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 | ₩15,570 | ₩15,570 | ₩15,280 | ₩15,408 | -1.04% | 3.9천 |
| 2026.10.08 | ₩14,791 | ₩15,569 | ₩14,791 | ₩15,569 | +5.26% | 1.5만 |
| 2026.10.07 | ₩15,247 | ₩15,247 | ₩15,087 | ₩15,126 | -0.79% | 5.6천 |
| 2026.10.06 | ₩15,663 | ₩15,783 | ₩15,421 | ₩15,514 | -0.95% | 1.2만 |
| 2026.10.05 | ₩14,925 | ₩15,716 | ₩14,925 | ₩15,435 | +3.41% | 1.5만 |
| 2026.10.02 | ₩15,128 | ₩15,368 | ₩14,625 | ₩14,625 | -3.32% | 5.1천 |
| 2026.10.01 | ₩14,979 | ₩15,231 | ₩14,670 | ₩15,231 | +1.68% | 7.2천 |
| 2026.09.30 | ₩15,542 | ₩15,601 | ₩15,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,114 |
| -2.75% |
| 8.7천 |
| 2026.09.29 | ₩16,454 | ₩16,548 | ₩15,586 | ₩15,586 | -5.27% | 1.8만 |
|---|
| 2026.09.28 | ₩16,963 | ₩16,963 | ₩16,616 | ₩16,616 | -2.05% | 1.1만 |
|---|
| 2026.09.25 | ₩16,601 | ₩17,299 | ₩16,159 | ₩17,245 | +3.88% | 2.1만 |
|---|
| 2026.09.24 | ₩16,735 | ₩16,843 | ₩16,333 | ₩16,762 | +0.16% | 4.6천 |
|---|
| 2026.09.23 | ₩17,191 | ₩17,191 | ₩16,615 | ₩16,847 | -2.00% | 9.6천 |
|---|
| 2026.09.22 | ₩17,674 | ₩18,103 | ₩17,205 | ₩17,205 | -2.66% | 1.4만 |
|---|
| 2026.09.21 | ₩17,205 | ₩17,473 | ₩17,205 | ₩17,329 | +0.72% | 7.9천 |
|---|
| 2026.09.18 | ₩17,580 | ₩17,848 | ₩17,124 | ₩17,124 | -2.59% | 2만 |
|---|
| 2026.09.17 | ₩18,613 | ₩18,747 | ₩17,702 | ₩17,763 | -4.57% | 7.4천 |
|---|
| 2026.09.16 | ₩18,915 | ₩19,176 | ₩18,760 | ₩19,041 | +0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩19,243 | ₩19,377 | ₩19,197 | ₩19,197 | -0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩18,841 | ₩19,317 | ₩18,841 | ₩19,317 | +2.53% | 3.1천 |
|---|
| 2026.09.11 | ₩18,801 | ₩19,337 | ₩18,646 | ₩19,337 | +2.85% | 1만 |
|---|
| 2026.09.10 | ₩18,620 | ₩18,654 | ₩18,620 | ₩18,654 | +0.19% | 1.1천 |
|---|
| 2026.09.09 | ₩18,438 | ₩18,727 | ₩18,291 | ₩18,628 | +1.03% | 2.4천 |
|---|
| 2026.09.08 | ₩18,640 | ₩18,712 | ₩18,552 | ₩18,712 | +0.39% | 3.2천 |
|---|
| 2026.09.04 | ₩18,666 | ₩19,029 | ₩18,620 | ₩18,931 | +1.42% | 9.2천 |
|---|
| 2026.09.03 | ₩18,988 | ₩19,324 | ₩18,988 | ₩18,990 | +0.01% | 2.7천 |
|---|
| 2026.09.02 | ₩19,324 | ₩19,364 | ₩19,228 | ₩19,228 | -0.49% | 2.9천 |
|---|
| 2026.09.01 | ₩18,774 | ₩18,861 | ₩18,654 | ₩18,654 | -0.64% | 1.7천 |
|---|
| 2026.08.31 | ₩19,189 | ₩19,223 | ₩18,908 | ₩19,189 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩19,122 | ₩20,235 | ₩19,122 | ₩19,703 | +3.04% | 1.7만 |
|---|
