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 | ₩12,556 | ₩12,616 | ₩12,449 | ₩12,502 | -0.43% | 8.6만 |
| 2026.10.08 | ₩12,502 | ₩12,529 | ₩12,368 | ₩12,476 | -0.21% | 10.5만 |
| 2026.10.07 | ₩12,864 | ₩12,864 | ₩12,636 | ₩12,676 | -1.46% | 16.3만 |
| 2026.10.06 | ₩13,024 | ₩13,051 | ₩12,857 | ₩12,891 | -1.03% | 15.2만 |
| 2026.10.05 | ₩12,730 | ₩12,971 | ₩12,717 | ₩12,931 | +1.58% | 11.4만 |
| 2026.10.02 | ₩12,824 | ₩12,931 | ₩12,690 | ₩12,730 | -0.73% | 7.9만 |
| 2026.10.01 | ₩12,743 | ₩12,797 | ₩12,623 | ₩12,690 | -0.42% | 8.4만 |
| 2026.09.30 | ₩12,891 | ₩13,058 | ₩12,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,877 |
| -0.10% |
| 12.7만 |
| 2026.09.29 | ₩12,797 | ₩13,085 | ₩12,690 | ₩13,078 | +2.20% | 13.3만 |
|---|
| 2026.09.28 | ₩13,185 | ₩13,185 | ₩12,636 | ₩12,690 | -3.76% | 17.1만 |
|---|
| 2026.09.25 | ₩13,466 | ₩13,480 | ₩13,152 | ₩13,212 | -1.89% | 32만 |
|---|
| 2026.09.24 | ₩13,185 | ₩13,694 | ₩13,118 | ₩13,680 | +3.76% | 35.6만 |
|---|
| 2026.09.23 | ₩13,279 | ₩13,567 | ₩13,225 | ₩13,239 | -0.30% | 15.1만 |
|---|
| 2026.09.22 | ₩13,078 | ₩13,477 | ₩12,984 | ₩13,158 | +0.61% | 32만 |
|---|
| 2026.09.21 | ₩12,288 | ₩13,413 | ₩12,288 | ₩13,225 | +7.63% | 25.2만 |
|---|
| 2026.09.18 | ₩12,368 | ₩12,368 | ₩12,047 | ₩12,114 | -2.06% | 13.1만 |
|---|
| 2026.09.17 | ₩12,288 | ₩12,295 | ₩12,102 | ₩12,288 | 0.00% | 10만 |
|---|
| 2026.09.16 | ₩12,315 | ₩12,419 | ₩12,248 | ₩12,288 | -0.22% | 8.3만 |
|---|
| 2026.09.15 | ₩12,074 | ₩12,302 | ₩12,074 | ₩12,208 | +1.11% | 65.7만 |
|---|
| 2026.09.14 | ₩12,034 | ₩12,201 | ₩11,954 | ₩12,194 | +1.33% | 12.5만 |
|---|
| 2026.09.11 | ₩12,020 | ₩12,101 | ₩11,887 | ₩11,913 | -0.89% | 5.4만 |
|---|
| 2026.09.10 | ₩11,967 | ₩12,154 | ₩11,826 | ₩11,860 | -0.89% | 8.3만 |
|---|
| 2026.09.09 | ₩12,020 | ₩12,141 | ₩11,887 | ₩12,061 | +0.33% | 20.8만 |
|---|
| 2026.09.08 | ₩11,539 | ₩11,686 | ₩11,485 | ₩11,512 | -0.23% | 7.6만 |
|---|
| 2026.09.04 | ₩11,525 | ₩11,592 | ₩11,445 | ₩11,559 | +0.29% | 8.9만 |
|---|
| 2026.09.03 | ₩11,485 | ₩11,644 | ₩11,485 | ₩11,565 | +0.70% | 9.3만 |
|---|
| 2026.09.02 | ₩11,164 | ₩11,472 | ₩11,164 | ₩11,365 | +1.80% | 7.1만 |
|---|
| 2026.09.01 | ₩10,829 | ₩11,244 | ₩10,789 | ₩11,177 | +3.21% | 10.1만 |
|---|
| 2026.08.31 | ₩11,097 | ₩11,110 | ₩11,003 | ₩11,070 | -0.24% | 8.2만 |
|---|
| 2026.08.28 | ₩11,043 | ₩11,271 | ₩11,043 | ₩11,110 | +0.61% | 25.7만 |
|---|
| 2026.08.27 | ₩11,097 | ₩11,257 | ₩10,963 | ₩11,030 | -0.60% | 8.5만 |
|---|
