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 | ₩12,584 | ₩12,644 | ₩12,476 | ₩12,530 | -0.43% | 8.6만 |
| 2026.10.08 | ₩12,530 | ₩12,557 | ₩12,396 | ₩12,503 | -0.21% | 10.5만 |
| 2026.10.07 | ₩12,892 | ₩12,892 | ₩12,664 | ₩12,704 | -1.46% | 16.3만 |
| 2026.10.06 | ₩13,053 | ₩13,080 | ₩12,885 | ₩12,919 | -1.03% | 15.2만 |
| 2026.10.05 | ₩12,758 | ₩13,000 | ₩12,745 | ₩12,959 | +1.58% | 11.4만 |
| 2026.10.02 | ₩12,852 | ₩12,959 | ₩12,718 | ₩12,758 | -0.73% | 7.9만 |
| 2026.10.01 | ₩12,771 | ₩12,825 | ₩12,651 | ₩12,718 | -0.42% | 8.4만 |
| 2026.09.30 | ₩12,919 | ₩13,087 | ₩12,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,906 |
| -0.10% |
| 12.7만 |
| 2026.09.29 | ₩12,825 | ₩13,114 | ₩12,718 | ₩13,107 | +2.20% | 13.3만 |
|---|
| 2026.09.28 | ₩13,214 | ₩13,214 | ₩12,664 | ₩12,718 | -3.76% | 17.1만 |
|---|
| 2026.09.25 | ₩13,496 | ₩13,509 | ₩13,181 | ₩13,241 | -1.89% | 32만 |
|---|
| 2026.09.24 | ₩13,214 | ₩13,724 | ₩13,147 | ₩13,711 | +3.76% | 35.6만 |
|---|
| 2026.09.23 | ₩13,308 | ₩13,597 | ₩13,254 | ₩13,268 | -0.30% | 15.1만 |
|---|
| 2026.09.22 | ₩13,107 | ₩13,507 | ₩13,013 | ₩13,187 | +0.61% | 32만 |
|---|
| 2026.09.21 | ₩12,315 | ₩13,442 | ₩12,315 | ₩13,254 | +7.63% | 25.2만 |
|---|
| 2026.09.18 | ₩12,396 | ₩12,396 | ₩12,074 | ₩12,141 | -2.06% | 13.1만 |
|---|
| 2026.09.17 | ₩12,315 | ₩12,322 | ₩12,129 | ₩12,315 | 0.00% | 10만 |
|---|
| 2026.09.16 | ₩12,342 | ₩12,447 | ₩12,275 | ₩12,315 | -0.22% | 8.3만 |
|---|
| 2026.09.15 | ₩12,101 | ₩12,329 | ₩12,101 | ₩12,235 | +1.11% | 65.7만 |
|---|
| 2026.09.14 | ₩12,060 | ₩12,228 | ₩11,980 | ₩12,221 | +1.33% | 12.5만 |
|---|
| 2026.09.11 | ₩12,047 | ₩12,128 | ₩11,913 | ₩11,940 | -0.89% | 5.4만 |
|---|
| 2026.09.10 | ₩11,993 | ₩12,181 | ₩11,853 | ₩11,886 | -0.89% | 8.3만 |
|---|
| 2026.09.09 | ₩12,047 | ₩12,168 | ₩11,913 | ₩12,087 | +0.33% | 20.8만 |
|---|
| 2026.09.08 | ₩11,564 | ₩11,712 | ₩11,510 | ₩11,537 | -0.23% | 7.6만 |
|---|
| 2026.09.04 | ₩11,551 | ₩11,618 | ₩11,470 | ₩11,584 | +0.29% | 8.9만 |
|---|
| 2026.09.03 | ₩11,510 | ₩11,670 | ₩11,510 | ₩11,591 | +0.70% | 9.3만 |
|---|
| 2026.09.02 | ₩11,188 | ₩11,497 | ₩11,188 | ₩11,390 | +1.80% | 7.1만 |
|---|
| 2026.09.01 | ₩10,853 | ₩11,269 | ₩10,813 | ₩11,202 | +3.21% | 10.1만 |
|---|
| 2026.08.31 | ₩11,121 | ₩11,135 | ₩11,027 | ₩11,095 | -0.24% | 8.2만 |
|---|
| 2026.08.28 | ₩11,068 | ₩11,296 | ₩11,068 | ₩11,135 | +0.61% | 25.7만 |
|---|
| 2026.08.27 | ₩11,121 | ₩11,282 | ₩10,987 | ₩11,054 | -0.60% | 8.5만 |
|---|
