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 | ₩12,579 | ₩12,640 | ₩12,472 | ₩12,526 | -0.43% | 8.6만 |
| 2026.10.08 | ₩12,526 | ₩12,552 | ₩12,391 | ₩12,499 | -0.21% | 10.5만 |
| 2026.10.07 | ₩12,888 | ₩12,888 | ₩12,660 | ₩12,700 | -1.46% | 16.3만 |
| 2026.10.06 | ₩13,049 | ₩13,075 | ₩12,881 | ₩12,915 | -1.03% | 15.2만 |
| 2026.10.05 | ₩12,754 | ₩12,995 | ₩12,740 | ₩12,955 | +1.58% | 11.4만 |
| 2026.10.02 | ₩12,847 | ₩12,955 | ₩12,713 | ₩12,754 | -0.73% | 7.9만 |
| 2026.10.01 | ₩12,767 | ₩12,821 | ₩12,646 | ₩12,713 | -0.42% | 8.4만 |
| 2026.09.30 | ₩12,915 | ₩13,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,901 |
| -0.10% |
| 12.7만 |
| 2026.09.29 | ₩12,821 | ₩13,109 | ₩12,713 | ₩13,102 | +2.20% | 13.3만 |
|---|
| 2026.09.28 | ₩13,210 | ₩13,210 | ₩12,660 | ₩12,713 | -3.76% | 17.1만 |
|---|
| 2026.09.25 | ₩13,491 | ₩13,505 | ₩13,176 | ₩13,236 | -1.89% | 32만 |
|---|
| 2026.09.24 | ₩13,210 | ₩13,719 | ₩13,142 | ₩13,706 | +3.76% | 35.6만 |
|---|
| 2026.09.23 | ₩13,303 | ₩13,592 | ₩13,250 | ₩13,263 | -0.30% | 15.1만 |
|---|
| 2026.09.22 | ₩13,102 | ₩13,502 | ₩13,008 | ₩13,183 | +0.61% | 32만 |
|---|
| 2026.09.21 | ₩12,311 | ₩13,438 | ₩12,311 | ₩13,250 | +7.63% | 25.2만 |
|---|
| 2026.09.18 | ₩12,391 | ₩12,391 | ₩12,070 | ₩12,137 | -2.06% | 13.1만 |
|---|
| 2026.09.17 | ₩12,311 | ₩12,318 | ₩12,125 | ₩12,311 | 0.00% | 10만 |
|---|
| 2026.09.16 | ₩12,338 | ₩12,442 | ₩12,271 | ₩12,311 | -0.22% | 8.3만 |
|---|
| 2026.09.15 | ₩12,096 | ₩12,324 | ₩12,096 | ₩12,231 | +1.11% | 65.7만 |
|---|
| 2026.09.14 | ₩12,056 | ₩12,224 | ₩11,976 | ₩12,217 | +1.33% | 12.5만 |
|---|
| 2026.09.11 | ₩12,043 | ₩12,123 | ₩11,909 | ₩11,936 | -0.89% | 5.4만 |
|---|
| 2026.09.10 | ₩11,989 | ₩12,177 | ₩11,848 | ₩11,882 | -0.89% | 8.3만 |
|---|
| 2026.09.09 | ₩12,043 | ₩12,164 | ₩11,909 | ₩12,083 | +0.33% | 20.8만 |
|---|
| 2026.09.08 | ₩11,560 | ₩11,708 | ₩11,506 | ₩11,533 | -0.23% | 7.6만 |
|---|
| 2026.09.04 | ₩11,547 | ₩11,614 | ₩11,466 | ₩11,580 | +0.29% | 8.9만 |
|---|
| 2026.09.03 | ₩11,506 | ₩11,666 | ₩11,506 | ₩11,587 | +0.70% | 9.3만 |
|---|
| 2026.09.02 | ₩11,185 | ₩11,493 | ₩11,185 | ₩11,386 | +1.80% | 7.1만 |
|---|
| 2026.09.01 | ₩10,849 | ₩11,265 | ₩10,809 | ₩11,198 | +3.21% | 10.1만 |
|---|
| 2026.08.31 | ₩11,117 | ₩11,131 | ₩11,024 | ₩11,091 | -0.24% | 8.2만 |
|---|