| 2026.08.26 | ₩11,311 | ₩11,365 | ₩10,983 | ₩11,164 | -1.30% | 11.8만 |
|---|
| 2026.08.25 | ₩10,976 | ₩11,097 | ₩10,970 | ₩11,097 | +1.10% | 8.7만 |
|---|
| 2026.08.24 | ₩10,802 | ₩10,976 | ₩10,769 | ₩10,936 | +1.24% | 6.2만 |
|---|
| 2026.08.21 | ₩10,789 | ₩10,871 | ₩10,709 | ₩10,842 | +0.50% | 8.7만 |
|---|
| 2026.08.20 | ₩10,735 | ₩10,776 | ₩10,615 | ₩10,749 | +0.12% | 8.1만 |
|---|
| 2026.08.19 | ₩10,762 | ₩10,950 | ₩10,662 | ₩10,816 | +0.50% | 14.3만 |
|---|
| 2026.08.18 | ₩10,976 | ₩11,017 | ₩10,749 | ₩10,776 | -1.83% | 92.2만 |
|---|
| 2026.08.17 | ₩11,565 | ₩11,565 | ₩11,157 | ₩11,244 | -2.78% | 19.1만 |
|---|
| 2026.08.14 | ₩11,659 | ₩11,733 | ₩11,585 | ₩11,592 | -0.57% | 6.6만 |
|---|
| 2026.08.13 | ₩11,431 | ₩11,672 | ₩11,431 | ₩11,659 | +1.99% | 6.2만 |
|---|
| 2026.08.12 | ₩11,806 | ₩11,830 | ₩11,458 | ₩11,472 | -2.83% | 11.3만 |
|---|
| 2026.08.11 | ₩11,780 | ₩11,960 | ₩11,713 | ₩11,780 | 0.00% | 8.1만 |
|---|
| 2026.08.10 | ₩11,793 | ₩11,900 | ₩11,679 | ₩11,713 | -0.68% | 5.8만 |
|---|
| 2026.08.07 | ₩11,579 | ₩11,753 | ₩11,579 | ₩11,699 | +1.04% | 5.9만 |
|---|
| 2026.08.06 | ₩11,619 | ₩11,692 | ₩11,565 | ₩11,579 | -0.35% | 9.1만 |
|---|
| 2026.08.05 | ₩11,913 | ₩11,913 | ₩11,552 | ₩11,713 | -1.69% | 11.9만 |
|---|
| 2026.08.04 | ₩11,646 | ₩11,766 | ₩11,545 | ₩11,699 | +0.46% | 30.1만 |
|---|
| 2026.08.03 | ₩11,311 | ₩11,860 | ₩11,311 | ₩11,739 | +3.79% | 14만 |
|---|
| 2026.07.31 | ₩11,057 | ₩11,231 | ₩10,990 | ₩11,217 | +1.45% | 21.9만 |
|---|
| 2026.07.30 | ₩10,749 | ₩10,990 | ₩10,695 | ₩10,990 | +2.24% | 31.5만 |
|---|
| 2026.07.29 | ₩12,031 | ₩12,134 | ₩11,860 | ₩11,954 | -0.65% | 7.6만 |
|---|
| 2026.07.28 | ₩12,061 | ₩12,168 | ₩11,954 | ₩12,047 | -0.11% | 9.3만 |
|---|
| 2026.07.27 | ₩12,275 | ₩12,328 | ₩12,047 | ₩12,047 | -1.85% | 7.9만 |
|---|
| 2026.07.24 | ₩12,302 | ₩12,348 | ₩12,061 | ₩12,101 | -1.63% | 9만 |
|---|
| 2026.07.23 | ₩12,288 | ₩12,442 | ₩12,114 | ₩12,302 | +0.11% | 16.7만 |
|---|
| 2026.07.22 | ₩13,065 | ₩13,065 | ₩12,763 | ₩12,824 | -1.84% | 9.3만 |
|---|
| 2026.07.21 | ₩13,185 | ₩13,198 | ₩13,065 | ₩13,065 | -0.91% | 36.1만 |
|---|
| 2026.07.20 | ₩13,118 | ₩13,239 | ₩12,971 | ₩13,125 | +0.05% | 8.5만 |
|---|
| 2026.07.17 | ₩13,145 | ₩13,259 | ₩12,783 | ₩13,158 | +0.10% | 13.5만 |
|---|
| 2026.07.16 | ₩13,694 | ₩13,774 | ₩13,399 | ₩13,453 | -1.76% | 13.2만 |
|---|
| 2026.07.15 | ₩13,627 | ₩14,035 | ₩13,533 | ₩13,961 | +2.46% | 22.2만 |
|---|
| 2026.07.14 | ₩13,413 | ₩13,680 | ₩13,413 | ₩13,613 | +1.50% | 5.6만 |