| 2026.08.26 | ₩11,336 | ₩11,390 | ₩11,007 | ₩11,188 | -1.30% | 11.8만 |
|---|
| 2026.08.25 | ₩11,001 | ₩11,121 | ₩10,994 | ₩11,121 | +1.10% | 8.7만 |
|---|
| 2026.08.24 | ₩10,826 | ₩11,001 | ₩10,793 | ₩10,960 | +1.24% | 6.2만 |
|---|
| 2026.08.21 | ₩10,813 | ₩10,895 | ₩10,732 | ₩10,866 | +0.50% | 8.7만 |
|---|
| 2026.08.20 | ₩10,759 | ₩10,799 | ₩10,638 | ₩10,773 | +0.12% | 8.1만 |
|---|
| 2026.08.19 | ₩10,786 | ₩10,974 | ₩10,685 | ₩10,840 | +0.50% | 14.3만 |
|---|
| 2026.08.18 | ₩11,001 | ₩11,041 | ₩10,773 | ₩10,799 | -1.83% | 92.2만 |
|---|
| 2026.08.17 | ₩11,591 | ₩11,591 | ₩11,182 | ₩11,269 | -2.78% | 19.1만 |
|---|
| 2026.08.14 | ₩11,685 | ₩11,759 | ₩11,611 | ₩11,618 | -0.57% | 6.6만 |
|---|
| 2026.08.13 | ₩11,457 | ₩11,698 | ₩11,457 | ₩11,685 | +1.99% | 6.2만 |
|---|
| 2026.08.12 | ₩11,832 | ₩11,857 | ₩11,484 | ₩11,497 | -2.83% | 11.3만 |
|---|
| 2026.08.11 | ₩11,806 | ₩11,987 | ₩11,738 | ₩11,806 | 0.00% | 8.1만 |
|---|
| 2026.08.10 | ₩11,819 | ₩11,926 | ₩11,705 | ₩11,738 | -0.68% | 5.8만 |
|---|
| 2026.08.07 | ₩11,604 | ₩11,779 | ₩11,604 | ₩11,725 | +1.04% | 5.9만 |
|---|
| 2026.08.06 | ₩11,645 | ₩11,718 | ₩11,591 | ₩11,604 | -0.35% | 9.1만 |
|---|
| 2026.08.05 | ₩11,940 | ₩11,940 | ₩11,577 | ₩11,738 | -1.69% | 11.9만 |
|---|
| 2026.08.04 | ₩11,671 | ₩11,792 | ₩11,571 | ₩11,725 | +0.46% | 30.1만 |
|---|
| 2026.08.03 | ₩11,336 | ₩11,886 | ₩11,336 | ₩11,765 | +3.79% | 14만 |
|---|
| 2026.07.31 | ₩11,081 | ₩11,256 | ₩11,014 | ₩11,242 | +1.45% | 21.9만 |
|---|
| 2026.07.30 | ₩10,773 | ₩11,014 | ₩10,719 | ₩11,014 | +2.24% | 31.5만 |
|---|
| 2026.07.29 | ₩12,058 | ₩12,161 | ₩11,886 | ₩11,980 | -0.65% | 7.6만 |
|---|
| 2026.07.28 | ₩12,087 | ₩12,195 | ₩11,980 | ₩12,074 | -0.11% | 9.3만 |
|---|
| 2026.07.27 | ₩12,302 | ₩12,356 | ₩12,074 | ₩12,074 | -1.85% | 7.9만 |
|---|
| 2026.07.24 | ₩12,329 | ₩12,376 | ₩12,087 | ₩12,128 | -1.63% | 9만 |
|---|
| 2026.07.23 | ₩12,315 | ₩12,470 | ₩12,141 | ₩12,329 | +0.11% | 16.7만 |
|---|
| 2026.07.22 | ₩13,093 | ₩13,093 | ₩12,792 | ₩12,852 | -1.84% | 9.3만 |
|---|
| 2026.07.21 | ₩13,214 | ₩13,228 | ₩13,093 | ₩13,093 | -0.91% | 36.1만 |
|---|
| 2026.07.20 | ₩13,147 | ₩13,268 | ₩13,000 | ₩13,154 | +0.05% | 8.5만 |
|---|
| 2026.07.17 | ₩13,174 | ₩13,288 | ₩12,812 | ₩13,187 | +0.10% | 13.5만 |
|---|
| 2026.07.16 | ₩13,724 | ₩13,804 | ₩13,429 | ₩13,482 | -1.76% | 13.2만 |
|---|
| 2026.07.15 | ₩13,657 | ₩14,066 | ₩13,563 | ₩13,992 | +2.46% | 22.2만 |
|---|
| 2026.07.14 | ₩13,442 | ₩13,711 | ₩13,442 | ₩13,643 | +1.50% | 5.6만 |