| 2026.08.27 | ₩19,498 | ₩19,537 | ₩19,152 | ₩19,152 | -1.77% | 2.2천 |
|---|
| 2026.08.26 | ₩19,880 | ₩19,900 | ₩19,619 | ₩19,619 | -1.32% | 1.5천 |
|---|
| 2026.08.25 | ₩20,170 | ₩20,269 | ₩20,128 | ₩20,167 | -0.01% | 6.7천 |
|---|
| 2026.08.24 | ₩20,316 | ₩20,316 | ₩20,190 | ₩20,199 | -0.57% | 1.9천 |
|---|
| 2026.08.21 | ₩19,873 | ₩20,372 | ₩19,672 | ₩20,372 | +2.51% | 9천 |
|---|
| 2026.08.20 | ₩19,766 | ₩19,806 | ₩19,593 | ₩19,749 | -0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩19,551 | ₩20,343 | ₩19,203 | ₩20,222 | +3.43% | 2.5만 |
|---|
| 2026.08.18 | ₩20,061 | ₩20,061 | ₩19,283 | ₩19,283 | -3.88% | 4.7천 |
|---|
| 2026.08.17 | ₩20,892 | ₩20,892 | ₩20,168 | ₩20,168 | -3.47% | 4.7천 |
|---|
| 2026.08.14 | ₩20,423 | ₩20,839 | ₩20,423 | ₩20,665 | +1.18% | 2만 |
|---|
| 2026.08.13 | ₩20,289 | ₩20,329 | ₩19,981 | ₩20,202 | -0.43% | 1.1만 |
|---|
| 2026.08.12 | ₩20,329 | ₩20,762 | ₩20,182 | ₩20,517 | +0.92% | 1.6만 |
|---|
| 2026.08.11 | ₩19,994 | ₩20,557 | ₩19,981 | ₩20,510 | +2.58% | 2만 |
|---|
| 2026.08.10 | ₩19,605 | ₩20,329 | ₩19,605 | ₩19,946 | +1.74% | 6.4천 |
|---|
| 2026.08.07 | ₩18,666 | ₩20,615 | ₩18,666 | ₩20,615 | +10.44% | 2.4만 |
|---|
| 2026.08.06 | ₩17,929 | ₩18,327 | ₩17,835 | ₩18,327 | +2.22% | 4.1천 |
|---|
| 2026.08.05 | ₩18,894 | ₩19,082 | ₩18,157 | ₩18,322 | -3.03% | 9.1천 |
|---|
| 2026.08.04 | ₩19,444 | ₩19,652 | ₩19,444 | ₩19,558 | +0.59% | 1.7천 |
|---|
| 2026.08.03 | ₩19,873 | ₩19,873 | ₩19,286 | ₩19,474 | -2.01% | 8.2천 |
|---|
| 2026.07.31 | ₩19,525 | ₩19,643 | ₩19,464 | ₩19,606 | +0.42% | 4.6천 |
|---|
| 2026.07.30 | ₩19,551 | ₩19,551 | ₩19,384 | ₩19,503 | -0.25% | 4.9천 |
|---|
| 2026.07.29 | ₩20,142 | ₩20,142 | ₩19,833 | ₩19,993 | -0.74% | 5.7천 |
|---|
| 2026.07.28 | ₩19,847 | ₩20,115 | ₩19,847 | ₩20,064 | +1.09% | 1.9천 |
|---|
| 2026.07.27 | ₩19,686 | ₩19,954 | ₩19,538 | ₩19,845 | +0.81% | 2.9천 |
|---|
| 2026.07.24 | ₩19,236 | ₩19,444 | ₩19,136 | ₩19,175 | -0.32% | 3.6천 |
|---|
| 2026.07.23 | ₩18,921 | ₩19,216 | ₩18,760 | ₩19,074 | +0.81% | 4.6천 |
|---|
| 2026.07.22 | ₩19,981 | ₩19,981 | ₩19,297 | ₩19,366 | -3.07% | 6.4천 |
|---|
| 2026.07.21 | ₩20,396 | ₩20,544 | ₩20,296 | ₩20,323 | -0.36% | 2.9천 |
|---|
| 2026.07.20 | ₩21,040 | ₩21,060 | ₩20,632 | ₩20,632 | -1.94% | 4.7천 |
|---|
| 2026.07.17 | ₩20,580 | ₩21,040 | ₩20,465 | ₩21,036 | +2.22% | 5.5천 |
|---|
| 2026.07.16 | ₩21,322 | ₩21,322 | ₩20,938 | ₩20,938 | -1.80% | 1.7천 |
|---|
| 2026.07.15 | ₩21,255 | ₩21,965 | ₩21,255 | ₩21,536 | +1.32% | 4.2천 |
