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 | ₩12,558 | ₩12,618 | ₩12,451 | ₩12,505 | -0.43% | 8.6만 |
| 2026.10.08 | ₩12,505 | ₩12,531 | ₩12,371 | ₩12,478 | -0.21% | 10.5만 |
| 2026.10.07 | ₩12,866 | ₩12,866 | ₩12,638 | ₩12,679 | -1.46% | 16.3만 |
| 2026.10.06 | ₩13,027 | ₩13,053 | ₩12,859 | ₩12,893 | -1.03% | 15.2만 |
| 2026.10.05 | ₩12,732 | ₩12,973 | ₩12,719 | ₩12,933 | +1.58% | 11.4만 |
| 2026.10.02 | ₩12,826 | ₩12,933 | ₩12,692 | ₩12,732 | -0.73% | 7.9만 |
| 2026.10.01 | ₩12,746 | ₩12,799 | ₩12,625 | ₩12,692 | -0.42% | 8.4만 |
| 2026.09.30 | ₩12,893 | ₩13,060 | ₩12,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,879 |
| -0.10% |
| 12.7만 |
| 2026.09.29 | ₩12,799 | ₩13,087 | ₩12,692 | ₩13,080 | +2.20% | 13.3만 |
|---|
| 2026.09.28 | ₩13,187 | ₩13,187 | ₩12,638 | ₩12,692 | -3.76% | 17.1만 |
|---|
| 2026.09.25 | ₩13,469 | ₩13,482 | ₩13,154 | ₩13,214 | -1.89% | 32만 |
|---|
| 2026.09.24 | ₩13,187 | ₩13,696 | ₩13,120 | ₩13,683 | +3.76% | 35.6만 |
|---|
| 2026.09.23 | ₩13,281 | ₩13,569 | ₩13,228 | ₩13,241 | -0.30% | 15.1만 |
|---|
| 2026.09.22 | ₩13,080 | ₩13,479 | ₩12,987 | ₩13,161 | +0.61% | 32만 |
|---|
| 2026.09.21 | ₩12,290 | ₩13,415 | ₩12,290 | ₩13,228 | +7.63% | 25.2만 |
|---|
| 2026.09.18 | ₩12,371 | ₩12,371 | ₩12,049 | ₩12,116 | -2.06% | 13.1만 |
|---|
| 2026.09.17 | ₩12,290 | ₩12,297 | ₩12,104 | ₩12,290 | 0.00% | 10만 |
|---|
| 2026.09.16 | ₩12,317 | ₩12,422 | ₩12,250 | ₩12,290 | -0.22% | 8.3만 |
|---|
| 2026.09.15 | ₩12,076 | ₩12,304 | ₩12,076 | ₩12,210 | +1.11% | 65.7만 |
|---|
| 2026.09.14 | ₩12,036 | ₩12,203 | ₩11,956 | ₩12,197 | +1.33% | 12.5만 |
|---|
| 2026.09.11 | ₩12,023 | ₩12,103 | ₩11,889 | ₩11,915 | -0.89% | 5.4만 |
|---|
| 2026.09.10 | ₩11,969 | ₩12,156 | ₩11,828 | ₩11,862 | -0.89% | 8.3만 |
|---|
| 2026.09.09 | ₩12,023 | ₩12,143 | ₩11,889 | ₩12,063 | +0.33% | 20.8만 |
|---|
| 2026.09.08 | ₩11,541 | ₩11,688 | ₩11,487 | ₩11,514 | -0.23% | 7.6만 |
|---|
| 2026.09.04 | ₩11,527 | ₩11,594 | ₩11,447 | ₩11,561 | +0.29% | 8.9만 |
|---|
| 2026.09.03 | ₩11,487 | ₩11,646 | ₩11,487 | ₩11,567 | +0.70% | 9.3만 |
|---|
| 2026.09.02 | ₩11,166 | ₩11,474 | ₩11,166 | ₩11,367 | +1.80% | 7.1만 |
|---|
| 2026.09.01 | ₩10,831 | ₩11,246 | ₩10,791 | ₩11,179 | +3.21% | 10.1만 |
|---|
| 2026.08.31 | ₩11,099 | ₩11,112 | ₩11,005 | ₩11,072 | -0.24% | 8.2만 |
|---|
| 2026.08.28 | ₩11,045 | ₩11,273 | ₩11,045 | ₩11,112 | +0.61% | 25.7만 |
|---|
| 2026.08.27 | ₩11,099 | ₩11,259 | ₩10,965 | ₩11,032 | -0.60% | 8.5만 |
|---|
