시장 데이터를 불러오는 중
전체 종목
YieldMax META Option Income Strategy ETF 과거 주가
YieldMax META Option Income Strategy ETF · FBY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax META Option Income Strategy ETF · FBY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,569 | ₩12,630 | ₩12,462 | ₩12,516 | -0.43% | 8.6만 |
| 2026.10.08 | ₩12,516 | ₩12,543 | ₩12,382 | ₩12,489 | -0.21% | 10.5만 |
| 2026.10.07 | ₩12,878 | ₩12,878 | ₩12,650 | ₩12,690 | -1.46% | 16.3만 |
| 2026.10.06 | ₩13,038 | ₩13,065 | ₩12,871 | ₩12,904 | -1.03% | 15.2만 |
| 2026.10.05 | ₩12,744 | ₩12,985 | ₩12,730 | ₩12,945 | +1.58% | 11.4만 |
| 2026.10.02 | ₩12,837 | ₩12,945 | ₩12,703 | ₩12,744 | -0.73% | 7.9만 |
| 2026.10.01 | ₩12,757 | ₩12,811 | ₩12,636 | ₩12,703 | -0.42% | 8.4만 |
| 2026.09.30 | ₩12,904 | ₩13,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,891 |
| -0.10% |
| 12.7만 |
| 2026.09.29 | ₩12,811 | ₩13,099 | ₩12,703 | ₩13,092 | +2.20% | 13.3만 |
|---|
| 2026.09.28 | ₩13,199 | ₩13,199 | ₩12,650 | ₩12,703 | -3.76% | 17.1만 |
|---|
| 2026.09.25 | ₩13,481 | ₩13,494 | ₩13,166 | ₩13,226 | -1.89% | 32만 |
|---|
| 2026.09.24 | ₩13,199 | ₩13,708 | ₩13,132 | ₩13,695 | +3.76% | 35.6만 |
|---|
| 2026.09.23 | ₩13,293 | ₩13,581 | ₩13,239 | ₩13,253 | -0.30% | 15.1만 |
|---|
| 2026.09.22 | ₩13,092 | ₩13,491 | ₩12,998 | ₩13,172 | +0.61% | 32만 |
|---|
| 2026.09.21 | ₩12,301 | ₩13,427 | ₩12,301 | ₩13,239 | +7.63% | 25.2만 |
|---|
| 2026.09.18 | ₩12,382 | ₩12,382 | ₩12,060 | ₩12,127 | -2.06% | 13.1만 |
|---|
| 2026.09.17 | ₩12,301 | ₩12,308 | ₩12,115 | ₩12,301 | 0.00% | 10만 |
|---|
| 2026.09.16 | ₩12,328 | ₩12,433 | ₩12,261 | ₩12,301 | -0.22% | 8.3만 |
|---|
| 2026.09.15 | ₩12,087 | ₩12,315 | ₩12,087 | ₩12,221 | +1.11% | 65.7만 |
|---|
| 2026.09.14 | ₩12,047 | ₩12,214 | ₩11,966 | ₩12,208 | +1.33% | 12.5만 |
|---|
| 2026.09.11 | ₩12,033 | ₩12,114 | ₩11,899 | ₩11,926 | -0.89% | 5.4만 |
|---|
| 2026.09.10 | ₩11,980 | ₩12,167 | ₩11,839 | ₩11,873 | -0.89% | 8.3만 |
|---|
| 2026.09.09 | ₩12,033 | ₩12,154 | ₩11,899 | ₩12,074 | +0.33% | 20.8만 |
|---|
| 2026.09.08 | ₩11,551 | ₩11,698 | ₩11,497 | ₩11,524 | -0.23% | 7.6만 |
|---|
| 2026.09.04 | ₩11,538 | ₩11,605 | ₩11,457 | ₩11,571 | +0.29% | 8.9만 |
|---|
| 2026.09.03 | ₩11,497 | ₩11,657 | ₩11,497 | ₩11,578 | +0.70% | 9.3만 |
|---|
| 2026.09.02 | ₩11,176 | ₩11,484 | ₩11,176 | ₩11,377 | +1.80% | 7.1만 |
|---|
| 2026.09.01 | ₩10,841 | ₩11,256 | ₩10,801 | ₩11,189 | +3.21% | 10.1만 |
|---|
| 2026.08.31 | ₩11,109 | ₩11,122 | ₩11,015 | ₩11,082 | -0.24% | 8.2만 |