|---|
| 2026.07.13 | ₩13,603 | ₩13,885 | ₩13,482 | ₩13,536 | -0.49% | 16.2만 |
|---|
| 2026.07.10 | ₩13,617 | ₩13,972 | ₩13,603 | ₩13,778 | +1.18% | 26.4만 |
|---|
| 2026.07.09 | ₩12,221 | ₩13,147 | ₩12,060 | ₩13,093 | +7.14% | 32.2만 |
|---|
| 2026.07.08 | ₩12,892 | ₩12,892 | ₩12,577 | ₩12,684 | -1.61% | 6만 |
|---|
| 2026.07.07 | ₩12,718 | ₩13,040 | ₩12,679 | ₩12,892 | +1.37% | 8.1만 |
|---|
| 2026.07.06 | ₩12,476 | ₩12,644 | ₩12,289 | ₩12,624 | +1.18% | 7.4만 |
|---|
| 2026.07.02 | ₩12,691 | ₩12,691 | ₩12,242 | ₩12,275 | -3.28% | 32.1만 |
|---|
| 2026.07.01 | ₩12,825 | ₩13,214 | ₩12,557 | ₩12,906 | +0.63% | 43.9만 |
|---|
| 2026.06.30 | ₩11,967 | ₩12,060 | ₩11,859 | ₩12,027 | +0.50% | 6만 |
|---|
| 2026.06.29 | ₩11,953 | ₩12,141 | ₩11,953 | ₩12,007 | +0.45% | 16.2만 |
|---|
| 2026.06.26 | ₩11,671 | ₩11,933 | ₩11,638 | ₩11,806 | +1.15% | 10.6만 |
|---|
| 2026.06.25 | ₩11,913 | ₩11,920 | ₩11,618 | ₩11,651 | -2.20% | 11.8만 |
|---|
| 2026.06.24 | ₩12,101 | ₩12,248 | ₩11,993 | ₩12,020 | -0.67% | 9.7만 |
|---|
| 2026.06.23 | ₩12,074 | ₩12,315 | ₩12,074 | ₩12,148 | +0.61% | 26.5만 |
|---|
| 2026.06.22 | ₩12,315 | ₩12,369 | ₩12,060 | ₩12,154 | -1.31% | 14.4만 |
|---|
| 2026.06.18 | ₩12,248 | ₩12,436 | ₩12,094 | ₩12,409 | +1.31% | 22.6만 |
|---|
| 2026.06.17 | ₩12,637 | ₩12,637 | ₩12,248 | ₩12,329 | -2.44% | 49.7만 |
|---|
| 2026.06.16 | ₩12,678 | ₩12,855 | ₩12,651 | ₩12,758 | +0.63% | 10만 |
|---|
| 2026.06.15 | ₩12,456 | ₩12,785 | ₩12,396 | ₩12,678 | +1.78% | 12.2만 |
|---|
| 2026.06.12 | ₩12,382 | ₩12,396 | ₩12,180 | ₩12,248 | -1.08% | 13.4만 |
|---|
| 2026.06.11 | ₩12,248 | ₩12,376 | ₩12,074 | ₩12,315 | +0.55% | 25.7만 |
|---|
| 2026.06.10 | ₩12,597 | ₩12,798 | ₩12,409 | ₩12,416 | -1.44% | 14.7만 |
|---|
| 2026.06.09 | ₩12,839 | ₩12,926 | ₩12,610 | ₩12,684 | -1.20% | 11.8만 |
|---|
| 2026.06.08 | ₩12,839 | ₩12,839 | ₩12,570 | ₩12,691 | -1.15% | 11.9만 |
|---|
| 2026.06.05 | ₩13,442 | ₩13,496 | ₩12,597 | ₩12,785 | -4.89% | 33.1만 |
|---|
| 2026.06.04 | ₩13,375 | ₩13,670 | ₩13,375 | ₩13,456 | +0.60% | 7.6만 |
|---|
| 2026.06.03 | ₩13,053 | ₩13,509 | ₩13,053 | ₩13,482 | +3.29% | 10만 |
|---|
| 2026.06.02 | ₩13,053 | ₩13,187 | ₩12,973 | ₩12,979 | -0.57% | 12.1만 |
|---|
| 2026.06.01 | ₩13,576 | ₩13,684 | ₩13,013 | ₩13,013 | -4.15% | 33.9만 |
|---|
| 2026.05.29 | ₩13,603 | ₩13,657 | ₩13,489 | ₩13,630 | +0.20% | 11.5만 |
|---|
| 2026.05.28 | ₩13,751 | ₩13,766 | ₩13,603 | ₩13,630 | -0.88% | 7만 |
|---|
