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 | ₩15,573 | ₩15,573 | ₩15,283 | ₩15,411 | -1.04% | 3.9천 |
| 2026.10.08 | ₩14,794 | ₩15,572 | ₩14,794 | ₩15,572 | +5.26% | 1.5만 |
| 2026.10.07 | ₩15,250 | ₩15,250 | ₩15,090 | ₩15,129 | -0.79% | 5.6천 |
| 2026.10.06 | ₩15,666 | ₩15,786 | ₩15,424 | ₩15,517 | -0.95% | 1.2만 |
| 2026.10.05 | ₩14,928 | ₩15,719 | ₩14,928 | ₩15,438 | +3.41% | 1.5만 |
| 2026.10.02 | ₩15,131 | ₩15,371 | ₩14,628 | ₩14,628 | -3.32% | 5.1천 |
| 2026.10.01 | ₩14,982 | ₩15,234 | ₩14,673 | ₩15,234 | +1.68% | 7.2천 |
| 2026.09.30 | ₩15,545 | ₩15,604 | ₩15,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,117 |
| -2.75% |
| 8.7천 |
| 2026.09.29 | ₩16,457 | ₩16,551 | ₩15,589 | ₩15,589 | -5.27% | 1.8만 |
|---|
| 2026.09.28 | ₩16,967 | ₩16,967 | ₩16,619 | ₩16,619 | -2.05% | 1.1만 |
|---|
| 2026.09.25 | ₩16,605 | ₩17,302 | ₩16,162 | ₩17,248 | +3.88% | 2.1만 |
|---|
| 2026.09.24 | ₩16,739 | ₩16,846 | ₩16,336 | ₩16,766 | +0.16% | 4.6천 |
|---|
| 2026.09.23 | ₩17,195 | ₩17,195 | ₩16,618 | ₩16,850 | -2.00% | 9.6천 |
|---|
| 2026.09.22 | ₩17,678 | ₩18,107 | ₩17,208 | ₩17,208 | -2.66% | 1.4만 |
|---|
| 2026.09.21 | ₩17,208 | ₩17,476 | ₩17,208 | ₩17,333 | +0.72% | 7.9천 |
|---|
| 2026.09.18 | ₩17,584 | ₩17,852 | ₩17,128 | ₩17,128 | -2.59% | 2만 |
|---|
| 2026.09.17 | ₩18,616 | ₩18,751 | ₩17,706 | ₩17,766 | -4.57% | 7.4천 |
|---|
| 2026.09.16 | ₩18,918 | ₩19,180 | ₩18,764 | ₩19,044 | +0.67% | 6.5천 |
|---|
| 2026.09.15 | ₩19,247 | ₩19,381 | ₩19,201 | ₩19,201 | -0.24% | 5.3천 |
|---|
| 2026.09.14 | ₩18,844 | ₩19,321 | ₩18,844 | ₩19,321 | +2.53% | 3.1천 |
|---|
| 2026.09.11 | ₩18,804 | ₩19,341 | ₩18,650 | ₩19,341 | +2.85% | 1만 |
|---|
| 2026.09.10 | ₩18,623 | ₩18,658 | ₩18,623 | ₩18,658 | +0.19% | 1.1천 |
|---|
| 2026.09.09 | ₩18,442 | ₩18,730 | ₩18,295 | ₩18,631 | +1.03% | 2.4천 |
|---|
| 2026.09.08 | ₩18,643 | ₩18,716 | ₩18,556 | ₩18,716 | +0.39% | 3.2천 |
|---|
| 2026.09.04 | ₩18,670 | ₩19,032 | ₩18,623 | ₩18,934 | +1.42% | 9.2천 |
|---|
| 2026.09.03 | ₩18,992 | ₩19,327 | ₩18,992 | ₩18,993 | +0.01% | 2.7천 |
|---|
| 2026.09.02 | ₩19,327 | ₩19,368 | ₩19,232 | ₩19,232 | -0.49% | 2.9천 |
|---|
| 2026.09.01 | ₩18,777 | ₩18,865 | ₩18,658 | ₩18,658 | -0.64% | 1.7천 |
|---|
| 2026.08.31 | ₩19,193 | ₩19,227 | ₩18,911 | ₩19,193 | 0.00% | 5천 |
|---|
| 2026.08.28 | ₩19,126 | ₩20,239 | ₩19,126 | ₩19,707 | +3.04% | 1.7만 |
|---|
| 2026.08.27 | ₩19,502 | ₩19,541 | ₩19,156 | ₩19,156 | -1.77% | 2.2천 |
|---|