| 2026.08.26 | ₩11,313 | ₩11,367 | ₩10,985 | ₩11,166 | -1.30% | 11.8만 |
|---|
| 2026.08.25 | ₩10,978 | ₩11,099 | ₩10,972 | ₩11,099 | +1.10% | 8.7만 |
|---|
| 2026.08.24 | ₩10,804 | ₩10,978 | ₩10,771 | ₩10,938 | +1.24% | 6.2만 |
|---|
| 2026.08.21 | ₩10,791 | ₩10,873 | ₩10,711 | ₩10,844 | +0.50% | 8.7만 |
|---|
| 2026.08.20 | ₩10,737 | ₩10,778 | ₩10,617 | ₩10,751 | +0.12% | 8.1만 |
|---|
| 2026.08.19 | ₩10,764 | ₩10,952 | ₩10,664 | ₩10,818 | +0.50% | 14.3만 |
|---|
| 2026.08.18 | ₩10,978 | ₩11,018 | ₩10,751 | ₩10,778 | -1.83% | 92.2만 |
|---|
| 2026.08.17 | ₩11,567 | ₩11,567 | ₩11,159 | ₩11,246 | -2.78% | 19.1만 |
|---|
| 2026.08.14 | ₩11,661 | ₩11,735 | ₩11,587 | ₩11,594 | -0.57% | 6.6만 |
|---|
| 2026.08.13 | ₩11,434 | ₩11,675 | ₩11,434 | ₩11,661 | +1.99% | 6.2만 |
|---|
| 2026.08.12 | ₩11,808 | ₩11,832 | ₩11,460 | ₩11,474 | -2.83% | 11.3만 |
|---|
| 2026.08.11 | ₩11,782 | ₩11,962 | ₩11,715 | ₩11,782 | 0.00% | 8.1만 |
|---|
| 2026.08.10 | ₩11,795 | ₩11,902 | ₩11,681 | ₩11,715 | -0.68% | 5.8만 |
|---|
| 2026.08.07 | ₩11,581 | ₩11,755 | ₩11,581 | ₩11,701 | +1.04% | 5.9만 |
|---|
| 2026.08.06 | ₩11,621 | ₩11,695 | ₩11,567 | ₩11,581 | -0.35% | 9.1만 |
|---|
| 2026.08.05 | ₩11,915 | ₩11,915 | ₩11,554 | ₩11,715 | -1.69% | 11.9만 |
|---|
| 2026.08.04 | ₩11,648 | ₩11,768 | ₩11,547 | ₩11,701 | +0.46% | 30.1만 |
|---|
| 2026.08.03 | ₩11,313 | ₩11,862 | ₩11,313 | ₩11,741 | +3.79% | 14만 |
|---|
| 2026.07.31 | ₩11,059 | ₩11,233 | ₩10,992 | ₩11,219 | +1.45% | 21.9만 |
|---|
| 2026.07.30 | ₩10,751 | ₩10,992 | ₩10,697 | ₩10,992 | +2.24% | 31.5만 |
|---|
| 2026.07.29 | ₩12,033 | ₩12,136 | ₩11,862 | ₩11,956 | -0.65% | 7.6만 |
|---|
| 2026.07.28 | ₩12,063 | ₩12,170 | ₩11,956 | ₩12,049 | -0.11% | 9.3만 |
|---|
| 2026.07.27 | ₩12,277 | ₩12,331 | ₩12,049 | ₩12,049 | -1.85% | 7.9만 |
|---|
| 2026.07.24 | ₩12,304 | ₩12,351 | ₩12,063 | ₩12,103 | -1.63% | 9만 |
|---|
| 2026.07.23 | ₩12,290 | ₩12,444 | ₩12,116 | ₩12,304 | +0.11% | 16.7만 |
|---|
| 2026.07.22 | ₩13,067 | ₩13,067 | ₩12,766 | ₩12,826 | -1.84% | 9.3만 |
|---|
| 2026.07.21 | ₩13,187 | ₩13,201 | ₩13,067 | ₩13,067 | -0.91% | 36.1만 |
|---|
| 2026.07.20 | ₩13,120 | ₩13,241 | ₩12,973 | ₩13,127 | +0.05% | 8.5만 |
|---|
| 2026.07.17 | ₩13,147 | ₩13,261 | ₩12,786 | ₩13,161 | +0.10% | 13.5만 |
|---|
| 2026.07.16 | ₩13,696 | ₩13,776 | ₩13,402 | ₩13,455 | -1.76% | 13.2만 |
|---|
| 2026.07.15 | ₩13,629 | ₩14,038 | ₩13,535 | ₩13,964 | +2.46% | 22.2만 |
|---|
| 2026.07.14 | ₩13,415 | ₩13,683 | ₩13,415 | ₩13,616 | +1.50% | 5.6만 |
