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 | ₩15,574 | ₩15,574 | ₩15,284 | ₩15,412 | -1.04% | 3.9천 |
| 2026.10.08 | ₩14,795 | ₩15,573 | ₩14,795 | ₩15,573 | +5.26% | 1.5만 |
| 2026.10.07 | ₩15,251 | ₩15,251 | ₩15,091 | ₩15,130 | -0.79% | 5.6천 |
| 2026.10.06 | ₩15,667 | ₩15,787 | ₩15,425 | ₩15,518 | -0.95% | 1.2만 |
| 2026.10.05 | ₩14,929 | ₩15,720 | ₩14,929 | ₩15,439 | +3.41% | 1.5만 |
| 2026.10.02 | ₩15,131 | ₩15,372 | ₩14,628 | ₩14,628 | -3.32% | 5.1천 |
| 2026.10.01 | ₩14,983 | ₩15,235 | ₩14,674 | ₩15,235 | +1.68% | 7.2천 |
| 2026.09.30 | ₩15,546 | ₩15,605 | ₩15,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,118 |
| -2.75% |
| 8.7천 |
| 2026.09.29 | ₩16,458 | ₩16,552 | ₩15,590 | ₩15,590 | -5.27% | 1.8만 |
|---|
| 2026.09.28 | ₩16,968 | ₩16,968 | ₩16,620 | ₩16,620 | -2.05% | 1.1만 |
|---|
| 2026.09.25 | ₩16,606 | ₩17,303 | ₩16,163 | ₩17,249 | +3.88% | 2.1만 |
|---|
| 2026.09.24 | ₩16,740 | ₩16,847 | ₩16,337 | ₩16,767 | +0.16% | 4.6천 |
|---|
| 2026.09.23 | ₩17,196 | ₩17,196 | ₩16,619 | ₩16,851 | -2.00% | 9.6천 |
|---|
| 2026.09.22 | ₩17,679 | ₩18,108 | ₩17,209 | ₩17,209 | -2.66% | 1.4만 |
|---|
| 2026.09.21 | ₩17,209 | ₩17,477 | ₩17,209 | ₩17,334 | +0.72% | 7.9천 |
|---|
| 2026.09.18 | ₩17,585 | ₩17,853 | ₩17,129 | ₩17,129 | -2.59% | 2만 |
|---|
| 2026.09.17 | ₩18,618 | ₩18,752 | ₩17,707 | ₩17,767 | -4.57% | 7.4천 |
|---|
| 2026.09.16 | ₩18,919 | ₩19,181 | ₩18,765 | ₩19,045 | +0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩19,248 | ₩19,382 | ₩19,202 | ₩19,202 | -0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩18,846 | ₩19,322 | ₩18,846 | ₩19,322 | +2.53% | 3.1천 |
|---|
| 2026.09.11 | ₩18,805 | ₩19,342 | ₩18,651 | ₩19,342 | +2.85% | 1만 |
|---|
| 2026.09.10 | ₩18,624 | ₩18,659 | ₩18,624 | ₩18,659 | +0.19% | 1.1천 |
|---|
| 2026.09.09 | ₩18,443 | ₩18,732 | ₩18,296 | ₩18,632 | +1.03% | 2.4천 |
|---|
| 2026.09.08 | ₩18,644 | ₩18,717 | ₩18,557 | ₩18,717 | +0.39% | 3.2천 |
|---|
| 2026.09.04 | ₩18,671 | ₩19,033 | ₩18,624 | ₩18,935 | +1.42% | 9.2천 |
|---|
| 2026.09.03 | ₩18,993 | ₩19,328 | ₩18,993 | ₩18,994 | +0.01% | 2.7천 |
|---|
| 2026.09.02 | ₩19,328 | ₩19,369 | ₩19,233 | ₩19,233 | -0.49% | 2.9천 |
|---|
| 2026.09.01 | ₩18,778 | ₩18,866 | ₩18,659 | ₩18,659 | -0.64% | 1.7천 |
|---|
| 2026.08.31 | ₩19,194 | ₩19,228 | ₩18,913 | ₩19,194 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩19,127 | ₩20,241 | ₩19,127 | ₩19,708 | +3.04% | 1.7만 |
|---|