| 2026.08.26 | ₩19,884 | ₩19,904 | ₩19,622 | ₩19,622 | -1.32% | 1.5천 |
|---|
| 2026.08.25 | ₩20,174 | ₩20,273 | ₩20,132 | ₩20,171 | -0.01% | 6.7천 |
|---|
| 2026.08.24 | ₩20,320 | ₩20,320 | ₩20,194 | ₩20,203 | -0.57% | 1.9천 |
|---|
| 2026.08.21 | ₩19,877 | ₩20,376 | ₩19,676 | ₩20,376 | +2.51% | 9천 |
|---|
| 2026.08.20 | ₩19,770 | ₩19,810 | ₩19,597 | ₩19,752 | -0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩19,555 | ₩20,347 | ₩19,207 | ₩20,226 | +3.43% | 2.5만 |
|---|
| 2026.08.18 | ₩20,065 | ₩20,065 | ₩19,287 | ₩19,287 | -3.88% | 4.7천 |
|---|
| 2026.08.17 | ₩20,897 | ₩20,897 | ₩20,172 | ₩20,172 | -3.47% | 4.7천 |
|---|
| 2026.08.14 | ₩20,427 | ₩20,843 | ₩20,427 | ₩20,669 | +1.18% | 2만 |
|---|
| 2026.08.13 | ₩20,293 | ₩20,333 | ₩19,984 | ₩20,206 | -0.43% | 1.1만 |
|---|
| 2026.08.12 | ₩20,333 | ₩20,766 | ₩20,186 | ₩20,521 | +0.92% | 1.6만 |
|---|
| 2026.08.11 | ₩19,998 | ₩20,561 | ₩19,984 | ₩20,514 | +2.58% | 2만 |
|---|
| 2026.08.10 | ₩19,609 | ₩20,333 | ₩19,609 | ₩19,950 | +1.74% | 6.4천 |
|---|
| 2026.08.07 | ₩18,670 | ₩20,619 | ₩18,670 | ₩20,619 | +10.44% | 2.4만 |
|---|
| 2026.08.06 | ₩17,932 | ₩18,331 | ₩17,838 | ₩18,331 | +2.22% | 4.1천 |
|---|
| 2026.08.05 | ₩18,898 | ₩19,086 | ₩18,160 | ₩18,325 | -3.03% | 9.1천 |
|---|
| 2026.08.04 | ₩19,448 | ₩19,656 | ₩19,448 | ₩19,562 | +0.59% | 1.7천 |
|---|
| 2026.08.03 | ₩19,877 | ₩19,877 | ₩19,290 | ₩19,477 | -2.01% | 8.2천 |
|---|
| 2026.07.31 | ₩19,528 | ₩19,646 | ₩19,468 | ₩19,610 | +0.42% | 4.6천 |
|---|
| 2026.07.30 | ₩19,555 | ₩19,555 | ₩19,388 | ₩19,507 | -0.25% | 4.9천 |
|---|
| 2026.07.29 | ₩20,145 | ₩20,145 | ₩19,837 | ₩19,997 | -0.74% | 5.7천 |
|---|
| 2026.07.28 | ₩19,850 | ₩20,119 | ₩19,850 | ₩20,068 | +1.09% | 1.9천 |
|---|
| 2026.07.27 | ₩19,689 | ₩19,958 | ₩19,542 | ₩19,849 | +0.81% | 2.9천 |
|---|
| 2026.07.24 | ₩19,240 | ₩19,448 | ₩19,139 | ₩19,178 | -0.32% | 3.6천 |
|---|
| 2026.07.23 | ₩18,925 | ₩19,220 | ₩18,764 | ₩19,078 | +0.81% | 4.6천 |
|---|
| 2026.07.22 | ₩19,984 | ₩19,984 | ₩19,300 | ₩19,370 | -3.07% | 6.4천 |
|---|
| 2026.07.21 | ₩20,400 | ₩20,548 | ₩20,300 | ₩20,326 | -0.36% | 2.9천 |
|---|
| 2026.07.20 | ₩21,044 | ₩21,064 | ₩20,636 | ₩20,636 | -1.94% | 4.7천 |
|---|
| 2026.07.17 | ₩20,584 | ₩21,044 | ₩20,469 | ₩21,040 | +2.22% | 5.5천 |
|---|
| 2026.07.16 | ₩21,326 | ₩21,326 | ₩20,942 | ₩20,942 | -1.80% | 1.7천 |
|---|
| 2026.07.15 | ₩21,259 | ₩21,970 | ₩21,259 | ₩21,540 | +1.32% | 4.2천 |
|---|