|---|
| 2026.07.13 | ₩13,576 | ₩13,857 | ₩13,455 | ₩13,509 | -0.49% | 16.2만 |
|---|
| 2026.07.10 | ₩13,589 | ₩13,944 | ₩13,576 | ₩13,750 | +1.18% | 26.4만 |
|---|
| 2026.07.09 | ₩12,197 | ₩13,120 | ₩12,036 | ₩13,067 | +7.14% | 32.2만 |
|---|
| 2026.07.08 | ₩12,866 | ₩12,866 | ₩12,551 | ₩12,659 | -1.61% | 6만 |
|---|
| 2026.07.07 | ₩12,692 | ₩13,013 | ₩12,653 | ₩12,866 | +1.37% | 8.1만 |
|---|
| 2026.07.06 | ₩12,451 | ₩12,618 | ₩12,264 | ₩12,598 | +1.18% | 7.4만 |
|---|
| 2026.07.02 | ₩12,665 | ₩12,665 | ₩12,217 | ₩12,250 | -3.28% | 32.1만 |
|---|
| 2026.07.01 | ₩12,799 | ₩13,187 | ₩12,531 | ₩12,879 | +0.63% | 43.9만 |
|---|
| 2026.06.30 | ₩11,942 | ₩12,036 | ₩11,835 | ₩12,003 | +0.50% | 6만 |
|---|
| 2026.06.29 | ₩11,929 | ₩12,116 | ₩11,929 | ₩11,982 | +0.45% | 16.2만 |
|---|
| 2026.06.26 | ₩11,648 | ₩11,909 | ₩11,614 | ₩11,782 | +1.15% | 10.6만 |
|---|
| 2026.06.25 | ₩11,889 | ₩11,895 | ₩11,594 | ₩11,628 | -2.20% | 11.8만 |
|---|
| 2026.06.24 | ₩12,076 | ₩12,223 | ₩11,969 | ₩11,996 | -0.67% | 9.7만 |
|---|
| 2026.06.23 | ₩12,049 | ₩12,290 | ₩12,049 | ₩12,123 | +0.61% | 26.5만 |
|---|
| 2026.06.22 | ₩12,290 | ₩12,344 | ₩12,036 | ₩12,130 | -1.31% | 14.4만 |
|---|
| 2026.06.18 | ₩12,223 | ₩12,411 | ₩12,069 | ₩12,384 | +1.31% | 22.6만 |
|---|
| 2026.06.17 | ₩12,612 | ₩12,612 | ₩12,223 | ₩12,304 | -2.44% | 49.7만 |
|---|
| 2026.06.16 | ₩12,652 | ₩12,829 | ₩12,625 | ₩12,732 | +0.63% | 10만 |
|---|
| 2026.06.15 | ₩12,431 | ₩12,759 | ₩12,371 | ₩12,652 | +1.78% | 12.2만 |
|---|
| 2026.06.12 | ₩12,357 | ₩12,371 | ₩12,155 | ₩12,223 | -1.08% | 13.4만 |
|---|
| 2026.06.11 | ₩12,223 | ₩12,351 | ₩12,049 | ₩12,290 | +0.55% | 25.7만 |
|---|
| 2026.06.10 | ₩12,572 | ₩12,772 | ₩12,384 | ₩12,391 | -1.44% | 14.7만 |
|---|
| 2026.06.09 | ₩12,813 | ₩12,900 | ₩12,585 | ₩12,659 | -1.20% | 11.8만 |
|---|
| 2026.06.08 | ₩12,813 | ₩12,813 | ₩12,545 | ₩12,665 | -1.15% | 11.9만 |
|---|
| 2026.06.05 | ₩13,415 | ₩13,469 | ₩12,572 | ₩12,759 | -4.89% | 33.1만 |
|---|
| 2026.06.04 | ₩13,348 | ₩13,643 | ₩13,348 | ₩13,428 | +0.60% | 7.6만 |
|---|
| 2026.06.03 | ₩13,027 | ₩13,482 | ₩13,027 | ₩13,455 | +3.29% | 10만 |
|---|
| 2026.06.02 | ₩13,027 | ₩13,161 | ₩12,946 | ₩12,953 | -0.57% | 12.1만 |
|---|
| 2026.06.01 | ₩13,549 | ₩13,656 | ₩12,987 | ₩12,987 | -4.15% | 33.9만 |
|---|
| 2026.05.29 | ₩13,576 | ₩13,629 | ₩13,462 | ₩13,602 | +0.20% | 11.5만 |
|---|
| 2026.05.28 | ₩13,723 | ₩13,738 | ₩13,576 | ₩13,602 | -0.88% | 7만 |
|---|