| 2026.08.28 | ₩11,064 | ₩11,292 | ₩11,064 | ₩11,131 | +0.61% | 25.7만 |
|---|
| 2026.08.27 | ₩11,117 | ₩11,278 | ₩10,983 | ₩11,050 | -0.60% | 8.5만 |
|---|
| 2026.08.26 | ₩11,332 | ₩11,386 | ₩11,003 | ₩11,185 | -1.30% | 11.8만 |
|---|
| 2026.08.25 | ₩10,997 | ₩11,117 | ₩10,990 | ₩11,117 | +1.10% | 8.7만 |
|---|
| 2026.08.24 | ₩10,822 | ₩10,997 | ₩10,789 | ₩10,957 | +1.24% | 6.2만 |
|---|
| 2026.08.21 | ₩10,809 | ₩10,891 | ₩10,729 | ₩10,863 | +0.50% | 8.7만 |
|---|
| 2026.08.20 | ₩10,755 | ₩10,796 | ₩10,635 | ₩10,769 | +0.12% | 8.1만 |
|---|
| 2026.08.19 | ₩10,782 | ₩10,970 | ₩10,682 | ₩10,836 | +0.50% | 14.3만 |
|---|
| 2026.08.18 | ₩10,997 | ₩11,037 | ₩10,769 | ₩10,796 | -1.83% | 92.2만 |
|---|
| 2026.08.17 | ₩11,587 | ₩11,587 | ₩11,178 | ₩11,265 | -2.78% | 19.1만 |
|---|
| 2026.08.14 | ₩11,681 | ₩11,754 | ₩11,607 | ₩11,614 | -0.57% | 6.6만 |
|---|
| 2026.08.13 | ₩11,453 | ₩11,694 | ₩11,453 | ₩11,681 | +1.99% | 6.2만 |
|---|
| 2026.08.12 | ₩11,828 | ₩11,852 | ₩11,480 | ₩11,493 | -2.83% | 11.3만 |
|---|
| 2026.08.11 | ₩11,801 | ₩11,982 | ₩11,734 | ₩11,801 | 0.00% | 8.1만 |
|---|
| 2026.08.10 | ₩11,815 | ₩11,922 | ₩11,701 | ₩11,734 | -0.68% | 5.8만 |
|---|
| 2026.08.07 | ₩11,600 | ₩11,775 | ₩11,600 | ₩11,721 | +1.04% | 5.9만 |
|---|
| 2026.08.06 | ₩11,640 | ₩11,714 | ₩11,587 | ₩11,600 | -0.35% | 9.1만 |
|---|
| 2026.08.05 | ₩11,936 | ₩11,936 | ₩11,573 | ₩11,734 | -1.69% | 11.9만 |
|---|
| 2026.08.04 | ₩11,667 | ₩11,788 | ₩11,567 | ₩11,721 | +0.46% | 30.1만 |
|---|
| 2026.08.03 | ₩11,332 | ₩11,882 | ₩11,332 | ₩11,761 | +3.79% | 14만 |
|---|
| 2026.07.31 | ₩11,077 | ₩11,252 | ₩11,010 | ₩11,238 | +1.45% | 21.9만 |
|---|
| 2026.07.30 | ₩10,769 | ₩11,010 | ₩10,715 | ₩11,010 | +2.24% | 31.5만 |
|---|
| 2026.07.29 | ₩12,054 | ₩12,157 | ₩11,882 | ₩11,976 | -0.65% | 7.6만 |
|---|
| 2026.07.28 | ₩12,083 | ₩12,190 | ₩11,976 | ₩12,070 | -0.11% | 9.3만 |
|---|
| 2026.07.27 | ₩12,298 | ₩12,351 | ₩12,070 | ₩12,070 | -1.85% | 7.9만 |
|---|
| 2026.07.24 | ₩12,324 | ₩12,371 | ₩12,083 | ₩12,123 | -1.63% | 9만 |
|---|
| 2026.07.23 | ₩12,311 | ₩12,465 | ₩12,137 | ₩12,324 | +0.11% | 16.7만 |
|---|
| 2026.07.22 | ₩13,089 | ₩13,089 | ₩12,787 | ₩12,847 | -1.84% | 9.3만 |
|---|
| 2026.07.21 | ₩13,210 | ₩13,223 | ₩13,089 | ₩13,089 | -0.91% | 36.1만 |
|---|
| 2026.07.20 | ₩13,142 | ₩13,263 | ₩12,995 | ₩13,149 | +0.05% | 8.5만 |
|---|