| 2026.08.27 | ₩19,503 | ₩19,542 | ₩19,157 | ₩19,157 | -1.77% | 2.2천 |
|---|
| 2026.08.26 | ₩19,885 | ₩19,905 | ₩19,624 | ₩19,624 | -1.32% | 1.5천 |
|---|
| 2026.08.25 | ₩20,175 | ₩20,274 | ₩20,133 | ₩20,172 | -0.01% | 6.7천 |
|---|
| 2026.08.24 | ₩20,321 | ₩20,321 | ₩20,195 | ₩20,204 | -0.57% | 1.9천 |
|---|
| 2026.08.21 | ₩19,878 | ₩20,377 | ₩19,677 | ₩20,377 | +2.51% | 9천 |
|---|
| 2026.08.20 | ₩19,771 | ₩19,811 | ₩19,598 | ₩19,754 | -0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩19,556 | ₩20,348 | ₩19,208 | ₩20,227 | +3.43% | 2.5만 |
|---|
| 2026.08.18 | ₩20,066 | ₩20,066 | ₩19,288 | ₩19,288 | -3.88% | 4.7천 |
|---|
| 2026.08.17 | ₩20,898 | ₩20,898 | ₩20,173 | ₩20,173 | -3.47% | 4.7천 |
|---|
| 2026.08.14 | ₩20,428 | ₩20,844 | ₩20,428 | ₩20,670 | +1.18% | 2만 |
|---|
| 2026.08.13 | ₩20,294 | ₩20,334 | ₩19,986 | ₩20,207 | -0.43% | 1.1만 |
|---|
| 2026.08.12 | ₩20,334 | ₩20,768 | ₩20,187 | ₩20,522 | +0.92% | 1.6만 |
|---|
| 2026.08.11 | ₩19,999 | ₩20,562 | ₩19,986 | ₩20,515 | +2.58% | 2만 |
|---|
| 2026.08.10 | ₩19,610 | ₩20,334 | ₩19,610 | ₩19,951 | +1.74% | 6.4천 |
|---|
| 2026.08.07 | ₩18,671 | ₩20,620 | ₩18,671 | ₩20,620 | +10.44% | 2.4만 |
|---|
| 2026.08.06 | ₩17,933 | ₩18,332 | ₩17,840 | ₩18,332 | +2.22% | 4.1천 |
|---|
| 2026.08.05 | ₩18,899 | ₩19,087 | ₩18,161 | ₩18,326 | -3.03% | 9.1천 |
|---|
| 2026.08.04 | ₩19,449 | ₩19,657 | ₩19,449 | ₩19,563 | +0.59% | 1.7천 |
|---|
| 2026.08.03 | ₩19,878 | ₩19,878 | ₩19,291 | ₩19,479 | -2.01% | 8.2천 |
|---|
| 2026.07.31 | ₩19,530 | ₩19,648 | ₩19,469 | ₩19,611 | +0.42% | 4.6천 |
|---|
| 2026.07.30 | ₩19,556 | ₩19,556 | ₩19,389 | ₩19,508 | -0.25% | 4.9천 |
|---|
| 2026.07.29 | ₩20,147 | ₩20,147 | ₩19,838 | ₩19,998 | -0.74% | 5.7천 |
|---|
| 2026.07.28 | ₩19,852 | ₩20,120 | ₩19,852 | ₩20,069 | +1.09% | 1.9천 |
|---|
| 2026.07.27 | ₩19,691 | ₩19,959 | ₩19,543 | ₩19,850 | +0.81% | 2.9천 |
|---|
| 2026.07.24 | ₩19,241 | ₩19,449 | ₩19,141 | ₩19,180 | -0.32% | 3.6천 |
|---|
| 2026.07.23 | ₩18,926 | ₩19,221 | ₩18,765 | ₩19,079 | +0.81% | 4.6천 |
|---|
| 2026.07.22 | ₩19,986 | ₩19,986 | ₩19,302 | ₩19,371 | -3.07% | 6.4천 |
|---|
| 2026.07.21 | ₩20,401 | ₩20,549 | ₩20,301 | ₩20,328 | -0.36% | 2.9천 |
|---|
| 2026.07.20 | ₩21,045 | ₩21,065 | ₩20,638 | ₩20,638 | -1.94% | 4.7천 |
|---|
| 2026.07.17 | ₩20,585 | ₩21,045 | ₩20,470 | ₩21,041 | +2.22% | 5.5천 |
|---|
| 2026.07.16 | ₩21,327 | ₩21,327 | ₩20,943 | ₩20,943 | -1.80% | 1.7천 |
|---|
| 2026.07.15 | ₩21,260 | ₩21,971 | ₩21,260 | ₩21,542 | +1.32% | 4.2천 |