| 2026.05.27 | ₩13,388 | ₩13,797 | ₩13,388 | ₩13,736 | +2.60% | 14.9만 |
|---|
| 2026.05.26 | ₩13,388 | ₩13,462 | ₩13,335 | ₩13,455 | +0.50% | 15.4만 |
|---|
| 2026.05.22 | ₩13,321 | ₩13,442 | ₩13,321 | ₩13,402 | +0.60% | 11.1만 |
|---|
| 2026.05.21 | ₩13,241 | ₩13,395 | ₩13,120 | ₩13,355 | +0.86% | 10.9만 |
|---|
| 2026.05.20 | ₩13,335 | ₩13,462 | ₩13,260 | ₩13,422 | +0.65% | 20.6만 |
|---|
| 2026.05.19 | ₩13,495 | ₩13,542 | ₩13,328 | ₩13,375 | -0.89% | 11.4만 |
|---|
| 2026.05.18 | ₩13,576 | ₩13,576 | ₩13,388 | ₩13,522 | -0.39% | 11.6만 |
|---|
| 2026.05.15 | ₩13,522 | ₩13,656 | ₩13,442 | ₩13,602 | +0.59% | 11.3만 |
|---|
| 2026.05.14 | ₩13,549 | ₩13,629 | ₩13,522 | ₩13,549 | 0.00% | 15.8만 |
|---|
| 2026.05.13 | ₩13,308 | ₩13,669 | ₩13,288 | ₩13,616 | +2.31% | 24.3만 |
|---|
| 2026.05.12 | ₩13,254 | ₩13,415 | ₩13,201 | ₩13,415 | +1.21% | 19.3만 |
|---|
| 2026.05.11 | ₩13,482 | ₩13,482 | ₩13,281 | ₩13,281 | -1.49% | 23.6만 |
|---|
| 2026.05.08 | ₩13,576 | ₩13,589 | ₩13,415 | ₩13,482 | -0.69% | 13.5만 |
|---|
| 2026.05.07 | ₩13,522 | ₩13,663 | ₩13,515 | ₩13,569 | +0.35% | 18.9만 |
|---|
| 2026.05.06 | ₩13,469 | ₩13,723 | ₩13,335 | ₩13,629 | +1.19% | 17.4만 |
|---|
| 2026.05.05 | ₩13,643 | ₩13,643 | ₩13,375 | ₩13,482 | -1.18% | 25.4만 |
|---|
| 2026.05.04 | ₩13,522 | ₩13,589 | ₩13,402 | ₩13,562 | +0.30% | 15만 |
|---|
| 2026.05.01 | ₩13,562 | ₩13,640 | ₩13,455 | ₩13,482 | -0.59% | 20.2만 |
|---|
| 2026.04.30 | ₩13,924 | ₩13,924 | ₩13,281 | ₩13,562 | -2.60% | 49.1만 |
|---|
| 2026.04.29 | ₩14,928 | ₩14,976 | ₩14,794 | ₩14,901 | -0.18% | 10.4만 |
|---|
| 2026.04.28 | ₩14,981 | ₩15,048 | ₩14,848 | ₩14,921 | -0.40% | 11.4만 |
|---|
| 2026.04.27 | ₩14,968 | ₩15,142 | ₩14,948 | ₩15,075 | +0.72% | 7.5만 |
|---|
| 2026.04.24 | ₩14,781 | ₩15,109 | ₩14,613 | ₩15,022 | +1.63% | 10.6만 |
|---|
| 2026.04.23 | ₩14,821 | ₩14,914 | ₩14,593 | ₩14,714 | -0.72% | 13.1만 |
|---|
| 2026.04.22 | ₩15,142 | ₩15,182 | ₩15,048 | ₩15,155 | +0.09% | 6만 |
|---|
| 2026.04.21 | ₩15,035 | ₩15,135 | ₩14,981 | ₩14,981 | -0.36% | 31만 |
|---|
| 2026.04.20 | ₩15,249 | ₩15,249 | ₩14,995 | ₩15,042 | -1.36% | 6.6만 |
|---|
| 2026.04.17 | ₩15,142 | ₩15,390 | ₩15,115 | ₩15,329 | +1.24% | 8.2만 |
|---|
| 2026.04.16 | ₩15,142 | ₩15,155 | ₩14,995 | ₩15,142 | 0.00% | 4.2만 |
|---|
| 2026.04.15 | ₩15,048 | ₩15,289 | ₩15,035 | ₩15,129 | +0.53% | 7.3만 |
|---|
| 2026.04.14 | ₩14,660 | ₩15,075 | ₩14,660 | ₩15,022 | +2.47% | 6.9만 |
|---|
| 2026.04.13 | ₩14,446 | ₩14,533 | ₩14,345 | ₩14,513 | +0.46% | 6만 |
