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 | ₩15,572 | ₩15,572 | ₩15,282 | ₩15,409 | -1.04% | 3.9천 |
| 2026.10.08 | ₩14,792 | ₩15,570 | ₩14,792 | ₩15,570 | +5.26% | 1.5만 |
| 2026.10.07 | ₩15,248 | ₩15,248 | ₩15,089 | ₩15,128 | -0.79% | 5.6천 |
| 2026.10.06 | ₩15,664 | ₩15,785 | ₩15,423 | ₩15,515 | -0.95% | 1.2만 |
| 2026.10.05 | ₩14,926 | ₩15,718 | ₩14,926 | ₩15,436 | +3.41% | 1.5만 |
| 2026.10.02 | ₩15,129 | ₩15,369 | ₩14,626 | ₩14,626 | -3.32% | 5.1천 |
| 2026.10.01 | ₩14,980 | ₩15,232 | ₩14,672 | ₩15,232 | +1.68% | 7.2천 |
| 2026.09.30 | ₩15,543 | ₩15,602 | ₩15,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,116 |
| -2.75% |
| 8.7천 |
| 2026.09.29 | ₩16,455 | ₩16,549 | ₩15,588 | ₩15,588 | -5.27% | 1.8만 |
|---|
| 2026.09.28 | ₩16,965 | ₩16,965 | ₩16,618 | ₩16,618 | -2.05% | 1.1만 |
|---|
| 2026.09.25 | ₩16,603 | ₩17,300 | ₩16,160 | ₩17,247 | +3.88% | 2.1만 |
|---|
| 2026.09.24 | ₩16,737 | ₩16,844 | ₩16,335 | ₩16,764 | +0.16% | 4.6천 |
|---|
| 2026.09.23 | ₩17,193 | ₩17,193 | ₩16,616 | ₩16,848 | -2.00% | 9.6천 |
|---|
| 2026.09.22 | ₩17,676 | ₩18,105 | ₩17,206 | ₩17,206 | -2.66% | 1.4만 |
|---|
| 2026.09.21 | ₩17,206 | ₩17,475 | ₩17,206 | ₩17,331 | +0.72% | 7.9천 |
|---|
| 2026.09.18 | ₩17,582 | ₩17,850 | ₩17,126 | ₩17,126 | -2.59% | 2만 |
|---|
| 2026.09.17 | ₩18,614 | ₩18,749 | ₩17,704 | ₩17,764 | -4.57% | 7.4천 |
|---|
| 2026.09.16 | ₩18,916 | ₩19,178 | ₩18,762 | ₩19,042 | +0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩19,245 | ₩19,379 | ₩19,199 | ₩19,199 | -0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩18,842 | ₩19,319 | ₩18,842 | ₩19,319 | +2.53% | 3.1천 |
|---|
| 2026.09.11 | ₩18,802 | ₩19,339 | ₩18,648 | ₩19,339 | +2.85% | 1만 |
|---|
| 2026.09.10 | ₩18,621 | ₩18,656 | ₩18,621 | ₩18,656 | +0.19% | 1.1천 |
|---|
| 2026.09.09 | ₩18,440 | ₩18,728 | ₩18,293 | ₩18,629 | +1.03% | 2.4천 |
|---|
| 2026.09.08 | ₩18,641 | ₩18,714 | ₩18,554 | ₩18,714 | +0.39% | 3.2천 |
|---|
| 2026.09.04 | ₩18,668 | ₩19,030 | ₩18,621 | ₩18,932 | +1.42% | 9.2천 |
|---|
| 2026.09.03 | ₩18,990 | ₩19,325 | ₩18,990 | ₩18,991 | +0.01% | 2.7천 |
|---|
| 2026.09.02 | ₩19,325 | ₩19,365 | ₩19,230 | ₩19,230 | -0.49% | 2.9천 |
|---|
| 2026.09.01 | ₩18,775 | ₩18,863 | ₩18,656 | ₩18,656 | -0.64% | 1.7천 |
|---|
| 2026.08.31 | ₩19,191 | ₩19,225 | ₩18,910 | ₩19,191 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩19,124 | ₩20,237 | ₩19,124 | ₩19,705 | +3.04% | 1.7만 |
|---|