|---|
| 2026.07.13 | ₩13,573 | ₩13,854 | ₩13,453 | ₩13,506 | -0.49% | 16.2만 |
|---|
| 2026.07.10 | ₩13,587 | ₩13,941 | ₩13,573 | ₩13,747 | +1.18% | 26.4만 |
|---|
| 2026.07.09 | ₩12,194 | ₩13,118 | ₩12,034 | ₩13,065 | +7.14% | 32.2만 |
|---|
| 2026.07.08 | ₩12,864 | ₩12,864 | ₩12,549 | ₩12,656 | -1.61% | 6만 |
|---|
| 2026.07.07 | ₩12,690 | ₩13,011 | ₩12,651 | ₩12,864 | +1.37% | 8.1만 |
|---|
| 2026.07.06 | ₩12,449 | ₩12,616 | ₩12,261 | ₩12,596 | +1.18% | 7.4만 |
|---|
| 2026.07.02 | ₩12,663 | ₩12,663 | ₩12,215 | ₩12,248 | -3.28% | 32.1만 |
|---|
| 2026.07.01 | ₩12,797 | ₩13,185 | ₩12,529 | ₩12,877 | +0.63% | 43.9만 |
|---|
| 2026.06.30 | ₩11,940 | ₩12,034 | ₩11,833 | ₩12,000 | +0.50% | 6만 |
|---|
| 2026.06.29 | ₩11,927 | ₩12,114 | ₩11,927 | ₩11,980 | +0.45% | 16.2만 |
|---|
| 2026.06.26 | ₩11,646 | ₩11,907 | ₩11,612 | ₩11,780 | +1.15% | 10.6만 |
|---|
| 2026.06.25 | ₩11,887 | ₩11,893 | ₩11,592 | ₩11,626 | -2.20% | 11.8만 |
|---|
| 2026.06.24 | ₩12,074 | ₩12,221 | ₩11,967 | ₩11,994 | -0.67% | 9.7만 |
|---|
| 2026.06.23 | ₩12,047 | ₩12,288 | ₩12,047 | ₩12,121 | +0.61% | 26.5만 |
|---|
| 2026.06.22 | ₩12,288 | ₩12,342 | ₩12,034 | ₩12,128 | -1.31% | 14.4만 |
|---|
| 2026.06.18 | ₩12,221 | ₩12,409 | ₩12,067 | ₩12,382 | +1.31% | 22.6만 |
|---|
| 2026.06.17 | ₩12,609 | ₩12,609 | ₩12,221 | ₩12,302 | -2.44% | 49.7만 |
|---|
| 2026.06.16 | ₩12,650 | ₩12,826 | ₩12,623 | ₩12,730 | +0.63% | 10만 |
|---|
| 2026.06.15 | ₩12,429 | ₩12,757 | ₩12,368 | ₩12,650 | +1.78% | 12.2만 |
|---|
| 2026.06.12 | ₩12,355 | ₩12,368 | ₩12,153 | ₩12,221 | -1.08% | 13.4만 |
|---|
| 2026.06.11 | ₩12,221 | ₩12,348 | ₩12,047 | ₩12,288 | +0.55% | 25.7만 |
|---|
| 2026.06.10 | ₩12,569 | ₩12,770 | ₩12,382 | ₩12,389 | -1.44% | 14.7만 |
|---|
| 2026.06.09 | ₩12,810 | ₩12,897 | ₩12,583 | ₩12,656 | -1.20% | 11.8만 |
|---|
| 2026.06.08 | ₩12,810 | ₩12,810 | ₩12,542 | ₩12,663 | -1.15% | 11.9만 |
|---|
| 2026.06.05 | ₩13,413 | ₩13,466 | ₩12,569 | ₩12,757 | -4.89% | 33.1만 |
|---|
| 2026.06.04 | ₩13,346 | ₩13,640 | ₩13,346 | ₩13,426 | +0.60% | 7.6만 |
|---|
| 2026.06.03 | ₩13,024 | ₩13,480 | ₩13,024 | ₩13,453 | +3.29% | 10만 |
|---|
| 2026.06.02 | ₩13,024 | ₩13,158 | ₩12,944 | ₩12,951 | -0.57% | 12.1만 |
|---|
| 2026.06.01 | ₩13,546 | ₩13,654 | ₩12,984 | ₩12,984 | -4.15% | 33.9만 |
|---|
| 2026.05.29 | ₩13,573 | ₩13,627 | ₩13,459 | ₩13,600 | +0.20% | 11.5만 |
|---|
| 2026.05.28 | ₩13,720 | ₩13,735 | ₩13,573 | ₩13,600 | -0.88% | 7만 |
|---|