|---|
| 2026.04.10 | ₩14,526 | ₩14,558 | ₩14,299 | ₩14,432 | -0.65% | 15만 |
|---|
| 2026.04.09 | ₩14,325 | ₩14,566 | ₩14,307 | ₩14,392 | +0.47% | 11.6만 |
|---|
| 2026.04.08 | ₩14,017 | ₩14,533 | ₩13,897 | ₩14,232 | +1.53% | 20.3만 |
|---|
| 2026.04.07 | ₩13,509 | ₩13,576 | ₩13,365 | ₩13,576 | +0.50% | 6.1만 |
|---|
| 2026.04.06 | ₩13,576 | ₩13,696 | ₩13,509 | ₩13,509 | -0.49% | 13.4만 |
|---|
| 2026.04.02 | ₩13,348 | ₩13,562 | ₩13,248 | ₩13,562 | +1.60% | 28만 |
|---|
| 2026.04.01 | ₩13,643 | ₩13,890 | ₩13,576 | ₩13,643 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩13,134 | ₩13,535 | ₩13,107 | ₩13,509 | +2.85% | 9.1만 |
|---|
| 2026.03.30 | ₩12,879 | ₩12,973 | ₩12,772 | ₩12,946 | +0.52% | 13만 |
|---|
| 2026.03.27 | ₩13,000 | ₩13,067 | ₩12,585 | ₩12,665 | -2.57% | 17.6만 |
|---|
| 2026.03.26 | ₩13,991 | ₩13,991 | ₩13,094 | ₩13,187 | -5.74% | 20.4만 |
|---|
| 2026.03.25 | ₩14,406 | ₩14,520 | ₩14,339 | ₩14,352 | -0.37% | 8.5만 |
|---|
| 2026.03.24 | ₩14,459 | ₩14,459 | ₩14,285 | ₩14,325 | -0.93% | 5.2만 |
|---|
| 2026.03.23 | ₩14,513 | ₩14,613 | ₩14,446 | ₩14,540 | +0.18% | 11만 |
|---|
| 2026.03.20 | ₩14,566 | ₩14,566 | ₩14,178 | ₩14,339 | -1.56% | 14.5만 |
|---|
| 2026.03.19 | ₩14,754 | ₩14,754 | ₩14,513 | ₩14,633 | -0.82% | 12.5만 |
|---|
| 2026.03.18 | ₩14,955 | ₩15,048 | ₩14,881 | ₩14,928 | -0.18% | 7.8만 |
|---|
| 2026.03.17 | ₩15,155 | ₩15,323 | ₩15,035 | ₩15,035 | -0.80% | 10.7만 |
|---|
| 2026.03.16 | ₩15,196 | ₩15,269 | ₩15,048 | ₩15,155 | -0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩15,075 | ₩15,129 | ₩14,707 | ₩14,794 | -1.87% | 16.8만 |
|---|
| 2026.03.12 | ₩15,584 | ₩15,584 | ₩15,324 | ₩15,350 | -1.50% | 4.4만 |
|---|
| 2026.03.11 | ₩15,771 | ₩15,811 | ₩15,631 | ₩15,745 | -0.17% | 3.9만 |
|---|
| 2026.03.10 | ₩15,664 | ₩15,805 | ₩15,624 | ₩15,678 | +0.09% | 12.9만 |
|---|
| 2026.03.09 | ₩15,329 | ₩15,597 | ₩15,142 | ₩15,597 | +1.75% | 12.9만 |
|---|
| 2026.03.06 | ₩15,530 | ₩15,597 | ₩15,296 | ₩15,490 | -0.26% | 14.9만 |
|---|
| 2026.03.05 | ₩15,771 | ₩15,865 | ₩15,584 | ₩15,785 | +0.08% | 11.1만 |
|---|
| 2026.03.04 | ₩15,758 | ₩16,012 | ₩15,758 | ₩15,919 | +1.02% | 8.6만 |
|---|
| 2026.03.03 | ₩15,557 | ₩15,798 | ₩15,410 | ₩15,704 | +0.95% | 12.8만 |
|---|
| 2026.03.02 | ₩15,329 | ₩15,771 | ₩15,329 | ₩15,691 | +2.36% | 18.4만 |
|---|
| 2026.02.27 | ₩15,557 | ₩15,611 | ₩15,383 | ₩15,544 | -0.09% | 147.6만 |
|---|
| 2026.02.26 | ₩15,584 | ₩15,785 | ₩15,564 | ₩15,758 | +1.12% | 14.9만 |