|---|
| 2026.07.14 | ₩22,038 | ₩22,491 | ₩20,241 | ₩21,469 | -2.58% | 1만 |
|---|
| 2026.07.13 | ₩22,656 | ₩22,829 | ₩22,172 | ₩22,208 | -1.98% | 3.6천 |
|---|
| 2026.07.10 | ₩22,313 | ₩22,379 | ₩22,254 | ₩22,318 | +0.02% | 1.1천 |
|---|
| 2026.07.09 | ₩22,279 | ₩22,346 | ₩22,132 | ₩22,191 | -0.40% | 2.7천 |
|---|
| 2026.07.08 | ₩22,722 | ₩22,790 | ₩22,252 | ₩22,790 | +0.30% | 5.6천 |
|---|
| 2026.07.07 | ₩22,695 | ₩22,856 | ₩22,440 | ₩22,633 | -0.27% | 3.9만 |
|---|
| 2026.07.06 | ₩21,821 | ₩22,376 | ₩21,756 | ₩22,376 | +2.54% | 2만 |
|---|
| 2026.07.02 | ₩22,360 | ₩22,360 | ₩21,864 | ₩22,254 | -0.47% | 7.1천 |
|---|
| 2026.07.01 | ₩22,293 | ₩22,655 | ₩22,293 | ₩22,400 | +0.48% | 4.4천 |
|---|
| 2026.06.30 | ₩22,132 | ₩22,252 | ₩21,703 | ₩21,964 | -0.76% | 1.5만 |
|---|
| 2026.06.29 | ₩22,360 | ₩22,400 | ₩22,011 | ₩22,400 | +0.18% | 7.3천 |
|---|
| 2026.06.26 | ₩20,630 | ₩22,176 | ₩20,630 | ₩22,176 | +7.50% | 4.1천 |
|---|
| 2026.06.25 | ₩21,179 | ₩21,179 | ₩20,296 | ₩20,296 | -4.17% | 7.9천 |
|---|
| 2026.06.24 | ₩22,051 | ₩22,251 | ₩21,595 | ₩21,649 | -1.82% | 1.4만 |
|---|
| 2026.06.23 | ₩22,467 | ₩22,641 | ₩22,031 | ₩22,062 | -1.80% | 7.7천 |
|---|
| 2026.06.22 | ₩22,306 | ₩22,739 | ₩22,306 | ₩22,486 | +0.81% | 6.5천 |
|---|
| 2026.06.18 | ₩22,977 | ₩23,138 | ₩22,427 | ₩23,006 | +0.13% | 5.7천 |
|---|
| 2026.06.17 | ₩25,411 | ₩25,411 | ₩23,232 | ₩23,312 | -8.26% | 1.5만 |
|---|
| 2026.06.16 | ₩25,203 | ₩25,566 | ₩24,881 | ₩25,130 | -0.29% | 1.5천 |
|---|
| 2026.06.15 | ₩25,539 | ₩25,539 | ₩25,032 | ₩25,207 | -1.30% | 5.3천 |
|---|
| 2026.06.12 | ₩25,753 | ₩25,753 | ₩25,136 | ₩25,524 | -0.89% | 1.1만 |
|---|
| 2026.06.11 | ₩25,592 | ₩26,250 | ₩25,351 | ₩26,250 | +2.57% | 11만 |
|---|
| 2026.06.10 | ₩24,653 | ₩26,223 | ₩24,653 | ₩25,472 | +3.32% | 4.3만 |
|---|
| 2026.06.09 | ₩22,937 | ₩24,560 | ₩22,937 | ₩24,560 | +7.08% | 1.2만 |
|---|
| 2026.06.08 | ₩22,682 | ₩22,802 | ₩22,605 | ₩22,639 | -0.19% | 1만 |
|---|
| 2026.06.05 | ₩23,151 | ₩23,151 | ₩22,682 | ₩22,772 | -1.64% | 3.5천 |
|---|
| 2026.06.04 | ₩23,151 | ₩23,446 | ₩22,896 | ₩23,052 | -0.43% | 7.9천 |
|---|
| 2026.06.03 | ₩23,039 | ₩23,205 | ₩22,963 | ₩23,205 | +0.72% | 1.5만 |
|---|
| 2026.06.02 | ₩23,394 | ₩23,513 | ₩23,272 | ₩23,307 | -0.37% | 1.1만 |
|---|
| 2026.06.01 | ₩24,251 | ₩24,332 | ₩22,672 | ₩23,969 | -1.16% | 1.4만 |
|---|
| 2026.05.29 | ₩22,816 | ₩22,963 | ₩21,864 | ₩22,788 | -0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩23,393 | ₩23,393 | ₩22,601 | ₩22,601 | -3.38% | 1.4만 |