| 2026.07.14 | ₩22,037 | ₩22,490 | ₩20,239 | ₩21,468 | -2.58% | 1만 |
|---|
| 2026.07.13 | ₩22,655 | ₩22,828 | ₩22,171 | ₩22,207 | -1.98% | 3.6천 |
|---|
| 2026.07.10 | ₩22,312 | ₩22,377 | ₩22,253 | ₩22,317 | +0.02% | 1.1천 |
|---|
| 2026.07.09 | ₩22,278 | ₩22,345 | ₩22,130 | ₩22,189 | -0.40% | 2.7천 |
|---|
| 2026.07.08 | ₩22,721 | ₩22,789 | ₩22,251 | ₩22,789 | +0.30% | 5.6천 |
|---|
| 2026.07.07 | ₩22,694 | ₩22,855 | ₩22,439 | ₩22,632 | -0.27% | 3.9만 |
|---|
| 2026.07.06 | ₩21,819 | ₩22,375 | ₩21,755 | ₩22,375 | +2.54% | 2만 |
|---|
| 2026.07.02 | ₩22,358 | ₩22,358 | ₩21,862 | ₩22,253 | -0.47% | 7.1천 |
|---|
| 2026.07.01 | ₩22,291 | ₩22,654 | ₩22,291 | ₩22,399 | +0.48% | 4.4천 |
|---|
| 2026.06.30 | ₩22,130 | ₩22,251 | ₩21,701 | ₩21,963 | -0.76% | 1.5만 |
|---|
| 2026.06.29 | ₩22,358 | ₩22,399 | ₩22,010 | ₩22,399 | +0.18% | 7.3천 |
|---|
| 2026.06.26 | ₩20,628 | ₩22,175 | ₩20,628 | ₩22,175 | +7.50% | 4.1천 |
|---|
| 2026.06.25 | ₩21,178 | ₩21,178 | ₩20,294 | ₩20,294 | -4.17% | 7.9천 |
|---|
| 2026.06.24 | ₩22,050 | ₩22,250 | ₩21,594 | ₩21,648 | -1.82% | 1.4만 |
|---|
| 2026.06.23 | ₩22,466 | ₩22,640 | ₩22,030 | ₩22,061 | -1.80% | 7.7천 |
|---|
| 2026.06.22 | ₩22,305 | ₩22,738 | ₩22,305 | ₩22,485 | +0.81% | 6.5천 |
|---|
| 2026.06.18 | ₩22,975 | ₩23,136 | ₩22,426 | ₩23,005 | +0.13% | 5.7천 |
|---|
| 2026.06.17 | ₩25,410 | ₩25,410 | ₩23,230 | ₩23,311 | -8.26% | 1.5만 |
|---|
| 2026.06.16 | ₩25,202 | ₩25,564 | ₩24,880 | ₩25,128 | -0.29% | 1.5천 |
|---|
| 2026.06.15 | ₩25,537 | ₩25,537 | ₩25,030 | ₩25,206 | -1.30% | 5.3천 |
|---|
| 2026.06.12 | ₩25,752 | ₩25,752 | ₩25,135 | ₩25,522 | -0.89% | 1.1만 |
|---|
| 2026.06.11 | ₩25,591 | ₩26,248 | ₩25,349 | ₩26,248 | +2.57% | 11만 |
|---|
| 2026.06.10 | ₩24,652 | ₩26,221 | ₩24,652 | ₩25,470 | +3.32% | 4.3만 |
|---|
| 2026.06.09 | ₩22,935 | ₩24,558 | ₩22,935 | ₩24,558 | +7.08% | 1.2만 |
|---|
| 2026.06.08 | ₩22,680 | ₩22,801 | ₩22,604 | ₩22,637 | -0.19% | 1만 |
|---|
| 2026.06.05 | ₩23,150 | ₩23,150 | ₩22,680 | ₩22,770 | -1.64% | 3.5천 |
|---|
| 2026.06.04 | ₩23,150 | ₩23,445 | ₩22,895 | ₩23,051 | -0.43% | 7.9천 |
|---|
| 2026.06.03 | ₩23,037 | ₩23,203 | ₩22,962 | ₩23,203 | +0.72% | 1.5만 |
|---|
| 2026.06.02 | ₩23,393 | ₩23,512 | ₩23,271 | ₩23,305 | -0.37% | 1.1만 |
|---|
| 2026.06.01 | ₩24,250 | ₩24,330 | ₩22,671 | ₩23,968 | -1.16% | 1.4만 |
|---|
| 2026.05.29 | ₩22,814 | ₩22,962 | ₩21,862 | ₩22,786 | -0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩23,391 | ₩23,391 | ₩22,600 | ₩22,600 | -3.38% | 1.4만 |