| 2026.05.27 | ₩13,386 | ₩13,794 | ₩13,386 | ₩13,734 | +2.60% | 14.9만 |
|---|
| 2026.05.26 | ₩13,386 | ₩13,459 | ₩13,332 | ₩13,453 | +0.50% | 15.4만 |
|---|
| 2026.05.22 | ₩13,319 | ₩13,439 | ₩13,319 | ₩13,399 | +0.60% | 11.1만 |
|---|
| 2026.05.21 | ₩13,239 | ₩13,392 | ₩13,118 | ₩13,352 | +0.86% | 10.9만 |
|---|
| 2026.05.20 | ₩13,332 | ₩13,459 | ₩13,257 | ₩13,419 | +0.65% | 20.6만 |
|---|
| 2026.05.19 | ₩13,493 | ₩13,540 | ₩13,326 | ₩13,372 | -0.89% | 11.4만 |
|---|
| 2026.05.18 | ₩13,573 | ₩13,573 | ₩13,386 | ₩13,520 | -0.39% | 11.6만 |
|---|
| 2026.05.15 | ₩13,520 | ₩13,654 | ₩13,439 | ₩13,600 | +0.59% | 11.3만 |
|---|
| 2026.05.14 | ₩13,546 | ₩13,627 | ₩13,520 | ₩13,546 | 0.00% | 15.8만 |
|---|
| 2026.05.13 | ₩13,305 | ₩13,667 | ₩13,285 | ₩13,613 | +2.31% | 24.3만 |
|---|
| 2026.05.12 | ₩13,252 | ₩13,413 | ₩13,198 | ₩13,413 | +1.21% | 19.3만 |
|---|
| 2026.05.11 | ₩13,480 | ₩13,480 | ₩13,279 | ₩13,279 | -1.49% | 23.6만 |
|---|
| 2026.05.08 | ₩13,573 | ₩13,587 | ₩13,413 | ₩13,480 | -0.69% | 13.5만 |
|---|
| 2026.05.07 | ₩13,520 | ₩13,660 | ₩13,513 | ₩13,567 | +0.35% | 18.9만 |
|---|
| 2026.05.06 | ₩13,466 | ₩13,720 | ₩13,332 | ₩13,627 | +1.19% | 17.4만 |
|---|
| 2026.05.05 | ₩13,640 | ₩13,640 | ₩13,372 | ₩13,480 | -1.18% | 25.4만 |
|---|
| 2026.05.04 | ₩13,520 | ₩13,587 | ₩13,399 | ₩13,560 | +0.30% | 15만 |
|---|
| 2026.05.01 | ₩13,560 | ₩13,637 | ₩13,453 | ₩13,480 | -0.59% | 20.2만 |
|---|
| 2026.04.30 | ₩13,921 | ₩13,921 | ₩13,279 | ₩13,560 | -2.60% | 49.1만 |
|---|
| 2026.04.29 | ₩14,925 | ₩14,973 | ₩14,791 | ₩14,898 | -0.18% | 10.4만 |
|---|
| 2026.04.28 | ₩14,979 | ₩15,046 | ₩14,845 | ₩14,918 | -0.40% | 11.4만 |
|---|
| 2026.04.27 | ₩14,965 | ₩15,139 | ₩14,945 | ₩15,072 | +0.72% | 7.5만 |
|---|
| 2026.04.24 | ₩14,778 | ₩15,106 | ₩14,611 | ₩15,019 | +1.63% | 10.6만 |
|---|
| 2026.04.23 | ₩14,818 | ₩14,912 | ₩14,591 | ₩14,711 | -0.72% | 13.1만 |
|---|
| 2026.04.22 | ₩15,139 | ₩15,179 | ₩15,046 | ₩15,153 | +0.09% | 6만 |
|---|
| 2026.04.21 | ₩15,032 | ₩15,133 | ₩14,979 | ₩14,979 | -0.36% | 31만 |
|---|
| 2026.04.20 | ₩15,246 | ₩15,246 | ₩14,992 | ₩15,039 | -1.36% | 6.6만 |
|---|
| 2026.04.17 | ₩15,139 | ₩15,387 | ₩15,113 | ₩15,327 | +1.24% | 8.2만 |
|---|
| 2026.04.16 | ₩15,139 | ₩15,153 | ₩14,992 | ₩15,139 | 0.00% | 4.2만 |
|---|
| 2026.04.15 | ₩15,046 | ₩15,287 | ₩15,032 | ₩15,126 | +0.53% | 7.3만 |
|---|
| 2026.04.14 | ₩14,657 | ₩15,072 | ₩14,657 | ₩15,019 | +2.47% | 6.9만 |
|---|
| 2026.04.13 | ₩14,443 | ₩14,530 | ₩14,343 | ₩14,510 | +0.46% | 6만 |
