시장 데이터를 불러오는 중
전체 종목
YieldMax DKNG Option Income Strategy ETF 과거 주가
YieldMax DKNG Option Income Strategy ETF · DRAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax DKNG Option Income Strategy ETF · DRAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,559 | ₩15,559 | ₩15,270 | ₩15,397 | -1.04% | 3.9천 |
| 2026.10.08 | ₩14,780 | ₩15,558 | ₩14,780 | ₩15,558 | +5.26% | 1.5만 |
| 2026.10.07 | ₩15,236 | ₩15,236 | ₩15,077 | ₩15,115 | -0.79% | 5.6천 |
| 2026.10.06 | ₩15,651 | ₩15,772 | ₩15,410 | ₩15,503 | -0.95% | 1.2만 |
| 2026.10.05 | ₩14,914 | ₩15,705 | ₩14,914 | ₩15,424 | +3.41% | 1.5만 |
| 2026.10.02 | ₩15,117 | ₩15,357 | ₩14,614 | ₩14,614 | -3.32% | 5.1천 |
| 2026.10.01 | ₩14,968 | ₩15,220 | ₩14,660 | ₩15,220 | +1.68% | 7.2천 |
| 2026.09.30 | ₩15,531 | ₩15,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,103 |
| -2.75% |
| 8.7천 |
| 2026.09.29 | ₩16,442 | ₩16,536 | ₩15,575 | ₩15,575 | -5.27% | 1.8만 |
|---|
| 2026.09.28 | ₩16,951 | ₩16,951 | ₩16,604 | ₩16,604 | -2.05% | 1.1만 |
|---|
| 2026.09.25 | ₩16,589 | ₩17,286 | ₩16,147 | ₩17,233 | +3.88% | 2.1만 |
|---|
| 2026.09.24 | ₩16,723 | ₩16,831 | ₩16,321 | ₩16,750 | +0.16% | 4.6천 |
|---|
| 2026.09.23 | ₩17,179 | ₩17,179 | ₩16,603 | ₩16,835 | -2.00% | 9.6천 |
|---|
| 2026.09.22 | ₩17,661 | ₩18,090 | ₩17,192 | ₩17,192 | -2.66% | 1.4만 |
|---|
| 2026.09.21 | ₩17,192 | ₩17,460 | ₩17,192 | ₩17,317 | +0.72% | 7.9천 |
|---|
| 2026.09.18 | ₩17,568 | ₩17,836 | ₩17,112 | ₩17,112 | -2.59% | 2만 |
|---|
| 2026.09.17 | ₩18,599 | ₩18,733 | ₩17,690 | ₩17,750 | -4.57% | 7.4천 |
|---|
| 2026.09.16 | ₩18,901 | ₩19,162 | ₩18,747 | ₩19,027 | +0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩19,229 | ₩19,363 | ₩19,184 | ₩19,184 | -0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩18,827 | ₩19,303 | ₩18,827 | ₩19,303 | +2.53% | 3.1천 |
|---|
| 2026.09.11 | ₩18,787 | ₩19,323 | ₩18,633 | ₩19,323 | +2.85% | 1만 |
|---|
| 2026.09.10 | ₩18,606 | ₩18,641 | ₩18,606 | ₩18,641 | +0.19% | 1.1천 |
|---|
| 2026.09.09 | ₩18,425 | ₩18,713 | ₩18,278 | ₩18,614 | +1.03% | 2.4천 |
|---|
| 2026.09.08 | ₩18,626 | ₩18,699 | ₩18,539 | ₩18,699 | +0.39% | 3.2천 |
|---|
| 2026.09.04 | ₩18,653 | ₩19,015 | ₩18,606 | ₩18,917 | +1.42% | 9.2천 |
|---|
| 2026.09.03 | ₩18,975 | ₩19,310 | ₩18,975 | ₩18,976 | +0.01% | 2.7천 |
|---|
| 2026.09.02 | ₩19,310 | ₩19,350 | ₩19,215 | ₩19,215 | -0.49% | 2.9천 |
|---|
| 2026.09.01 | ₩18,760 | ₩18,847 | ₩18,641 | ₩18,641 | -0.64% | 1.7천 |
|---|