| 2026.08.27 | ₩19,500 | ₩19,538 | ₩19,154 | ₩19,154 | -1.77% | 2.2천 |
|---|
| 2026.08.26 | ₩19,882 | ₩19,902 | ₩19,620 | ₩19,620 | -1.32% | 1.5천 |
|---|
| 2026.08.25 | ₩20,171 | ₩20,271 | ₩20,130 | ₩20,169 | -0.01% | 6.7천 |
|---|
| 2026.08.24 | ₩20,318 | ₩20,318 | ₩20,192 | ₩20,201 | -0.57% | 1.9천 |
|---|
| 2026.08.21 | ₩19,875 | ₩20,374 | ₩19,674 | ₩20,374 | +2.51% | 9천 |
|---|
| 2026.08.20 | ₩19,768 | ₩19,808 | ₩19,595 | ₩19,750 | -0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩19,553 | ₩20,344 | ₩19,205 | ₩20,224 | +3.43% | 2.5만 |
|---|
| 2026.08.18 | ₩20,063 | ₩20,063 | ₩19,285 | ₩19,285 | -3.88% | 4.7천 |
|---|
| 2026.08.17 | ₩20,894 | ₩20,894 | ₩20,170 | ₩20,170 | -3.47% | 4.7천 |
|---|
| 2026.08.14 | ₩20,425 | ₩20,841 | ₩20,425 | ₩20,666 | +1.18% | 2만 |
|---|
| 2026.08.13 | ₩20,291 | ₩20,331 | ₩19,982 | ₩20,204 | -0.43% | 1.1만 |
|---|
| 2026.08.12 | ₩20,331 | ₩20,764 | ₩20,184 | ₩20,519 | +0.92% | 1.6만 |
|---|
| 2026.08.11 | ₩19,996 | ₩20,559 | ₩19,982 | ₩20,512 | +2.58% | 2만 |
|---|
| 2026.08.10 | ₩19,607 | ₩20,331 | ₩19,607 | ₩19,948 | +1.74% | 6.4천 |
|---|
| 2026.08.07 | ₩18,668 | ₩20,617 | ₩18,668 | ₩20,617 | +10.44% | 2.4만 |
|---|
| 2026.08.06 | ₩17,931 | ₩18,329 | ₩17,837 | ₩18,329 | +2.22% | 4.1천 |
|---|
| 2026.08.05 | ₩18,896 | ₩19,084 | ₩18,158 | ₩18,323 | -3.03% | 9.1천 |
|---|
| 2026.08.04 | ₩19,446 | ₩19,654 | ₩19,446 | ₩19,560 | +0.59% | 1.7천 |
|---|
| 2026.08.03 | ₩19,875 | ₩19,875 | ₩19,288 | ₩19,475 | -2.01% | 8.2천 |
|---|
| 2026.07.31 | ₩19,526 | ₩19,644 | ₩19,466 | ₩19,608 | +0.42% | 4.6천 |
|---|
| 2026.07.30 | ₩19,553 | ₩19,553 | ₩19,386 | ₩19,505 | -0.25% | 4.9천 |
|---|
| 2026.07.29 | ₩20,143 | ₩20,143 | ₩19,835 | ₩19,994 | -0.74% | 5.7천 |
|---|
| 2026.07.28 | ₩19,848 | ₩20,117 | ₩19,848 | ₩20,066 | +1.09% | 1.9천 |
|---|
| 2026.07.27 | ₩19,687 | ₩19,956 | ₩19,540 | ₩19,847 | +0.81% | 2.9천 |
|---|
| 2026.07.24 | ₩19,238 | ₩19,446 | ₩19,137 | ₩19,176 | -0.32% | 3.6천 |
|---|
| 2026.07.23 | ₩18,923 | ₩19,218 | ₩18,762 | ₩19,076 | +0.81% | 4.6천 |
|---|
| 2026.07.22 | ₩19,982 | ₩19,982 | ₩19,298 | ₩19,368 | -3.07% | 6.4천 |
|---|
| 2026.07.21 | ₩20,398 | ₩20,546 | ₩20,298 | ₩20,324 | -0.36% | 2.9천 |
|---|
| 2026.07.20 | ₩21,042 | ₩21,062 | ₩20,634 | ₩20,634 | -1.94% | 4.7천 |
|---|
| 2026.07.17 | ₩20,582 | ₩21,042 | ₩20,467 | ₩21,038 | +2.22% | 5.5천 |
|---|
| 2026.07.16 | ₩21,323 | ₩21,323 | ₩20,940 | ₩20,940 | -1.80% | 1.7천 |
|---|
| 2026.07.15 | ₩21,256 | ₩21,967 | ₩21,256 | ₩21,538 | +1.32% | 4.2천 |