|---|
| 2026.05.27 | ₩22,907 | ₩23,807 | ₩22,888 | ₩23,767 | +3.75% | 2.9만 |
|---|
| 2026.05.26 | ₩22,656 | ₩23,163 | ₩22,619 | ₩22,619 | -0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩23,928 | ₩24,062 | ₩23,136 | ₩23,549 | -1.58% | 9.6천 |
|---|
| 2026.05.21 | ₩23,083 | ₩23,854 | ₩23,002 | ₩23,680 | +2.59% | 7.3천 |
|---|
| 2026.05.20 | ₩23,646 | ₩23,953 | ₩23,646 | ₩23,737 | +0.39% | 6.2천 |
|---|
| 2026.05.19 | ₩24,129 | ₩24,411 | ₩23,995 | ₩23,995 | -0.56% | 3.8천 |
|---|
| 2026.05.18 | ₩23,552 | ₩24,168 | ₩23,552 | ₩24,126 | +2.44% | 1.9천 |
|---|
| 2026.05.15 | ₩23,446 | ₩23,659 | ₩23,446 | ₩23,615 | +0.72% | 1.2천 |
|---|
| 2026.05.14 | ₩23,405 | ₩23,861 | ₩23,217 | ₩23,796 | +1.67% | 2.1천 |
|---|
| 2026.05.13 | ₩23,686 | ₩24,384 | ₩23,230 | ₩24,040 | +1.49% | 2.3천 |
|---|
| 2026.05.12 | ₩23,539 | ₩24,437 | ₩23,539 | ₩23,684 | +0.62% | 2.7천 |
|---|
| 2026.05.11 | ₩24,196 | ₩24,196 | ₩23,285 | ₩23,515 | -2.82% | 4.7천 |
|---|
| 2026.05.08 | ₩24,960 | ₩25,162 | ₩24,397 | ₩24,436 | -2.10% | 5.5천 |
|---|
| 2026.05.07 | ₩24,317 | ₩24,656 | ₩24,317 | ₩24,656 | +1.40% | 1.2천 |
|---|
| 2026.05.06 | ₩24,263 | ₩24,504 | ₩23,955 | ₩23,955 | -1.27% | 8.5천 |
|---|
| 2026.05.05 | ₩23,713 | ₩24,142 | ₩23,594 | ₩24,142 | +1.81% | 1.7천 |
|---|
| 2026.05.04 | ₩23,539 | ₩23,794 | ₩23,539 | ₩23,721 | +0.77% | 2.6천 |
|---|
| 2026.05.01 | ₩23,378 | ₩24,142 | ₩23,083 | ₩23,366 | -0.05% | 2.2천 |
|---|
| 2026.04.30 | ₩23,250 | ₩23,339 | ₩23,150 | ₩23,339 | +0.38% | 1.2천 |
|---|
| 2026.04.29 | ₩23,448 | ₩23,448 | ₩23,448 | ₩23,448 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩22,506 | ₩23,700 | ₩22,278 | ₩23,252 | +3.31% | 3.4천 |
|---|
| 2026.04.27 | ₩21,138 | ₩23,271 | ₩21,138 | ₩22,498 | +6.43% | 4.7천 |
|---|
| 2026.04.24 | ₩20,119 | ₩21,214 | ₩20,119 | ₩21,214 | +5.45% | 1.6천 |
|---|
| 2026.04.23 | ₩20,736 | ₩20,736 | ₩20,239 | ₩20,469 | -1.29% | 1.4천 |
|---|
| 2026.04.22 | ₩21,634 | ₩21,634 | ₩20,843 | ₩20,874 | -3.52% | 2.6천 |
|---|
| 2026.04.21 | ₩21,688 | ₩21,688 | ₩21,192 | ₩21,324 | -1.68% | 2.2천 |
|---|
| 2026.04.20 | ₩20,843 | ₩21,288 | ₩20,843 | ₩21,288 | +2.14% | 1.2천 |
|---|
| 2026.04.17 | ₩22,204 | ₩22,285 | ₩21,256 | ₩21,256 | -4.27% | 10.7만 |
|---|
| 2026.04.16 | ₩22,192 | ₩22,192 | ₩21,902 | ₩22,085 | -0.48% | 1.9천 |
|---|
| 2026.04.15 | ₩21,929 | ₩22,452 | ₩21,929 | ₩22,310 | +1.74% | 4.2천 |
|---|
| 2026.04.14 | ₩21,873 | ₩22,003 | ₩21,873 | ₩22,003 | +0.59% | 700 |