| 2026.07.17 | ₩13,169 | ₩13,283 | ₩12,807 | ₩13,183 | +0.10% | 13.5만 |
|---|
| 2026.07.16 | ₩13,719 | ₩13,800 | ₩13,424 | ₩13,478 | -1.76% | 13.2만 |
|---|
| 2026.07.15 | ₩13,652 | ₩14,061 | ₩13,558 | ₩13,987 | +2.46% | 22.2만 |
|---|
| 2026.07.14 | ₩13,438 | ₩13,706 | ₩13,438 | ₩13,639 | +1.50% | 5.6만 |
|---|
| 2026.07.13 | ₩13,598 | ₩13,880 | ₩13,478 | ₩13,531 | -0.49% | 16.2만 |
|---|
| 2026.07.10 | ₩13,612 | ₩13,967 | ₩13,598 | ₩13,773 | +1.18% | 26.4만 |
|---|
| 2026.07.09 | ₩12,217 | ₩13,142 | ₩12,056 | ₩13,089 | +7.14% | 32.2만 |
|---|
| 2026.07.08 | ₩12,888 | ₩12,888 | ₩12,573 | ₩12,680 | -1.61% | 6만 |
|---|
| 2026.07.07 | ₩12,713 | ₩13,035 | ₩12,674 | ₩12,888 | +1.37% | 8.1만 |
|---|
| 2026.07.06 | ₩12,472 | ₩12,640 | ₩12,284 | ₩12,619 | +1.18% | 7.4만 |
|---|
| 2026.07.02 | ₩12,687 | ₩12,687 | ₩12,237 | ₩12,271 | -3.28% | 32.1만 |
|---|
| 2026.07.01 | ₩12,821 | ₩13,210 | ₩12,552 | ₩12,901 | +0.63% | 43.9만 |
|---|
| 2026.06.30 | ₩11,962 | ₩12,056 | ₩11,855 | ₩12,023 | +0.50% | 6만 |
|---|
| 2026.06.29 | ₩11,949 | ₩12,137 | ₩11,949 | ₩12,003 | +0.45% | 16.2만 |
|---|
| 2026.06.26 | ₩11,667 | ₩11,929 | ₩11,634 | ₩11,801 | +1.15% | 10.6만 |
|---|
| 2026.06.25 | ₩11,909 | ₩11,915 | ₩11,614 | ₩11,647 | -2.20% | 11.8만 |
|---|
| 2026.06.24 | ₩12,096 | ₩12,244 | ₩11,989 | ₩12,016 | -0.67% | 9.7만 |
|---|
| 2026.06.23 | ₩12,070 | ₩12,311 | ₩12,070 | ₩12,143 | +0.61% | 26.5만 |
|---|
| 2026.06.22 | ₩12,311 | ₩12,365 | ₩12,056 | ₩12,150 | -1.31% | 14.4만 |
|---|
| 2026.06.18 | ₩12,244 | ₩12,432 | ₩12,090 | ₩12,405 | +1.31% | 22.6만 |
|---|
| 2026.06.17 | ₩12,633 | ₩12,633 | ₩12,244 | ₩12,324 | -2.44% | 49.7만 |
|---|
| 2026.06.16 | ₩12,673 | ₩12,850 | ₩12,646 | ₩12,754 | +0.63% | 10만 |
|---|
| 2026.06.15 | ₩12,452 | ₩12,780 | ₩12,391 | ₩12,673 | +1.78% | 12.2만 |
|---|
| 2026.06.12 | ₩12,378 | ₩12,391 | ₩12,176 | ₩12,244 | -1.08% | 13.4만 |
|---|
| 2026.06.11 | ₩12,244 | ₩12,371 | ₩12,070 | ₩12,311 | +0.55% | 25.7만 |
|---|
| 2026.06.10 | ₩12,593 | ₩12,794 | ₩12,405 | ₩12,412 | -1.44% | 14.7만 |
|---|
| 2026.06.09 | ₩12,834 | ₩12,921 | ₩12,606 | ₩12,680 | -1.20% | 11.8만 |
|---|
| 2026.06.08 | ₩12,834 | ₩12,834 | ₩12,566 | ₩12,687 | -1.15% | 11.9만 |
|---|
| 2026.06.05 | ₩13,438 | ₩13,491 | ₩12,593 | ₩12,780 | -4.89% | 33.1만 |
|---|
| 2026.06.04 | ₩13,370 | ₩13,666 | ₩13,370 | ₩13,451 | +0.60% | 7.6만 |
|---|
