₩35,915 | ₩34,844 | ₩35,821 | +2.80% | 2.4만 |
|---|
| 2026.03.12 | ₩34,577 | ₩35,370 | ₩34,577 | ₩35,370 | +2.29% | 2.7만 |
|---|
| 2026.03.11 | ₩35,045 | ₩35,045 | ₩34,109 | ₩34,804 | -0.69% | 3.2만 |
|---|
| 2026.03.10 | ₩35,045 | ₩35,420 | ₩34,871 | ₩35,406 | +1.03% | 2.2만 |
|---|
| 2026.03.09 | ₩35,995 | ₩36,436 | ₩35,259 | ₩35,339 | -1.82% | 5.1만 |
|---|
| 2026.03.06 | ₩35,313 | ₩35,513 | ₩35,179 | ₩35,487 | +0.49% | 1.6만 |
|---|
| 2026.03.05 | ₩34,992 | ₩35,058 | ₩34,510 | ₩34,697 | -0.84% | 1.8만 |
|---|
| 2026.03.04 | ₩35,420 | ₩35,460 | ₩34,764 | ₩34,970 | -1.27% | 2만 |
|---|
| 2026.03.03 | ₩35,714 | ₩36,229 | ₩35,714 | ₩35,821 | +0.30% | 1.4만 |
|---|
| 2026.03.02 | ₩35,580 | ₩35,834 | ₩34,965 | ₩35,005 | -1.62% | 4.6만 |
|---|
| 2026.02.27 | ₩35,339 | ₩35,339 | ₩34,866 | ₩35,075 | -0.75% | 3.2만 |
|---|
| 2026.02.26 | ₩34,162 | ₩34,838 | ₩34,136 | ₩34,564 | +1.17% | 4.5만 |
|---|
| 2026.02.25 | ₩34,911 | ₩34,911 | ₩34,309 | ₩34,604 | -0.88% | 4.7만 |
|---|
| 2026.02.24 | ₩35,620 | ₩35,674 | ₩34,911 | ₩34,992 | -1.76% | 4만 |
|---|
| 2026.02.23 | ₩35,085 | ₩35,928 | ₩35,085 | ₩35,620 | +1.52% | 2.1만 |
|---|
| 2026.02.20 | ₩34,778 | ₩35,018 | ₩34,577 | ₩34,844 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩34,791 | ₩35,058 | ₩34,544 | ₩34,695 | -0.28% | 9.7천 |
|---|
| 2026.02.18 | ₩35,092 | ₩35,192 | ₩34,778 | ₩35,099 | +0.02% | 2만 |
|---|
| 2026.02.17 | ₩34,657 | ₩35,634 | ₩34,657 | ₩34,978 | +0.93% | 9.1만 |
|---|
| 2026.02.13 | ₩34,697 | ₩34,925 | ₩34,071 | ₩34,537 | -0.46% | 1.9만 |
|---|
| 2026.02.12 | ₩33,627 | ₩34,724 | ₩33,279 | ₩34,510 | +2.63% | 2.5만 |
|---|
| 2026.02.11 | ₩34,243 | ₩34,564 | ₩33,520 | ₩34,046 | -0.57% | 2.9만 |
|---|
| 2026.02.10 | ₩34,831 | ₩34,831 | ₩34,209 | ₩34,296 | -1.54% | 2만 |
|---|
| 2026.02.09 | ₩35,206 | ₩35,527 | ₩34,671 | ₩34,911 | -0.84% | 2만 |
|---|
| 2026.02.06 | ₩36,129 | ₩36,142 | ₩35,085 | ₩35,460 | -1.85% | 3.7만 |
|---|
| 2026.02.05 | ₩36,516 | ₩36,704 | ₩35,941 | ₩36,155 | -0.99% | 4.8만 |
|---|
| 2026.02.04 | ₩35,353 | ₩36,376 | ₩35,145 | ₩36,129 | +2.19% | 9.7만 |