|---|
| 2026.05.27 | ₩22,908 | ₩23,808 | ₩22,890 | ₩23,768 | +3.75% | 2.9만 |
|---|
| 2026.05.26 | ₩22,658 | ₩23,165 | ₩22,620 | ₩22,620 | -0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩23,929 | ₩24,063 | ₩23,138 | ₩23,551 | -1.58% | 9.6천 |
|---|
| 2026.05.21 | ₩23,084 | ₩23,855 | ₩23,004 | ₩23,681 | +2.59% | 7.3천 |
|---|
| 2026.05.20 | ₩23,647 | ₩23,955 | ₩23,647 | ₩23,739 | +0.39% | 6.2천 |
|---|
| 2026.05.19 | ₩24,130 | ₩24,412 | ₩23,996 | ₩23,996 | -0.56% | 3.8천 |
|---|
| 2026.05.18 | ₩23,554 | ₩24,169 | ₩23,554 | ₩24,128 | +2.44% | 1.9천 |
|---|
| 2026.05.15 | ₩23,448 | ₩23,661 | ₩23,448 | ₩23,617 | +0.72% | 1.2천 |
|---|
| 2026.05.14 | ₩23,406 | ₩23,862 | ₩23,218 | ₩23,798 | +1.67% | 2.1천 |
|---|
| 2026.05.13 | ₩23,688 | ₩24,385 | ₩23,232 | ₩24,042 | +1.49% | 2.3천 |
|---|
| 2026.05.12 | ₩23,540 | ₩24,439 | ₩23,540 | ₩23,685 | +0.62% | 2.7천 |
|---|
| 2026.05.11 | ₩24,197 | ₩24,197 | ₩23,287 | ₩23,516 | -2.82% | 4.7천 |
|---|
| 2026.05.08 | ₩24,962 | ₩25,163 | ₩24,399 | ₩24,438 | -2.10% | 5.5천 |
|---|
| 2026.05.07 | ₩24,318 | ₩24,657 | ₩24,318 | ₩24,657 | +1.40% | 1.2천 |
|---|
| 2026.05.06 | ₩24,264 | ₩24,506 | ₩23,956 | ₩23,956 | -1.27% | 8.5천 |
|---|
| 2026.05.05 | ₩23,715 | ₩24,144 | ₩23,595 | ₩24,144 | +1.81% | 1.7천 |
|---|
| 2026.05.04 | ₩23,540 | ₩23,795 | ₩23,540 | ₩23,723 | +0.77% | 2.6천 |
|---|
| 2026.05.01 | ₩23,379 | ₩24,144 | ₩23,084 | ₩23,367 | -0.05% | 2.2천 |
|---|
| 2026.04.30 | ₩23,252 | ₩23,340 | ₩23,151 | ₩23,340 | +0.38% | 1.2천 |
|---|
| 2026.04.29 | ₩23,449 | ₩23,449 | ₩23,449 | ₩23,449 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩22,507 | ₩23,701 | ₩22,279 | ₩23,253 | +3.31% | 3.4천 |
|---|
| 2026.04.27 | ₩21,139 | ₩23,272 | ₩21,139 | ₩22,499 | +6.43% | 4.7천 |
|---|
| 2026.04.24 | ₩20,120 | ₩21,216 | ₩20,120 | ₩21,216 | +5.45% | 1.6천 |
|---|
| 2026.04.23 | ₩20,737 | ₩20,737 | ₩20,241 | ₩20,470 | -1.29% | 1.4천 |
|---|
| 2026.04.22 | ₩21,635 | ₩21,635 | ₩20,844 | ₩20,875 | -3.52% | 2.6천 |
|---|
| 2026.04.21 | ₩21,689 | ₩21,689 | ₩21,193 | ₩21,326 | -1.68% | 2.2천 |
|---|
| 2026.04.20 | ₩20,844 | ₩21,289 | ₩20,844 | ₩21,289 | +2.14% | 1.2천 |
|---|
| 2026.04.17 | ₩22,206 | ₩22,286 | ₩21,257 | ₩21,257 | -4.27% | 10.7만 |
|---|
| 2026.04.16 | ₩22,193 | ₩22,193 | ₩21,904 | ₩22,086 | -0.48% | 1.9천 |
|---|
| 2026.04.15 | ₩21,931 | ₩22,454 | ₩21,931 | ₩22,312 | +1.74% | 4.2천 |
|---|