| 2026.06.03 | ₩13,049 | ₩13,505 | ₩13,049 | ₩13,478 | +3.29% | 10만 |
|---|
| 2026.06.02 | ₩13,049 | ₩13,183 | ₩12,968 | ₩12,975 | -0.57% | 12.1만 |
|---|
| 2026.06.01 | ₩13,572 | ₩13,679 | ₩13,008 | ₩13,008 | -4.15% | 33.9만 |
|---|
| 2026.05.29 | ₩13,598 | ₩13,652 | ₩13,484 | ₩13,625 | +0.20% | 11.5만 |
|---|
| 2026.05.28 | ₩13,746 | ₩13,761 | ₩13,598 | ₩13,625 | -0.88% | 7만 |
|---|
| 2026.05.27 | ₩13,411 | ₩13,820 | ₩13,411 | ₩13,759 | +2.60% | 14.9만 |
|---|
| 2026.05.26 | ₩13,411 | ₩13,484 | ₩13,357 | ₩13,478 | +0.50% | 15.4만 |
|---|
| 2026.05.22 | ₩13,344 | ₩13,464 | ₩13,344 | ₩13,424 | +0.60% | 11.1만 |
|---|
| 2026.05.21 | ₩13,263 | ₩13,417 | ₩13,142 | ₩13,377 | +0.86% | 10.9만 |
|---|
| 2026.05.20 | ₩13,357 | ₩13,484 | ₩13,282 | ₩13,444 | +0.65% | 20.6만 |
|---|
| 2026.05.19 | ₩13,518 | ₩13,565 | ₩13,350 | ₩13,397 | -0.89% | 11.4만 |
|---|
| 2026.05.18 | ₩13,598 | ₩13,598 | ₩13,411 | ₩13,545 | -0.39% | 11.6만 |
|---|
| 2026.05.15 | ₩13,545 | ₩13,679 | ₩13,464 | ₩13,625 | +0.59% | 11.3만 |
|---|
| 2026.05.14 | ₩13,572 | ₩13,652 | ₩13,545 | ₩13,572 | 0.00% | 15.8만 |
|---|
| 2026.05.13 | ₩13,330 | ₩13,692 | ₩13,310 | ₩13,639 | +2.31% | 24.3만 |
|---|
| 2026.05.12 | ₩13,277 | ₩13,438 | ₩13,223 | ₩13,438 | +1.21% | 19.3만 |
|---|
| 2026.05.11 | ₩13,505 | ₩13,505 | ₩13,303 | ₩13,303 | -1.49% | 23.6만 |
|---|
| 2026.05.08 | ₩13,598 | ₩13,612 | ₩13,438 | ₩13,505 | -0.69% | 13.5만 |
|---|
| 2026.05.07 | ₩13,545 | ₩13,686 | ₩13,538 | ₩13,592 | +0.35% | 18.9만 |
|---|
| 2026.05.06 | ₩13,491 | ₩13,746 | ₩13,357 | ₩13,652 | +1.19% | 17.4만 |
|---|
| 2026.05.05 | ₩13,666 | ₩13,666 | ₩13,397 | ₩13,505 | -1.18% | 25.4만 |
|---|
| 2026.05.04 | ₩13,545 | ₩13,612 | ₩13,424 | ₩13,585 | +0.30% | 15만 |
|---|
| 2026.05.01 | ₩13,585 | ₩13,663 | ₩13,478 | ₩13,505 | -0.59% | 20.2만 |
|---|
| 2026.04.30 | ₩13,947 | ₩13,947 | ₩13,303 | ₩13,585 | -2.60% | 49.1만 |
|---|
| 2026.04.29 | ₩14,953 | ₩15,001 | ₩14,819 | ₩14,926 | -0.18% | 10.4만 |
|---|
| 2026.04.28 | ₩15,007 | ₩15,074 | ₩14,872 | ₩14,946 | -0.40% | 11.4만 |
|---|
| 2026.04.27 | ₩14,993 | ₩15,168 | ₩14,973 | ₩15,100 | +0.72% | 7.5만 |
|---|
| 2026.04.24 | ₩14,805 | ₩15,134 | ₩14,638 | ₩15,047 | +1.63% | 10.6만 |
|---|
| 2026.04.23 | ₩14,846 | ₩14,940 | ₩14,618 | ₩14,738 | -0.72% | 13.1만 |
|---|
| 2026.04.22 | ₩15,168 | ₩15,208 | ₩15,074 | ₩15,181 | +0.09% | 6만 |