|---|
| 2026.02.03 | ₩34,925 | ₩35,587 | ₩34,832 | ₩35,166 | +0.69% | 7.2만 |
|---|
| 2026.02.02 | ₩35,313 | ₩35,446 | ₩34,767 | ₩35,112 | -0.57% | 2.2만 |
|---|
| 2026.01.30 | ₩34,844 | ₩34,885 | ₩33,841 | ₩34,497 | -1.00% | 4.7만 |
|---|
| 2026.01.29 | ₩33,681 | ₩35,313 | ₩33,681 | ₩35,293 | +4.79% | 3.7만 |
|---|
| 2026.01.28 | ₩34,309 | ₩34,751 | ₩34,243 | ₩34,751 | +1.29% | 2.3만 |
|---|
| 2026.01.27 | ₩34,343 | ₩34,602 | ₩34,309 | ₩34,602 | +0.76% | 1.9만 |
|---|
| 2026.01.26 | ₩33,788 | ₩34,350 | ₩33,788 | ₩34,350 | +1.66% | 1.9만 |
|---|
| 2026.01.23 | ₩33,360 | ₩33,667 | ₩33,213 | ₩33,480 | +0.36% | 2만 |
|---|
| 2026.01.22 | ₩34,309 | ₩34,403 | ₩33,320 | ₩33,320 | -2.88% | 2.8만 |
|---|
| 2026.01.21 | ₩35,353 | ₩35,473 | ₩34,470 | ₩34,951 | -1.14% | 4.1만 |
|---|
| 2026.01.20 | ₩34,911 | ₩35,553 | ₩34,911 | ₩35,473 | +1.61% | 3만 |
|---|
| 2026.01.16 | ₩34,149 | ₩34,641 | ₩33,975 | ₩34,510 | +1.06% | 1.3만 |
|---|
| 2026.01.15 | ₩34,296 | ₩34,403 | ₩34,042 | ₩34,403 | +0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩34,443 | ₩34,831 | ₩34,374 | ₩34,590 | +0.43% | 1만 |
|---|
| 2026.01.13 | ₩33,828 | ₩34,206 | ₩33,828 | ₩34,162 | +0.99% | 9.6천 |
|---|
| 2026.01.12 | ₩34,269 | ₩34,510 | ₩33,734 | ₩33,962 | -0.90% | 1.7만 |
|---|
| 2026.01.09 | ₩34,737 | ₩35,112 | ₩33,881 | ₩34,122 | -1.77% | 2.8만 |
|---|
| 2026.01.08 | ₩35,085 | ₩35,112 | ₩34,711 | ₩34,711 | -1.07% | 2.4만 |
|---|
| 2026.01.07 | ₩35,199 | ₩35,259 | ₩34,938 | ₩35,219 | +0.06% | 1만 |
|---|
| 2026.01.06 | ₩34,590 | ₩35,322 | ₩34,590 | ₩35,219 | +1.82% | 2.6만 |
|---|
| 2026.01.05 | ₩34,697 | ₩34,697 | ₩33,908 | ₩34,363 | -0.96% | 3.8만 |
|---|
| 2026.01.02 | ₩33,774 | ₩35,099 | ₩33,774 | ₩34,992 | +3.60% | 4.2만 |
|---|
| 2025.12.31 | ₩34,109 | ₩34,630 | ₩34,109 | ₩34,630 | +1.53% | 2.5만 |
|---|
| 2025.12.30 | ₩33,881 | ₩34,309 | ₩33,804 | ₩34,202 | +0.95% | 3.1만 |
|---|
| 2025.12.29 | ₩33,520 | ₩34,055 | ₩33,520 | ₩33,948 | +1.28% | 3.9만 |
|---|
| 2025.12.26 | ₩32,544 | ₩33,306 | ₩32,437 | ₩33,306 | +2.34% | 1.6만 |
|---|