| 2026.04.14 | ₩21,874 | ₩22,004 | ₩21,874 | ₩22,004 | +0.59% | 700 |
|---|
| 2026.04.13 | ₩21,568 | ₩21,770 | ₩21,247 | ₩21,770 | +0.93% | 1천 |
|---|
| 2026.04.10 | ₩21,904 | ₩21,904 | ₩21,454 | ₩21,618 | -1.30% | 4.2천 |
|---|
| 2026.04.09 | ₩22,494 | ₩22,494 | ₩21,550 | ₩21,550 | -4.20% | 3.3천 |
|---|
| 2026.04.08 | ₩22,963 | ₩23,124 | ₩22,816 | ₩23,061 | +0.43% | 1.9천 |
|---|
| 2026.04.07 | ₩22,293 | ₩22,306 | ₩22,239 | ₩22,306 | +0.06% | 900 |
|---|
| 2026.04.06 | ₩22,239 | ₩22,313 | ₩22,121 | ₩22,219 | -0.09% | 1.1만 |
|---|
| 2026.04.02 | ₩21,729 | ₩22,373 | ₩21,729 | ₩22,281 | +2.54% | 2.8만 |
|---|
| 2026.04.01 | ₩22,065 | ₩22,145 | ₩22,031 | ₩22,104 | +0.18% | 1천 |
|---|
| 2026.03.31 | ₩21,568 | ₩21,802 | ₩21,568 | ₩21,802 | +1.08% | 2.2천 |
|---|
| 2026.03.30 | ₩21,314 | ₩21,373 | ₩21,032 | ₩21,373 | +0.28% | 2.3천 |
|---|
| 2026.03.27 | ₩21,139 | ₩21,153 | ₩21,032 | ₩21,108 | -0.15% | 2.2천 |
|---|
| 2026.03.26 | ₩21,770 | ₩21,843 | ₩21,354 | ₩21,558 | -0.97% | 6.6천 |
|---|
| 2026.03.25 | ₩24,070 | ₩24,070 | ₩21,890 | ₩21,931 | -8.89% | 2.7만 |
|---|
| 2026.03.24 | ₩23,983 | ₩23,983 | ₩23,634 | ₩23,790 | -0.81% | 5.4천 |
|---|
| 2026.03.23 | ₩24,975 | ₩25,476 | ₩24,333 | ₩24,333 | -2.57% | 6.1천 |
|---|
| 2026.03.20 | ₩24,439 | ₩24,573 | ₩23,996 | ₩24,090 | -1.43% | 2.6천 |
|---|
| 2026.03.19 | ₩25,311 | ₩25,364 | ₩24,895 | ₩25,083 | -0.90% | 4.7천 |
|---|
| 2026.03.18 | ₩25,780 | ₩26,298 | ₩25,780 | ₩25,834 | +0.21% | 4.7천 |
|---|
| 2026.03.17 | ₩25,787 | ₩25,861 | ₩25,498 | ₩25,780 | -0.03% | 1천 |
|---|
| 2026.03.16 | ₩25,425 | ₩25,727 | ₩25,421 | ₩25,425 | 0.00% | 3.6천 |
|---|
| 2026.03.13 | ₩26,156 | ₩26,397 | ₩26,069 | ₩26,089 | -0.26% | 9.8천 |
|---|
| 2026.03.12 | ₩26,156 | ₩26,303 | ₩25,981 | ₩25,981 | -0.67% | 2.1만 |
|---|
| 2026.03.11 | ₩25,653 | ₩26,056 | ₩25,619 | ₩26,056 | +1.57% | 2.1천 |
|---|
| 2026.03.10 | ₩25,901 | ₩25,901 | ₩25,633 | ₩25,816 | -0.33% | 700 |
|---|
| 2026.03.09 | ₩25,136 | ₩25,847 | ₩24,969 | ₩25,847 | +2.83% | 1.6만 |
|---|
| 2026.03.06 | ₩25,566 | ₩25,720 | ₩24,747 | ₩25,633 | +0.26% | 2만 |
|---|
| 2026.03.05 | ₩26,464 | ₩26,464 | ₩25,244 | ₩25,244 | -4.61% | 5.7만 |
|---|
| 2026.03.04 | ₩25,807 | ₩26,270 | ₩25,633 | ₩26,102 | +1.14% | 10만 |
|---|
| 2026.03.03 | ₩24,814 | ₩25,981 | ₩24,814 | ₩25,673 | +3.46% | 8.3천 |
|---|
| 2026.03.02 | ₩27,121 | ₩27,481 | ₩26,907 | ₩27,470 | +1.29% | 4.5천 |
|---|
| 2026.02.27 | ₩26,920 | ₩27,336 | ₩26,920 | ₩27,215 | +1.10% | 62.5만 |
|---|