|---|
| 2026.04.21 | ₩15,060 | ₩15,161 | ₩15,007 | ₩15,007 | -0.36% | 31만 |
|---|
| 2026.04.20 | ₩15,275 | ₩15,275 | ₩15,020 | ₩15,067 | -1.36% | 6.6만 |
|---|
| 2026.04.17 | ₩15,168 | ₩15,416 | ₩15,141 | ₩15,355 | +1.24% | 8.2만 |
|---|
| 2026.04.16 | ₩15,168 | ₩15,181 | ₩15,020 | ₩15,168 | 0.00% | 4.2만 |
|---|
| 2026.04.15 | ₩15,074 | ₩15,315 | ₩15,060 | ₩15,154 | +0.53% | 7.3만 |
|---|
| 2026.04.14 | ₩14,685 | ₩15,100 | ₩14,685 | ₩15,047 | +2.47% | 6.9만 |
|---|
| 2026.04.13 | ₩14,470 | ₩14,557 | ₩14,370 | ₩14,537 | +0.46% | 6만 |
|---|
| 2026.04.10 | ₩14,551 | ₩14,583 | ₩14,323 | ₩14,457 | -0.65% | 15만 |
|---|
| 2026.04.09 | ₩14,349 | ₩14,591 | ₩14,331 | ₩14,417 | +0.47% | 11.6만 |
|---|
| 2026.04.08 | ₩14,041 | ₩14,557 | ₩13,920 | ₩14,256 | +1.53% | 20.3만 |
|---|
| 2026.04.07 | ₩13,531 | ₩13,598 | ₩13,388 | ₩13,598 | +0.50% | 6.1만 |
|---|
| 2026.04.06 | ₩13,598 | ₩13,719 | ₩13,531 | ₩13,531 | -0.49% | 13.4만 |
|---|
| 2026.04.02 | ₩13,370 | ₩13,585 | ₩13,270 | ₩13,585 | +1.60% | 28만 |
|---|
| 2026.04.01 | ₩13,666 | ₩13,914 | ₩13,598 | ₩13,666 | 0.00% | 10만 |
|---|
| 2026.03.31 | ₩13,156 | ₩13,558 | ₩13,129 | ₩13,531 | +2.85% | 9.1만 |
|---|
| 2026.03.30 | ₩12,901 | ₩12,995 | ₩12,794 | ₩12,968 | +0.52% | 13만 |
|---|
| 2026.03.27 | ₩13,022 | ₩13,089 | ₩12,606 | ₩12,687 | -2.57% | 17.6만 |
|---|
| 2026.03.26 | ₩14,014 | ₩14,014 | ₩13,116 | ₩13,210 | -5.74% | 20.4만 |
|---|
| 2026.03.25 | ₩14,430 | ₩14,544 | ₩14,363 | ₩14,376 | -0.37% | 8.5만 |
|---|
| 2026.03.24 | ₩14,484 | ₩14,484 | ₩14,309 | ₩14,349 | -0.93% | 5.2만 |
|---|
| 2026.03.23 | ₩14,537 | ₩14,638 | ₩14,470 | ₩14,564 | +0.18% | 11만 |
|---|
| 2026.03.20 | ₩14,591 | ₩14,591 | ₩14,202 | ₩14,363 | -1.56% | 14.5만 |
|---|
| 2026.03.19 | ₩14,779 | ₩14,779 | ₩14,537 | ₩14,658 | -0.82% | 12.5만 |
|---|
| 2026.03.18 | ₩14,980 | ₩15,074 | ₩14,906 | ₩14,953 | -0.18% | 7.8만 |
|---|
| 2026.03.17 | ₩15,181 | ₩15,349 | ₩15,060 | ₩15,060 | -0.80% | 10.7만 |
|---|
| 2026.03.16 | ₩15,221 | ₩15,295 | ₩15,074 | ₩15,181 | -0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩15,100 | ₩15,154 | ₩14,732 | ₩14,819 | -1.87% | 16.8만 |
|---|
| 2026.03.12 | ₩15,610 | ₩15,610 | ₩15,350 | ₩15,375 | -1.50% | 4.4만 |
|---|
| 2026.03.11 | ₩15,798 | ₩15,838 | ₩15,657 | ₩15,771 | -0.17% | 3.9만 |
|---|
| 2026.03.10 | ₩15,691 | ₩15,831 | ₩15,650 | ₩15,704 | +0.09% | 12.9만 |