| 2026.05.27 | ₩13,415 | ₩13,825 | ₩13,415 | ₩13,764 | +2.60% | 14.9만 |
|---|
| 2026.05.26 | ₩13,415 | ₩13,489 | ₩13,362 | ₩13,482 | +0.50% | 15.4만 |
|---|
| 2026.05.22 | ₩13,348 | ₩13,469 | ₩13,348 | ₩13,429 | +0.60% | 11.1만 |
|---|
| 2026.05.21 | ₩13,268 | ₩13,422 | ₩13,147 | ₩13,382 | +0.86% | 10.9만 |
|---|
| 2026.05.20 | ₩13,362 | ₩13,489 | ₩13,287 | ₩13,449 | +0.65% | 20.6만 |
|---|
| 2026.05.19 | ₩13,523 | ₩13,570 | ₩13,355 | ₩13,402 | -0.89% | 11.4만 |
|---|
| 2026.05.18 | ₩13,603 | ₩13,603 | ₩13,415 | ₩13,550 | -0.39% | 11.6만 |
|---|
| 2026.05.15 | ₩13,550 | ₩13,684 | ₩13,469 | ₩13,630 | +0.59% | 11.3만 |
|---|
| 2026.05.14 | ₩13,576 | ₩13,657 | ₩13,550 | ₩13,576 | 0.00% | 15.8만 |
|---|
| 2026.05.13 | ₩13,335 | ₩13,697 | ₩13,315 | ₩13,643 | +2.31% | 24.3만 |
|---|
| 2026.05.12 | ₩13,281 | ₩13,442 | ₩13,228 | ₩13,442 | +1.21% | 19.3만 |
|---|
| 2026.05.11 | ₩13,509 | ₩13,509 | ₩13,308 | ₩13,308 | -1.49% | 23.6만 |
|---|
| 2026.05.08 | ₩13,603 | ₩13,617 | ₩13,442 | ₩13,509 | -0.69% | 13.5만 |
|---|
| 2026.05.07 | ₩13,550 | ₩13,690 | ₩13,543 | ₩13,597 | +0.35% | 18.9만 |
|---|
| 2026.05.06 | ₩13,496 | ₩13,751 | ₩13,362 | ₩13,657 | +1.19% | 17.4만 |
|---|
| 2026.05.05 | ₩13,670 | ₩13,670 | ₩13,402 | ₩13,509 | -1.18% | 25.4만 |
|---|
| 2026.05.04 | ₩13,550 | ₩13,617 | ₩13,429 | ₩13,590 | +0.30% | 15만 |
|---|
| 2026.05.01 | ₩13,590 | ₩13,668 | ₩13,482 | ₩13,509 | -0.59% | 20.2만 |
|---|
| 2026.04.30 | ₩13,952 | ₩13,952 | ₩13,308 | ₩13,590 | -2.60% | 49.1만 |
|---|
| 2026.04.29 | ₩14,958 | ₩15,006 | ₩14,824 | ₩14,931 | -0.18% | 10.4만 |
|---|
| 2026.04.28 | ₩15,012 | ₩15,079 | ₩14,878 | ₩14,951 | -0.40% | 11.4만 |
|---|
| 2026.04.27 | ₩14,998 | ₩15,173 | ₩14,978 | ₩15,106 | +0.72% | 7.5만 |
|---|
| 2026.04.24 | ₩14,811 | ₩15,139 | ₩14,643 | ₩15,052 | +1.63% | 10.6만 |
|---|
| 2026.04.23 | ₩14,851 | ₩14,945 | ₩14,623 | ₩14,744 | -0.72% | 13.1만 |
|---|
| 2026.04.22 | ₩15,173 | ₩15,213 | ₩15,079 | ₩15,186 | +0.09% | 6만 |
|---|
| 2026.04.21 | ₩15,065 | ₩15,166 | ₩15,012 | ₩15,012 | -0.36% | 31만 |
|---|
| 2026.04.20 | ₩15,280 | ₩15,280 | ₩15,025 | ₩15,072 | -1.36% | 6.6만 |
|---|
| 2026.04.17 | ₩15,173 | ₩15,421 | ₩15,146 | ₩15,361 | +1.24% | 8.2만 |
|---|
| 2026.04.16 | ₩15,173 | ₩15,186 | ₩15,025 | ₩15,173 | 0.00% | 4.2만 |
|---|
| 2026.04.15 | ₩15,079 | ₩15,320 | ₩15,065 | ₩15,159 | +0.53% | 7.3만 |
|---|
| 2026.04.14 | ₩14,690 | ₩15,106 | ₩14,690 | ₩15,052 | +2.47% | 6.9만 |
|---|
| 2026.04.13 | ₩14,475 | ₩14,562 | ₩14,375 | ₩14,542 | +0.46% | 6만 |