|---|
| 2026.07.14 | ₩22,034 | ₩22,488 | ₩20,237 | ₩21,466 | -2.58% | 1만 |
|---|
| 2026.07.13 | ₩22,653 | ₩22,826 | ₩22,168 | ₩22,205 | -1.98% | 3.6천 |
|---|
| 2026.07.10 | ₩22,309 | ₩22,375 | ₩22,250 | ₩22,315 | +0.02% | 1.1천 |
|---|
| 2026.07.09 | ₩22,276 | ₩22,343 | ₩22,128 | ₩22,187 | -0.40% | 2.7천 |
|---|
| 2026.07.08 | ₩22,718 | ₩22,787 | ₩22,249 | ₩22,787 | +0.30% | 5.6천 |
|---|
| 2026.07.07 | ₩22,691 | ₩22,852 | ₩22,437 | ₩22,630 | -0.27% | 3.9만 |
|---|
| 2026.07.06 | ₩21,817 | ₩22,372 | ₩21,753 | ₩22,372 | +2.54% | 2만 |
|---|
| 2026.07.02 | ₩22,356 | ₩22,356 | ₩21,860 | ₩22,250 | -0.47% | 7.1천 |
|---|
| 2026.07.01 | ₩22,289 | ₩22,651 | ₩22,289 | ₩22,396 | +0.48% | 4.4천 |
|---|
| 2026.06.30 | ₩22,128 | ₩22,249 | ₩21,699 | ₩21,961 | -0.76% | 1.5만 |
|---|
| 2026.06.29 | ₩22,356 | ₩22,396 | ₩22,007 | ₩22,396 | +0.18% | 7.3천 |
|---|
| 2026.06.26 | ₩20,626 | ₩22,172 | ₩20,626 | ₩22,172 | +7.50% | 4.1천 |
|---|
| 2026.06.25 | ₩21,176 | ₩21,176 | ₩20,292 | ₩20,292 | -4.17% | 7.9천 |
|---|
| 2026.06.24 | ₩22,048 | ₩22,248 | ₩21,592 | ₩21,645 | -1.82% | 1.4만 |
|---|
| 2026.06.23 | ₩22,463 | ₩22,638 | ₩22,028 | ₩22,058 | -1.80% | 7.7천 |
|---|
| 2026.06.22 | ₩22,302 | ₩22,736 | ₩22,302 | ₩22,482 | +0.81% | 6.5천 |
|---|
| 2026.06.18 | ₩22,973 | ₩23,134 | ₩22,423 | ₩23,003 | +0.13% | 5.7천 |
|---|
| 2026.06.17 | ₩25,407 | ₩25,407 | ₩23,228 | ₩23,308 | -8.26% | 1.5만 |
|---|
| 2026.06.16 | ₩25,199 | ₩25,561 | ₩24,877 | ₩25,126 | -0.29% | 1.5천 |
|---|
| 2026.06.15 | ₩25,535 | ₩25,535 | ₩25,028 | ₩25,203 | -1.30% | 5.3천 |
|---|
| 2026.06.12 | ₩25,749 | ₩25,749 | ₩25,132 | ₩25,520 | -0.89% | 1.1만 |
|---|
| 2026.06.11 | ₩25,588 | ₩26,245 | ₩25,347 | ₩26,245 | +2.57% | 11만 |
|---|
| 2026.06.10 | ₩24,649 | ₩26,219 | ₩24,649 | ₩25,467 | +3.32% | 4.3만 |
|---|
| 2026.06.09 | ₩22,933 | ₩24,556 | ₩22,933 | ₩24,556 | +7.08% | 1.2만 |
|---|
| 2026.06.08 | ₩22,678 | ₩22,799 | ₩22,602 | ₩22,635 | -0.19% | 1만 |
|---|
| 2026.06.05 | ₩23,147 | ₩23,147 | ₩22,678 | ₩22,768 | -1.64% | 3.5천 |
|---|
| 2026.06.04 | ₩23,147 | ₩23,442 | ₩22,893 | ₩23,048 | -0.43% | 7.9천 |
|---|
| 2026.06.03 | ₩23,035 | ₩23,201 | ₩22,960 | ₩23,201 | +0.72% | 1.5만 |
|---|
| 2026.06.02 | ₩23,390 | ₩23,509 | ₩23,268 | ₩23,303 | -0.37% | 1.1만 |
|---|
| 2026.06.01 | ₩24,247 | ₩24,328 | ₩22,669 | ₩23,965 | -1.16% | 1.4만 |
|---|
| 2026.05.29 | ₩22,812 | ₩22,960 | ₩21,860 | ₩22,784 | -0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩23,389 | ₩23,389 | ₩22,598 | ₩22,598 | -3.38% | 1.4만 |