|---|
| 2026.07.14 | ₩22,032 | ₩22,486 | ₩20,235 | ₩21,464 | -2.58% | 1만 |
|---|
| 2026.07.13 | ₩22,650 | ₩22,823 | ₩22,166 | ₩22,203 | -1.98% | 3.6천 |
|---|
| 2026.07.10 | ₩22,307 | ₩22,373 | ₩22,248 | ₩22,313 | +0.02% | 1.1천 |
|---|
| 2026.07.09 | ₩22,274 | ₩22,341 | ₩22,126 | ₩22,185 | -0.40% | 2.7천 |
|---|
| 2026.07.08 | ₩22,716 | ₩22,785 | ₩22,247 | ₩22,785 | +0.30% | 5.6천 |
|---|
| 2026.07.07 | ₩22,689 | ₩22,850 | ₩22,435 | ₩22,628 | -0.27% | 3.9만 |
|---|
| 2026.07.06 | ₩21,815 | ₩22,370 | ₩21,751 | ₩22,370 | +2.54% | 2만 |
|---|
| 2026.07.02 | ₩22,354 | ₩22,354 | ₩21,858 | ₩22,248 | -0.47% | 7.1천 |
|---|
| 2026.07.01 | ₩22,287 | ₩22,649 | ₩22,287 | ₩22,394 | +0.48% | 4.4천 |
|---|
| 2026.06.30 | ₩22,126 | ₩22,247 | ₩21,697 | ₩21,959 | -0.76% | 1.5만 |
|---|
| 2026.06.29 | ₩22,354 | ₩22,394 | ₩22,005 | ₩22,394 | +0.18% | 7.3천 |
|---|
| 2026.06.26 | ₩20,624 | ₩22,170 | ₩20,624 | ₩22,170 | +7.50% | 4.1천 |
|---|
| 2026.06.25 | ₩21,174 | ₩21,174 | ₩20,290 | ₩20,290 | -4.17% | 7.9천 |
|---|
| 2026.06.24 | ₩22,046 | ₩22,246 | ₩21,590 | ₩21,643 | -1.82% | 1.4만 |
|---|
| 2026.06.23 | ₩22,461 | ₩22,636 | ₩22,026 | ₩22,056 | -1.80% | 7.7천 |
|---|
| 2026.06.22 | ₩22,300 | ₩22,734 | ₩22,300 | ₩22,480 | +0.81% | 6.5천 |
|---|
| 2026.06.18 | ₩22,971 | ₩23,132 | ₩22,421 | ₩23,000 | +0.13% | 5.7천 |
|---|
| 2026.06.17 | ₩25,405 | ₩25,405 | ₩23,226 | ₩23,306 | -8.26% | 1.5만 |
|---|
| 2026.06.16 | ₩25,197 | ₩25,559 | ₩24,875 | ₩25,123 | -0.29% | 1.5천 |
|---|
| 2026.06.15 | ₩25,532 | ₩25,532 | ₩25,025 | ₩25,201 | -1.30% | 5.3천 |
|---|
| 2026.06.12 | ₩25,747 | ₩25,747 | ₩25,130 | ₩25,518 | -0.89% | 1.1만 |
|---|
| 2026.06.11 | ₩25,586 | ₩26,243 | ₩25,345 | ₩26,243 | +2.57% | 11만 |
|---|
| 2026.06.10 | ₩24,647 | ₩26,216 | ₩24,647 | ₩25,465 | +3.32% | 4.3만 |
|---|
| 2026.06.09 | ₩22,931 | ₩24,553 | ₩22,931 | ₩24,553 | +7.08% | 1.2만 |
|---|
| 2026.06.08 | ₩22,676 | ₩22,797 | ₩22,600 | ₩22,633 | -0.19% | 1만 |
|---|
| 2026.06.05 | ₩23,145 | ₩23,145 | ₩22,676 | ₩22,766 | -1.64% | 3.5천 |
|---|
| 2026.06.04 | ₩23,145 | ₩23,440 | ₩22,891 | ₩23,046 | -0.43% | 7.9천 |
|---|
| 2026.06.03 | ₩23,033 | ₩23,199 | ₩22,958 | ₩23,199 | +0.72% | 1.5만 |
|---|
| 2026.06.02 | ₩23,388 | ₩23,507 | ₩23,266 | ₩23,301 | -0.37% | 1.1만 |
|---|
| 2026.06.01 | ₩24,245 | ₩24,325 | ₩22,667 | ₩23,963 | -1.16% | 1.4만 |
|---|
| 2026.05.29 | ₩22,810 | ₩22,958 | ₩21,858 | ₩22,782 | -0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩23,387 | ₩23,387 | ₩22,596 | ₩22,596 | -3.38% | 1.4만 |