| 2026.08.31 | ₩19,176 | ₩19,209 | ₩18,894 | ₩19,176 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩19,109 | ₩20,221 | ₩19,109 | ₩19,689 | +3.04% | 1.7만 |
|---|
| 2026.08.27 | ₩19,484 | ₩19,523 | ₩19,138 | ₩19,138 | -1.77% | 2.2천 |
|---|
| 2026.08.26 | ₩19,866 | ₩19,886 | ₩19,604 | ₩19,604 | -1.32% | 1.5천 |
|---|
| 2026.08.25 | ₩20,155 | ₩20,254 | ₩20,114 | ₩20,153 | -0.01% | 6.7천 |
|---|
| 2026.08.24 | ₩20,301 | ₩20,301 | ₩20,175 | ₩20,185 | -0.57% | 1.9천 |
|---|
| 2026.08.21 | ₩19,859 | ₩20,358 | ₩19,658 | ₩20,358 | +2.51% | 9천 |
|---|
| 2026.08.20 | ₩19,752 | ₩19,792 | ₩19,579 | ₩19,734 | -0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩19,537 | ₩20,328 | ₩19,189 | ₩20,208 | +3.43% | 2.5만 |
|---|
| 2026.08.18 | ₩20,047 | ₩20,047 | ₩19,269 | ₩19,269 | -3.88% | 4.7천 |
|---|
| 2026.08.17 | ₩20,878 | ₩20,878 | ₩20,154 | ₩20,154 | -3.47% | 4.7천 |
|---|
| 2026.08.14 | ₩20,409 | ₩20,824 | ₩20,409 | ₩20,650 | +1.18% | 2만 |
|---|
| 2026.08.13 | ₩20,275 | ₩20,315 | ₩19,966 | ₩20,187 | -0.43% | 1.1만 |
|---|
| 2026.08.12 | ₩20,315 | ₩20,748 | ₩20,167 | ₩20,502 | +0.92% | 1.6만 |
|---|
| 2026.08.11 | ₩19,980 | ₩20,543 | ₩19,966 | ₩20,496 | +2.58% | 2만 |
|---|
| 2026.08.10 | ₩19,591 | ₩20,315 | ₩19,591 | ₩19,931 | +1.74% | 6.4천 |
|---|
| 2026.08.07 | ₩18,653 | ₩20,600 | ₩18,653 | ₩20,600 | +10.44% | 2.4만 |
|---|
| 2026.08.06 | ₩17,916 | ₩18,314 | ₩17,822 | ₩18,314 | +2.22% | 4.1천 |
|---|
| 2026.08.05 | ₩18,881 | ₩19,068 | ₩18,144 | ₩18,309 | -3.03% | 9.1천 |
|---|
| 2026.08.04 | ₩19,430 | ₩19,638 | ₩19,430 | ₩19,544 | +0.59% | 1.7천 |
|---|
| 2026.08.03 | ₩19,859 | ₩19,859 | ₩19,272 | ₩19,460 | -2.01% | 8.2천 |
|---|
| 2026.07.31 | ₩19,511 | ₩19,629 | ₩19,450 | ₩19,592 | +0.42% | 4.6천 |
|---|
| 2026.07.30 | ₩19,537 | ₩19,537 | ₩19,370 | ₩19,489 | -0.25% | 4.9천 |
|---|
| 2026.07.29 | ₩20,127 | ₩20,127 | ₩19,819 | ₩19,978 | -0.74% | 5.7천 |
|---|
| 2026.07.28 | ₩19,832 | ₩20,100 | ₩19,832 | ₩20,049 | +1.09% | 1.9천 |
|---|
| 2026.07.27 | ₩19,671 | ₩19,939 | ₩19,524 | ₩19,831 | +0.81% | 2.9천 |
|---|
| 2026.07.24 | ₩19,223 | ₩19,430 | ₩19,122 | ₩19,161 | -0.32% | 3.6천 |
|---|
| 2026.07.23 | ₩18,908 | ₩19,202 | ₩18,747 | ₩19,060 | +0.81% | 4.6천 |
|---|
| 2026.07.22 | ₩19,966 | ₩19,966 | ₩19,283 | ₩19,353 | -3.07% | 6.4천 |
|---|
| 2026.07.21 | ₩20,382 | ₩20,529 | ₩20,281 | ₩20,308 | -0.36% | 2.9천 |
|---|
| 2026.07.20 | ₩21,025 | ₩21,045 | ₩20,618 | ₩20,618 | -1.94% | 4.7천 |
|---|
| 2026.07.17 | ₩20,565 | ₩21,025 | ₩20,450 | ₩21,021 | +2.22% | 5.5천 |
|---|