|---|
| 2026.04.10 | ₩14,524 | ₩14,556 | ₩14,296 | ₩14,430 | -0.65% | 15만 |
|---|
| 2026.04.09 | ₩14,323 | ₩14,564 | ₩14,304 | ₩14,390 | +0.47% | 11.6만 |
|---|
| 2026.04.08 | ₩14,015 | ₩14,530 | ₩13,894 | ₩14,229 | +1.53% | 20.3만 |
|---|
| 2026.04.07 | ₩13,506 | ₩13,573 | ₩13,363 | ₩13,573 | +0.50% | 6.1만 |
|---|
| 2026.04.06 | ₩13,573 | ₩13,694 | ₩13,506 | ₩13,506 | -0.49% | 13.4만 |
|---|
| 2026.04.02 | ₩13,346 | ₩13,560 | ₩13,245 | ₩13,560 | +1.60% | 28만 |
|---|
| 2026.04.01 | ₩13,640 | ₩13,888 | ₩13,573 | ₩13,640 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩13,131 | ₩13,533 | ₩13,105 | ₩13,506 | +2.85% | 9.1만 |
|---|
| 2026.03.30 | ₩12,877 | ₩12,971 | ₩12,770 | ₩12,944 | +0.52% | 13만 |
|---|
| 2026.03.27 | ₩12,998 | ₩13,065 | ₩12,583 | ₩12,663 | -2.57% | 17.6만 |
|---|
| 2026.03.26 | ₩13,988 | ₩13,988 | ₩13,091 | ₩13,185 | -5.74% | 20.4만 |
|---|
| 2026.03.25 | ₩14,403 | ₩14,517 | ₩14,336 | ₩14,350 | -0.37% | 8.5만 |
|---|
| 2026.03.24 | ₩14,457 | ₩14,457 | ₩14,283 | ₩14,323 | -0.93% | 5.2만 |
|---|
| 2026.03.23 | ₩14,510 | ₩14,611 | ₩14,443 | ₩14,537 | +0.18% | 11만 |
|---|
| 2026.03.20 | ₩14,564 | ₩14,564 | ₩14,176 | ₩14,336 | -1.56% | 14.5만 |
|---|
| 2026.03.19 | ₩14,751 | ₩14,751 | ₩14,510 | ₩14,631 | -0.82% | 12.5만 |
|---|
| 2026.03.18 | ₩14,952 | ₩15,046 | ₩14,878 | ₩14,925 | -0.18% | 7.8만 |
|---|
| 2026.03.17 | ₩15,153 | ₩15,320 | ₩15,032 | ₩15,032 | -0.80% | 10.7만 |
|---|
| 2026.03.16 | ₩15,193 | ₩15,267 | ₩15,046 | ₩15,153 | -0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩15,072 | ₩15,126 | ₩14,704 | ₩14,791 | -1.87% | 16.8만 |
|---|
| 2026.03.12 | ₩15,581 | ₩15,581 | ₩15,321 | ₩15,347 | -1.50% | 4.4만 |
|---|
| 2026.03.11 | ₩15,768 | ₩15,809 | ₩15,628 | ₩15,742 | -0.17% | 3.9만 |
|---|
| 2026.03.10 | ₩15,661 | ₩15,802 | ₩15,621 | ₩15,675 | +0.09% | 12.9만 |
|---|
| 2026.03.09 | ₩15,327 | ₩15,594 | ₩15,139 | ₩15,594 | +1.75% | 12.9만 |
|---|
| 2026.03.06 | ₩15,528 | ₩15,594 | ₩15,293 | ₩15,487 | -0.26% | 14.9만 |
|---|
| 2026.03.05 | ₩15,768 | ₩15,862 | ₩15,581 | ₩15,782 | +0.08% | 11.1만 |
|---|
| 2026.03.04 | ₩15,755 | ₩16,009 | ₩15,755 | ₩15,916 | +1.02% | 8.6만 |
|---|
| 2026.03.03 | ₩15,554 | ₩15,795 | ₩15,407 | ₩15,702 | +0.95% | 12.8만 |
|---|
| 2026.03.02 | ₩15,327 | ₩15,768 | ₩15,327 | ₩15,688 | +2.36% | 18.4만 |
|---|
| 2026.02.27 | ₩15,554 | ₩15,608 | ₩15,380 | ₩15,541 | -0.09% | 147.6만 |
|---|
| 2026.02.26 | ₩15,581 | ₩15,782 | ₩15,561 | ₩15,755 | +1.12% | 14.9만 |