|---|
| 2026.05.27 | ₩22,903 | ₩23,802 | ₩22,884 | ₩23,762 | +3.75% | 2.9만 |
|---|
| 2026.05.26 | ₩22,652 | ₩23,159 | ₩22,614 | ₩22,614 | -0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩23,923 | ₩24,057 | ₩23,132 | ₩23,545 | -1.58% | 9.6천 |
|---|
| 2026.05.21 | ₩23,078 | ₩23,849 | ₩22,998 | ₩23,675 | +2.59% | 7.3천 |
|---|
| 2026.05.20 | ₩23,641 | ₩23,949 | ₩23,641 | ₩23,733 | +0.39% | 6.2천 |
|---|
| 2026.05.19 | ₩24,124 | ₩24,406 | ₩23,990 | ₩23,990 | -0.56% | 3.8천 |
|---|
| 2026.05.18 | ₩23,548 | ₩24,163 | ₩23,548 | ₩24,122 | +2.44% | 1.9천 |
|---|
| 2026.05.15 | ₩23,442 | ₩23,655 | ₩23,442 | ₩23,611 | +0.72% | 1.2천 |
|---|
| 2026.05.14 | ₩23,400 | ₩23,856 | ₩23,212 | ₩23,792 | +1.67% | 2.1천 |
|---|
| 2026.05.13 | ₩23,682 | ₩24,379 | ₩23,226 | ₩24,036 | +1.49% | 2.3천 |
|---|
| 2026.05.12 | ₩23,534 | ₩24,433 | ₩23,534 | ₩23,679 | +0.62% | 2.7천 |
|---|
| 2026.05.11 | ₩24,191 | ₩24,191 | ₩23,281 | ₩23,510 | -2.82% | 4.7천 |
|---|
| 2026.05.08 | ₩24,956 | ₩25,157 | ₩24,392 | ₩24,431 | -2.10% | 5.5천 |
|---|
| 2026.05.07 | ₩24,312 | ₩24,651 | ₩24,312 | ₩24,651 | +1.40% | 1.2천 |
|---|
| 2026.05.06 | ₩24,258 | ₩24,500 | ₩23,950 | ₩23,950 | -1.27% | 8.5천 |
|---|
| 2026.05.05 | ₩23,709 | ₩24,138 | ₩23,589 | ₩24,138 | +1.81% | 1.7천 |
|---|
| 2026.05.04 | ₩23,534 | ₩23,789 | ₩23,534 | ₩23,717 | +0.77% | 2.6천 |
|---|
| 2026.05.01 | ₩23,373 | ₩24,138 | ₩23,078 | ₩23,361 | -0.05% | 2.2천 |
|---|
| 2026.04.30 | ₩23,246 | ₩23,334 | ₩23,145 | ₩23,334 | +0.38% | 1.2천 |
|---|
| 2026.04.29 | ₩23,443 | ₩23,443 | ₩23,443 | ₩23,443 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩22,502 | ₩23,695 | ₩22,274 | ₩23,247 | +3.31% | 3.4천 |
|---|
| 2026.04.27 | ₩21,134 | ₩23,266 | ₩21,134 | ₩22,494 | +6.43% | 4.7천 |
|---|
| 2026.04.24 | ₩20,115 | ₩21,210 | ₩20,115 | ₩21,210 | +5.45% | 1.6천 |
|---|
| 2026.04.23 | ₩20,732 | ₩20,732 | ₩20,235 | ₩20,465 | -1.29% | 1.4천 |
|---|
| 2026.04.22 | ₩21,630 | ₩21,630 | ₩20,839 | ₩20,870 | -3.52% | 2.6천 |
|---|
| 2026.04.21 | ₩21,684 | ₩21,684 | ₩21,187 | ₩21,320 | -1.68% | 2.2천 |
|---|
| 2026.04.20 | ₩20,839 | ₩21,284 | ₩20,839 | ₩21,284 | +2.14% | 1.2천 |
|---|
| 2026.04.17 | ₩22,200 | ₩22,280 | ₩21,252 | ₩21,252 | -4.27% | 10.7만 |
|---|
| 2026.04.16 | ₩22,188 | ₩22,188 | ₩21,898 | ₩22,081 | -0.48% | 1.9천 |
|---|
| 2026.04.15 | ₩21,925 | ₩22,448 | ₩21,925 | ₩22,306 | +1.74% | 4.2천 |
|---|