| 2026.07.16 | ₩21,306 | ₩21,306 | ₩20,923 | ₩20,923 | -1.80% | 1.7천 |
|---|
| 2026.07.15 | ₩21,239 | ₩21,950 | ₩21,239 | ₩21,521 | +1.32% | 4.2천 |
|---|
| 2026.07.14 | ₩22,017 | ₩22,469 | ₩20,221 | ₩21,448 | -2.58% | 1만 |
|---|
| 2026.07.13 | ₩22,634 | ₩22,807 | ₩22,151 | ₩22,187 | -1.98% | 3.6천 |
|---|
| 2026.07.10 | ₩22,291 | ₩22,357 | ₩22,232 | ₩22,297 | +0.02% | 1.1천 |
|---|
| 2026.07.09 | ₩22,258 | ₩22,325 | ₩22,110 | ₩22,169 | -0.40% | 2.7천 |
|---|
| 2026.07.08 | ₩22,700 | ₩22,768 | ₩22,231 | ₩22,768 | +0.30% | 5.6천 |
|---|
| 2026.07.07 | ₩22,673 | ₩22,834 | ₩22,419 | ₩22,611 | -0.27% | 3.9만 |
|---|
| 2026.07.06 | ₩21,799 | ₩22,354 | ₩21,735 | ₩22,354 | +2.54% | 2만 |
|---|
| 2026.07.02 | ₩22,338 | ₩22,338 | ₩21,842 | ₩22,232 | -0.47% | 7.1천 |
|---|
| 2026.07.01 | ₩22,271 | ₩22,633 | ₩22,271 | ₩22,378 | +0.48% | 4.4천 |
|---|
| 2026.06.30 | ₩22,110 | ₩22,231 | ₩21,682 | ₩21,943 | -0.76% | 1.5만 |
|---|
| 2026.06.29 | ₩22,338 | ₩22,378 | ₩21,990 | ₩22,378 | +0.18% | 7.3천 |
|---|
| 2026.06.26 | ₩20,610 | ₩22,155 | ₩20,610 | ₩22,155 | +7.50% | 4.1천 |
|---|
| 2026.06.25 | ₩21,159 | ₩21,159 | ₩20,276 | ₩20,276 | -4.17% | 7.9천 |
|---|
| 2026.06.24 | ₩22,030 | ₩22,230 | ₩21,574 | ₩21,628 | -1.82% | 1.4만 |
|---|
| 2026.06.23 | ₩22,445 | ₩22,620 | ₩22,010 | ₩22,041 | -1.80% | 7.7천 |
|---|
| 2026.06.22 | ₩22,285 | ₩22,717 | ₩22,285 | ₩22,464 | +0.81% | 6.5천 |
|---|
| 2026.06.18 | ₩22,955 | ₩23,115 | ₩22,405 | ₩22,984 | +0.13% | 5.7천 |
|---|
| 2026.06.17 | ₩25,387 | ₩25,387 | ₩23,209 | ₩23,290 | -8.26% | 1.5만 |
|---|
| 2026.06.16 | ₩25,179 | ₩25,541 | ₩24,857 | ₩25,105 | -0.29% | 1.5천 |
|---|
| 2026.06.15 | ₩25,514 | ₩25,514 | ₩25,007 | ₩25,183 | -1.30% | 5.3천 |
|---|
| 2026.06.12 | ₩25,728 | ₩25,728 | ₩25,112 | ₩25,499 | -0.89% | 1.1만 |
|---|
| 2026.06.11 | ₩25,568 | ₩26,224 | ₩25,326 | ₩26,224 | +2.57% | 11만 |
|---|
| 2026.06.10 | ₩24,630 | ₩26,197 | ₩24,630 | ₩25,447 | +3.32% | 4.3만 |
|---|
| 2026.06.09 | ₩22,914 | ₩24,536 | ₩22,914 | ₩24,536 | +7.08% | 1.2만 |
|---|
| 2026.06.08 | ₩22,660 | ₩22,780 | ₩22,583 | ₩22,617 | -0.19% | 1만 |
|---|
| 2026.06.05 | ₩23,129 | ₩23,129 | ₩22,660 | ₩22,750 | -1.64% | 3.5천 |
|---|
| 2026.06.04 | ₩23,129 | ₩23,424 | ₩22,874 | ₩23,030 | -0.43% | 7.9천 |
|---|
| 2026.06.03 | ₩23,016 | ₩23,182 | ₩22,941 | ₩23,182 | +0.72% | 1.5만 |
|---|
| 2026.06.02 | ₩23,371 | ₩23,491 | ₩23,249 | ₩23,284 | -0.37% | 1.1만 |
|---|
| 2026.06.01 | ₩24,228 | ₩24,308 | ₩22,650 | ₩23,946 | -1.16% | 1.4만 |