|---|
| 2026.04.10 | ₩14,556 | ₩14,588 | ₩14,328 | ₩14,462 | -0.65% | 15만 |
|---|
| 2026.04.09 | ₩14,354 | ₩14,596 | ₩14,336 | ₩14,422 | +0.47% | 11.6만 |
|---|
| 2026.04.08 | ₩14,046 | ₩14,562 | ₩13,925 | ₩14,261 | +1.53% | 20.3만 |
|---|
| 2026.04.07 | ₩13,536 | ₩13,603 | ₩13,393 | ₩13,603 | +0.50% | 6.1만 |
|---|
| 2026.04.06 | ₩13,603 | ₩13,724 | ₩13,536 | ₩13,536 | -0.49% | 13.4만 |
|---|
| 2026.04.02 | ₩13,375 | ₩13,590 | ₩13,275 | ₩13,590 | +1.60% | 28만 |
|---|
| 2026.04.01 | ₩13,670 | ₩13,918 | ₩13,603 | ₩13,670 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩13,161 | ₩13,563 | ₩13,134 | ₩13,536 | +2.85% | 9.1만 |
|---|
| 2026.03.30 | ₩12,906 | ₩13,000 | ₩12,798 | ₩12,973 | +0.52% | 13만 |
|---|
| 2026.03.27 | ₩13,026 | ₩13,093 | ₩12,610 | ₩12,691 | -2.57% | 17.6만 |
|---|
| 2026.03.26 | ₩14,019 | ₩14,019 | ₩13,120 | ₩13,214 | -5.74% | 20.4만 |
|---|
| 2026.03.25 | ₩14,435 | ₩14,549 | ₩14,368 | ₩14,381 | -0.37% | 8.5만 |
|---|
| 2026.03.24 | ₩14,489 | ₩14,489 | ₩14,314 | ₩14,354 | -0.93% | 5.2만 |
|---|
| 2026.03.23 | ₩14,542 | ₩14,643 | ₩14,475 | ₩14,569 | +0.18% | 11만 |
|---|
| 2026.03.20 | ₩14,596 | ₩14,596 | ₩14,207 | ₩14,368 | -1.56% | 14.5만 |
|---|
| 2026.03.19 | ₩14,784 | ₩14,784 | ₩14,542 | ₩14,663 | -0.82% | 12.5만 |
|---|
| 2026.03.18 | ₩14,985 | ₩15,079 | ₩14,911 | ₩14,958 | -0.18% | 7.8만 |
|---|
| 2026.03.17 | ₩15,186 | ₩15,354 | ₩15,065 | ₩15,065 | -0.80% | 10.7만 |
|---|
| 2026.03.16 | ₩15,226 | ₩15,300 | ₩15,079 | ₩15,186 | -0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩15,106 | ₩15,159 | ₩14,737 | ₩14,824 | -1.87% | 16.8만 |
|---|
| 2026.03.12 | ₩15,616 | ₩15,616 | ₩15,355 | ₩15,381 | -1.50% | 4.4만 |
|---|
| 2026.03.11 | ₩15,803 | ₩15,844 | ₩15,662 | ₩15,777 | -0.17% | 3.9만 |
|---|
| 2026.03.10 | ₩15,696 | ₩15,837 | ₩15,656 | ₩15,709 | +0.09% | 12.9만 |
|---|
| 2026.03.09 | ₩15,361 | ₩15,629 | ₩15,173 | ₩15,629 | +1.75% | 12.9만 |
|---|
| 2026.03.06 | ₩15,562 | ₩15,629 | ₩15,327 | ₩15,522 | -0.26% | 14.9만 |
|---|
| 2026.03.05 | ₩15,803 | ₩15,897 | ₩15,616 | ₩15,817 | +0.08% | 11.1만 |
|---|
| 2026.03.04 | ₩15,790 | ₩16,045 | ₩15,790 | ₩15,951 | +1.02% | 8.6만 |
|---|
| 2026.03.03 | ₩15,589 | ₩15,830 | ₩15,441 | ₩15,736 | +0.95% | 12.8만 |
|---|
| 2026.03.02 | ₩15,361 | ₩15,803 | ₩15,361 | ₩15,723 | +2.36% | 18.4만 |
|---|
| 2026.02.27 | ₩15,589 | ₩15,642 | ₩15,414 | ₩15,575 | -0.09% | 147.6만 |
|---|
| 2026.02.26 | ₩15,616 | ₩15,817 | ₩15,595 | ₩15,790 | +1.12% | 14.9만 |