|---|
| 2026.02.25 | ₩15,517 | ₩15,751 | ₩15,517 | ₩15,731 | +1.38% | 17.4만 |
|---|
| 2026.02.24 | ₩15,289 | ₩15,477 | ₩15,229 | ₩15,443 | +1.01% | 8.8만 |
|---|
| 2026.02.23 | ₩15,664 | ₩15,758 | ₩15,370 | ₩15,383 | -1.79% | 50.7만 |
|---|
| 2026.02.20 | ₩15,450 | ₩15,818 | ₩15,450 | ₩15,724 | +1.78% | 13.1만 |
|---|
| 2026.02.19 | ₩15,410 | ₩15,557 | ₩15,410 | ₩15,517 | +0.70% | 15.2만 |
|---|
| 2026.02.18 | ₩15,343 | ₩15,637 | ₩15,289 | ₩15,637 | +1.92% | 9.6만 |
|---|
| 2026.02.17 | ₩15,450 | ₩15,570 | ₩15,289 | ₩15,490 | +0.26% | 14.3만 |
|---|
| 2026.02.13 | ₩15,597 | ₩15,771 | ₩15,396 | ₩15,508 | -0.58% | 9.6만 |
|---|
| 2026.02.12 | ₩16,200 | ₩16,293 | ₩15,611 | ₩15,745 | -2.81% | 13.7만 |
|---|
| 2026.02.11 | ₩16,374 | ₩16,427 | ₩16,012 | ₩16,253 | -0.74% | 10.8만 |
|---|
| 2026.02.10 | ₩16,481 | ₩16,481 | ₩16,267 | ₩16,267 | -1.30% | 10.2만 |
|---|
| 2026.02.09 | ₩16,133 | ₩16,494 | ₩16,012 | ₩16,467 | +2.07% | 17만 |
|---|
| 2026.02.06 | ₩16,146 | ₩16,241 | ₩15,718 | ₩16,066 | -0.50% | 23.5만 |
|---|
| 2026.02.05 | ₩15,986 | ₩16,441 | ₩15,878 | ₩16,213 | +1.42% | 21.1만 |
|---|
| 2026.02.04 | ₩16,936 | ₩16,936 | ₩16,481 | ₩16,481 | -2.69% | 46.3만 |
|---|
| 2026.02.03 | ₩17,405 | ₩17,600 | ₩16,936 | ₩17,083 | -1.85% | 18.9만 |
|---|
| 2026.02.02 | ₩17,552 | ₩17,726 | ₩17,351 | ₩17,378 | -0.99% | 12.8만 |
|---|
| 2026.01.30 | ₩17,672 | ₩17,907 | ₩17,579 | ₩17,619 | -0.30% | 17.5만 |
|---|
| 2026.01.29 | ₩17,766 | ₩18,154 | ₩17,485 | ₩18,047 | +1.58% | 35.6만 |
|---|
| 2026.01.28 | ₩16,856 | ₩16,889 | ₩16,695 | ₩16,708 | -0.87% | 14.9만 |
|---|
| 2026.01.27 | ₩16,869 | ₩16,883 | ₩16,668 | ₩16,775 | -0.56% | 6.6만 |
|---|
| 2026.01.26 | ₩16,601 | ₩16,848 | ₩16,588 | ₩16,762 | +0.97% | 11.4만 |
|---|
| 2026.01.23 | ₩16,173 | ₩16,655 | ₩16,173 | ₩16,467 | +1.82% | 10.3만 |
|---|
| 2026.01.22 | ₩15,905 | ₩16,260 | ₩15,905 | ₩16,240 | +2.10% | 7.7만 |
|---|
| 2026.01.21 | ₩15,490 | ₩15,774 | ₩15,356 | ₩15,691 | +1.30% | 13.3만 |
|---|
| 2026.01.20 | ₩15,477 | ₩15,584 | ₩15,343 | ₩15,463 | -0.09% | 30.9만 |
|---|
| 2026.01.16 | ₩15,878 | ₩15,952 | ₩15,785 | ₩15,798 | -0.51% | 14.2만 |
|---|
| 2026.01.15 | ₩15,731 | ₩15,865 | ₩15,643 | ₩15,825 | +0.60% | 13.3만 |
|---|
| 2026.01.14 | ₩16,039 | ₩16,039 | ₩15,731 | ₩15,731 | -1.92% | 13.5만 |
|---|
| 2026.01.13 | ₩16,320 | ₩16,320 | ₩15,959 | ₩16,133 | -1.15% | 13.1만 |
|---|
| 2026.01.12 | ₩16,494 | ₩16,555 | ₩16,334 | ₩16,334 | -0.97% | 13.3만 |
|---|