|---|
| 2026.05.29 | ₩22,794 | ₩22,941 | ₩21,842 | ₩22,766 | -0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩23,370 | ₩23,370 | ₩22,579 | ₩22,579 | -3.38% | 1.4만 |
|---|
| 2026.05.27 | ₩22,886 | ₩23,785 | ₩22,867 | ₩23,745 | +3.75% | 2.9만 |
|---|
| 2026.05.26 | ₩22,636 | ₩23,142 | ₩22,598 | ₩22,598 | -0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩23,906 | ₩24,040 | ₩23,115 | ₩23,528 | -1.58% | 9.6천 |
|---|
| 2026.05.21 | ₩23,062 | ₩23,832 | ₩22,981 | ₩23,658 | +2.59% | 7.3천 |
|---|
| 2026.05.20 | ₩23,625 | ₩23,931 | ₩23,625 | ₩23,716 | +0.39% | 6.2천 |
|---|
| 2026.05.19 | ₩24,107 | ₩24,388 | ₩23,973 | ₩23,973 | -0.56% | 3.8천 |
|---|
| 2026.05.18 | ₩23,531 | ₩24,146 | ₩23,531 | ₩24,104 | +2.44% | 1.9천 |
|---|
| 2026.05.15 | ₩23,425 | ₩23,638 | ₩23,425 | ₩23,594 | +0.72% | 1.2천 |
|---|
| 2026.05.14 | ₩23,383 | ₩23,839 | ₩23,196 | ₩23,775 | +1.67% | 2.1천 |
|---|
| 2026.05.13 | ₩23,665 | ₩24,362 | ₩23,209 | ₩24,019 | +1.49% | 2.3천 |
|---|
| 2026.05.12 | ₩23,517 | ₩24,415 | ₩23,517 | ₩23,662 | +0.62% | 2.7천 |
|---|
| 2026.05.11 | ₩24,174 | ₩24,174 | ₩23,264 | ₩23,493 | -2.82% | 4.7천 |
|---|
| 2026.05.08 | ₩24,938 | ₩25,139 | ₩24,375 | ₩24,414 | -2.10% | 5.5천 |
|---|
| 2026.05.07 | ₩24,295 | ₩24,634 | ₩24,295 | ₩24,634 | +1.40% | 1.2천 |
|---|
| 2026.05.06 | ₩24,241 | ₩24,482 | ₩23,933 | ₩23,933 | -1.27% | 8.5천 |
|---|
| 2026.05.05 | ₩23,692 | ₩24,120 | ₩23,572 | ₩24,120 | +1.81% | 1.7천 |
|---|
| 2026.05.04 | ₩23,517 | ₩23,772 | ₩23,517 | ₩23,700 | +0.77% | 2.6천 |
|---|
| 2026.05.01 | ₩23,357 | ₩24,120 | ₩23,062 | ₩23,344 | -0.05% | 2.2천 |
|---|
| 2026.04.30 | ₩23,229 | ₩23,318 | ₩23,129 | ₩23,318 | +0.38% | 1.2천 |
|---|
| 2026.04.29 | ₩23,426 | ₩23,426 | ₩23,426 | ₩23,426 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩22,486 | ₩23,678 | ₩22,258 | ₩23,231 | +3.31% | 3.4천 |
|---|
| 2026.04.27 | ₩21,119 | ₩23,249 | ₩21,119 | ₩22,477 | +6.43% | 4.7천 |
|---|
| 2026.04.24 | ₩20,100 | ₩21,195 | ₩20,100 | ₩21,195 | +5.45% | 1.6천 |
|---|
| 2026.04.23 | ₩20,717 | ₩20,717 | ₩20,221 | ₩20,450 | -1.29% | 1.4천 |
|---|
| 2026.04.22 | ₩21,615 | ₩21,615 | ₩20,824 | ₩20,855 | -3.52% | 2.6천 |
|---|
| 2026.04.21 | ₩21,668 | ₩21,668 | ₩21,172 | ₩21,305 | -1.68% | 2.2천 |
|---|
| 2026.04.20 | ₩20,824 | ₩21,269 | ₩20,824 | ₩21,269 | +2.14% | 1.2천 |
|---|
| 2026.04.17 | ₩22,184 | ₩22,264 | ₩21,237 | ₩21,237 | -4.27% | 10.7만 |
|---|
| 2026.04.16 | ₩22,172 | ₩22,172 | ₩21,883 | ₩22,065 | -0.48% | 1.9천 |
|---|