| 2026.02.26 | ₩26,759 | ₩26,786 | ₩26,692 | ₩26,759 | 0.00% | 7.5천 |
|---|
| 2026.02.25 | ₩26,733 | ₩26,919 | ₩26,665 | ₩26,908 | +0.66% | 3천 |
|---|
| 2026.02.24 | ₩26,283 | ₩26,464 | ₩25,981 | ₩26,464 | +0.69% | 2.5천 |
|---|
| 2026.02.23 | ₩26,451 | ₩26,451 | ₩25,485 | ₩26,022 | -1.62% | 13.5만 |
|---|
| 2026.02.20 | ₩26,598 | ₩26,598 | ₩26,136 | ₩26,437 | -0.61% | 2.2천 |
|---|
| 2026.02.19 | ₩27,189 | ₩27,189 | ₩26,424 | ₩26,598 | -2.17% | 5.6천 |
|---|
| 2026.02.18 | ₩27,390 | ₩27,417 | ₩27,282 | ₩27,282 | -0.39% | 4.9천 |
|---|
| 2026.02.17 | ₩26,290 | ₩26,826 | ₩25,552 | ₩26,820 | +2.02% | 8.9천 |
|---|
| 2026.02.13 | ₩23,030 | ₩27,001 | ₩23,030 | ₩26,022 | +12.99% | 2.1만 |
|---|
| 2026.02.12 | ₩30,636 | ₩30,636 | ₩29,227 | ₩29,268 | -4.47% | 2.8천 |
|---|
| 2026.02.11 | ₩30,824 | ₩30,872 | ₩30,341 | ₩30,730 | -0.30% | 4.5천 |
|---|
| 2026.02.10 | ₩31,851 | ₩32,084 | ₩31,514 | ₩31,534 | -0.99% | 3.2천 |
|---|
| 2026.02.09 | ₩30,971 | ₩32,004 | ₩30,971 | ₩31,642 | +2.17% | 3.9천 |
|---|
| 2026.02.06 | ₩31,038 | ₩31,601 | ₩30,998 | ₩31,186 | +0.48% | 5.9천 |
|---|
| 2026.02.05 | ₩31,843 | ₩31,843 | ₩30,088 | ₩30,088 | -5.51% | 6천 |
|---|
| 2026.02.04 | ₩32,768 | ₩32,996 | ₩31,880 | ₩32,125 | -1.96% | 4천 |
|---|
| 2026.02.03 | ₩32,420 | ₩32,420 | ₩30,703 | ₩31,703 | -2.21% | 3.9천 |
|---|
| 2026.02.02 | ₩32,634 | ₩32,929 | ₩32,233 | ₩32,343 | -0.89% | 3.6천 |
|---|
| 2026.01.30 | ₩34,593 | ₩34,593 | ₩32,125 | ₩32,379 | -6.40% | 5.1천 |
|---|
| 2026.01.29 | ₩35,062 | ₩35,438 | ₩34,505 | ₩35,143 | +0.23% | 8천 |
|---|
| 2026.01.28 | ₩35,800 | ₩36,377 | ₩35,540 | ₩35,733 | -0.19% | 7.7천 |
|---|
| 2026.01.27 | ₩36,162 | ₩36,162 | ₩35,620 | ₩35,620 | -1.50% | 3.3천 |
|---|
| 2026.01.26 | ₩35,357 | ₩36,256 | ₩35,357 | ₩36,102 | +2.11% | 1.3만 |
|---|
| 2026.01.23 | ₩35,780 | ₩35,934 | ₩35,304 | ₩35,344 | -1.22% | 3.3천 |
|---|
| 2026.01.22 | ₩37,195 | ₩37,691 | ₩36,422 | ₩37,155 | -0.11% | 2천 |
|---|
| 2026.01.21 | ₩37,812 | ₩37,959 | ₩37,470 | ₩37,470 | -0.90% | 1.7천 |
|---|
| 2026.01.20 | ₩37,476 | ₩38,322 | ₩36,913 | ₩38,322 | +2.25% | 3.9만 |
|---|
| 2026.01.16 | ₩41,487 | ₩41,487 | ₩38,389 | ₩38,389 | -7.47% | 7.8천 |
|---|
| 2026.01.15 | ₩41,380 | ₩41,769 | ₩41,246 | ₩41,769 | +0.94% | 9.9천 |
|---|
| 2026.01.14 | ₩40,173 | ₩40,823 | ₩40,173 | ₩40,454 | +0.70% | 7.4천 |
|---|
| 2026.01.13 | ₩40,562 | ₩40,562 | ₩40,159 | ₩40,159 | -0.99% | 5.5천 |
|---|
| 2026.01.12 | ₩40,816 | ₩41,782 | ₩40,602 | ₩41,071 | +0.62% | 6.3천 |