|---|
| 2026.05.27 | ₩22,905 | ₩23,805 | ₩22,886 | ₩23,764 | +3.75% | 2.9만 |
|---|
| 2026.05.26 | ₩22,654 | ₩23,161 | ₩22,616 | ₩22,616 | -0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩23,925 | ₩24,059 | ₩23,134 | ₩23,547 | -1.58% | 9.6천 |
|---|
| 2026.05.21 | ₩23,080 | ₩23,851 | ₩23,000 | ₩23,677 | +2.59% | 7.3천 |
|---|
| 2026.05.20 | ₩23,644 | ₩23,951 | ₩23,644 | ₩23,735 | +0.39% | 6.2천 |
|---|
| 2026.05.19 | ₩24,126 | ₩24,408 | ₩23,992 | ₩23,992 | -0.56% | 3.8천 |
|---|
| 2026.05.18 | ₩23,550 | ₩24,165 | ₩23,550 | ₩24,124 | +2.44% | 1.9천 |
|---|
| 2026.05.15 | ₩23,444 | ₩23,657 | ₩23,444 | ₩23,613 | +0.72% | 1.2천 |
|---|
| 2026.05.14 | ₩23,402 | ₩23,858 | ₩23,214 | ₩23,794 | +1.67% | 2.1천 |
|---|
| 2026.05.13 | ₩23,684 | ₩24,381 | ₩23,228 | ₩24,038 | +1.49% | 2.3천 |
|---|
| 2026.05.12 | ₩23,536 | ₩24,435 | ₩23,536 | ₩23,681 | +0.62% | 2.7천 |
|---|
| 2026.05.11 | ₩24,193 | ₩24,193 | ₩23,283 | ₩23,512 | -2.82% | 4.7천 |
|---|
| 2026.05.08 | ₩24,958 | ₩25,159 | ₩24,395 | ₩24,434 | -2.10% | 5.5천 |
|---|
| 2026.05.07 | ₩24,314 | ₩24,653 | ₩24,314 | ₩24,653 | +1.40% | 1.2천 |
|---|
| 2026.05.06 | ₩24,260 | ₩24,502 | ₩23,952 | ₩23,952 | -1.27% | 8.5천 |
|---|
| 2026.05.05 | ₩23,711 | ₩24,140 | ₩23,591 | ₩24,140 | +1.81% | 1.7천 |
|---|
| 2026.05.04 | ₩23,536 | ₩23,791 | ₩23,536 | ₩23,719 | +0.77% | 2.6천 |
|---|
| 2026.05.01 | ₩23,375 | ₩24,140 | ₩23,080 | ₩23,363 | -0.05% | 2.2천 |
|---|
| 2026.04.30 | ₩23,248 | ₩23,336 | ₩23,147 | ₩23,336 | +0.38% | 1.2천 |
|---|
| 2026.04.29 | ₩23,445 | ₩23,445 | ₩23,445 | ₩23,445 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩22,504 | ₩23,697 | ₩22,276 | ₩23,249 | +3.31% | 3.4천 |
|---|
| 2026.04.27 | ₩21,136 | ₩23,268 | ₩21,136 | ₩22,496 | +6.43% | 4.7천 |
|---|
| 2026.04.24 | ₩20,117 | ₩21,212 | ₩20,117 | ₩21,212 | +5.45% | 1.6천 |
|---|
| 2026.04.23 | ₩20,733 | ₩20,733 | ₩20,237 | ₩20,467 | -1.29% | 1.4천 |
|---|
| 2026.04.22 | ₩21,632 | ₩21,632 | ₩20,841 | ₩20,872 | -3.52% | 2.6천 |
|---|
| 2026.04.21 | ₩21,686 | ₩21,686 | ₩21,189 | ₩21,322 | -1.68% | 2.2천 |
|---|
| 2026.04.20 | ₩20,841 | ₩21,286 | ₩20,841 | ₩21,286 | +2.14% | 1.2천 |
|---|
| 2026.04.17 | ₩22,202 | ₩22,282 | ₩21,254 | ₩21,254 | -4.27% | 10.7만 |
|---|
| 2026.04.16 | ₩22,190 | ₩22,190 | ₩21,900 | ₩22,083 | -0.48% | 1.9천 |
|---|
| 2026.04.15 | ₩21,927 | ₩22,450 | ₩21,927 | ₩22,308 | +1.74% | 4.2천 |
|---|