| 2026.04.15 | ₩21,909 | ₩22,432 | ₩21,909 | ₩22,290 | +1.74% | 4.2천 |
|---|
| 2026.04.14 | ₩21,853 | ₩21,983 | ₩21,853 | ₩21,983 | +0.59% | 700 |
|---|
| 2026.04.13 | ₩21,548 | ₩21,749 | ₩21,226 | ₩21,749 | +0.93% | 1천 |
|---|
| 2026.04.10 | ₩21,883 | ₩21,883 | ₩21,434 | ₩21,597 | -1.30% | 4.2천 |
|---|
| 2026.04.09 | ₩22,472 | ₩22,472 | ₩21,529 | ₩21,529 | -4.20% | 3.3천 |
|---|
| 2026.04.08 | ₩22,941 | ₩23,102 | ₩22,794 | ₩23,039 | +0.43% | 1.9천 |
|---|
| 2026.04.07 | ₩22,271 | ₩22,285 | ₩22,218 | ₩22,285 | +0.06% | 900 |
|---|
| 2026.04.06 | ₩22,218 | ₩22,291 | ₩22,100 | ₩22,197 | -0.09% | 1.1만 |
|---|
| 2026.04.02 | ₩21,708 | ₩22,352 | ₩21,708 | ₩22,259 | +2.54% | 2.8만 |
|---|
| 2026.04.01 | ₩22,043 | ₩22,124 | ₩22,010 | ₩22,082 | +0.18% | 1천 |
|---|
| 2026.03.31 | ₩21,548 | ₩21,781 | ₩21,548 | ₩21,781 | +1.08% | 2.2천 |
|---|
| 2026.03.30 | ₩21,293 | ₩21,352 | ₩21,012 | ₩21,352 | +0.28% | 2.3천 |
|---|
| 2026.03.27 | ₩21,119 | ₩21,132 | ₩21,012 | ₩21,088 | -0.15% | 2.2천 |
|---|
| 2026.03.26 | ₩21,749 | ₩21,822 | ₩21,333 | ₩21,537 | -0.97% | 6.6천 |
|---|
| 2026.03.25 | ₩24,047 | ₩24,047 | ₩21,869 | ₩21,909 | -8.89% | 2.7만 |
|---|
| 2026.03.24 | ₩23,960 | ₩23,960 | ₩23,611 | ₩23,767 | -0.81% | 5.4천 |
|---|
| 2026.03.23 | ₩24,951 | ₩25,451 | ₩24,309 | ₩24,309 | -2.57% | 6.1천 |
|---|
| 2026.03.20 | ₩24,415 | ₩24,549 | ₩23,973 | ₩24,067 | -1.43% | 2.6천 |
|---|
| 2026.03.19 | ₩25,286 | ₩25,340 | ₩24,871 | ₩25,058 | -0.90% | 4.7천 |
|---|
| 2026.03.18 | ₩25,755 | ₩26,272 | ₩25,755 | ₩25,809 | +0.21% | 4.7천 |
|---|
| 2026.03.17 | ₩25,762 | ₩25,836 | ₩25,474 | ₩25,755 | -0.03% | 1천 |
|---|
| 2026.03.16 | ₩25,400 | ₩25,702 | ₩25,396 | ₩25,400 | 0.00% | 3.6천 |
|---|
| 2026.03.13 | ₩26,130 | ₩26,372 | ₩26,043 | ₩26,063 | -0.26% | 9.8천 |
|---|
| 2026.03.12 | ₩26,130 | ₩26,278 | ₩25,956 | ₩25,956 | -0.67% | 2.1만 |
|---|
| 2026.03.11 | ₩25,628 | ₩26,031 | ₩25,594 | ₩26,031 | +1.57% | 2.1천 |
|---|
| 2026.03.10 | ₩25,876 | ₩25,876 | ₩25,608 | ₩25,791 | -0.33% | 700 |
|---|
| 2026.03.09 | ₩25,112 | ₩25,822 | ₩24,944 | ₩25,822 | +2.83% | 1.6만 |
|---|
| 2026.03.06 | ₩25,541 | ₩25,695 | ₩24,723 | ₩25,608 | +0.26% | 2만 |
|---|
| 2026.03.05 | ₩26,439 | ₩26,439 | ₩25,219 | ₩25,219 | -4.61% | 5.7만 |
|---|
| 2026.03.04 | ₩25,782 | ₩26,244 | ₩25,608 | ₩26,077 | +1.14% | 10만 |
|---|
| 2026.03.03 | ₩24,790 | ₩25,956 | ₩24,790 | ₩25,648 | +3.46% | 8.3천 |
|---|
| 2026.03.02 | ₩27,095 | ₩27,454 | ₩26,881 | ₩27,444 | +1.29% | 4.5천 |
|---|