| 2026.01.09 | ₩16,441 | ₩16,601 | ₩16,374 | ₩16,588 | +0.90% | 15.2만 |
|---|
| 2026.01.08 | ₩16,467 | ₩16,467 | ₩16,213 | ₩16,434 | -0.20% | 7.8만 |
|---|
| 2026.01.07 | ₩16,668 | ₩16,816 | ₩16,508 | ₩16,615 | -0.32% | 18.2만 |
|---|
| 2026.01.06 | ₩16,789 | ₩16,948 | ₩16,675 | ₩16,829 | +0.24% | 5.6만 |
|---|
| 2026.01.05 | ₩16,588 | ₩16,929 | ₩16,575 | ₩16,789 | +1.21% | 8.4만 |
|---|
| 2026.01.02 | ₩16,936 | ₩16,936 | ₩16,427 | ₩16,561 | -2.21% | 19.7만 |
|---|
| 2025.12.31 | ₩16,963 | ₩16,990 | ₩16,883 | ₩16,883 | -0.47% | 14.5만 |
|---|
| 2025.12.30 | ₩16,829 | ₩17,124 | ₩16,829 | ₩17,030 | +1.19% | 14.3만 |
|---|
| 2025.12.29 | ₩16,816 | ₩16,874 | ₩16,749 | ₩16,842 | +0.16% | 18.9만 |
|---|
| 2025.12.26 | ₩17,003 | ₩17,043 | ₩16,880 | ₩16,896 | -0.63% | 10.9만 |
|---|
| 2025.12.24 | ₩16,963 | ₩17,110 | ₩16,963 | ₩17,097 | +0.79% | 3.1만 |
|---|
| 2025.12.23 | ₩16,896 | ₩17,063 | ₩16,896 | ₩17,016 | +0.71% | 9.7만 |
|---|
| 2025.12.22 | ₩16,949 | ₩17,157 | ₩16,833 | ₩16,923 | -0.16% | 23.3만 |
|---|
| 2025.12.19 | ₩16,976 | ₩17,083 | ₩16,923 | ₩16,923 | -0.32% | 23.8만 |
|---|
| 2025.12.18 | ₩16,816 | ₩17,070 | ₩16,816 | ₩16,963 | +0.88% | 9.9만 |
|---|
| 2025.12.17 | ₩16,936 | ₩17,023 | ₩16,809 | ₩16,816 | -0.71% | 13.8만 |
|---|
| 2025.12.16 | ₩16,615 | ₩17,057 | ₩16,615 | ₩16,976 | +2.18% | 15.4만 |
|---|
| 2025.12.15 | ₩16,682 | ₩16,862 | ₩16,581 | ₩16,735 | +0.32% | 12.1만 |
|---|
| 2025.12.12 | ₩16,789 | ₩16,842 | ₩16,541 | ₩16,695 | -0.56% | 11.8만 |
|---|
| 2025.12.11 | ₩16,601 | ₩16,909 | ₩16,588 | ₩16,883 | +1.69% | 8.9만 |
|---|
| 2025.12.10 | ₩16,949 | ₩17,011 | ₩16,777 | ₩16,923 | -0.16% | 17.9만 |
|---|
| 2025.12.09 | ₩17,204 | ₩17,204 | ₩17,028 | ₩17,070 | -0.78% | 18.8만 |
|---|
| 2025.12.08 | ₩17,378 | ₩17,498 | ₩17,284 | ₩17,351 | -0.15% | 10.5만 |
|---|
| 2025.12.05 | ₩17,351 | ₩17,452 | ₩17,291 | ₩17,445 | +0.54% | 22.9만 |
|---|
| 2025.12.04 | ₩17,472 | ₩17,512 | ₩17,271 | ₩17,271 | -1.15% | 19.8만 |
|---|
| 2025.12.03 | ₩17,364 | ₩17,445 | ₩17,311 | ₩17,351 | -0.08% | 13.8만 |
|---|
| 2025.12.02 | ₩17,177 | ₩17,439 | ₩17,177 | ₩17,391 | +1.25% | 16만 |
|---|
| 2025.12.01 | ₩17,217 | ₩17,371 | ₩17,217 | ₩17,324 | +0.62% | 26.9만 |
|---|
| 2025.11.28 | ₩17,190 | ₩17,431 | ₩17,164 | ₩17,431 | +1.40% | 9.8만 |
|---|
| 2025.11.26 | ₩17,271 | ₩17,298 | ₩17,190 | ₩17,217 | -0.31% | 18.5만 |
|---|
| 2025.11.25 | ₩17,030 | ₩17,298 | ₩17,016 | ₩17,257 | +1.34% | 24.2만 |
|---|
| 2025.11.24 | ₩16,575 | ₩16,936 | ₩16,575 | ₩16,883 | +1.86% | 94.5만 |