| 2026.04.14 | ₩21,871 | ₩22,001 | ₩21,871 | ₩22,001 | +0.59% | 700 |
|---|
| 2026.04.13 | ₩21,565 | ₩21,766 | ₩21,243 | ₩21,766 | +0.93% | 1천 |
|---|
| 2026.04.10 | ₩21,900 | ₩21,900 | ₩21,451 | ₩21,615 | -1.30% | 4.2천 |
|---|
| 2026.04.09 | ₩22,490 | ₩22,490 | ₩21,546 | ₩21,546 | -4.20% | 3.3천 |
|---|
| 2026.04.08 | ₩22,960 | ₩23,121 | ₩22,812 | ₩23,058 | +0.43% | 1.9천 |
|---|
| 2026.04.07 | ₩22,289 | ₩22,302 | ₩22,235 | ₩22,302 | +0.06% | 900 |
|---|
| 2026.04.06 | ₩22,235 | ₩22,309 | ₩22,117 | ₩22,215 | -0.09% | 1.1만 |
|---|
| 2026.04.02 | ₩21,726 | ₩22,370 | ₩21,726 | ₩22,277 | +2.54% | 2.8만 |
|---|
| 2026.04.01 | ₩22,061 | ₩22,142 | ₩22,028 | ₩22,100 | +0.18% | 1천 |
|---|
| 2026.03.31 | ₩21,565 | ₩21,798 | ₩21,565 | ₩21,798 | +1.08% | 2.2천 |
|---|
| 2026.03.30 | ₩21,310 | ₩21,369 | ₩21,028 | ₩21,369 | +0.28% | 2.3천 |
|---|
| 2026.03.27 | ₩21,136 | ₩21,149 | ₩21,028 | ₩21,105 | -0.15% | 2.2천 |
|---|
| 2026.03.26 | ₩21,766 | ₩21,840 | ₩21,350 | ₩21,554 | -0.97% | 6.6천 |
|---|
| 2026.03.25 | ₩24,066 | ₩24,066 | ₩21,887 | ₩21,927 | -8.89% | 2.7만 |
|---|
| 2026.03.24 | ₩23,979 | ₩23,979 | ₩23,630 | ₩23,786 | -0.81% | 5.4천 |
|---|
| 2026.03.23 | ₩24,971 | ₩25,472 | ₩24,329 | ₩24,329 | -2.57% | 6.1천 |
|---|
| 2026.03.20 | ₩24,435 | ₩24,569 | ₩23,992 | ₩24,086 | -1.43% | 2.6천 |
|---|
| 2026.03.19 | ₩25,307 | ₩25,360 | ₩24,891 | ₩25,079 | -0.90% | 4.7천 |
|---|
| 2026.03.18 | ₩25,776 | ₩26,294 | ₩25,776 | ₩25,830 | +0.21% | 4.7천 |
|---|
| 2026.03.17 | ₩25,783 | ₩25,856 | ₩25,494 | ₩25,776 | -0.03% | 1천 |
|---|
| 2026.03.16 | ₩25,421 | ₩25,722 | ₩25,417 | ₩25,421 | 0.00% | 3.6천 |
|---|
| 2026.03.13 | ₩26,151 | ₩26,393 | ₩26,064 | ₩26,084 | -0.26% | 9.8천 |
|---|
| 2026.03.12 | ₩26,151 | ₩26,299 | ₩25,977 | ₩25,977 | -0.67% | 2.1만 |
|---|
| 2026.03.11 | ₩25,649 | ₩26,052 | ₩25,615 | ₩26,052 | +1.57% | 2.1천 |
|---|
| 2026.03.10 | ₩25,897 | ₩25,897 | ₩25,628 | ₩25,812 | -0.33% | 700 |
|---|
| 2026.03.09 | ₩25,132 | ₩25,843 | ₩24,965 | ₩25,843 | +2.83% | 1.6만 |
|---|
| 2026.03.06 | ₩25,561 | ₩25,716 | ₩24,743 | ₩25,628 | +0.26% | 2만 |
|---|
| 2026.03.05 | ₩26,460 | ₩26,460 | ₩25,240 | ₩25,240 | -4.61% | 5.7만 |
|---|
| 2026.03.04 | ₩25,803 | ₩26,265 | ₩25,628 | ₩26,098 | +1.14% | 10만 |
|---|
| 2026.03.03 | ₩24,810 | ₩25,977 | ₩24,810 | ₩25,669 | +3.46% | 8.3천 |
|---|
| 2026.03.02 | ₩27,117 | ₩27,476 | ₩26,902 | ₩27,466 | +1.29% | 4.5천 |
|---|
| 2026.02.27 | ₩26,916 | ₩27,332 | ₩26,916 | ₩27,211 | +1.10% | 62.5만 |
|---|