|---|
| 2026.08.28 | ₩11,055 | ₩11,283 | ₩11,055 | ₩11,122 | +0.61% | 25.7만 |
|---|
| 2026.08.27 | ₩11,109 | ₩11,270 | ₩10,975 | ₩11,042 | -0.60% | 8.5만 |
|---|
| 2026.08.26 | ₩11,323 | ₩11,377 | ₩10,995 | ₩11,176 | -1.30% | 11.8만 |
|---|
| 2026.08.25 | ₩10,988 | ₩11,109 | ₩10,981 | ₩11,109 | +1.10% | 8.7만 |
|---|
| 2026.08.24 | ₩10,814 | ₩10,988 | ₩10,780 | ₩10,948 | +1.24% | 6.2만 |
|---|
| 2026.08.21 | ₩10,801 | ₩10,882 | ₩10,720 | ₩10,854 | +0.50% | 8.7만 |
|---|
| 2026.08.20 | ₩10,747 | ₩10,787 | ₩10,626 | ₩10,760 | +0.12% | 8.1만 |
|---|
| 2026.08.19 | ₩10,774 | ₩10,961 | ₩10,673 | ₩10,827 | +0.50% | 14.3만 |
|---|
| 2026.08.18 | ₩10,988 | ₩11,028 | ₩10,760 | ₩10,787 | -1.83% | 92.2만 |
|---|
| 2026.08.17 | ₩11,578 | ₩11,578 | ₩11,169 | ₩11,256 | -2.78% | 19.1만 |
|---|
| 2026.08.14 | ₩11,672 | ₩11,745 | ₩11,598 | ₩11,605 | -0.57% | 6.6만 |
|---|
| 2026.08.13 | ₩11,444 | ₩11,685 | ₩11,444 | ₩11,672 | +1.99% | 6.2만 |
|---|
| 2026.08.12 | ₩11,819 | ₩11,843 | ₩11,471 | ₩11,484 | -2.83% | 11.3만 |
|---|
| 2026.08.11 | ₩11,792 | ₩11,973 | ₩11,725 | ₩11,792 | 0.00% | 8.1만 |
|---|
| 2026.08.10 | ₩11,806 | ₩11,913 | ₩11,692 | ₩11,725 | -0.68% | 5.8만 |
|---|
| 2026.08.07 | ₩11,591 | ₩11,765 | ₩11,591 | ₩11,712 | +1.04% | 5.9만 |
|---|
| 2026.08.06 | ₩11,631 | ₩11,705 | ₩11,578 | ₩11,591 | -0.35% | 9.1만 |
|---|
| 2026.08.05 | ₩11,926 | ₩11,926 | ₩11,564 | ₩11,725 | -1.69% | 11.9만 |
|---|
| 2026.08.04 | ₩11,658 | ₩11,779 | ₩11,558 | ₩11,712 | +0.46% | 30.1만 |
|---|
| 2026.08.03 | ₩11,323 | ₩11,873 | ₩11,323 | ₩11,752 | +3.79% | 14만 |
|---|
| 2026.07.31 | ₩11,069 | ₩11,243 | ₩11,002 | ₩11,229 | +1.45% | 21.9만 |
|---|
| 2026.07.30 | ₩10,760 | ₩11,002 | ₩10,707 | ₩11,002 | +2.24% | 31.5만 |
|---|
| 2026.07.29 | ₩12,044 | ₩12,147 | ₩11,873 | ₩11,966 | -0.65% | 7.6만 |
|---|
| 2026.07.28 | ₩12,074 | ₩12,181 | ₩11,966 | ₩12,060 | -0.11% | 9.3만 |
|---|
| 2026.07.27 | ₩12,288 | ₩12,342 | ₩12,060 | ₩12,060 | -1.85% | 7.9만 |
|---|
| 2026.07.24 | ₩12,315 | ₩12,362 | ₩12,074 | ₩12,114 | -1.63% | 9만 |
|---|
| 2026.07.23 | ₩12,301 | ₩12,455 | ₩12,127 | ₩12,315 | +0.11% | 16.7만 |
|---|
| 2026.07.22 | ₩13,079 | ₩13,079 | ₩12,777 | ₩12,837 | -1.84% | 9.3만 |
|---|
| 2026.07.21 | ₩13,199 | ₩13,213 | ₩13,079 | ₩13,079 | -0.91% | 36.1만 |
|---|
| 2026.07.20 | ₩13,132 | ₩13,253 | ₩12,985 | ₩13,139 | +0.05% | 8.5만 |
|---|
| 2026.07.17 | ₩13,159 | ₩13,273 | ₩12,797 | ₩13,172 | +0.10% | 13.5만 |
|---|
| 2026.07.16 | ₩13,708 | ₩13,789 | ₩13,414 | ₩13,467 | -1.76% | 13.2만 |