|---|
| 2026.04.13 | ₩21,567 | ₩21,768 | ₩21,245 | ₩21,768 | +0.93% | 1천 |
|---|
| 2026.04.10 | ₩21,902 | ₩21,902 | ₩21,453 | ₩21,617 | -1.30% | 4.2천 |
|---|
| 2026.04.09 | ₩22,493 | ₩22,493 | ₩21,548 | ₩21,548 | -4.20% | 3.3천 |
|---|
| 2026.04.08 | ₩22,962 | ₩23,123 | ₩22,814 | ₩23,060 | +0.43% | 1.9천 |
|---|
| 2026.04.07 | ₩22,291 | ₩22,305 | ₩22,238 | ₩22,305 | +0.06% | 900 |
|---|
| 2026.04.06 | ₩22,238 | ₩22,312 | ₩22,120 | ₩22,218 | -0.09% | 1.1만 |
|---|
| 2026.04.02 | ₩21,728 | ₩22,372 | ₩21,728 | ₩22,279 | +2.54% | 2.8만 |
|---|
| 2026.04.01 | ₩22,063 | ₩22,144 | ₩22,030 | ₩22,102 | +0.18% | 1천 |
|---|
| 2026.03.31 | ₩21,567 | ₩21,801 | ₩21,567 | ₩21,801 | +1.08% | 2.2천 |
|---|
| 2026.03.30 | ₩21,312 | ₩21,371 | ₩21,031 | ₩21,371 | +0.28% | 2.3천 |
|---|
| 2026.03.27 | ₩21,138 | ₩21,151 | ₩21,031 | ₩21,107 | -0.15% | 2.2천 |
|---|
| 2026.03.26 | ₩21,768 | ₩21,842 | ₩21,353 | ₩21,556 | -0.97% | 6.6천 |
|---|
| 2026.03.25 | ₩24,069 | ₩24,069 | ₩21,889 | ₩21,929 | -8.89% | 2.7만 |
|---|
| 2026.03.24 | ₩23,981 | ₩23,981 | ₩23,633 | ₩23,788 | -0.81% | 5.4천 |
|---|
| 2026.03.23 | ₩24,974 | ₩25,474 | ₩24,331 | ₩24,331 | -2.57% | 6.1천 |
|---|
| 2026.03.20 | ₩24,437 | ₩24,572 | ₩23,995 | ₩24,089 | -1.43% | 2.6천 |
|---|
| 2026.03.19 | ₩25,309 | ₩25,363 | ₩24,893 | ₩25,081 | -0.90% | 4.7천 |
|---|
| 2026.03.18 | ₩25,779 | ₩26,296 | ₩25,779 | ₩25,832 | +0.21% | 4.7천 |
|---|
| 2026.03.17 | ₩25,785 | ₩25,859 | ₩25,497 | ₩25,779 | -0.03% | 1천 |
|---|
| 2026.03.16 | ₩25,423 | ₩25,725 | ₩25,419 | ₩25,423 | 0.00% | 3.6천 |
|---|
| 2026.03.13 | ₩26,154 | ₩26,396 | ₩26,067 | ₩26,087 | -0.26% | 9.8천 |
|---|
| 2026.03.12 | ₩26,154 | ₩26,302 | ₩25,980 | ₩25,980 | -0.67% | 2.1만 |
|---|
| 2026.03.11 | ₩25,651 | ₩26,055 | ₩25,618 | ₩26,055 | +1.57% | 2.1천 |
|---|
| 2026.03.10 | ₩25,899 | ₩25,899 | ₩25,631 | ₩25,815 | -0.33% | 700 |
|---|
| 2026.03.09 | ₩25,135 | ₩25,846 | ₩24,967 | ₩25,846 | +2.83% | 1.6만 |
|---|
| 2026.03.06 | ₩25,564 | ₩25,718 | ₩24,746 | ₩25,631 | +0.26% | 2만 |
|---|
| 2026.03.05 | ₩26,463 | ₩26,463 | ₩25,242 | ₩25,242 | -4.61% | 5.7만 |
|---|
| 2026.03.04 | ₩25,805 | ₩26,268 | ₩25,631 | ₩26,101 | +1.14% | 10만 |
|---|
| 2026.03.03 | ₩24,813 | ₩25,980 | ₩24,813 | ₩25,671 | +3.46% | 8.3천 |
|---|
| 2026.03.02 | ₩27,120 | ₩27,479 | ₩26,905 | ₩27,469 | +1.29% | 4.5천 |
|---|
| 2026.02.27 | ₩26,919 | ₩27,334 | ₩26,919 | ₩27,214 | +1.10% | 62.5만 |
|---|