| 2026.02.27 | ₩26,894 | ₩27,310 | ₩26,894 | ₩27,189 | +1.10% | 62.5만 |
|---|
| 2026.02.26 | ₩26,733 | ₩26,760 | ₩26,666 | ₩26,733 | 0.00% | 7.5천 |
|---|
| 2026.02.25 | ₩26,707 | ₩26,893 | ₩26,640 | ₩26,882 | +0.66% | 3천 |
|---|
| 2026.02.24 | ₩26,258 | ₩26,439 | ₩25,956 | ₩26,439 | +0.69% | 2.5천 |
|---|
| 2026.02.23 | ₩26,425 | ₩26,425 | ₩25,460 | ₩25,996 | -1.62% | 13.5만 |
|---|
| 2026.02.20 | ₩26,573 | ₩26,573 | ₩26,110 | ₩26,412 | -0.61% | 2.2천 |
|---|
| 2026.02.19 | ₩27,162 | ₩27,162 | ₩26,398 | ₩26,573 | -2.17% | 5.6천 |
|---|
| 2026.02.18 | ₩27,363 | ₩27,390 | ₩27,256 | ₩27,256 | -0.39% | 4.9천 |
|---|
| 2026.02.17 | ₩26,264 | ₩26,800 | ₩25,527 | ₩26,794 | +2.02% | 8.9천 |
|---|
| 2026.02.13 | ₩23,008 | ₩26,975 | ₩23,008 | ₩25,996 | +12.99% | 2.1만 |
|---|
| 2026.02.12 | ₩30,606 | ₩30,606 | ₩29,199 | ₩29,239 | -4.47% | 2.8천 |
|---|
| 2026.02.11 | ₩30,794 | ₩30,842 | ₩30,311 | ₩30,700 | -0.30% | 4.5천 |
|---|
| 2026.02.10 | ₩31,820 | ₩32,053 | ₩31,484 | ₩31,504 | -0.99% | 3.2천 |
|---|
| 2026.02.09 | ₩30,941 | ₩31,973 | ₩30,941 | ₩31,611 | +2.17% | 3.9천 |
|---|
| 2026.02.06 | ₩31,008 | ₩31,571 | ₩30,968 | ₩31,155 | +0.48% | 5.9천 |
|---|
| 2026.02.05 | ₩31,812 | ₩31,812 | ₩30,059 | ₩30,059 | -5.51% | 6천 |
|---|
| 2026.02.04 | ₩32,737 | ₩32,964 | ₩31,850 | ₩32,093 | -1.96% | 4천 |
|---|
| 2026.02.03 | ₩32,388 | ₩32,388 | ₩30,673 | ₩31,673 | -2.21% | 3.9천 |
|---|
| 2026.02.02 | ₩32,603 | ₩32,897 | ₩32,202 | ₩32,312 | -0.89% | 3.6천 |
|---|
| 2026.01.30 | ₩34,559 | ₩34,559 | ₩32,093 | ₩32,348 | -6.40% | 5.1천 |
|---|
| 2026.01.29 | ₩35,028 | ₩35,403 | ₩34,472 | ₩35,109 | +0.23% | 8천 |
|---|
| 2026.01.28 | ₩35,765 | ₩36,341 | ₩35,505 | ₩35,698 | -0.19% | 7.7천 |
|---|
| 2026.01.27 | ₩36,127 | ₩36,127 | ₩35,586 | ₩35,586 | -1.50% | 3.3천 |
|---|
| 2026.01.26 | ₩35,323 | ₩36,221 | ₩35,323 | ₩36,067 | +2.11% | 1.3만 |
|---|
| 2026.01.23 | ₩35,745 | ₩35,899 | ₩35,269 | ₩35,310 | -1.22% | 3.3천 |
|---|
| 2026.01.22 | ₩37,159 | ₩37,655 | ₩36,387 | ₩37,119 | -0.11% | 2천 |
|---|
| 2026.01.21 | ₩37,775 | ₩37,923 | ₩37,433 | ₩37,433 | -0.90% | 1.7천 |
|---|
| 2026.01.20 | ₩37,440 | ₩38,284 | ₩36,877 | ₩38,284 | +2.25% | 3.9만 |
|---|
| 2026.01.16 | ₩41,447 | ₩41,447 | ₩38,351 | ₩38,351 | -7.47% | 7.8천 |
|---|
| 2026.01.15 | ₩41,340 | ₩41,728 | ₩41,206 | ₩41,728 | +0.94% | 9.9천 |
|---|
| 2026.01.14 | ₩40,134 | ₩40,784 | ₩40,134 | ₩40,415 | +0.70% | 7.4천 |
|---|
| 2026.01.13 | ₩40,522 | ₩40,522 | ₩40,120 | ₩40,120 | -0.99% | 5.5천 |
|---|