|---|
| 2026.03.09 | ₩15,355 | ₩15,623 | ₩15,168 | ₩15,623 | +1.75% | 12.9만 |
|---|
| 2026.03.06 | ₩15,556 | ₩15,623 | ₩15,322 | ₩15,516 | -0.26% | 14.9만 |
|---|
| 2026.03.05 | ₩15,798 | ₩15,892 | ₩15,610 | ₩15,811 | +0.08% | 11.1만 |
|---|
| 2026.03.04 | ₩15,784 | ₩16,039 | ₩15,784 | ₩15,945 | +1.02% | 8.6만 |
|---|
| 2026.03.03 | ₩15,583 | ₩15,825 | ₩15,436 | ₩15,731 | +0.95% | 12.8만 |
|---|
| 2026.03.02 | ₩15,355 | ₩15,798 | ₩15,355 | ₩15,717 | +2.36% | 18.4만 |
|---|
| 2026.02.27 | ₩15,583 | ₩15,637 | ₩15,409 | ₩15,570 | -0.09% | 147.6만 |
|---|
| 2026.02.26 | ₩15,610 | ₩15,811 | ₩15,590 | ₩15,784 | +1.12% | 14.9만 |
|---|
| 2026.02.25 | ₩15,543 | ₩15,778 | ₩15,543 | ₩15,758 | +1.38% | 17.4만 |
|---|
| 2026.02.24 | ₩15,315 | ₩15,503 | ₩15,255 | ₩15,469 | +1.01% | 8.8만 |
|---|
| 2026.02.23 | ₩15,691 | ₩15,784 | ₩15,395 | ₩15,409 | -1.79% | 50.7만 |
|---|
| 2026.02.20 | ₩15,476 | ₩15,845 | ₩15,476 | ₩15,751 | +1.78% | 13.1만 |
|---|
| 2026.02.19 | ₩15,436 | ₩15,583 | ₩15,436 | ₩15,543 | +0.70% | 15.2만 |
|---|
| 2026.02.18 | ₩15,369 | ₩15,664 | ₩15,315 | ₩15,664 | +1.92% | 9.6만 |
|---|
| 2026.02.17 | ₩15,476 | ₩15,597 | ₩15,315 | ₩15,516 | +0.26% | 14.3만 |
|---|
| 2026.02.13 | ₩15,623 | ₩15,798 | ₩15,422 | ₩15,534 | -0.58% | 9.6만 |
|---|
| 2026.02.12 | ₩16,227 | ₩16,321 | ₩15,637 | ₩15,771 | -2.81% | 13.7만 |
|---|
| 2026.02.11 | ₩16,401 | ₩16,455 | ₩16,039 | ₩16,281 | -0.74% | 10.8만 |
|---|
| 2026.02.10 | ₩16,509 | ₩16,509 | ₩16,294 | ₩16,294 | -1.30% | 10.2만 |
|---|
| 2026.02.09 | ₩16,160 | ₩16,522 | ₩16,039 | ₩16,495 | +2.07% | 17만 |
|---|
| 2026.02.06 | ₩16,173 | ₩16,269 | ₩15,744 | ₩16,093 | -0.50% | 23.5만 |
|---|
| 2026.02.05 | ₩16,012 | ₩16,468 | ₩15,905 | ₩16,240 | +1.42% | 21.1만 |
|---|
| 2026.02.04 | ₩16,965 | ₩16,965 | ₩16,509 | ₩16,509 | -2.69% | 46.3만 |
|---|
| 2026.02.03 | ₩17,434 | ₩17,630 | ₩16,965 | ₩17,112 | -1.85% | 18.9만 |
|---|
| 2026.02.02 | ₩17,581 | ₩17,756 | ₩17,380 | ₩17,407 | -0.99% | 12.8만 |
|---|
| 2026.01.30 | ₩17,702 | ₩17,937 | ₩17,608 | ₩17,648 | -0.30% | 17.5만 |
|---|
| 2026.01.29 | ₩17,796 | ₩18,185 | ₩17,514 | ₩18,078 | +1.58% | 35.6만 |
|---|
| 2026.01.28 | ₩16,884 | ₩16,918 | ₩16,723 | ₩16,737 | -0.87% | 14.9만 |
|---|
| 2026.01.27 | ₩16,897 | ₩16,911 | ₩16,696 | ₩16,804 | -0.56% | 6.6만 |
|---|