| 2026.02.26 | ₩26,758 | ₩26,785 | ₩26,691 | ₩26,758 | 0.00% | 7.5천 |
|---|
| 2026.02.25 | ₩26,731 | ₩26,917 | ₩26,664 | ₩26,907 | +0.66% | 3천 |
|---|
| 2026.02.24 | ₩26,282 | ₩26,463 | ₩25,980 | ₩26,463 | +0.69% | 2.5천 |
|---|
| 2026.02.23 | ₩26,449 | ₩26,449 | ₩25,484 | ₩26,020 | -1.62% | 13.5만 |
|---|
| 2026.02.20 | ₩26,597 | ₩26,597 | ₩26,134 | ₩26,436 | -0.61% | 2.2천 |
|---|
| 2026.02.19 | ₩27,187 | ₩27,187 | ₩26,422 | ₩26,597 | -2.17% | 5.6천 |
|---|
| 2026.02.18 | ₩27,388 | ₩27,415 | ₩27,281 | ₩27,281 | -0.39% | 4.9천 |
|---|
| 2026.02.17 | ₩26,288 | ₩26,825 | ₩25,551 | ₩26,818 | +2.02% | 8.9천 |
|---|
| 2026.02.13 | ₩23,029 | ₩26,999 | ₩23,029 | ₩26,020 | +12.99% | 2.1만 |
|---|
| 2026.02.12 | ₩30,634 | ₩30,634 | ₩29,226 | ₩29,266 | -4.47% | 2.8천 |
|---|
| 2026.02.11 | ₩30,822 | ₩30,870 | ₩30,339 | ₩30,728 | -0.30% | 4.5천 |
|---|
| 2026.02.10 | ₩31,849 | ₩32,082 | ₩31,512 | ₩31,533 | -0.99% | 3.2천 |
|---|
| 2026.02.09 | ₩30,969 | ₩32,002 | ₩30,969 | ₩31,640 | +2.17% | 3.9천 |
|---|
| 2026.02.06 | ₩31,036 | ₩31,600 | ₩30,996 | ₩31,184 | +0.48% | 5.9천 |
|---|
| 2026.02.05 | ₩31,841 | ₩31,841 | ₩30,087 | ₩30,087 | -5.51% | 6천 |
|---|
| 2026.02.04 | ₩32,766 | ₩32,995 | ₩31,879 | ₩32,123 | -1.96% | 4천 |
|---|
| 2026.02.03 | ₩32,418 | ₩32,418 | ₩30,701 | ₩31,702 | -2.21% | 3.9천 |
|---|
| 2026.02.02 | ₩32,632 | ₩32,927 | ₩32,231 | ₩32,341 | -0.89% | 3.6천 |
|---|
| 2026.01.30 | ₩34,591 | ₩34,591 | ₩32,123 | ₩32,378 | -6.40% | 5.1천 |
|---|
| 2026.01.29 | ₩35,060 | ₩35,436 | ₩34,503 | ₩35,140 | +0.23% | 8천 |
|---|
| 2026.01.28 | ₩35,798 | ₩36,374 | ₩35,537 | ₩35,731 | -0.19% | 7.7천 |
|---|
| 2026.01.27 | ₩36,160 | ₩36,160 | ₩35,618 | ₩35,618 | -1.50% | 3.3천 |
|---|
| 2026.01.26 | ₩35,355 | ₩36,254 | ₩35,355 | ₩36,099 | +2.11% | 1.3만 |
|---|
| 2026.01.23 | ₩35,778 | ₩35,932 | ₩35,301 | ₩35,342 | -1.22% | 3.3천 |
|---|
| 2026.01.22 | ₩37,193 | ₩37,689 | ₩36,420 | ₩37,152 | -0.11% | 2천 |
|---|
| 2026.01.21 | ₩37,810 | ₩37,957 | ₩37,468 | ₩37,468 | -0.90% | 1.7천 |
|---|
| 2026.01.20 | ₩37,474 | ₩38,319 | ₩36,911 | ₩38,319 | +2.25% | 3.9만 |
|---|
| 2026.01.16 | ₩41,485 | ₩41,485 | ₩38,386 | ₩38,386 | -7.47% | 7.8천 |
|---|
| 2026.01.15 | ₩41,377 | ₩41,766 | ₩41,243 | ₩41,766 | +0.94% | 9.9천 |
|---|
| 2026.01.14 | ₩40,170 | ₩40,821 | ₩40,170 | ₩40,452 | +0.70% | 7.4천 |
|---|
| 2026.01.13 | ₩40,559 | ₩40,559 | ₩40,157 | ₩40,157 | -0.99% | 5.5천 |
|---|
| 2026.01.12 | ₩40,814 | ₩41,780 | ₩40,599 | ₩41,069 | +0.62% | 6.3천 |
|---|