| 2026.04.14 | ₩21,869 | ₩21,999 | ₩21,869 | ₩21,999 | +0.59% | 700 |
|---|
| 2026.04.13 | ₩21,563 | ₩21,764 | ₩21,241 | ₩21,764 | +0.93% | 1천 |
|---|
| 2026.04.10 | ₩21,898 | ₩21,898 | ₩21,449 | ₩21,613 | -1.30% | 4.2천 |
|---|
| 2026.04.09 | ₩22,488 | ₩22,488 | ₩21,544 | ₩21,544 | -4.20% | 3.3천 |
|---|
| 2026.04.08 | ₩22,958 | ₩23,118 | ₩22,810 | ₩23,055 | +0.43% | 1.9천 |
|---|
| 2026.04.07 | ₩22,287 | ₩22,300 | ₩22,233 | ₩22,300 | +0.06% | 900 |
|---|
| 2026.04.06 | ₩22,233 | ₩22,307 | ₩22,115 | ₩22,213 | -0.09% | 1.1만 |
|---|
| 2026.04.02 | ₩21,724 | ₩22,368 | ₩21,724 | ₩22,275 | +2.54% | 2.8만 |
|---|
| 2026.04.01 | ₩22,059 | ₩22,140 | ₩22,026 | ₩22,098 | +0.18% | 1천 |
|---|
| 2026.03.31 | ₩21,563 | ₩21,796 | ₩21,563 | ₩21,796 | +1.08% | 2.2천 |
|---|
| 2026.03.30 | ₩21,308 | ₩21,367 | ₩21,027 | ₩21,367 | +0.28% | 2.3천 |
|---|
| 2026.03.27 | ₩21,134 | ₩21,147 | ₩21,027 | ₩21,103 | -0.15% | 2.2천 |
|---|
| 2026.03.26 | ₩21,764 | ₩21,838 | ₩21,348 | ₩21,552 | -0.97% | 6.6천 |
|---|
| 2026.03.25 | ₩24,064 | ₩24,064 | ₩21,885 | ₩21,925 | -8.89% | 2.7만 |
|---|
| 2026.03.24 | ₩23,977 | ₩23,977 | ₩23,628 | ₩23,784 | -0.81% | 5.4천 |
|---|
| 2026.03.23 | ₩24,969 | ₩25,469 | ₩24,327 | ₩24,327 | -2.57% | 6.1천 |
|---|
| 2026.03.20 | ₩24,433 | ₩24,567 | ₩23,990 | ₩24,084 | -1.43% | 2.6천 |
|---|
| 2026.03.19 | ₩25,304 | ₩25,358 | ₩24,889 | ₩25,076 | -0.90% | 4.7천 |
|---|
| 2026.03.18 | ₩25,774 | ₩26,291 | ₩25,774 | ₩25,827 | +0.21% | 4.7천 |
|---|
| 2026.03.17 | ₩25,780 | ₩25,854 | ₩25,492 | ₩25,774 | -0.03% | 1천 |
|---|
| 2026.03.16 | ₩25,418 | ₩25,720 | ₩25,414 | ₩25,418 | 0.00% | 3.6천 |
|---|
| 2026.03.13 | ₩26,149 | ₩26,390 | ₩26,062 | ₩26,082 | -0.26% | 9.8천 |
|---|
| 2026.03.12 | ₩26,149 | ₩26,297 | ₩25,975 | ₩25,975 | -0.67% | 2.1만 |
|---|
| 2026.03.11 | ₩25,646 | ₩26,050 | ₩25,613 | ₩26,050 | +1.57% | 2.1천 |
|---|
| 2026.03.10 | ₩25,894 | ₩25,894 | ₩25,626 | ₩25,810 | -0.33% | 700 |
|---|
| 2026.03.09 | ₩25,130 | ₩25,841 | ₩24,962 | ₩25,841 | +2.83% | 1.6만 |
|---|
| 2026.03.06 | ₩25,559 | ₩25,713 | ₩24,741 | ₩25,626 | +0.26% | 2만 |
|---|
| 2026.03.05 | ₩26,458 | ₩26,458 | ₩25,237 | ₩25,237 | -4.61% | 5.7만 |
|---|
| 2026.03.04 | ₩25,800 | ₩26,263 | ₩25,626 | ₩26,095 | +1.14% | 10만 |
|---|
| 2026.03.03 | ₩24,808 | ₩25,975 | ₩24,808 | ₩25,666 | +3.46% | 8.3천 |
|---|
| 2026.03.02 | ₩27,115 | ₩27,474 | ₩26,900 | ₩27,463 | +1.29% | 4.5천 |
|---|
| 2026.02.27 | ₩26,913 | ₩27,329 | ₩26,913 | ₩27,208 | +1.10% | 62.5만 |
|---|