|---|
| 2026.07.15 | ₩13,641 | ₩14,050 | ₩13,548 | ₩13,976 | +2.46% | 22.2만 |
|---|
| 2026.07.14 | ₩13,427 | ₩13,695 | ₩13,427 | ₩13,628 | +1.50% | 5.6만 |
|---|
| 2026.07.13 | ₩13,588 | ₩13,869 | ₩13,467 | ₩13,521 | -0.49% | 16.2만 |
|---|
| 2026.07.10 | ₩13,601 | ₩13,956 | ₩13,588 | ₩13,762 | +1.18% | 26.4만 |
|---|
| 2026.07.09 | ₩12,208 | ₩13,132 | ₩12,047 | ₩13,079 | +7.14% | 32.2만 |
|---|
| 2026.07.08 | ₩12,878 | ₩12,878 | ₩12,563 | ₩12,670 | -1.61% | 6만 |
|---|
| 2026.07.07 | ₩12,703 | ₩13,025 | ₩12,665 | ₩12,878 | +1.37% | 8.1만 |
|---|
| 2026.07.06 | ₩12,462 | ₩12,630 | ₩12,275 | ₩12,610 | +1.18% | 7.4만 |
|---|
| 2026.07.02 | ₩12,677 | ₩12,677 | ₩12,228 | ₩12,261 | -3.28% | 32.1만 |
|---|
| 2026.07.01 | ₩12,811 | ₩13,199 | ₩12,543 | ₩12,891 | +0.63% | 43.9만 |
|---|
| 2026.06.30 | ₩11,953 | ₩12,047 | ₩11,846 | ₩12,013 | +0.50% | 6만 |
|---|
| 2026.06.29 | ₩11,940 | ₩12,127 | ₩11,940 | ₩11,993 | +0.45% | 16.2만 |
|---|
| 2026.06.26 | ₩11,658 | ₩11,919 | ₩11,625 | ₩11,792 | +1.15% | 10.6만 |
|---|
| 2026.06.25 | ₩11,899 | ₩11,906 | ₩11,605 | ₩11,638 | -2.20% | 11.8만 |
|---|
| 2026.06.24 | ₩12,087 | ₩12,234 | ₩11,980 | ₩12,007 | -0.67% | 9.7만 |
|---|
| 2026.06.23 | ₩12,060 | ₩12,301 | ₩12,060 | ₩12,134 | +0.61% | 26.5만 |
|---|
| 2026.06.22 | ₩12,301 | ₩12,355 | ₩12,047 | ₩12,141 | -1.31% | 14.4만 |
|---|
| 2026.06.18 | ₩12,234 | ₩12,422 | ₩12,080 | ₩12,395 | +1.31% | 22.6만 |
|---|
| 2026.06.17 | ₩12,623 | ₩12,623 | ₩12,234 | ₩12,315 | -2.44% | 49.7만 |
|---|
| 2026.06.16 | ₩12,663 | ₩12,840 | ₩12,636 | ₩12,744 | +0.63% | 10만 |
|---|
| 2026.06.15 | ₩12,442 | ₩12,770 | ₩12,382 | ₩12,663 | +1.78% | 12.2만 |
|---|
| 2026.06.12 | ₩12,368 | ₩12,382 | ₩12,166 | ₩12,234 | -1.08% | 13.4만 |
|---|
| 2026.06.11 | ₩12,234 | ₩12,362 | ₩12,060 | ₩12,301 | +0.55% | 25.7만 |
|---|
| 2026.06.10 | ₩12,583 | ₩12,784 | ₩12,395 | ₩12,402 | -1.44% | 14.7만 |
|---|
| 2026.06.09 | ₩12,824 | ₩12,911 | ₩12,596 | ₩12,670 | -1.20% | 11.8만 |
|---|
| 2026.06.08 | ₩12,824 | ₩12,824 | ₩12,556 | ₩12,677 | -1.15% | 11.9만 |
|---|
| 2026.06.05 | ₩13,427 | ₩13,481 | ₩12,583 | ₩12,770 | -4.89% | 33.1만 |
|---|
| 2026.06.04 | ₩13,360 | ₩13,655 | ₩13,360 | ₩13,440 | +0.60% | 7.6만 |
|---|
| 2026.06.03 | ₩13,038 | ₩13,494 | ₩13,038 | ₩13,467 | +3.29% | 10만 |
|---|
| 2026.06.02 | ₩13,038 | ₩13,172 | ₩12,958 | ₩12,965 | -0.57% | 12.1만 |
|---|
| 2026.06.01 | ₩13,561 | ₩13,668 | ₩12,998 | ₩12,998 | -4.15% | 33.9만 |
|---|
| 2026.05.29 | ₩13,588 | ₩13,641 | ₩13,474 | ₩13,615 | +0.20% | 11.5만 |