| 2026.02.26 | ₩26,755 | ₩26,782 | ₩26,688 | ₩26,755 | 0.00% | 7.5천 |
|---|
| 2026.02.25 | ₩26,728 | ₩26,915 | ₩26,661 | ₩26,904 | +0.66% | 3천 |
|---|
| 2026.02.24 | ₩26,279 | ₩26,460 | ₩25,977 | ₩26,460 | +0.69% | 2.5천 |
|---|
| 2026.02.23 | ₩26,446 | ₩26,446 | ₩25,481 | ₩26,017 | -1.62% | 13.5만 |
|---|
| 2026.02.20 | ₩26,594 | ₩26,594 | ₩26,131 | ₩26,433 | -0.61% | 2.2천 |
|---|
| 2026.02.19 | ₩27,184 | ₩27,184 | ₩26,420 | ₩26,594 | -2.17% | 5.6천 |
|---|
| 2026.02.18 | ₩27,385 | ₩27,412 | ₩27,278 | ₩27,278 | -0.39% | 4.9천 |
|---|
| 2026.02.17 | ₩26,286 | ₩26,822 | ₩25,548 | ₩26,815 | +2.02% | 8.9천 |
|---|
| 2026.02.13 | ₩23,027 | ₩26,996 | ₩23,027 | ₩26,017 | +12.99% | 2.1만 |
|---|
| 2026.02.12 | ₩30,631 | ₩30,631 | ₩29,223 | ₩29,263 | -4.47% | 2.8천 |
|---|
| 2026.02.11 | ₩30,818 | ₩30,867 | ₩30,336 | ₩30,725 | -0.30% | 4.5천 |
|---|
| 2026.02.10 | ₩31,846 | ₩32,079 | ₩31,509 | ₩31,529 | -0.99% | 3.2천 |
|---|
| 2026.02.09 | ₩30,966 | ₩31,999 | ₩30,966 | ₩31,637 | +2.17% | 3.9천 |
|---|
| 2026.02.06 | ₩31,033 | ₩31,596 | ₩30,993 | ₩31,181 | +0.48% | 5.9천 |
|---|
| 2026.02.05 | ₩31,838 | ₩31,838 | ₩30,084 | ₩30,084 | -5.51% | 6천 |
|---|
| 2026.02.04 | ₩32,763 | ₩32,991 | ₩31,875 | ₩32,119 | -1.96% | 4천 |
|---|
| 2026.02.03 | ₩32,414 | ₩32,414 | ₩30,698 | ₩31,698 | -2.21% | 3.9천 |
|---|
| 2026.02.02 | ₩32,629 | ₩32,924 | ₩32,228 | ₩32,338 | -0.89% | 3.6천 |
|---|
| 2026.01.30 | ₩34,587 | ₩34,587 | ₩32,119 | ₩32,374 | -6.40% | 5.1천 |
|---|
| 2026.01.29 | ₩35,056 | ₩35,432 | ₩34,500 | ₩35,137 | +0.23% | 8천 |
|---|
| 2026.01.28 | ₩35,794 | ₩36,371 | ₩35,534 | ₩35,727 | -0.19% | 7.7천 |
|---|
| 2026.01.27 | ₩36,156 | ₩36,156 | ₩35,614 | ₩35,614 | -1.50% | 3.3천 |
|---|
| 2026.01.26 | ₩35,351 | ₩36,250 | ₩35,351 | ₩36,096 | +2.11% | 1.3만 |
|---|
| 2026.01.23 | ₩35,774 | ₩35,928 | ₩35,298 | ₩35,338 | -1.22% | 3.3천 |
|---|
| 2026.01.22 | ₩37,189 | ₩37,685 | ₩36,416 | ₩37,148 | -0.11% | 2천 |
|---|
| 2026.01.21 | ₩37,806 | ₩37,953 | ₩37,464 | ₩37,464 | -0.90% | 1.7천 |
|---|
| 2026.01.20 | ₩37,470 | ₩38,315 | ₩36,907 | ₩38,315 | +2.25% | 3.9만 |
|---|
| 2026.01.16 | ₩41,480 | ₩41,480 | ₩38,382 | ₩38,382 | -7.47% | 7.8천 |
|---|
| 2026.01.15 | ₩41,373 | ₩41,762 | ₩41,239 | ₩41,762 | +0.94% | 9.9천 |
|---|
| 2026.01.14 | ₩40,166 | ₩40,816 | ₩40,166 | ₩40,448 | +0.70% | 7.4천 |
|---|
| 2026.01.13 | ₩40,555 | ₩40,555 | ₩40,153 | ₩40,153 | -0.99% | 5.5천 |
|---|
| 2026.01.12 | ₩40,810 | ₩41,775 | ₩40,595 | ₩41,064 | +0.62% | 6.3천 |