|---|
| 2026.01.09 | ₩41,881 | ₩41,930 | ₩41,326 | ₩41,326 | -1.33% | 1.9천 |
|---|
| 2026.01.08 | ₩41,380 | ₩42,359 | ₩41,380 | ₩42,186 | +1.95% | 2.5천 |
|---|
| 2026.01.07 | ₩41,568 | ₩41,769 | ₩40,883 | ₩41,769 | +0.48% | 9.1천 |
|---|
| 2026.01.06 | ₩43,405 | ₩43,405 | ₩41,692 | ₩41,692 | -3.95% | 2.7만 |
|---|
| 2026.01.05 | ₩42,265 | ₩43,127 | ₩42,252 | ₩42,898 | +1.50% | 6.4천 |
|---|
| 2026.01.02 | ₩41,661 | ₩47,214 | ₩41,581 | ₩42,278 | +1.48% | 4.4천 |
|---|
| 2025.12.31 | ₩41,916 | ₩42,050 | ₩41,653 | ₩41,653 | -0.63% | 1.5천 |
|---|
| 2025.12.30 | ₩41,702 | ₩41,809 | ₩41,621 | ₩41,809 | +0.26% | 5.7천 |
|---|
| 2025.12.29 | ₩41,581 | ₩41,714 | ₩41,246 | ₩41,542 | -0.09% | 3천 |
|---|
| 2025.12.26 | ₩41,259 | ₩41,726 | ₩41,259 | ₩41,726 | +1.13% | 2.5천 |
|---|
| 2025.12.24 | ₩41,628 | ₩41,716 | ₩41,621 | ₩41,716 | +0.21% | 1.3천 |
|---|
| 2025.12.23 | ₩41,338 | ₩41,805 | ₩41,192 | ₩41,805 | +1.13% | 4천 |
|---|
| 2025.12.22 | ₩41,916 | ₩42,513 | ₩41,916 | ₩42,050 | +0.32% | 3.7만 |
|---|
| 2025.12.19 | ₩41,804 | ₩41,833 | ₩41,246 | ₩41,550 | -0.61% | 9.1천 |
|---|
| 2025.12.18 | ₩41,728 | ₩42,198 | ₩41,447 | ₩41,656 | -0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩42,828 | ₩43,472 | ₩42,117 | ₩42,117 | -1.66% | 6.1천 |
|---|
| 2025.12.16 | ₩42,627 | ₩42,828 | ₩42,493 | ₩42,815 | +0.44% | 1.5만 |
|---|
| 2025.12.15 | ₩43,211 | ₩43,687 | ₩42,654 | ₩43,643 | +1.00% | 3.8천 |
|---|
| 2025.12.12 | ₩43,995 | ₩44,210 | ₩43,566 | ₩43,566 | -0.98% | 2.2만 |
|---|
| 2025.12.11 | ₩43,459 | ₩43,672 | ₩43,110 | ₩43,347 | -0.26% | 1.5만 |
|---|
| 2025.12.10 | ₩43,727 | ₩43,848 | ₩43,184 | ₩43,547 | -0.41% | 1.7만 |
|---|
| 2025.12.09 | ₩44,304 | ₩44,304 | ₩43,746 | ₩43,901 | -0.91% | 2.6천 |
|---|
| 2025.12.08 | ₩42,936 | ₩44,251 | ₩42,922 | ₩44,251 | +3.06% | 5.3천 |
|---|
| 2025.12.05 | ₩44,183 | ₩44,532 | ₩42,667 | ₩42,815 | -3.10% | 4천 |
|---|
| 2025.12.04 | ₩43,593 | ₩44,223 | ₩42,976 | ₩44,030 | +1.00% | 6천 |
|---|
| 2025.12.03 | ₩43,566 | ₩44,423 | ₩43,566 | ₩44,343 | +1.78% | 3.5만 |
|---|
| 2025.12.02 | ₩43,526 | ₩43,821 | ₩43,365 | ₩43,457 | -0.16% | 2.7만 |
|---|
| 2025.12.01 | ₩42,681 | ₩44,196 | ₩42,627 | ₩43,620 | +2.20% | 3만 |
|---|
| 2025.11.28 | ₩42,936 | ₩43,189 | ₩42,855 | ₩43,000 | +0.15% | 3천 |
|---|
| 2025.11.26 | ₩42,641 | ₩43,512 | ₩42,641 | ₩42,854 | +0.50% | 1.3만 |
|---|
| 2025.11.25 | ₩40,759 | ₩42,641 | ₩40,759 | ₩42,635 | +4.60% | 8.3천 |
|---|