|---|
| 2026.02.25 | ₩15,548 | ₩15,783 | ₩15,548 | ₩15,763 | +1.38% | 17.4만 |
|---|
| 2026.02.24 | ₩15,320 | ₩15,508 | ₩15,260 | ₩15,475 | +1.01% | 8.8만 |
|---|
| 2026.02.23 | ₩15,696 | ₩15,790 | ₩15,401 | ₩15,414 | -1.79% | 50.7만 |
|---|
| 2026.02.20 | ₩15,481 | ₩15,850 | ₩15,481 | ₩15,756 | +1.78% | 13.1만 |
|---|
| 2026.02.19 | ₩15,441 | ₩15,589 | ₩15,441 | ₩15,548 | +0.70% | 15.2만 |
|---|
| 2026.02.18 | ₩15,374 | ₩15,669 | ₩15,320 | ₩15,669 | +1.92% | 9.6만 |
|---|
| 2026.02.17 | ₩15,481 | ₩15,602 | ₩15,320 | ₩15,522 | +0.26% | 14.3만 |
|---|
| 2026.02.13 | ₩15,629 | ₩15,803 | ₩15,428 | ₩15,539 | -0.58% | 9.6만 |
|---|
| 2026.02.12 | ₩16,233 | ₩16,327 | ₩15,642 | ₩15,777 | -2.81% | 13.7만 |
|---|
| 2026.02.11 | ₩16,407 | ₩16,461 | ₩16,045 | ₩16,286 | -0.74% | 10.8만 |
|---|
| 2026.02.10 | ₩16,514 | ₩16,514 | ₩16,300 | ₩16,300 | -1.30% | 10.2만 |
|---|
| 2026.02.09 | ₩16,166 | ₩16,528 | ₩16,045 | ₩16,501 | +2.07% | 17만 |
|---|
| 2026.02.06 | ₩16,179 | ₩16,274 | ₩15,750 | ₩16,098 | -0.50% | 23.5만 |
|---|
| 2026.02.05 | ₩16,018 | ₩16,474 | ₩15,911 | ₩16,246 | +1.42% | 21.1만 |
|---|
| 2026.02.04 | ₩16,970 | ₩16,970 | ₩16,514 | ₩16,514 | -2.69% | 46.3만 |
|---|
| 2026.02.03 | ₩17,440 | ₩17,636 | ₩16,970 | ₩17,118 | -1.85% | 18.9만 |
|---|
| 2026.02.02 | ₩17,588 | ₩17,762 | ₩17,386 | ₩17,413 | -0.99% | 12.8만 |
|---|
| 2026.01.30 | ₩17,708 | ₩17,943 | ₩17,614 | ₩17,655 | -0.30% | 17.5만 |
|---|
| 2026.01.29 | ₩17,802 | ₩18,191 | ₩17,521 | ₩18,084 | +1.58% | 35.6만 |
|---|
| 2026.01.28 | ₩16,890 | ₩16,924 | ₩16,729 | ₩16,742 | -0.87% | 14.9만 |
|---|
| 2026.01.27 | ₩16,903 | ₩16,917 | ₩16,702 | ₩16,809 | -0.56% | 6.6만 |
|---|
| 2026.01.26 | ₩16,635 | ₩16,882 | ₩16,622 | ₩16,796 | +0.97% | 11.4만 |
|---|
| 2026.01.23 | ₩16,206 | ₩16,689 | ₩16,206 | ₩16,501 | +1.82% | 10.3만 |
|---|
| 2026.01.22 | ₩15,937 | ₩16,293 | ₩15,937 | ₩16,273 | +2.10% | 7.7만 |
|---|
| 2026.01.21 | ₩15,522 | ₩15,806 | ₩15,387 | ₩15,723 | +1.30% | 13.3만 |
|---|
| 2026.01.20 | ₩15,508 | ₩15,616 | ₩15,374 | ₩15,495 | -0.09% | 30.9만 |
|---|
| 2026.01.16 | ₩15,911 | ₩15,984 | ₩15,817 | ₩15,830 | -0.51% | 14.2만 |
|---|
| 2026.01.15 | ₩15,763 | ₩15,897 | ₩15,675 | ₩15,857 | +0.60% | 13.3만 |
|---|
| 2026.01.14 | ₩16,072 | ₩16,072 | ₩15,763 | ₩15,763 | -1.92% | 13.5만 |
|---|
| 2026.01.13 | ₩16,353 | ₩16,353 | ₩15,991 | ₩16,166 | -1.15% | 13.1만 |
|---|
| 2026.01.12 | ₩16,528 | ₩16,588 | ₩16,367 | ₩16,367 | -0.97% | 13.3만 |
|---|