|---|
| 2026.01.09 | ₩41,875 | ₩41,923 | ₩41,319 | ₩41,319 | -1.33% | 1.9천 |
|---|
| 2026.01.08 | ₩41,373 | ₩42,352 | ₩41,373 | ₩42,179 | +1.95% | 2.5천 |
|---|
| 2026.01.07 | ₩41,561 | ₩41,762 | ₩40,877 | ₩41,762 | +0.48% | 9.1천 |
|---|
| 2026.01.06 | ₩43,398 | ₩43,398 | ₩41,685 | ₩41,685 | -3.95% | 2.7만 |
|---|
| 2026.01.05 | ₩42,258 | ₩43,120 | ₩42,245 | ₩42,891 | +1.50% | 6.4천 |
|---|
| 2026.01.02 | ₩41,655 | ₩47,207 | ₩41,574 | ₩42,271 | +1.48% | 4.4천 |
|---|
| 2025.12.31 | ₩41,909 | ₩42,043 | ₩41,647 | ₩41,647 | -0.63% | 1.5천 |
|---|
| 2025.12.30 | ₩41,695 | ₩41,802 | ₩41,614 | ₩41,802 | +0.26% | 5.7천 |
|---|
| 2025.12.29 | ₩41,574 | ₩41,707 | ₩41,239 | ₩41,535 | -0.09% | 3천 |
|---|
| 2025.12.26 | ₩41,252 | ₩41,719 | ₩41,252 | ₩41,719 | +1.13% | 2.5천 |
|---|
| 2025.12.24 | ₩41,621 | ₩41,710 | ₩41,614 | ₩41,710 | +0.21% | 1.3천 |
|---|
| 2025.12.23 | ₩41,331 | ₩41,798 | ₩41,185 | ₩41,798 | +1.13% | 4천 |
|---|
| 2025.12.22 | ₩41,909 | ₩42,506 | ₩41,909 | ₩42,043 | +0.32% | 3.7만 |
|---|
| 2025.12.19 | ₩41,797 | ₩41,826 | ₩41,239 | ₩41,543 | -0.61% | 9.1천 |
|---|
| 2025.12.18 | ₩41,722 | ₩42,191 | ₩41,440 | ₩41,649 | -0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩42,821 | ₩43,465 | ₩42,111 | ₩42,111 | -1.66% | 6.1천 |
|---|
| 2025.12.16 | ₩42,620 | ₩42,821 | ₩42,486 | ₩42,808 | +0.44% | 1.5만 |
|---|
| 2025.12.15 | ₩43,204 | ₩43,680 | ₩42,647 | ₩43,635 | +1.00% | 3.8천 |
|---|
| 2025.12.12 | ₩43,988 | ₩44,203 | ₩43,559 | ₩43,559 | -0.98% | 2.2만 |
|---|
| 2025.12.11 | ₩43,452 | ₩43,665 | ₩43,103 | ₩43,340 | -0.26% | 1.5만 |
|---|
| 2025.12.10 | ₩43,720 | ₩43,841 | ₩43,177 | ₩43,540 | -0.41% | 1.7만 |
|---|
| 2025.12.09 | ₩44,297 | ₩44,297 | ₩43,739 | ₩43,894 | -0.91% | 2.6천 |
|---|
| 2025.12.08 | ₩42,929 | ₩44,244 | ₩42,915 | ₩44,244 | +3.06% | 5.3천 |
|---|
| 2025.12.05 | ₩44,176 | ₩44,525 | ₩42,660 | ₩42,808 | -3.10% | 4천 |
|---|
| 2025.12.04 | ₩43,586 | ₩44,216 | ₩42,969 | ₩44,023 | +1.00% | 6천 |
|---|
| 2025.12.03 | ₩43,559 | ₩44,416 | ₩43,559 | ₩44,335 | +1.78% | 3.5만 |
|---|
| 2025.12.02 | ₩43,519 | ₩43,814 | ₩43,358 | ₩43,450 | -0.16% | 2.7만 |
|---|
| 2025.12.01 | ₩42,674 | ₩44,189 | ₩42,620 | ₩43,613 | +2.20% | 3만 |
|---|
| 2025.11.28 | ₩42,929 | ₩43,182 | ₩42,848 | ₩42,993 | +0.15% | 3천 |
|---|
| 2025.11.26 | ₩42,634 | ₩43,505 | ₩42,634 | ₩42,847 | +0.50% | 1.3만 |
|---|
| 2025.11.25 | ₩40,752 | ₩42,634 | ₩40,752 | ₩42,628 | +4.60% | 8.3천 |
|---|