|---|
| 2026.05.28 | ₩13,735 | ₩13,750 | ₩13,588 | ₩13,615 | -0.88% | 7만 |
|---|
| 2026.05.27 | ₩13,400 | ₩13,809 | ₩13,400 | ₩13,749 | +2.60% | 14.9만 |
|---|
| 2026.05.26 | ₩13,400 | ₩13,474 | ₩13,347 | ₩13,467 | +0.50% | 15.4만 |
|---|
| 2026.05.22 | ₩13,333 | ₩13,454 | ₩13,333 | ₩13,414 | +0.60% | 11.1만 |
|---|
| 2026.05.21 | ₩13,253 | ₩13,407 | ₩13,132 | ₩13,367 | +0.86% | 10.9만 |
|---|
| 2026.05.20 | ₩13,347 | ₩13,474 | ₩13,272 | ₩13,434 | +0.65% | 20.6만 |
|---|
| 2026.05.19 | ₩13,507 | ₩13,554 | ₩13,340 | ₩13,387 | -0.89% | 11.4만 |
|---|
| 2026.05.18 | ₩13,588 | ₩13,588 | ₩13,400 | ₩13,534 | -0.39% | 11.6만 |
|---|
| 2026.05.15 | ₩13,534 | ₩13,668 | ₩13,454 | ₩13,615 | +0.59% | 11.3만 |
|---|
| 2026.05.14 | ₩13,561 | ₩13,641 | ₩13,534 | ₩13,561 | 0.00% | 15.8만 |
|---|
| 2026.05.13 | ₩13,320 | ₩13,682 | ₩13,300 | ₩13,628 | +2.31% | 24.3만 |
|---|
| 2026.05.12 | ₩13,266 | ₩13,427 | ₩13,213 | ₩13,427 | +1.21% | 19.3만 |
|---|
| 2026.05.11 | ₩13,494 | ₩13,494 | ₩13,293 | ₩13,293 | -1.49% | 23.6만 |
|---|
| 2026.05.08 | ₩13,588 | ₩13,601 | ₩13,427 | ₩13,494 | -0.69% | 13.5만 |
|---|
| 2026.05.07 | ₩13,534 | ₩13,675 | ₩13,528 | ₩13,581 | +0.35% | 18.9만 |
|---|
| 2026.05.06 | ₩13,481 | ₩13,735 | ₩13,347 | ₩13,641 | +1.19% | 17.4만 |
|---|
| 2026.05.05 | ₩13,655 | ₩13,655 | ₩13,387 | ₩13,494 | -1.18% | 25.4만 |
|---|
| 2026.05.04 | ₩13,534 | ₩13,601 | ₩13,414 | ₩13,574 | +0.30% | 15만 |
|---|
| 2026.05.01 | ₩13,574 | ₩13,652 | ₩13,467 | ₩13,494 | -0.59% | 20.2만 |
|---|
| 2026.04.30 | ₩13,936 | ₩13,936 | ₩13,293 | ₩13,574 | -2.60% | 49.1만 |
|---|
| 2026.04.29 | ₩14,941 | ₩14,989 | ₩14,807 | ₩14,914 | -0.18% | 10.4만 |
|---|
| 2026.04.28 | ₩14,995 | ₩15,062 | ₩14,861 | ₩14,935 | -0.40% | 11.4만 |
|---|
| 2026.04.27 | ₩14,981 | ₩15,156 | ₩14,961 | ₩15,089 | +0.72% | 7.5만 |
|---|
| 2026.04.24 | ₩14,794 | ₩15,122 | ₩14,626 | ₩15,035 | +1.63% | 10.6만 |
|---|
| 2026.04.23 | ₩14,834 | ₩14,928 | ₩14,606 | ₩14,727 | -0.72% | 13.1만 |
|---|
| 2026.04.22 | ₩15,156 | ₩15,196 | ₩15,062 | ₩15,169 | +0.09% | 6만 |
|---|
| 2026.04.21 | ₩15,048 | ₩15,149 | ₩14,995 | ₩14,995 | -0.36% | 31만 |
|---|
| 2026.04.20 | ₩15,263 | ₩15,263 | ₩15,008 | ₩15,055 | -1.36% | 6.6만 |
|---|
| 2026.04.17 | ₩15,156 | ₩15,404 | ₩15,129 | ₩15,343 | +1.24% | 8.2만 |
|---|
| 2026.04.16 | ₩15,156 | ₩15,169 | ₩15,008 | ₩15,156 | 0.00% | 4.2만 |
|---|
| 2026.04.15 | ₩15,062 | ₩15,303 | ₩15,048 | ₩15,142 | +0.53% | 7.3만 |
|---|
| 2026.04.14 | ₩14,673 | ₩15,089 | ₩14,673 | ₩15,035 | +2.47% | 6.9만 |