|---|
| 2025.11.21 | ₩16,401 | ₩16,595 | ₩16,193 | ₩16,494 | +0.57% | 33만 |
|---|
| 2025.11.20 | ₩16,628 | ₩16,775 | ₩16,209 | ₩16,334 | -1.77% | 38.6만 |
|---|
| 2025.11.19 | ₩16,588 | ₩16,605 | ₩16,267 | ₩16,481 | -0.65% | 19.9만 |
|---|
| 2025.11.18 | ₩16,534 | ₩16,802 | ₩16,320 | ₩16,682 | +0.89% | 26.1만 |
|---|
| 2025.11.17 | ₩16,909 | ₩16,976 | ₩16,615 | ₩16,749 | -0.95% | 18.5만 |
|---|
| 2025.11.14 | ₩16,708 | ₩17,043 | ₩16,561 | ₩16,923 | +1.28% | 28.5만 |
|---|
| 2025.11.13 | ₩17,003 | ₩17,093 | ₩16,749 | ₩16,909 | -0.55% | 22.3만 |
|---|
| 2025.11.12 | ₩17,485 | ₩17,485 | ₩16,983 | ₩17,030 | -2.60% | 20.8만 |
|---|
| 2025.11.11 | ₩17,472 | ₩17,472 | ₩17,257 | ₩17,445 | -0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩17,472 | ₩17,565 | ₩17,324 | ₩17,512 | +0.23% | 34만 |
|---|
| 2025.11.07 | ₩17,204 | ₩17,324 | ₩16,775 | ₩17,324 | +0.70% | 29.3만 |
|---|
| 2025.11.06 | ₩17,699 | ₩17,699 | ₩17,231 | ₩17,284 | -2.34% | 22.5만 |
|---|
| 2025.11.05 | ₩17,713 | ₩17,980 | ₩17,592 | ₩17,860 | +0.83% | 21.7만 |
|---|
| 2025.11.04 | ₩17,780 | ₩17,967 | ₩17,585 | ₩17,605 | -0.98% | 21.7만 |
|---|
| 2025.11.03 | ₩18,328 | ₩18,382 | ₩17,846 | ₩17,887 | -2.41% | 34.3만 |
|---|
| 2025.10.31 | ₩18,743 | ₩18,743 | ₩18,087 | ₩18,195 | -2.93% | 51.2만 |
|---|
| 2025.10.30 | ₩18,784 | ₩18,931 | ₩18,221 | ₩18,583 | -1.07% | 87만 |
|---|
| 2025.10.29 | ₩20,926 | ₩21,006 | ₩20,604 | ₩20,845 | -0.38% | 26.8만 |
|---|
| 2025.10.28 | ₩20,819 | ₩20,953 | ₩20,698 | ₩20,778 | -0.19% | 8.4만 |
|---|
| 2025.10.27 | ₩20,725 | ₩20,900 | ₩20,725 | ₩20,765 | +0.19% | 12.5만 |
|---|
| 2025.10.24 | ₩20,484 | ₩20,524 | ₩20,384 | ₩20,497 | +0.07% | 9.8만 |
|---|
| 2025.10.23 | ₩20,417 | ₩20,546 | ₩20,370 | ₩20,404 | -0.07% | 5.5만 |
|---|
| 2025.10.22 | ₩20,537 | ₩20,671 | ₩20,323 | ₩20,564 | +0.13% | 12.6만 |
|---|
| 2025.10.21 | ₩20,578 | ₩20,618 | ₩20,464 | ₩20,524 | -0.26% | 10.7만 |
|---|
| 2025.10.20 | ₩20,270 | ₩20,546 | ₩20,270 | ₩20,511 | +1.19% | 59.6만 |
|---|
| 2025.10.17 | ₩20,002 | ₩20,243 | ₩19,975 | ₩20,243 | +1.20% | 15.5만 |
|---|
| 2025.10.16 | ₩20,216 | ₩20,363 | ₩19,899 | ₩20,109 | -0.53% | 9.2만 |
|---|
| 2025.10.15 | ₩20,283 | ₩20,457 | ₩20,149 | ₩20,337 | +0.26% | 9.2만 |
|---|
| 2025.10.14 | ₩20,029 | ₩20,250 | ₩19,881 | ₩20,096 | +0.33% | 11.5만 |
|---|
| 2025.10.13 | ₩20,230 | ₩20,323 | ₩20,069 | ₩20,270 | +0.20% | 14.1만 |
|---|
| 2025.10.10 | ₩20,618 | ₩20,658 | ₩19,935 | ₩19,989 | -3.05% | 38.6만 |
|---|