| 2025.11.24 | ₩41,869 | ₩41,869 | ₩40,313 | ₩40,783 | -2.59% | 1.4만 |
|---|
| 2025.11.21 | ₩41,266 | ₩41,534 | ₩40,769 | ₩41,439 | +0.42% | 3.1천 |
|---|
| 2025.11.20 | ₩40,635 | ₩40,803 | ₩39,589 | ₩40,150 | -1.19% | 4.7천 |
|---|
| 2025.11.19 | ₩41,252 | ₩41,267 | ₩40,796 | ₩40,836 | -1.01% | 5.4천 |
|---|
| 2025.11.18 | ₩40,394 | ₩41,038 | ₩40,153 | ₩41,038 | +1.59% | 1.8천 |
|---|
| 2025.11.17 | ₩41,105 | ₩41,225 | ₩40,372 | ₩40,372 | -1.78% | 4.2천 |
|---|
| 2025.11.14 | ₩40,617 | ₩41,105 | ₩40,559 | ₩41,101 | +1.19% | 2.7천 |
|---|
| 2025.11.13 | ₩41,896 | ₩41,896 | ₩40,863 | ₩40,940 | -2.28% | 6.7천 |
|---|
| 2025.11.12 | ₩42,982 | ₩43,237 | ₩42,557 | ₩42,904 | -0.18% | 5.7천 |
|---|
| 2025.11.11 | ₩42,137 | ₩42,184 | ₩41,858 | ₩42,184 | +0.11% | 3.4천 |
|---|
| 2025.11.10 | ₩42,579 | ₩42,663 | ₩42,175 | ₩42,226 | -0.83% | 5.8천 |
|---|
| 2025.11.07 | ₩36,961 | ₩42,419 | ₩36,961 | ₩42,379 | +14.66% | 1.7만 |
|---|
| 2025.11.06 | ₩40,354 | ₩40,381 | ₩39,397 | ₩39,558 | -1.97% | 6.8천 |
|---|
| 2025.11.05 | ₩40,897 | ₩40,897 | ₩39,670 | ₩39,670 | -3.00% | 1만 |
|---|
| 2025.11.04 | ₩41,950 | ₩41,970 | ₩40,462 | ₩40,519 | -3.41% | 1.2만 |
|---|
| 2025.11.03 | ₩42,875 | ₩43,513 | ₩42,848 | ₩42,963 | +0.21% | 4.9천 |
|---|
| 2025.10.31 | ₩42,111 | ₩42,898 | ₩42,018 | ₩42,898 | +1.87% | 3.2천 |
|---|
| 2025.10.30 | ₩42,607 | ₩43,244 | ₩42,057 | ₩42,301 | -0.72% | 2.8만 |
|---|
| 2025.10.29 | ₩43,975 | ₩45,383 | ₩43,579 | ₩43,579 | -0.90% | 8.6천 |
|---|
| 2025.10.28 | ₩45,034 | ₩45,383 | ₩43,237 | ₩44,417 | -1.37% | 3.2만 |
|---|
| 2025.10.27 | ₩46,992 | ₩47,213 | ₩45,839 | ₩46,598 | -0.84% | 1.4만 |
|---|
| 2025.10.24 | ₩48,709 | ₩48,897 | ₩46,550 | ₩46,617 | -4.30% | 1.7만 |
|---|
| 2025.10.23 | ₩48,709 | ₩49,138 | ₩48,159 | ₩48,707 | -0.00% | 5.1만 |
|---|
| 2025.10.22 | ₩49,674 | ₩50,211 | ₩48,929 | ₩49,527 | -0.30% | 5.9만 |
|---|
| 2025.10.21 | ₩47,647 | ₩48,345 | ₩47,647 | ₩48,320 | +1.41% | 3.3천 |
|---|
| 2025.10.20 | ₩49,674 | ₩49,674 | ₩48,253 | ₩48,253 | -2.86% | 9.6만 |
|---|
| 2025.10.17 | ₩49,124 | ₩49,802 | ₩48,876 | ₩48,876 | -0.51% | 8.5천 |
|---|
| 2025.10.16 | ₩50,224 | ₩50,546 | ₩49,448 | ₩49,909 | -0.63% | 2만 |
|---|
| 2025.10.15 | ₩52,201 | ₩52,357 | ₩51,860 | ₩52,163 | -0.07% | 1.1만 |
|---|
| 2025.10.14 | ₩50,144 | ₩51,176 | ₩49,567 | ₩50,856 | +1.42% | 6천 |
|---|
| 2025.10.13 | ₩48,628 | ₩49,996 | ₩48,601 | ₩49,992 | +2.80% | 2만 |
|---|
| 2025.10.10 | ₩50,667 | ₩50,694 | ₩48,634 | ₩48,634 | -4.01% | 1.1만 |
|---|