| 2026.02.26 | ₩26,753 | ₩26,779 | ₩26,686 | ₩26,753 | 0.00% | 7.5천 |
|---|
| 2026.02.25 | ₩26,726 | ₩26,912 | ₩26,659 | ₩26,901 | +0.66% | 3천 |
|---|
| 2026.02.24 | ₩26,277 | ₩26,458 | ₩25,975 | ₩26,458 | +0.69% | 2.5천 |
|---|
| 2026.02.23 | ₩26,444 | ₩26,444 | ₩25,479 | ₩26,015 | -1.62% | 13.5만 |
|---|
| 2026.02.20 | ₩26,592 | ₩26,592 | ₩26,129 | ₩26,431 | -0.61% | 2.2천 |
|---|
| 2026.02.19 | ₩27,182 | ₩27,182 | ₩26,417 | ₩26,592 | -2.17% | 5.6천 |
|---|
| 2026.02.18 | ₩27,383 | ₩27,410 | ₩27,276 | ₩27,276 | -0.39% | 4.9천 |
|---|
| 2026.02.17 | ₩26,283 | ₩26,820 | ₩25,546 | ₩26,813 | +2.02% | 8.9천 |
|---|
| 2026.02.13 | ₩23,025 | ₩26,994 | ₩23,025 | ₩26,015 | +12.99% | 2.1만 |
|---|
| 2026.02.12 | ₩30,628 | ₩30,628 | ₩29,220 | ₩29,260 | -4.47% | 2.8천 |
|---|
| 2026.02.11 | ₩30,816 | ₩30,864 | ₩30,333 | ₩30,722 | -0.30% | 4.5천 |
|---|
| 2026.02.10 | ₩31,843 | ₩32,076 | ₩31,506 | ₩31,526 | -0.99% | 3.2천 |
|---|
| 2026.02.09 | ₩30,963 | ₩31,996 | ₩30,963 | ₩31,634 | +2.17% | 3.9천 |
|---|
| 2026.02.06 | ₩31,030 | ₩31,593 | ₩30,990 | ₩31,178 | +0.48% | 5.9천 |
|---|
| 2026.02.05 | ₩31,835 | ₩31,835 | ₩30,081 | ₩30,081 | -5.51% | 6천 |
|---|
| 2026.02.04 | ₩32,760 | ₩32,988 | ₩31,872 | ₩32,116 | -1.96% | 4천 |
|---|
| 2026.02.03 | ₩32,411 | ₩32,411 | ₩30,695 | ₩31,695 | -2.21% | 3.9천 |
|---|
| 2026.02.02 | ₩32,626 | ₩32,921 | ₩32,225 | ₩32,335 | -0.89% | 3.6천 |
|---|
| 2026.01.30 | ₩34,584 | ₩34,584 | ₩32,116 | ₩32,371 | -6.40% | 5.1천 |
|---|
| 2026.01.29 | ₩35,053 | ₩35,429 | ₩34,497 | ₩35,134 | +0.23% | 8천 |
|---|
| 2026.01.28 | ₩35,791 | ₩36,367 | ₩35,531 | ₩35,724 | -0.19% | 7.7천 |
|---|
| 2026.01.27 | ₩36,153 | ₩36,153 | ₩35,611 | ₩35,611 | -1.50% | 3.3천 |
|---|
| 2026.01.26 | ₩35,348 | ₩36,247 | ₩35,348 | ₩36,092 | +2.11% | 1.3만 |
|---|
| 2026.01.23 | ₩35,771 | ₩35,925 | ₩35,295 | ₩35,335 | -1.22% | 3.3천 |
|---|
| 2026.01.22 | ₩37,185 | ₩37,682 | ₩36,413 | ₩37,145 | -0.11% | 2천 |
|---|
| 2026.01.21 | ₩37,802 | ₩37,950 | ₩37,460 | ₩37,460 | -0.90% | 1.7천 |
|---|
| 2026.01.20 | ₩37,467 | ₩38,312 | ₩36,904 | ₩38,312 | +2.25% | 3.9만 |
|---|
| 2026.01.16 | ₩41,477 | ₩41,477 | ₩38,379 | ₩38,379 | -7.47% | 7.8천 |
|---|
| 2026.01.15 | ₩41,369 | ₩41,758 | ₩41,235 | ₩41,758 | +0.94% | 9.9천 |
|---|
| 2026.01.14 | ₩40,162 | ₩40,813 | ₩40,162 | ₩40,444 | +0.70% | 7.4천 |
|---|
| 2026.01.13 | ₩40,551 | ₩40,551 | ₩40,149 | ₩40,149 | -0.99% | 5.5천 |
|---|
| 2026.01.12 | ₩40,806 | ₩41,772 | ₩40,591 | ₩41,061 | +0.62% | 6.3천 |