| 2026.01.12 | ₩40,777 | ₩41,742 | ₩40,562 | ₩41,031 | +0.62% | 6.3천 |
|---|
| 2026.01.09 | ₩41,841 | ₩41,889 | ₩41,286 | ₩41,286 | -1.33% | 1.9천 |
|---|
| 2026.01.08 | ₩41,340 | ₩42,318 | ₩41,340 | ₩42,145 | +1.95% | 2.5천 |
|---|
| 2026.01.07 | ₩41,527 | ₩41,728 | ₩40,844 | ₩41,728 | +0.48% | 9.1천 |
|---|
| 2026.01.06 | ₩43,363 | ₩43,363 | ₩41,652 | ₩41,652 | -3.95% | 2.7만 |
|---|
| 2026.01.05 | ₩42,224 | ₩43,086 | ₩42,211 | ₩42,857 | +1.50% | 6.4천 |
|---|
| 2026.01.02 | ₩41,621 | ₩47,169 | ₩41,541 | ₩42,237 | +1.48% | 4.4천 |
|---|
| 2025.12.31 | ₩41,876 | ₩42,010 | ₩41,613 | ₩41,613 | -0.63% | 1.5천 |
|---|
| 2025.12.30 | ₩41,661 | ₩41,768 | ₩41,581 | ₩41,768 | +0.26% | 5.7천 |
|---|
| 2025.12.29 | ₩41,541 | ₩41,673 | ₩41,206 | ₩41,502 | -0.09% | 3천 |
|---|
| 2025.12.26 | ₩41,219 | ₩41,685 | ₩41,219 | ₩41,685 | +1.13% | 2.5천 |
|---|
| 2025.12.24 | ₩41,588 | ₩41,676 | ₩41,581 | ₩41,676 | +0.21% | 1.3천 |
|---|
| 2025.12.23 | ₩41,298 | ₩41,764 | ₩41,152 | ₩41,764 | +1.13% | 4천 |
|---|
| 2025.12.22 | ₩41,876 | ₩42,472 | ₩41,876 | ₩42,010 | +0.32% | 3.7만 |
|---|
| 2025.12.19 | ₩41,763 | ₩41,793 | ₩41,206 | ₩41,510 | -0.61% | 9.1천 |
|---|
| 2025.12.18 | ₩41,688 | ₩42,157 | ₩41,407 | ₩41,616 | -0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩42,787 | ₩43,430 | ₩42,077 | ₩42,077 | -1.66% | 6.1천 |
|---|
| 2025.12.16 | ₩42,586 | ₩42,787 | ₩42,452 | ₩42,773 | +0.44% | 1.5만 |
|---|
| 2025.12.15 | ₩43,169 | ₩43,644 | ₩42,613 | ₩43,600 | +1.00% | 3.8천 |
|---|
| 2025.12.12 | ₩43,953 | ₩44,167 | ₩43,524 | ₩43,524 | -0.98% | 2.2만 |
|---|
| 2025.12.11 | ₩43,417 | ₩43,630 | ₩43,068 | ₩43,305 | -0.26% | 1.5만 |
|---|
| 2025.12.10 | ₩43,685 | ₩43,805 | ₩43,142 | ₩43,505 | -0.41% | 1.7만 |
|---|
| 2025.12.09 | ₩44,261 | ₩44,261 | ₩43,703 | ₩43,859 | -0.91% | 2.6천 |
|---|
| 2025.12.08 | ₩42,894 | ₩44,209 | ₩42,881 | ₩44,209 | +3.06% | 5.3천 |
|---|
| 2025.12.05 | ₩44,140 | ₩44,489 | ₩42,626 | ₩42,773 | -3.10% | 4천 |
|---|
| 2025.12.04 | ₩43,551 | ₩44,180 | ₩42,934 | ₩43,987 | +1.00% | 6천 |
|---|
| 2025.12.03 | ₩43,524 | ₩44,380 | ₩43,524 | ₩44,300 | +1.78% | 3.5만 |
|---|
| 2025.12.02 | ₩43,484 | ₩43,778 | ₩43,323 | ₩43,415 | -0.16% | 2.7만 |
|---|
| 2025.12.01 | ₩42,639 | ₩44,154 | ₩42,586 | ₩43,577 | +2.20% | 3만 |
|---|
| 2025.11.28 | ₩42,894 | ₩43,147 | ₩42,814 | ₩42,958 | +0.15% | 3천 |
|---|
| 2025.11.26 | ₩42,599 | ₩43,470 | ₩42,599 | ₩42,812 | +0.50% | 1.3만 |
|---|
| 2025.11.25 | ₩40,719 | ₩42,599 | ₩40,719 | ₩42,594 | +4.60% | 8.3천 |
|---|