|---|
| 2026.04.13 | ₩14,459 | ₩14,546 | ₩14,358 | ₩14,526 | +0.46% | 6만 |
|---|
| 2026.04.10 | ₩14,539 | ₩14,571 | ₩14,311 | ₩14,445 | -0.65% | 15만 |
|---|
| 2026.04.09 | ₩14,338 | ₩14,579 | ₩14,319 | ₩14,405 | +0.47% | 11.6만 |
|---|
| 2026.04.08 | ₩14,030 | ₩14,546 | ₩13,909 | ₩14,244 | +1.53% | 20.3만 |
|---|
| 2026.04.07 | ₩13,521 | ₩13,588 | ₩13,377 | ₩13,588 | +0.50% | 6.1만 |
|---|
| 2026.04.06 | ₩13,588 | ₩13,708 | ₩13,521 | ₩13,521 | -0.49% | 13.4만 |
|---|
| 2026.04.02 | ₩13,360 | ₩13,574 | ₩13,259 | ₩13,574 | +1.60% | 28만 |
|---|
| 2026.04.01 | ₩13,655 | ₩13,903 | ₩13,588 | ₩13,655 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩13,146 | ₩13,548 | ₩13,119 | ₩13,521 | +2.85% | 9.1만 |
|---|
| 2026.03.30 | ₩12,891 | ₩12,985 | ₩12,784 | ₩12,958 | +0.52% | 13만 |
|---|
| 2026.03.27 | ₩13,012 | ₩13,079 | ₩12,596 | ₩12,677 | -2.57% | 17.6만 |
|---|
| 2026.03.26 | ₩14,003 | ₩14,003 | ₩13,105 | ₩13,199 | -5.74% | 20.4만 |
|---|
| 2026.03.25 | ₩14,419 | ₩14,533 | ₩14,352 | ₩14,365 | -0.37% | 8.5만 |
|---|
| 2026.03.24 | ₩14,472 | ₩14,472 | ₩14,298 | ₩14,338 | -0.93% | 5.2만 |
|---|
| 2026.03.23 | ₩14,526 | ₩14,626 | ₩14,459 | ₩14,553 | +0.18% | 11만 |
|---|
| 2026.03.20 | ₩14,579 | ₩14,579 | ₩14,191 | ₩14,352 | -1.56% | 14.5만 |
|---|
| 2026.03.19 | ₩14,767 | ₩14,767 | ₩14,526 | ₩14,646 | -0.82% | 12.5만 |
|---|
| 2026.03.18 | ₩14,968 | ₩15,062 | ₩14,894 | ₩14,941 | -0.18% | 7.8만 |
|---|
| 2026.03.17 | ₩15,169 | ₩15,337 | ₩15,048 | ₩15,048 | -0.80% | 10.7만 |
|---|
| 2026.03.16 | ₩15,209 | ₩15,283 | ₩15,062 | ₩15,169 | -0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩15,089 | ₩15,142 | ₩14,720 | ₩14,807 | -1.87% | 16.8만 |
|---|
| 2026.03.12 | ₩15,598 | ₩15,598 | ₩15,338 | ₩15,363 | -1.50% | 4.4만 |
|---|
| 2026.03.11 | ₩15,785 | ₩15,826 | ₩15,645 | ₩15,759 | -0.17% | 3.9만 |
|---|
| 2026.03.10 | ₩15,678 | ₩15,819 | ₩15,638 | ₩15,692 | +0.09% | 12.9만 |
|---|
| 2026.03.09 | ₩15,343 | ₩15,611 | ₩15,156 | ₩15,611 | +1.75% | 12.9만 |
|---|
| 2026.03.06 | ₩15,544 | ₩15,611 | ₩15,310 | ₩15,504 | -0.26% | 14.9만 |
|---|
| 2026.03.05 | ₩15,785 | ₩15,879 | ₩15,598 | ₩15,799 | +0.08% | 11.1만 |
|---|
| 2026.03.04 | ₩15,772 | ₩16,027 | ₩15,772 | ₩15,933 | +1.02% | 8.6만 |
|---|
| 2026.03.03 | ₩15,571 | ₩15,812 | ₩15,424 | ₩15,718 | +0.95% | 12.8만 |
|---|
| 2026.03.02 | ₩15,343 | ₩15,785 | ₩15,343 | ₩15,705 | +2.36% | 18.4만 |
|---|
| 2026.02.27 | ₩15,571 | ₩15,625 | ₩15,397 | ₩15,558 | -0.09% | 147.6만 |