| 2025.11.24 | ₩41,876 | ₩41,876 | ₩40,320 | ₩40,790 | -2.59% | 1.4만 |
|---|
| 2025.11.21 | ₩41,272 | ₩41,541 | ₩40,776 | ₩41,445 | +0.42% | 3.1천 |
|---|
| 2025.11.20 | ₩40,642 | ₩40,810 | ₩39,596 | ₩40,156 | -1.19% | 4.7천 |
|---|
| 2025.11.19 | ₩41,259 | ₩41,274 | ₩40,803 | ₩40,843 | -1.01% | 5.4천 |
|---|
| 2025.11.18 | ₩40,401 | ₩41,044 | ₩40,159 | ₩41,044 | +1.59% | 1.8천 |
|---|
| 2025.11.17 | ₩41,111 | ₩41,232 | ₩40,379 | ₩40,379 | -1.78% | 4.2천 |
|---|
| 2025.11.14 | ₩40,623 | ₩41,111 | ₩40,566 | ₩41,107 | +1.19% | 2.7천 |
|---|
| 2025.11.13 | ₩41,903 | ₩41,903 | ₩40,870 | ₩40,946 | -2.28% | 6.7천 |
|---|
| 2025.11.12 | ₩42,989 | ₩43,244 | ₩42,564 | ₩42,912 | -0.18% | 5.7천 |
|---|
| 2025.11.11 | ₩42,144 | ₩42,191 | ₩41,865 | ₩42,191 | +0.11% | 3.4천 |
|---|
| 2025.11.10 | ₩42,586 | ₩42,670 | ₩42,182 | ₩42,233 | -0.83% | 5.8천 |
|---|
| 2025.11.07 | ₩36,967 | ₩42,426 | ₩36,967 | ₩42,386 | +14.66% | 1.7만 |
|---|
| 2025.11.06 | ₩40,360 | ₩40,387 | ₩39,404 | ₩39,565 | -1.97% | 6.8천 |
|---|
| 2025.11.05 | ₩40,904 | ₩40,904 | ₩39,676 | ₩39,676 | -3.00% | 1만 |
|---|
| 2025.11.04 | ₩41,956 | ₩41,977 | ₩40,469 | ₩40,525 | -3.41% | 1.2만 |
|---|
| 2025.11.03 | ₩42,882 | ₩43,520 | ₩42,855 | ₩42,971 | +0.21% | 4.9천 |
|---|
| 2025.10.31 | ₩42,117 | ₩42,905 | ₩42,025 | ₩42,905 | +1.87% | 3.2천 |
|---|
| 2025.10.30 | ₩42,614 | ₩43,251 | ₩42,064 | ₩42,308 | -0.72% | 2.8만 |
|---|
| 2025.10.29 | ₩43,982 | ₩45,390 | ₩43,586 | ₩43,586 | -0.90% | 8.6천 |
|---|
| 2025.10.28 | ₩45,042 | ₩45,390 | ₩43,244 | ₩44,425 | -1.37% | 3.2만 |
|---|
| 2025.10.27 | ₩47,000 | ₩47,221 | ₩45,846 | ₩46,606 | -0.84% | 1.4만 |
|---|
| 2025.10.24 | ₩48,717 | ₩48,905 | ₩46,557 | ₩46,624 | -4.30% | 1.7만 |
|---|
| 2025.10.23 | ₩48,717 | ₩49,146 | ₩48,167 | ₩48,715 | -0.00% | 5.1만 |
|---|
| 2025.10.22 | ₩49,682 | ₩50,219 | ₩48,937 | ₩49,535 | -0.30% | 5.9만 |
|---|
| 2025.10.21 | ₩47,654 | ₩48,353 | ₩47,654 | ₩48,328 | +1.41% | 3.3천 |
|---|
| 2025.10.20 | ₩49,682 | ₩49,682 | ₩48,261 | ₩48,261 | -2.86% | 9.6만 |
|---|
| 2025.10.17 | ₩49,133 | ₩49,810 | ₩48,884 | ₩48,884 | -0.51% | 8.5천 |
|---|
| 2025.10.16 | ₩50,232 | ₩50,554 | ₩49,456 | ₩49,917 | -0.63% | 2만 |
|---|
| 2025.10.15 | ₩52,210 | ₩52,365 | ₩51,869 | ₩52,172 | -0.07% | 1.1만 |
|---|
| 2025.10.14 | ₩50,152 | ₩51,185 | ₩49,575 | ₩50,864 | +1.42% | 6천 |
|---|
| 2025.10.13 | ₩48,636 | ₩50,004 | ₩48,609 | ₩50,000 | +2.80% | 2만 |
|---|
| 2025.10.10 | ₩50,675 | ₩50,702 | ₩48,642 | ₩48,642 | -4.01% | 1.1만 |
|---|