| 2025.11.24 | ₩41,835 | ₩41,835 | ₩40,281 | ₩40,750 | -2.59% | 1.4만 |
|---|
| 2025.11.21 | ₩41,232 | ₩41,500 | ₩40,737 | ₩41,405 | +0.42% | 3.1천 |
|---|
| 2025.11.20 | ₩40,603 | ₩40,770 | ₩39,557 | ₩40,118 | -1.19% | 4.7천 |
|---|
| 2025.11.19 | ₩41,219 | ₩41,234 | ₩40,763 | ₩40,804 | -1.01% | 5.4천 |
|---|
| 2025.11.18 | ₩40,361 | ₩41,005 | ₩40,120 | ₩41,005 | +1.59% | 1.8천 |
|---|
| 2025.11.17 | ₩41,072 | ₩41,192 | ₩40,340 | ₩40,340 | -1.78% | 4.2천 |
|---|
| 2025.11.14 | ₩40,584 | ₩41,072 | ₩40,526 | ₩41,068 | +1.19% | 2.7천 |
|---|
| 2025.11.13 | ₩41,862 | ₩41,862 | ₩40,830 | ₩40,907 | -2.28% | 6.7천 |
|---|
| 2025.11.12 | ₩42,948 | ₩43,202 | ₩42,523 | ₩42,870 | -0.18% | 5.7천 |
|---|
| 2025.11.11 | ₩42,103 | ₩42,150 | ₩41,825 | ₩42,150 | +0.11% | 3.4천 |
|---|
| 2025.11.10 | ₩42,544 | ₩42,629 | ₩42,141 | ₩42,192 | -0.83% | 5.8천 |
|---|
| 2025.11.07 | ₩36,931 | ₩42,385 | ₩36,931 | ₩42,345 | +14.66% | 1.7만 |
|---|
| 2025.11.06 | ₩40,321 | ₩40,348 | ₩39,366 | ₩39,527 | -1.97% | 6.8천 |
|---|
| 2025.11.05 | ₩40,864 | ₩40,864 | ₩39,638 | ₩39,638 | -3.00% | 1만 |
|---|
| 2025.11.04 | ₩41,916 | ₩41,936 | ₩40,430 | ₩40,486 | -3.41% | 1.2만 |
|---|
| 2025.11.03 | ₩42,840 | ₩43,478 | ₩42,814 | ₩42,929 | +0.21% | 4.9천 |
|---|
| 2025.10.31 | ₩42,077 | ₩42,863 | ₩41,984 | ₩42,863 | +1.87% | 3.2천 |
|---|
| 2025.10.30 | ₩42,572 | ₩43,209 | ₩42,023 | ₩42,267 | -0.72% | 2.8만 |
|---|
| 2025.10.29 | ₩43,939 | ₩45,346 | ₩43,544 | ₩43,544 | -0.90% | 8.6천 |
|---|
| 2025.10.28 | ₩44,998 | ₩45,346 | ₩43,202 | ₩44,381 | -1.37% | 3.2만 |
|---|
| 2025.10.27 | ₩46,954 | ₩47,175 | ₩45,802 | ₩46,560 | -0.84% | 1.4만 |
|---|
| 2025.10.24 | ₩48,670 | ₩48,857 | ₩46,512 | ₩46,579 | -4.30% | 1.7만 |
|---|
| 2025.10.23 | ₩48,670 | ₩49,098 | ₩48,120 | ₩48,668 | -0.00% | 5.1만 |
|---|
| 2025.10.22 | ₩49,634 | ₩50,170 | ₩48,889 | ₩49,487 | -0.30% | 5.9만 |
|---|
| 2025.10.21 | ₩47,608 | ₩48,306 | ₩47,608 | ₩48,281 | +1.41% | 3.3천 |
|---|
| 2025.10.20 | ₩49,634 | ₩49,634 | ₩48,214 | ₩48,214 | -2.86% | 9.6만 |
|---|
| 2025.10.17 | ₩49,085 | ₩49,762 | ₩48,837 | ₩48,837 | -0.51% | 8.5천 |
|---|
| 2025.10.16 | ₩50,184 | ₩50,505 | ₩49,408 | ₩49,869 | -0.63% | 2만 |
|---|
| 2025.10.15 | ₩52,159 | ₩52,314 | ₩51,819 | ₩52,121 | -0.07% | 1.1만 |
|---|
| 2025.10.14 | ₩50,103 | ₩51,135 | ₩49,527 | ₩50,815 | +1.42% | 6천 |
|---|
| 2025.10.13 | ₩48,589 | ₩49,956 | ₩48,562 | ₩49,952 | +2.80% | 2만 |
|---|
| 2025.10.10 | ₩50,626 | ₩50,653 | ₩48,594 | ₩48,594 | -4.01% | 1.1만 |
|---|