| 2025.12.24 | ₩32,691 | ₩33,306 | ₩32,591 | ₩32,865 | +0.53% | 9.7천 |
|---|
| 2025.12.23 | ₩32,383 | ₩32,892 | ₩32,330 | ₩32,892 | +1.57% | 1.1만 |
|---|
| 2025.12.22 | ₩32,557 | ₩32,682 | ₩31,862 | ₩32,517 | -0.12% | 2.2만 |
|---|
| 2025.12.19 | ₩32,504 | ₩33,213 | ₩32,423 | ₩32,945 | +1.36% | 1.2만 |
|---|
| 2025.12.18 | ₩33,039 | ₩33,480 | ₩32,323 | ₩32,731 | -0.93% | 2.9만 |
|---|
| 2025.12.17 | ₩32,611 | ₩34,202 | ₩32,343 | ₩34,189 | +4.84% | 3.1만 |
|---|
| 2025.12.16 | ₩33,815 | ₩34,443 | ₩32,544 | ₩32,571 | -3.68% | 4.8만 |
|---|
| 2025.12.15 | ₩34,069 | ₩34,069 | ₩33,226 | ₩33,694 | -1.10% | 5.5만 |
|---|
| 2025.12.12 | ₩35,446 | ₩35,714 | ₩34,510 | ₩34,711 | -2.08% | 3.9만 |
|---|
| 2025.12.11 | ₩35,326 | ₩35,794 | ₩35,326 | ₩35,460 | +0.38% | 3.8만 |
|---|
| 2025.12.10 | ₩35,701 | ₩35,754 | ₩34,800 | ₩35,660 | -0.11% | 2.9만 |
|---|
| 2025.12.09 | ₩36,129 | ₩36,129 | ₩35,179 | ₩35,674 | -1.26% | 1.6만 |
|---|
| 2025.12.08 | ₩35,487 | ₩36,142 | ₩35,487 | ₩35,901 | +1.17% | 3.5만 |
|---|
| 2025.12.05 | ₩34,818 | ₩35,112 | ₩34,644 | ₩34,846 | +0.08% | 5.1만 |
|---|
| 2025.12.04 | ₩35,299 | ₩35,420 | ₩34,873 | ₩34,925 | -1.06% | 2.1만 |
|---|
| 2025.12.03 | ₩37,052 | ₩37,052 | ₩35,808 | ₩35,888 | -3.14% | 6.8만 |
|---|
| 2025.12.02 | ₩37,225 | ₩37,801 | ₩36,851 | ₩37,306 | +0.22% | 3.9만 |
|---|
| 2025.12.01 | ₩37,453 | ₩37,613 | ₩36,918 | ₩37,185 | -0.71% | 10만 |
|---|
| 2025.11.28 | ₩37,988 | ₩37,988 | ₩36,918 | ₩37,319 | -1.76% | 2.8만 |
|---|
| 2025.11.26 | ₩38,389 | ₩38,831 | ₩38,122 | ₩38,122 | -0.70% | 4.8만 |
|---|
| 2025.11.25 | ₩38,924 | ₩39,660 | ₩38,523 | ₩38,657 | -0.69% | 4.5만 |
|---|
| 2025.11.24 | ₩40,262 | ₩40,262 | ₩38,255 | ₩38,790 | -3.65% | 10.6만 |
|---|
| 2025.11.21 | ₩39,860 | ₩40,797 | ₩39,860 | ₩40,663 | +2.01% | 7.8만 |
|---|
| 2025.11.20 | ₩39,192 | ₩40,663 | ₩37,787 | ₩40,396 | +3.07% | 12.4만 |
|---|
| 2025.11.19 | ₩40,262 | ₩40,797 | ₩39,860 | ₩40,797 | +1.33% | 6.9만 |
|---|
| 2025.11.18 | ₩40,262 | ₩40,997 | ₩40,061 | ₩40,529 | +0.66% | 6.4만 |
|---|
| 2025.11.17 | ₩40,529 | ₩40,663 | ₩38,924 | ₩39,727 | -1.98% | 5.9만 |