|---|
| 2026.02.26 | ₩15,598 | ₩15,799 | ₩15,578 | ₩15,772 | +1.12% | 14.9만 |
|---|
| 2026.02.25 | ₩15,531 | ₩15,765 | ₩15,531 | ₩15,745 | +1.38% | 17.4만 |
|---|
| 2026.02.24 | ₩15,303 | ₩15,491 | ₩15,243 | ₩15,457 | +1.01% | 8.8만 |
|---|
| 2026.02.23 | ₩15,678 | ₩15,772 | ₩15,383 | ₩15,397 | -1.79% | 50.7만 |
|---|
| 2026.02.20 | ₩15,464 | ₩15,832 | ₩15,464 | ₩15,739 | +1.78% | 13.1만 |
|---|
| 2026.02.19 | ₩15,424 | ₩15,571 | ₩15,424 | ₩15,531 | +0.70% | 15.2만 |
|---|
| 2026.02.18 | ₩15,357 | ₩15,651 | ₩15,303 | ₩15,651 | +1.92% | 9.6만 |
|---|
| 2026.02.17 | ₩15,464 | ₩15,584 | ₩15,303 | ₩15,504 | +0.26% | 14.3만 |
|---|
| 2026.02.13 | ₩15,611 | ₩15,785 | ₩15,410 | ₩15,521 | -0.58% | 9.6만 |
|---|
| 2026.02.12 | ₩16,214 | ₩16,308 | ₩15,625 | ₩15,759 | -2.81% | 13.7만 |
|---|
| 2026.02.11 | ₩16,388 | ₩16,442 | ₩16,027 | ₩16,268 | -0.74% | 10.8만 |
|---|
| 2026.02.10 | ₩16,496 | ₩16,496 | ₩16,281 | ₩16,281 | -1.30% | 10.2만 |
|---|
| 2026.02.09 | ₩16,147 | ₩16,509 | ₩16,027 | ₩16,482 | +2.07% | 17만 |
|---|
| 2026.02.06 | ₩16,161 | ₩16,256 | ₩15,732 | ₩16,080 | -0.50% | 23.5만 |
|---|
| 2026.02.05 | ₩16,000 | ₩16,455 | ₩15,893 | ₩16,228 | +1.42% | 21.1만 |
|---|
| 2026.02.04 | ₩16,951 | ₩16,951 | ₩16,496 | ₩16,496 | -2.69% | 46.3만 |
|---|
| 2026.02.03 | ₩17,420 | ₩17,616 | ₩16,951 | ₩17,099 | -1.85% | 18.9만 |
|---|
| 2026.02.02 | ₩17,568 | ₩17,742 | ₩17,367 | ₩17,393 | -0.99% | 12.8만 |
|---|
| 2026.01.30 | ₩17,688 | ₩17,923 | ₩17,594 | ₩17,635 | -0.30% | 17.5만 |
|---|
| 2026.01.29 | ₩17,782 | ₩18,171 | ₩17,501 | ₩18,063 | +1.58% | 35.6만 |
|---|
| 2026.01.28 | ₩16,871 | ₩16,904 | ₩16,710 | ₩16,723 | -0.87% | 14.9만 |
|---|
| 2026.01.27 | ₩16,884 | ₩16,898 | ₩16,683 | ₩16,790 | -0.56% | 6.6만 |
|---|
| 2026.01.26 | ₩16,616 | ₩16,863 | ₩16,603 | ₩16,777 | +0.97% | 11.4만 |
|---|
| 2026.01.23 | ₩16,187 | ₩16,670 | ₩16,187 | ₩16,482 | +1.82% | 10.3만 |
|---|
| 2026.01.22 | ₩15,919 | ₩16,275 | ₩15,919 | ₩16,254 | +2.10% | 7.7만 |
|---|
| 2026.01.21 | ₩15,504 | ₩15,788 | ₩15,370 | ₩15,705 | +1.30% | 13.3만 |
|---|
| 2026.01.20 | ₩15,491 | ₩15,598 | ₩15,357 | ₩15,477 | -0.09% | 30.9만 |
|---|
| 2026.01.16 | ₩15,893 | ₩15,966 | ₩15,799 | ₩15,812 | -0.51% | 14.2만 |
|---|
| 2026.01.15 | ₩15,745 | ₩15,879 | ₩15,657 | ₩15,839 | +0.60% | 13.3만 |
|---|
| 2026.01.14 | ₩16,053 | ₩16,053 | ₩15,745 | ₩15,745 | -1.92% | 13.5만 |
|---|
| 2026.01.13 | ₩16,335 | ₩16,335 | ₩15,973 | ₩16,147 | -1.15% | 13.1만 |
|---|
| 2026.01.12 | ₩16,509 | ₩16,569 | ₩16,348 | ₩16,348 | -0.97% | 13.3만 |