| 2026.01.09 | ₩41,879 | ₩41,927 | ₩41,324 | ₩41,324 | -1.33% | 1.9천 |
|---|
| 2026.01.08 | ₩41,377 | ₩42,356 | ₩41,377 | ₩42,183 | +1.95% | 2.5천 |
|---|
| 2026.01.07 | ₩41,565 | ₩41,766 | ₩40,881 | ₩41,766 | +0.48% | 9.1천 |
|---|
| 2026.01.06 | ₩43,403 | ₩43,403 | ₩41,690 | ₩41,690 | -3.95% | 2.7만 |
|---|
| 2026.01.05 | ₩42,262 | ₩43,125 | ₩42,249 | ₩42,896 | +1.50% | 6.4천 |
|---|
| 2026.01.02 | ₩41,659 | ₩47,212 | ₩41,578 | ₩42,276 | +1.48% | 4.4천 |
|---|
| 2025.12.31 | ₩41,914 | ₩42,048 | ₩41,651 | ₩41,651 | -0.63% | 1.5천 |
|---|
| 2025.12.30 | ₩41,699 | ₩41,806 | ₩41,619 | ₩41,806 | +0.26% | 5.7천 |
|---|
| 2025.12.29 | ₩41,578 | ₩41,711 | ₩41,243 | ₩41,540 | -0.09% | 3천 |
|---|
| 2025.12.26 | ₩41,257 | ₩41,723 | ₩41,257 | ₩41,723 | +1.13% | 2.5천 |
|---|
| 2025.12.24 | ₩41,625 | ₩41,714 | ₩41,619 | ₩41,714 | +0.21% | 1.3천 |
|---|
| 2025.12.23 | ₩41,336 | ₩41,802 | ₩41,189 | ₩41,802 | +1.13% | 4천 |
|---|
| 2025.12.22 | ₩41,914 | ₩42,511 | ₩41,914 | ₩42,048 | +0.32% | 3.7만 |
|---|
| 2025.12.19 | ₩41,801 | ₩41,831 | ₩41,243 | ₩41,548 | -0.61% | 9.1천 |
|---|
| 2025.12.18 | ₩41,726 | ₩42,195 | ₩41,444 | ₩41,654 | -0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩42,826 | ₩43,470 | ₩42,115 | ₩42,115 | -1.66% | 6.1천 |
|---|
| 2025.12.16 | ₩42,625 | ₩42,826 | ₩42,490 | ₩42,812 | +0.44% | 1.5만 |
|---|
| 2025.12.15 | ₩43,208 | ₩43,684 | ₩42,651 | ₩43,640 | +1.00% | 3.8천 |
|---|
| 2025.12.12 | ₩43,993 | ₩44,207 | ₩43,563 | ₩43,563 | -0.98% | 2.2만 |
|---|
| 2025.12.11 | ₩43,456 | ₩43,669 | ₩43,107 | ₩43,345 | -0.26% | 1.5만 |
|---|
| 2025.12.10 | ₩43,724 | ₩43,845 | ₩43,181 | ₩43,545 | -0.41% | 1.7만 |
|---|
| 2025.12.09 | ₩44,301 | ₩44,301 | ₩43,743 | ₩43,899 | -0.91% | 2.6천 |
|---|
| 2025.12.08 | ₩42,933 | ₩44,249 | ₩42,920 | ₩44,249 | +3.06% | 5.3천 |
|---|
| 2025.12.05 | ₩44,180 | ₩44,529 | ₩42,665 | ₩42,812 | -3.10% | 4천 |
|---|
| 2025.12.04 | ₩43,590 | ₩44,221 | ₩42,973 | ₩44,028 | +1.00% | 6천 |
|---|
| 2025.12.03 | ₩43,563 | ₩44,421 | ₩43,563 | ₩44,340 | +1.78% | 3.5만 |
|---|
| 2025.12.02 | ₩43,523 | ₩43,818 | ₩43,362 | ₩43,455 | -0.16% | 2.7만 |
|---|
| 2025.12.01 | ₩42,678 | ₩44,194 | ₩42,625 | ₩43,617 | +2.20% | 3만 |
|---|
| 2025.11.28 | ₩42,933 | ₩43,187 | ₩42,853 | ₩42,997 | +0.15% | 3천 |
|---|
| 2025.11.26 | ₩42,638 | ₩43,510 | ₩42,638 | ₩42,851 | +0.50% | 1.3만 |
|---|
| 2025.11.25 | ₩40,756 | ₩42,638 | ₩40,756 | ₩42,633 | +4.60% | 8.3천 |
|---|