| 2026.01.09 | ₩16,474 | ₩16,635 | ₩16,407 | ₩16,622 | +0.90% | 15.2만 |
|---|
| 2026.01.08 | ₩16,501 | ₩16,501 | ₩16,246 | ₩16,467 | -0.20% | 7.8만 |
|---|
| 2026.01.07 | ₩16,702 | ₩16,850 | ₩16,541 | ₩16,649 | -0.32% | 18.2만 |
|---|
| 2026.01.06 | ₩16,823 | ₩16,983 | ₩16,709 | ₩16,863 | +0.24% | 5.6만 |
|---|
| 2026.01.05 | ₩16,622 | ₩16,964 | ₩16,608 | ₩16,823 | +1.21% | 8.4만 |
|---|
| 2026.01.02 | ₩16,970 | ₩16,970 | ₩16,461 | ₩16,595 | -2.21% | 19.7만 |
|---|
| 2025.12.31 | ₩16,997 | ₩17,024 | ₩16,917 | ₩16,917 | -0.47% | 14.5만 |
|---|
| 2025.12.30 | ₩16,863 | ₩17,158 | ₩16,863 | ₩17,064 | +1.19% | 14.3만 |
|---|
| 2025.12.29 | ₩16,850 | ₩16,909 | ₩16,783 | ₩16,877 | +0.16% | 18.9만 |
|---|
| 2025.12.26 | ₩17,038 | ₩17,078 | ₩16,914 | ₩16,930 | -0.63% | 10.9만 |
|---|
| 2025.12.24 | ₩16,997 | ₩17,145 | ₩16,997 | ₩17,131 | +0.79% | 3.1만 |
|---|
| 2025.12.23 | ₩16,930 | ₩17,098 | ₩16,930 | ₩17,051 | +0.71% | 9.7만 |
|---|
| 2025.12.22 | ₩16,984 | ₩17,192 | ₩16,867 | ₩16,957 | -0.16% | 23.3만 |
|---|
| 2025.12.19 | ₩17,011 | ₩17,118 | ₩16,957 | ₩16,957 | -0.32% | 23.8만 |
|---|
| 2025.12.18 | ₩16,850 | ₩17,105 | ₩16,850 | ₩16,997 | +0.88% | 9.9만 |
|---|
| 2025.12.17 | ₩16,970 | ₩17,058 | ₩16,843 | ₩16,850 | -0.71% | 13.8만 |
|---|
| 2025.12.16 | ₩16,649 | ₩17,091 | ₩16,649 | ₩17,011 | +2.18% | 15.4만 |
|---|
| 2025.12.15 | ₩16,716 | ₩16,897 | ₩16,615 | ₩16,769 | +0.32% | 12.1만 |
|---|
| 2025.12.12 | ₩16,823 | ₩16,877 | ₩16,575 | ₩16,729 | -0.56% | 11.8만 |
|---|
| 2025.12.11 | ₩16,635 | ₩16,944 | ₩16,622 | ₩16,917 | +1.69% | 8.9만 |
|---|
| 2025.12.10 | ₩16,984 | ₩17,046 | ₩16,811 | ₩16,957 | -0.16% | 17.9만 |
|---|
| 2025.12.09 | ₩17,239 | ₩17,239 | ₩17,063 | ₩17,105 | -0.78% | 18.8만 |
|---|
| 2025.12.08 | ₩17,413 | ₩17,534 | ₩17,319 | ₩17,386 | -0.15% | 10.5만 |
|---|
| 2025.12.05 | ₩17,386 | ₩17,487 | ₩17,326 | ₩17,480 | +0.54% | 22.9만 |
|---|
| 2025.12.04 | ₩17,507 | ₩17,547 | ₩17,306 | ₩17,306 | -1.15% | 19.8만 |
|---|
| 2025.12.03 | ₩17,400 | ₩17,480 | ₩17,346 | ₩17,386 | -0.08% | 13.8만 |
|---|
| 2025.12.02 | ₩17,212 | ₩17,475 | ₩17,212 | ₩17,427 | +1.25% | 16만 |
|---|
| 2025.12.01 | ₩17,252 | ₩17,406 | ₩17,252 | ₩17,360 | +0.62% | 26.9만 |
|---|
| 2025.11.28 | ₩17,225 | ₩17,467 | ₩17,199 | ₩17,467 | +1.40% | 9.8만 |
|---|
| 2025.11.26 | ₩17,306 | ₩17,333 | ₩17,225 | ₩17,252 | -0.31% | 18.5만 |
|---|
| 2025.11.25 | ₩17,064 | ₩17,333 | ₩17,051 | ₩17,292 | +1.34% | 24.2만 |
|---|
| 2025.11.24 | ₩16,608 | ₩16,970 | ₩16,608 | ₩16,917 | +1.86% | 94.5만 |