|---|
| 2026.02.25 | ₩15,514 | ₩15,748 | ₩15,514 | ₩15,728 | +1.38% | 17.4만 |
|---|
| 2026.02.24 | ₩15,287 | ₩15,474 | ₩15,226 | ₩15,441 | +1.01% | 8.8만 |
|---|
| 2026.02.23 | ₩15,661 | ₩15,755 | ₩15,367 | ₩15,380 | -1.79% | 50.7만 |
|---|
| 2026.02.20 | ₩15,447 | ₩15,815 | ₩15,447 | ₩15,722 | +1.78% | 13.1만 |
|---|
| 2026.02.19 | ₩15,407 | ₩15,554 | ₩15,407 | ₩15,514 | +0.70% | 15.2만 |
|---|
| 2026.02.18 | ₩15,340 | ₩15,635 | ₩15,287 | ₩15,635 | +1.92% | 9.6만 |
|---|
| 2026.02.17 | ₩15,447 | ₩15,568 | ₩15,287 | ₩15,487 | +0.26% | 14.3만 |
|---|
| 2026.02.13 | ₩15,594 | ₩15,768 | ₩15,394 | ₩15,505 | -0.58% | 9.6만 |
|---|
| 2026.02.12 | ₩16,197 | ₩16,291 | ₩15,608 | ₩15,742 | -2.81% | 13.7만 |
|---|
| 2026.02.11 | ₩16,371 | ₩16,424 | ₩16,009 | ₩16,250 | -0.74% | 10.8만 |
|---|
| 2026.02.10 | ₩16,478 | ₩16,478 | ₩16,264 | ₩16,264 | -1.30% | 10.2만 |
|---|
| 2026.02.09 | ₩16,130 | ₩16,491 | ₩16,009 | ₩16,465 | +2.07% | 17만 |
|---|
| 2026.02.06 | ₩16,143 | ₩16,238 | ₩15,715 | ₩16,063 | -0.50% | 23.5만 |
|---|
| 2026.02.05 | ₩15,983 | ₩16,438 | ₩15,876 | ₩16,210 | +1.42% | 21.1만 |
|---|
| 2026.02.04 | ₩16,933 | ₩16,933 | ₩16,478 | ₩16,478 | -2.69% | 46.3만 |
|---|
| 2026.02.03 | ₩17,402 | ₩17,597 | ₩16,933 | ₩17,080 | -1.85% | 18.9만 |
|---|
| 2026.02.02 | ₩17,549 | ₩17,723 | ₩17,348 | ₩17,375 | -0.99% | 12.8만 |
|---|
| 2026.01.30 | ₩17,669 | ₩17,904 | ₩17,576 | ₩17,616 | -0.30% | 17.5만 |
|---|
| 2026.01.29 | ₩17,763 | ₩18,151 | ₩17,482 | ₩18,044 | +1.58% | 35.6만 |
|---|
| 2026.01.28 | ₩16,853 | ₩16,886 | ₩16,692 | ₩16,705 | -0.87% | 14.9만 |
|---|
| 2026.01.27 | ₩16,866 | ₩16,879 | ₩16,665 | ₩16,772 | -0.56% | 6.6만 |
|---|
| 2026.01.26 | ₩16,598 | ₩16,845 | ₩16,585 | ₩16,759 | +0.97% | 11.4만 |
|---|
| 2026.01.23 | ₩16,170 | ₩16,652 | ₩16,170 | ₩16,465 | +1.82% | 10.3만 |
|---|
| 2026.01.22 | ₩15,902 | ₩16,257 | ₩15,902 | ₩16,237 | +2.10% | 7.7만 |
|---|
| 2026.01.21 | ₩15,487 | ₩15,771 | ₩15,354 | ₩15,688 | +1.30% | 13.3만 |
|---|
| 2026.01.20 | ₩15,474 | ₩15,581 | ₩15,340 | ₩15,461 | -0.09% | 30.9만 |
|---|
| 2026.01.16 | ₩15,876 | ₩15,949 | ₩15,782 | ₩15,795 | -0.51% | 14.2만 |
|---|
| 2026.01.15 | ₩15,728 | ₩15,862 | ₩15,640 | ₩15,822 | +0.60% | 13.3만 |
|---|
| 2026.01.14 | ₩16,036 | ₩16,036 | ₩15,728 | ₩15,728 | -1.92% | 13.5만 |
|---|
| 2026.01.13 | ₩16,317 | ₩16,317 | ₩15,956 | ₩16,130 | -1.15% | 13.1만 |
|---|
| 2026.01.12 | ₩16,491 | ₩16,552 | ₩16,331 | ₩16,331 | -0.97% | 13.3만 |
|---|