|---|
| 2026.01.09 | ₩41,871 | ₩41,919 | ₩41,316 | ₩41,316 | -1.33% | 1.9천 |
|---|
| 2026.01.08 | ₩41,369 | ₩42,348 | ₩41,369 | ₩42,175 | +1.95% | 2.5천 |
|---|
| 2026.01.07 | ₩41,557 | ₩41,758 | ₩40,873 | ₩41,758 | +0.48% | 9.1천 |
|---|
| 2026.01.06 | ₩43,394 | ₩43,394 | ₩41,682 | ₩41,682 | -3.95% | 2.7만 |
|---|
| 2026.01.05 | ₩42,254 | ₩43,117 | ₩42,241 | ₩42,887 | +1.50% | 6.4천 |
|---|
| 2026.01.02 | ₩41,651 | ₩47,202 | ₩41,570 | ₩42,268 | +1.48% | 4.4천 |
|---|
| 2025.12.31 | ₩41,906 | ₩42,040 | ₩41,643 | ₩41,643 | -0.63% | 1.5천 |
|---|
| 2025.12.30 | ₩41,691 | ₩41,798 | ₩41,611 | ₩41,798 | +0.26% | 5.7천 |
|---|
| 2025.12.29 | ₩41,570 | ₩41,703 | ₩41,235 | ₩41,531 | -0.09% | 3천 |
|---|
| 2025.12.26 | ₩41,249 | ₩41,715 | ₩41,249 | ₩41,715 | +1.13% | 2.5천 |
|---|
| 2025.12.24 | ₩41,617 | ₩41,706 | ₩41,611 | ₩41,706 | +0.21% | 1.3천 |
|---|
| 2025.12.23 | ₩41,328 | ₩41,794 | ₩41,181 | ₩41,794 | +1.13% | 4천 |
|---|
| 2025.12.22 | ₩41,906 | ₩42,502 | ₩41,906 | ₩42,040 | +0.32% | 3.7만 |
|---|
| 2025.12.19 | ₩41,793 | ₩41,822 | ₩41,235 | ₩41,540 | -0.61% | 9.1천 |
|---|
| 2025.12.18 | ₩41,718 | ₩42,187 | ₩41,436 | ₩41,645 | -0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩42,817 | ₩43,461 | ₩42,107 | ₩42,107 | -1.66% | 6.1천 |
|---|
| 2025.12.16 | ₩42,616 | ₩42,817 | ₩42,482 | ₩42,804 | +0.44% | 1.5만 |
|---|
| 2025.12.15 | ₩43,200 | ₩43,676 | ₩42,643 | ₩43,631 | +1.00% | 3.8천 |
|---|
| 2025.12.12 | ₩43,984 | ₩44,199 | ₩43,555 | ₩43,555 | -0.98% | 2.2만 |
|---|
| 2025.12.11 | ₩43,448 | ₩43,661 | ₩43,099 | ₩43,336 | -0.26% | 1.5만 |
|---|
| 2025.12.10 | ₩43,716 | ₩43,837 | ₩43,173 | ₩43,536 | -0.41% | 1.7만 |
|---|
| 2025.12.09 | ₩44,293 | ₩44,293 | ₩43,735 | ₩43,890 | -0.91% | 2.6천 |
|---|
| 2025.12.08 | ₩42,925 | ₩44,240 | ₩42,911 | ₩44,240 | +3.06% | 5.3천 |
|---|
| 2025.12.05 | ₩44,172 | ₩44,521 | ₩42,657 | ₩42,804 | -3.10% | 4천 |
|---|
| 2025.12.04 | ₩43,582 | ₩44,212 | ₩42,965 | ₩44,019 | +1.00% | 6천 |
|---|
| 2025.12.03 | ₩43,555 | ₩44,412 | ₩43,555 | ₩44,331 | +1.78% | 3.5만 |
|---|
| 2025.12.02 | ₩43,515 | ₩43,810 | ₩43,354 | ₩43,446 | -0.16% | 2.7만 |
|---|
| 2025.12.01 | ₩42,670 | ₩44,185 | ₩42,616 | ₩43,609 | +2.20% | 3만 |
|---|
| 2025.11.28 | ₩42,925 | ₩43,178 | ₩42,844 | ₩42,989 | +0.15% | 3천 |
|---|
| 2025.11.26 | ₩42,630 | ₩43,501 | ₩42,630 | ₩42,843 | +0.50% | 1.3만 |
|---|
| 2025.11.25 | ₩40,748 | ₩42,630 | ₩40,748 | ₩42,624 | +4.60% | 8.3천 |
|---|