|---|
| 2026.01.09 | ₩16,455 | ₩16,616 | ₩16,388 | ₩16,603 | +0.90% | 15.2만 |
|---|
| 2026.01.08 | ₩16,482 | ₩16,482 | ₩16,228 | ₩16,449 | -0.20% | 7.8만 |
|---|
| 2026.01.07 | ₩16,683 | ₩16,831 | ₩16,522 | ₩16,630 | -0.32% | 18.2만 |
|---|
| 2026.01.06 | ₩16,804 | ₩16,963 | ₩16,690 | ₩16,844 | +0.24% | 5.6만 |
|---|
| 2026.01.05 | ₩16,603 | ₩16,945 | ₩16,589 | ₩16,804 | +1.21% | 8.4만 |
|---|
| 2026.01.02 | ₩16,951 | ₩16,951 | ₩16,442 | ₩16,576 | -2.21% | 19.7만 |
|---|
| 2025.12.31 | ₩16,978 | ₩17,005 | ₩16,898 | ₩16,898 | -0.47% | 14.5만 |
|---|
| 2025.12.30 | ₩16,844 | ₩17,139 | ₩16,844 | ₩17,045 | +1.19% | 14.3만 |
|---|
| 2025.12.29 | ₩16,831 | ₩16,890 | ₩16,764 | ₩16,857 | +0.16% | 18.9만 |
|---|
| 2025.12.26 | ₩17,018 | ₩17,058 | ₩16,895 | ₩16,911 | -0.63% | 10.9만 |
|---|
| 2025.12.24 | ₩16,978 | ₩17,125 | ₩16,978 | ₩17,112 | +0.79% | 3.1만 |
|---|
| 2025.12.23 | ₩16,911 | ₩17,079 | ₩16,911 | ₩17,032 | +0.71% | 9.7만 |
|---|
| 2025.12.22 | ₩16,965 | ₩17,172 | ₩16,848 | ₩16,938 | -0.16% | 23.3만 |
|---|
| 2025.12.19 | ₩16,991 | ₩17,099 | ₩16,938 | ₩16,938 | -0.32% | 23.8만 |
|---|
| 2025.12.18 | ₩16,831 | ₩17,085 | ₩16,831 | ₩16,978 | +0.88% | 9.9만 |
|---|
| 2025.12.17 | ₩16,951 | ₩17,038 | ₩16,824 | ₩16,831 | -0.71% | 13.8만 |
|---|
| 2025.12.16 | ₩16,630 | ₩17,072 | ₩16,630 | ₩16,991 | +2.18% | 15.4만 |
|---|
| 2025.12.15 | ₩16,697 | ₩16,878 | ₩16,596 | ₩16,750 | +0.32% | 12.1만 |
|---|
| 2025.12.12 | ₩16,804 | ₩16,857 | ₩16,556 | ₩16,710 | -0.56% | 11.8만 |
|---|
| 2025.12.11 | ₩16,616 | ₩16,924 | ₩16,603 | ₩16,898 | +1.69% | 8.9만 |
|---|
| 2025.12.10 | ₩16,965 | ₩17,026 | ₩16,792 | ₩16,938 | -0.16% | 17.9만 |
|---|
| 2025.12.09 | ₩17,219 | ₩17,219 | ₩17,044 | ₩17,085 | -0.78% | 18.8만 |
|---|
| 2025.12.08 | ₩17,393 | ₩17,514 | ₩17,300 | ₩17,367 | -0.15% | 10.5만 |
|---|
| 2025.12.05 | ₩17,367 | ₩17,467 | ₩17,306 | ₩17,460 | +0.54% | 22.9만 |
|---|
| 2025.12.04 | ₩17,487 | ₩17,527 | ₩17,286 | ₩17,286 | -1.15% | 19.8만 |
|---|
| 2025.12.03 | ₩17,380 | ₩17,460 | ₩17,326 | ₩17,367 | -0.08% | 13.8만 |
|---|
| 2025.12.02 | ₩17,192 | ₩17,455 | ₩17,192 | ₩17,407 | +1.25% | 16만 |
|---|
| 2025.12.01 | ₩17,233 | ₩17,387 | ₩17,233 | ₩17,340 | +0.62% | 26.9만 |
|---|
| 2025.11.28 | ₩17,206 | ₩17,447 | ₩17,179 | ₩17,447 | +1.40% | 9.8만 |
|---|
| 2025.11.26 | ₩17,286 | ₩17,313 | ₩17,206 | ₩17,233 | -0.31% | 18.5만 |
|---|
| 2025.11.25 | ₩17,045 | ₩17,313 | ₩17,032 | ₩17,273 | +1.34% | 24.2만 |
|---|