| 2026.01.09 | ₩16,438 | ₩16,598 | ₩16,371 | ₩16,585 | +0.90% | 15.2만 |
|---|
| 2026.01.08 | ₩16,465 | ₩16,465 | ₩16,210 | ₩16,431 | -0.20% | 7.8만 |
|---|
| 2026.01.07 | ₩16,665 | ₩16,813 | ₩16,505 | ₩16,612 | -0.32% | 18.2만 |
|---|
| 2026.01.06 | ₩16,786 | ₩16,945 | ₩16,672 | ₩16,826 | +0.24% | 5.6만 |
|---|
| 2026.01.05 | ₩16,585 | ₩16,926 | ₩16,572 | ₩16,786 | +1.21% | 8.4만 |
|---|
| 2026.01.02 | ₩16,933 | ₩16,933 | ₩16,424 | ₩16,558 | -2.21% | 19.7만 |
|---|
| 2025.12.31 | ₩16,960 | ₩16,987 | ₩16,879 | ₩16,879 | -0.47% | 14.5만 |
|---|
| 2025.12.30 | ₩16,826 | ₩17,120 | ₩16,826 | ₩17,027 | +1.19% | 14.3만 |
|---|
| 2025.12.29 | ₩16,813 | ₩16,871 | ₩16,746 | ₩16,839 | +0.16% | 18.9만 |
|---|
| 2025.12.26 | ₩17,000 | ₩17,040 | ₩16,877 | ₩16,893 | -0.63% | 10.9만 |
|---|
| 2025.12.24 | ₩16,960 | ₩17,107 | ₩16,960 | ₩17,094 | +0.79% | 3.1만 |
|---|
| 2025.12.23 | ₩16,893 | ₩17,060 | ₩16,893 | ₩17,013 | +0.71% | 9.7만 |
|---|
| 2025.12.22 | ₩16,946 | ₩17,154 | ₩16,830 | ₩16,920 | -0.16% | 23.3만 |
|---|
| 2025.12.19 | ₩16,973 | ₩17,080 | ₩16,920 | ₩16,920 | -0.32% | 23.8만 |
|---|
| 2025.12.18 | ₩16,813 | ₩17,067 | ₩16,813 | ₩16,960 | +0.88% | 9.9만 |
|---|
| 2025.12.17 | ₩16,933 | ₩17,020 | ₩16,806 | ₩16,813 | -0.71% | 13.8만 |
|---|
| 2025.12.16 | ₩16,612 | ₩17,054 | ₩16,612 | ₩16,973 | +2.18% | 15.4만 |
|---|
| 2025.12.15 | ₩16,679 | ₩16,859 | ₩16,578 | ₩16,732 | +0.32% | 12.1만 |
|---|
| 2025.12.12 | ₩16,786 | ₩16,839 | ₩16,538 | ₩16,692 | -0.56% | 11.8만 |
|---|
| 2025.12.11 | ₩16,598 | ₩16,906 | ₩16,585 | ₩16,879 | +1.69% | 8.9만 |
|---|
| 2025.12.10 | ₩16,946 | ₩17,008 | ₩16,774 | ₩16,920 | -0.16% | 17.9만 |
|---|
| 2025.12.09 | ₩17,201 | ₩17,201 | ₩17,025 | ₩17,067 | -0.78% | 18.8만 |
|---|
| 2025.12.08 | ₩17,375 | ₩17,495 | ₩17,281 | ₩17,348 | -0.15% | 10.5만 |
|---|
| 2025.12.05 | ₩17,348 | ₩17,448 | ₩17,288 | ₩17,442 | +0.54% | 22.9만 |
|---|
| 2025.12.04 | ₩17,468 | ₩17,509 | ₩17,268 | ₩17,268 | -1.15% | 19.8만 |
|---|
| 2025.12.03 | ₩17,361 | ₩17,442 | ₩17,308 | ₩17,348 | -0.08% | 13.8만 |
|---|
| 2025.12.02 | ₩17,174 | ₩17,436 | ₩17,174 | ₩17,388 | +1.25% | 16만 |
|---|
| 2025.12.01 | ₩17,214 | ₩17,368 | ₩17,214 | ₩17,321 | +0.62% | 26.9만 |
|---|
| 2025.11.28 | ₩17,187 | ₩17,428 | ₩17,161 | ₩17,428 | +1.40% | 9.8만 |
|---|
| 2025.11.26 | ₩17,268 | ₩17,294 | ₩17,187 | ₩17,214 | -0.31% | 18.5만 |
|---|
| 2025.11.25 | ₩17,027 | ₩17,294 | ₩17,013 | ₩17,254 | +1.34% | 24.2만 |
|---|
| 2025.11.24 | ₩16,572 | ₩16,933 | ₩16,572 | ₩16,879 | +1.86% | 94.5만 |