|---|
| 2025.11.21 | ₩16,434 | ₩16,628 | ₩16,226 | ₩16,528 | +0.57% | 33만 |
|---|
| 2025.11.20 | ₩16,662 | ₩16,809 | ₩16,242 | ₩16,367 | -1.77% | 38.6만 |
|---|
| 2025.11.19 | ₩16,622 | ₩16,639 | ₩16,300 | ₩16,514 | -0.65% | 19.9만 |
|---|
| 2025.11.18 | ₩16,568 | ₩16,836 | ₩16,353 | ₩16,716 | +0.89% | 26.1만 |
|---|
| 2025.11.17 | ₩16,944 | ₩17,011 | ₩16,649 | ₩16,783 | -0.95% | 18.5만 |
|---|
| 2025.11.14 | ₩16,742 | ₩17,078 | ₩16,595 | ₩16,957 | +1.28% | 28.5만 |
|---|
| 2025.11.13 | ₩17,038 | ₩17,127 | ₩16,783 | ₩16,944 | -0.55% | 22.3만 |
|---|
| 2025.11.12 | ₩17,521 | ₩17,521 | ₩17,017 | ₩17,064 | -2.60% | 20.8만 |
|---|
| 2025.11.11 | ₩17,507 | ₩17,507 | ₩17,292 | ₩17,480 | -0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩17,507 | ₩17,601 | ₩17,360 | ₩17,547 | +0.23% | 34만 |
|---|
| 2025.11.07 | ₩17,239 | ₩17,360 | ₩16,809 | ₩17,360 | +0.70% | 29.3만 |
|---|
| 2025.11.06 | ₩17,735 | ₩17,735 | ₩17,266 | ₩17,319 | -2.34% | 22.5만 |
|---|
| 2025.11.05 | ₩17,749 | ₩18,017 | ₩17,628 | ₩17,896 | +0.83% | 21.7만 |
|---|
| 2025.11.04 | ₩17,816 | ₩18,003 | ₩17,621 | ₩17,641 | -0.98% | 21.7만 |
|---|
| 2025.11.03 | ₩18,366 | ₩18,419 | ₩17,883 | ₩17,923 | -2.41% | 34.3만 |
|---|
| 2025.10.31 | ₩18,782 | ₩18,782 | ₩18,124 | ₩18,232 | -2.93% | 51.2만 |
|---|
| 2025.10.30 | ₩18,822 | ₩18,969 | ₩18,258 | ₩18,621 | -1.07% | 87만 |
|---|
| 2025.10.29 | ₩20,968 | ₩21,049 | ₩20,646 | ₩20,888 | -0.38% | 26.8만 |
|---|
| 2025.10.28 | ₩20,861 | ₩20,995 | ₩20,740 | ₩20,821 | -0.19% | 8.4만 |
|---|
| 2025.10.27 | ₩20,767 | ₩20,943 | ₩20,767 | ₩20,807 | +0.19% | 12.5만 |
|---|
| 2025.10.24 | ₩20,526 | ₩20,566 | ₩20,425 | ₩20,539 | +0.07% | 9.8만 |
|---|
| 2025.10.23 | ₩20,458 | ₩20,587 | ₩20,412 | ₩20,445 | -0.07% | 5.5만 |
|---|
| 2025.10.22 | ₩20,579 | ₩20,713 | ₩20,365 | ₩20,606 | +0.13% | 12.6만 |
|---|
| 2025.10.21 | ₩20,619 | ₩20,660 | ₩20,505 | ₩20,566 | -0.26% | 10.7만 |
|---|
| 2025.10.20 | ₩20,311 | ₩20,587 | ₩20,311 | ₩20,552 | +1.19% | 59.6만 |
|---|
| 2025.10.17 | ₩20,043 | ₩20,284 | ₩20,016 | ₩20,284 | +1.20% | 15.5만 |
|---|
| 2025.10.16 | ₩20,257 | ₩20,405 | ₩19,939 | ₩20,150 | -0.53% | 9.2만 |
|---|
| 2025.10.15 | ₩20,324 | ₩20,499 | ₩20,190 | ₩20,378 | +0.26% | 9.2만 |
|---|
| 2025.10.14 | ₩20,069 | ₩20,291 | ₩19,922 | ₩20,137 | +0.33% | 11.5만 |
|---|
| 2025.10.13 | ₩20,271 | ₩20,365 | ₩20,110 | ₩20,311 | +0.20% | 14.1만 |
|---|
| 2025.10.10 | ₩20,660 | ₩20,700 | ₩19,976 | ₩20,029 | -3.05% | 38.6만 |
|---|