| 2026.01.26 | ₩16,629 | ₩16,876 | ₩16,616 | ₩16,790 | +0.97% | 11.4만 |
|---|
| 2026.01.23 | ₩16,200 | ₩16,683 | ₩16,200 | ₩16,495 | +1.82% | 10.3만 |
|---|
| 2026.01.22 | ₩15,932 | ₩16,287 | ₩15,932 | ₩16,267 | +2.10% | 7.7만 |
|---|
| 2026.01.21 | ₩15,516 | ₩15,800 | ₩15,382 | ₩15,717 | +1.30% | 13.3만 |
|---|
| 2026.01.20 | ₩15,503 | ₩15,610 | ₩15,369 | ₩15,489 | -0.09% | 30.9만 |
|---|
| 2026.01.16 | ₩15,905 | ₩15,979 | ₩15,811 | ₩15,825 | -0.51% | 14.2만 |
|---|
| 2026.01.15 | ₩15,758 | ₩15,892 | ₩15,669 | ₩15,851 | +0.60% | 13.3만 |
|---|
| 2026.01.14 | ₩16,066 | ₩16,066 | ₩15,758 | ₩15,758 | -1.92% | 13.5만 |
|---|
| 2026.01.13 | ₩16,348 | ₩16,348 | ₩15,986 | ₩16,160 | -1.15% | 13.1만 |
|---|
| 2026.01.12 | ₩16,522 | ₩16,582 | ₩16,361 | ₩16,361 | -0.97% | 13.3만 |
|---|
| 2026.01.09 | ₩16,468 | ₩16,629 | ₩16,401 | ₩16,616 | +0.90% | 15.2만 |
|---|
| 2026.01.08 | ₩16,495 | ₩16,495 | ₩16,240 | ₩16,462 | -0.20% | 7.8만 |
|---|
| 2026.01.07 | ₩16,696 | ₩16,844 | ₩16,535 | ₩16,643 | -0.32% | 18.2만 |
|---|
| 2026.01.06 | ₩16,817 | ₩16,977 | ₩16,703 | ₩16,857 | +0.24% | 5.6만 |
|---|
| 2026.01.05 | ₩16,616 | ₩16,958 | ₩16,602 | ₩16,817 | +1.21% | 8.4만 |
|---|
| 2026.01.02 | ₩16,965 | ₩16,965 | ₩16,455 | ₩16,589 | -2.21% | 19.7만 |
|---|
| 2025.12.31 | ₩16,991 | ₩17,018 | ₩16,911 | ₩16,911 | -0.47% | 14.5만 |
|---|
| 2025.12.30 | ₩16,857 | ₩17,152 | ₩16,857 | ₩17,058 | +1.19% | 14.3만 |
|---|
| 2025.12.29 | ₩16,844 | ₩16,903 | ₩16,777 | ₩16,871 | +0.16% | 18.9만 |
|---|
| 2025.12.26 | ₩17,032 | ₩17,072 | ₩16,908 | ₩16,924 | -0.63% | 10.9만 |
|---|
| 2025.12.24 | ₩16,991 | ₩17,139 | ₩16,991 | ₩17,125 | +0.79% | 3.1만 |
|---|
| 2025.12.23 | ₩16,924 | ₩17,092 | ₩16,924 | ₩17,045 | +0.71% | 9.7만 |
|---|
| 2025.12.22 | ₩16,978 | ₩17,186 | ₩16,861 | ₩16,951 | -0.16% | 23.3만 |
|---|
| 2025.12.19 | ₩17,005 | ₩17,112 | ₩16,951 | ₩16,951 | -0.32% | 23.8만 |
|---|
| 2025.12.18 | ₩16,844 | ₩17,099 | ₩16,844 | ₩16,991 | +0.88% | 9.9만 |
|---|
| 2025.12.17 | ₩16,965 | ₩17,052 | ₩16,837 | ₩16,844 | -0.71% | 13.8만 |
|---|
| 2025.12.16 | ₩16,643 | ₩17,085 | ₩16,643 | ₩17,005 | +2.18% | 15.4만 |
|---|
| 2025.12.15 | ₩16,710 | ₩16,891 | ₩16,609 | ₩16,763 | +0.32% | 12.1만 |
|---|
| 2025.12.12 | ₩16,817 | ₩16,871 | ₩16,569 | ₩16,723 | -0.56% | 11.8만 |
|---|
| 2025.12.11 | ₩16,629 | ₩16,938 | ₩16,616 | ₩16,911 | +1.69% | 8.9만 |