|---|
| 2025.11.21 | ₩16,398 | ₩16,592 | ₩16,190 | ₩16,491 | +0.57% | 33만 |
|---|
| 2025.11.20 | ₩16,625 | ₩16,772 | ₩16,206 | ₩16,331 | -1.77% | 38.6만 |
|---|
| 2025.11.19 | ₩16,585 | ₩16,602 | ₩16,264 | ₩16,478 | -0.65% | 19.9만 |
|---|
| 2025.11.18 | ₩16,531 | ₩16,799 | ₩16,317 | ₩16,679 | +0.89% | 26.1만 |
|---|
| 2025.11.17 | ₩16,906 | ₩16,973 | ₩16,612 | ₩16,746 | -0.95% | 18.5만 |
|---|
| 2025.11.14 | ₩16,705 | ₩17,040 | ₩16,558 | ₩16,920 | +1.28% | 28.5만 |
|---|
| 2025.11.13 | ₩17,000 | ₩17,090 | ₩16,746 | ₩16,906 | -0.55% | 22.3만 |
|---|
| 2025.11.12 | ₩17,482 | ₩17,482 | ₩16,980 | ₩17,027 | -2.60% | 20.8만 |
|---|
| 2025.11.11 | ₩17,468 | ₩17,468 | ₩17,254 | ₩17,442 | -0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩17,468 | ₩17,562 | ₩17,321 | ₩17,509 | +0.23% | 34만 |
|---|
| 2025.11.07 | ₩17,201 | ₩17,321 | ₩16,772 | ₩17,321 | +0.70% | 29.3만 |
|---|
| 2025.11.06 | ₩17,696 | ₩17,696 | ₩17,228 | ₩17,281 | -2.34% | 22.5만 |
|---|
| 2025.11.05 | ₩17,709 | ₩17,977 | ₩17,589 | ₩17,857 | +0.83% | 21.7만 |
|---|
| 2025.11.04 | ₩17,776 | ₩17,964 | ₩17,582 | ₩17,602 | -0.98% | 21.7만 |
|---|
| 2025.11.03 | ₩18,325 | ₩18,379 | ₩17,843 | ₩17,883 | -2.41% | 34.3만 |
|---|
| 2025.10.31 | ₩18,740 | ₩18,740 | ₩18,084 | ₩18,191 | -2.93% | 51.2만 |
|---|
| 2025.10.30 | ₩18,780 | ₩18,928 | ₩18,218 | ₩18,579 | -1.07% | 87만 |
|---|
| 2025.10.29 | ₩20,922 | ₩21,002 | ₩20,601 | ₩20,842 | -0.38% | 26.8만 |
|---|
| 2025.10.28 | ₩20,815 | ₩20,949 | ₩20,694 | ₩20,775 | -0.19% | 8.4만 |
|---|
| 2025.10.27 | ₩20,721 | ₩20,897 | ₩20,721 | ₩20,761 | +0.19% | 12.5만 |
|---|
| 2025.10.24 | ₩20,480 | ₩20,520 | ₩20,380 | ₩20,494 | +0.07% | 9.8만 |
|---|
| 2025.10.23 | ₩20,413 | ₩20,542 | ₩20,366 | ₩20,400 | -0.07% | 5.5만 |
|---|
| 2025.10.22 | ₩20,534 | ₩20,668 | ₩20,320 | ₩20,561 | +0.13% | 12.6만 |
|---|
| 2025.10.21 | ₩20,574 | ₩20,614 | ₩20,460 | ₩20,520 | -0.26% | 10.7만 |
|---|
| 2025.10.20 | ₩20,266 | ₩20,542 | ₩20,266 | ₩20,507 | +1.19% | 59.6만 |
|---|
| 2025.10.17 | ₩19,998 | ₩20,239 | ₩19,972 | ₩20,239 | +1.20% | 15.5만 |
|---|
| 2025.10.16 | ₩20,213 | ₩20,360 | ₩19,895 | ₩20,105 | -0.53% | 9.2만 |
|---|
| 2025.10.15 | ₩20,279 | ₩20,454 | ₩20,146 | ₩20,333 | +0.26% | 9.2만 |
|---|
| 2025.10.14 | ₩20,025 | ₩20,246 | ₩19,878 | ₩20,092 | +0.33% | 11.5만 |
|---|
| 2025.10.13 | ₩20,226 | ₩20,320 | ₩20,065 | ₩20,266 | +0.20% | 14.1만 |
|---|
| 2025.10.10 | ₩20,614 | ₩20,654 | ₩19,931 | ₩19,985 | -3.05% | 38.6만 |
|---|