| 2025.11.24 | ₩41,874 | ₩41,874 | ₩40,318 | ₩40,787 | -2.59% | 1.4만 |
|---|
| 2025.11.21 | ₩41,270 | ₩41,538 | ₩40,774 | ₩41,443 | +0.42% | 3.1천 |
|---|
| 2025.11.20 | ₩40,640 | ₩40,807 | ₩39,593 | ₩40,154 | -1.19% | 4.7천 |
|---|
| 2025.11.19 | ₩41,257 | ₩41,271 | ₩40,801 | ₩40,841 | -1.01% | 5.4천 |
|---|
| 2025.11.18 | ₩40,398 | ₩41,042 | ₩40,157 | ₩41,042 | +1.59% | 1.8천 |
|---|
| 2025.11.17 | ₩41,109 | ₩41,230 | ₩40,377 | ₩40,377 | -1.78% | 4.2천 |
|---|
| 2025.11.14 | ₩40,621 | ₩41,109 | ₩40,563 | ₩41,105 | +1.19% | 2.7천 |
|---|
| 2025.11.13 | ₩41,900 | ₩41,900 | ₩40,868 | ₩40,944 | -2.28% | 6.7천 |
|---|
| 2025.11.12 | ₩42,987 | ₩43,242 | ₩42,562 | ₩42,909 | -0.18% | 5.7천 |
|---|
| 2025.11.11 | ₩42,142 | ₩42,189 | ₩41,863 | ₩42,189 | +0.11% | 3.4천 |
|---|
| 2025.11.10 | ₩42,583 | ₩42,668 | ₩42,179 | ₩42,230 | -0.83% | 5.8천 |
|---|
| 2025.11.07 | ₩36,965 | ₩42,423 | ₩36,965 | ₩42,383 | +14.66% | 1.7만 |
|---|
| 2025.11.06 | ₩40,358 | ₩40,385 | ₩39,402 | ₩39,563 | -1.97% | 6.8천 |
|---|
| 2025.11.05 | ₩40,901 | ₩40,901 | ₩39,674 | ₩39,674 | -3.00% | 1만 |
|---|
| 2025.11.04 | ₩41,954 | ₩41,974 | ₩40,467 | ₩40,523 | -3.41% | 1.2만 |
|---|
| 2025.11.03 | ₩42,879 | ₩43,518 | ₩42,853 | ₩42,968 | +0.21% | 4.9천 |
|---|
| 2025.10.31 | ₩42,115 | ₩42,902 | ₩42,022 | ₩42,902 | +1.87% | 3.2천 |
|---|
| 2025.10.30 | ₩42,611 | ₩43,248 | ₩42,061 | ₩42,305 | -0.72% | 2.8만 |
|---|
| 2025.10.29 | ₩43,979 | ₩45,388 | ₩43,584 | ₩43,584 | -0.90% | 8.6천 |
|---|
| 2025.10.28 | ₩45,039 | ₩45,388 | ₩43,242 | ₩44,422 | -1.37% | 3.2만 |
|---|
| 2025.10.27 | ₩46,997 | ₩47,218 | ₩45,844 | ₩46,603 | -0.84% | 1.4만 |
|---|
| 2025.10.24 | ₩48,714 | ₩48,902 | ₩46,554 | ₩46,622 | -4.30% | 1.7만 |
|---|
| 2025.10.23 | ₩48,714 | ₩49,143 | ₩48,164 | ₩48,712 | -0.00% | 5.1만 |
|---|
| 2025.10.22 | ₩49,680 | ₩50,216 | ₩48,934 | ₩49,532 | -0.30% | 5.9만 |
|---|
| 2025.10.21 | ₩47,652 | ₩48,350 | ₩47,652 | ₩48,325 | +1.41% | 3.3천 |
|---|
| 2025.10.20 | ₩49,680 | ₩49,680 | ₩48,258 | ₩48,258 | -2.86% | 9.6만 |
|---|
| 2025.10.17 | ₩49,130 | ₩49,807 | ₩48,881 | ₩48,881 | -0.51% | 8.5천 |
|---|
| 2025.10.16 | ₩50,229 | ₩50,551 | ₩49,453 | ₩49,914 | -0.63% | 2만 |
|---|
| 2025.10.15 | ₩52,206 | ₩52,362 | ₩51,866 | ₩52,169 | -0.07% | 1.1만 |
|---|
| 2025.10.14 | ₩50,149 | ₩51,182 | ₩49,572 | ₩50,861 | +1.42% | 6천 |
|---|
| 2025.10.13 | ₩48,633 | ₩50,001 | ₩48,607 | ₩49,997 | +2.80% | 2만 |
|---|
| 2025.10.10 | ₩50,672 | ₩50,699 | ₩48,639 | ₩48,639 | -4.01% | 1.1만 |
|---|