| 2025.11.24 | ₩16,589 | ₩16,951 | ₩16,589 | ₩16,898 | +1.86% | 94.5만 |
|---|
| 2025.11.21 | ₩16,415 | ₩16,610 | ₩16,208 | ₩16,509 | +0.57% | 33만 |
|---|
| 2025.11.20 | ₩16,643 | ₩16,790 | ₩16,224 | ₩16,348 | -1.77% | 38.6만 |
|---|
| 2025.11.19 | ₩16,603 | ₩16,620 | ₩16,281 | ₩16,496 | -0.65% | 19.9만 |
|---|
| 2025.11.18 | ₩16,549 | ₩16,817 | ₩16,335 | ₩16,697 | +0.89% | 26.1만 |
|---|
| 2025.11.17 | ₩16,924 | ₩16,991 | ₩16,630 | ₩16,764 | -0.95% | 18.5만 |
|---|
| 2025.11.14 | ₩16,723 | ₩17,058 | ₩16,576 | ₩16,938 | +1.28% | 28.5만 |
|---|
| 2025.11.13 | ₩17,018 | ₩17,108 | ₩16,764 | ₩16,924 | -0.55% | 22.3만 |
|---|
| 2025.11.12 | ₩17,501 | ₩17,501 | ₩16,998 | ₩17,045 | -2.60% | 20.8만 |
|---|
| 2025.11.11 | ₩17,487 | ₩17,487 | ₩17,273 | ₩17,460 | -0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩17,487 | ₩17,581 | ₩17,340 | ₩17,527 | +0.23% | 34만 |
|---|
| 2025.11.07 | ₩17,219 | ₩17,340 | ₩16,790 | ₩17,340 | +0.70% | 29.3만 |
|---|
| 2025.11.06 | ₩17,715 | ₩17,715 | ₩17,246 | ₩17,300 | -2.34% | 22.5만 |
|---|
| 2025.11.05 | ₩17,728 | ₩17,996 | ₩17,608 | ₩17,876 | +0.83% | 21.7만 |
|---|
| 2025.11.04 | ₩17,795 | ₩17,983 | ₩17,601 | ₩17,621 | -0.98% | 21.7만 |
|---|
| 2025.11.03 | ₩18,345 | ₩18,398 | ₩17,862 | ₩17,903 | -2.41% | 34.3만 |
|---|
| 2025.10.31 | ₩18,760 | ₩18,760 | ₩18,104 | ₩18,211 | -2.93% | 51.2만 |
|---|
| 2025.10.30 | ₩18,800 | ₩18,948 | ₩18,238 | ₩18,599 | -1.07% | 87만 |
|---|
| 2025.10.29 | ₩20,945 | ₩21,025 | ₩20,623 | ₩20,864 | -0.38% | 26.8만 |
|---|
| 2025.10.28 | ₩20,837 | ₩20,971 | ₩20,717 | ₩20,797 | -0.19% | 8.4만 |
|---|
| 2025.10.27 | ₩20,744 | ₩20,919 | ₩20,744 | ₩20,784 | +0.19% | 12.5만 |
|---|
| 2025.10.24 | ₩20,502 | ₩20,543 | ₩20,402 | ₩20,516 | +0.07% | 9.8만 |
|---|
| 2025.10.23 | ₩20,435 | ₩20,564 | ₩20,388 | ₩20,422 | -0.07% | 5.5만 |
|---|
| 2025.10.22 | ₩20,556 | ₩20,690 | ₩20,342 | ₩20,583 | +0.13% | 12.6만 |
|---|
| 2025.10.21 | ₩20,596 | ₩20,636 | ₩20,482 | ₩20,543 | -0.26% | 10.7만 |
|---|
| 2025.10.20 | ₩20,288 | ₩20,564 | ₩20,288 | ₩20,529 | +1.19% | 59.6만 |
|---|
| 2025.10.17 | ₩20,020 | ₩20,261 | ₩19,993 | ₩20,261 | +1.20% | 15.5만 |
|---|
| 2025.10.16 | ₩20,234 | ₩20,382 | ₩19,917 | ₩20,127 | -0.53% | 9.2만 |
|---|
| 2025.10.15 | ₩20,301 | ₩20,476 | ₩20,167 | ₩20,355 | +0.26% | 9.2만 |
|---|
| 2025.10.14 | ₩20,047 | ₩20,268 | ₩19,899 | ₩20,114 | +0.33% | 11.5만 |
|---|
| 2025.10.13 | ₩20,248 | ₩20,342 | ₩20,087 | ₩20,288 | +0.20% | 14.1만 |
|---|
| 2025.10.10 | ₩20,636 | ₩20,677 | ₩19,953 | ₩20,006 | -3.05% | 38.6만 |
|---|