| 2025.11.24 | ₩41,865 | ₩41,865 | ₩40,310 | ₩40,779 | -2.59% | 1.4만 |
|---|
| 2025.11.21 | ₩41,262 | ₩41,530 | ₩40,766 | ₩41,435 | +0.42% | 3.1천 |
|---|
| 2025.11.20 | ₩40,632 | ₩40,799 | ₩39,586 | ₩40,146 | -1.19% | 4.7천 |
|---|
| 2025.11.19 | ₩41,249 | ₩41,263 | ₩40,793 | ₩40,833 | -1.01% | 5.4천 |
|---|
| 2025.11.18 | ₩40,390 | ₩41,034 | ₩40,149 | ₩41,034 | +1.59% | 1.8천 |
|---|
| 2025.11.17 | ₩41,101 | ₩41,222 | ₩40,369 | ₩40,369 | -1.78% | 4.2천 |
|---|
| 2025.11.14 | ₩40,613 | ₩41,101 | ₩40,555 | ₩41,097 | +1.19% | 2.7천 |
|---|
| 2025.11.13 | ₩41,892 | ₩41,892 | ₩40,860 | ₩40,936 | -2.28% | 6.7천 |
|---|
| 2025.11.12 | ₩42,978 | ₩43,233 | ₩42,553 | ₩42,901 | -0.18% | 5.7천 |
|---|
| 2025.11.11 | ₩42,134 | ₩42,181 | ₩41,855 | ₩42,181 | +0.11% | 3.4천 |
|---|
| 2025.11.10 | ₩42,575 | ₩42,659 | ₩42,171 | ₩42,222 | -0.83% | 5.8천 |
|---|
| 2025.11.07 | ₩36,957 | ₩42,415 | ₩36,957 | ₩42,375 | +14.66% | 1.7만 |
|---|
| 2025.11.06 | ₩40,350 | ₩40,377 | ₩39,394 | ₩39,555 | -1.97% | 6.8천 |
|---|
| 2025.11.05 | ₩40,893 | ₩40,893 | ₩39,666 | ₩39,666 | -3.00% | 1만 |
|---|
| 2025.11.04 | ₩41,946 | ₩41,966 | ₩40,459 | ₩40,515 | -3.41% | 1.2만 |
|---|
| 2025.11.03 | ₩42,871 | ₩43,509 | ₩42,844 | ₩42,960 | +0.21% | 4.9천 |
|---|
| 2025.10.31 | ₩42,107 | ₩42,894 | ₩42,014 | ₩42,894 | +1.87% | 3.2천 |
|---|
| 2025.10.30 | ₩42,603 | ₩43,240 | ₩42,053 | ₩42,297 | -0.72% | 2.8만 |
|---|
| 2025.10.29 | ₩43,971 | ₩45,379 | ₩43,575 | ₩43,575 | -0.90% | 8.6천 |
|---|
| 2025.10.28 | ₩45,030 | ₩45,379 | ₩43,233 | ₩44,413 | -1.37% | 3.2만 |
|---|
| 2025.10.27 | ₩46,988 | ₩47,209 | ₩45,835 | ₩46,594 | -0.84% | 1.4만 |
|---|
| 2025.10.24 | ₩48,704 | ₩48,892 | ₩46,545 | ₩46,612 | -4.30% | 1.7만 |
|---|
| 2025.10.23 | ₩48,704 | ₩49,134 | ₩48,155 | ₩48,703 | -0.00% | 5.1만 |
|---|
| 2025.10.22 | ₩49,670 | ₩50,206 | ₩48,924 | ₩49,522 | -0.30% | 5.9만 |
|---|
| 2025.10.21 | ₩47,642 | ₩48,341 | ₩47,642 | ₩48,316 | +1.41% | 3.3천 |
|---|
| 2025.10.20 | ₩49,670 | ₩49,670 | ₩48,248 | ₩48,248 | -2.86% | 9.6만 |
|---|
| 2025.10.17 | ₩49,120 | ₩49,797 | ₩48,872 | ₩48,872 | -0.51% | 8.5천 |
|---|
| 2025.10.16 | ₩50,220 | ₩50,542 | ₩49,443 | ₩49,905 | -0.63% | 2만 |
|---|
| 2025.10.15 | ₩52,196 | ₩52,352 | ₩51,856 | ₩52,159 | -0.07% | 1.1만 |
|---|
| 2025.10.14 | ₩50,139 | ₩51,172 | ₩49,563 | ₩50,851 | +1.42% | 6천 |
|---|
| 2025.10.13 | ₩48,624 | ₩49,992 | ₩48,597 | ₩49,988 | +2.80% | 2만 |
|---|
| 2025.10.10 | ₩50,662 | ₩50,689 | ₩48,629 | ₩48,629 | -4.01% | 1.1만 |
|---|