|---|
| 2025.11.14 | ₩41,198 | ₩41,706 | ₩39,660 | ₩40,262 | -2.27% | 7.1만 |
|---|
| 2025.11.13 | ₩39,325 | ₩40,797 | ₩39,058 | ₩40,396 | +2.72% | 8.2만 |
|---|
| 2025.11.12 | ₩38,255 | ₩39,593 | ₩38,255 | ₩39,325 | +2.80% | 3.8만 |
|---|
| 2025.11.11 | ₩38,122 | ₩39,058 | ₩38,122 | ₩38,523 | +1.05% | 1.7만 |
|---|
| 2025.11.10 | ₩38,389 | ₩38,924 | ₩37,720 | ₩38,122 | -0.70% | 4.7만 |
|---|
| 2025.11.07 | ₩38,790 | ₩39,593 | ₩38,590 | ₩39,058 | +0.69% | 5만 |
|---|
| 2025.11.06 | ₩37,453 | ₩38,871 | ₩36,851 | ₩38,657 | +3.21% | 4.5만 |
|---|
| 2025.11.05 | ₩38,389 | ₩38,924 | ₩37,386 | ₩37,453 | -2.44% | 4.7만 |
|---|
| 2025.11.04 | ₩37,988 | ₩38,790 | ₩37,600 | ₩38,790 | +2.11% | 6.3만 |
|---|
| 2025.11.03 | ₩37,720 | ₩38,122 | ₩36,650 | ₩36,918 | -2.13% | 5.5만 |
|---|
| 2025.10.31 | ₩38,790 | ₩38,790 | ₩37,653 | ₩37,720 | -2.76% | 6만 |
|---|
| 2025.10.30 | ₩37,720 | ₩39,058 | ₩37,720 | ₩38,790 | +2.84% | 4.9만 |
|---|
| 2025.10.29 | ₩37,720 | ₩38,336 | ₩37,399 | ₩37,720 | 0.00% | 6.7만 |
|---|
| 2025.10.28 | ₩37,587 | ₩38,523 | ₩37,319 | ₩37,720 | +0.36% | 7.8만 |
|---|
| 2025.10.27 | ₩39,192 | ₩39,459 | ₩37,854 | ₩38,389 | -2.05% | 8.9만 |
|---|
| 2025.10.24 | ₩38,657 | ₩39,994 | ₩38,389 | ₩39,860 | +3.11% | 7.4만 |
|---|
| 2025.10.23 | ₩40,797 | ₩40,997 | ₩38,389 | ₩38,523 | -5.57% | 9.6만 |
|---|
| 2025.10.22 | ₩39,058 | ₩40,208 | ₩38,991 | ₩39,593 | +1.37% | 7.4만 |
|---|
| 2025.10.21 | ₩38,657 | ₩39,192 | ₩38,523 | ₩39,058 | +1.04% | 3.6만 |
|---|
| 2025.10.20 | ₩39,325 | ₩39,325 | ₩38,643 | ₩38,790 | -1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩40,396 | ₩40,462 | ₩39,205 | ₩39,325 | -2.65% | 5만 |
|---|
| 2025.10.16 | ₩39,727 | ₩40,663 | ₩39,325 | ₩40,262 | +1.35% | 5.6만 |
|---|
| 2025.10.15 | ₩40,797 | ₩41,332 | ₩40,262 | ₩40,797 | 0.00% | 3.9만 |
|---|
| 2025.10.14 | ₩41,599 | ₩41,733 | ₩40,797 | ₩41,198 | -0.96% | 3만 |
|---|
| 2025.10.13 | ₩41,466 | ₩41,599 | ₩40,396 | ₩40,663 | -1.94% | 5.2만 |
|---|
| 2025.10.10 | ₩40,529 | ₩42,068 | ₩39,994 | ₩41,599 | +2.64% | 6.3만 |
|---|