|---|
| 2025.12.10 | ₩16,978 | ₩17,040 | ₩16,805 | ₩16,951 | -0.16% | 17.9만 |
|---|
| 2025.12.09 | ₩17,233 | ₩17,233 | ₩17,057 | ₩17,099 | -0.78% | 18.8만 |
|---|
| 2025.12.08 | ₩17,407 | ₩17,528 | ₩17,313 | ₩17,380 | -0.15% | 10.5만 |
|---|
| 2025.12.05 | ₩17,380 | ₩17,481 | ₩17,320 | ₩17,474 | +0.54% | 22.9만 |
|---|
| 2025.12.04 | ₩17,501 | ₩17,541 | ₩17,300 | ₩17,300 | -1.15% | 19.8만 |
|---|
| 2025.12.03 | ₩17,394 | ₩17,474 | ₩17,340 | ₩17,380 | -0.08% | 13.8만 |
|---|
| 2025.12.02 | ₩17,206 | ₩17,469 | ₩17,206 | ₩17,420 | +1.25% | 16만 |
|---|
| 2025.12.01 | ₩17,246 | ₩17,400 | ₩17,246 | ₩17,353 | +0.62% | 26.9만 |
|---|
| 2025.11.28 | ₩17,219 | ₩17,461 | ₩17,193 | ₩17,461 | +1.40% | 9.8만 |
|---|
| 2025.11.26 | ₩17,300 | ₩17,327 | ₩17,219 | ₩17,246 | -0.31% | 18.5만 |
|---|
| 2025.11.25 | ₩17,058 | ₩17,327 | ₩17,045 | ₩17,286 | +1.34% | 24.2만 |
|---|
| 2025.11.24 | ₩16,602 | ₩16,965 | ₩16,602 | ₩16,911 | +1.86% | 94.5만 |
|---|
| 2025.11.21 | ₩16,428 | ₩16,623 | ₩16,220 | ₩16,522 | +0.57% | 33만 |
|---|
| 2025.11.20 | ₩16,656 | ₩16,804 | ₩16,236 | ₩16,361 | -1.77% | 38.6만 |
|---|
| 2025.11.19 | ₩16,616 | ₩16,633 | ₩16,294 | ₩16,509 | -0.65% | 19.9만 |
|---|
| 2025.11.18 | ₩16,562 | ₩16,830 | ₩16,348 | ₩16,710 | +0.89% | 26.1만 |
|---|
| 2025.11.17 | ₩16,938 | ₩17,005 | ₩16,643 | ₩16,777 | -0.95% | 18.5만 |
|---|
| 2025.11.14 | ₩16,737 | ₩17,072 | ₩16,589 | ₩16,951 | +1.28% | 28.5만 |
|---|
| 2025.11.13 | ₩17,032 | ₩17,121 | ₩16,777 | ₩16,938 | -0.55% | 22.3만 |
|---|
| 2025.11.12 | ₩17,514 | ₩17,514 | ₩17,011 | ₩17,058 | -2.60% | 20.8만 |
|---|
| 2025.11.11 | ₩17,501 | ₩17,501 | ₩17,286 | ₩17,474 | -0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩17,501 | ₩17,595 | ₩17,353 | ₩17,541 | +0.23% | 34만 |
|---|
| 2025.11.07 | ₩17,233 | ₩17,353 | ₩16,804 | ₩17,353 | +0.70% | 29.3만 |
|---|
| 2025.11.06 | ₩17,729 | ₩17,729 | ₩17,260 | ₩17,313 | -2.34% | 22.5만 |
|---|
| 2025.11.05 | ₩17,742 | ₩18,011 | ₩17,622 | ₩17,890 | +0.83% | 21.7만 |
|---|
| 2025.11.04 | ₩17,809 | ₩17,997 | ₩17,615 | ₩17,635 | -0.98% | 21.7만 |
|---|
| 2025.11.03 | ₩18,359 | ₩18,413 | ₩17,876 | ₩17,917 | -2.41% | 34.3만 |
|---|
| 2025.10.31 | ₩18,775 | ₩18,775 | ₩18,118 | ₩18,225 | -2.93% | 51.2만 |
|---|
| 2025.10.30 | ₩18,815 | ₩18,963 | ₩18,252 | ₩18,614 | -1.07% | 87만 |
|---|
| 2025.10.29 | ₩20,961 | ₩21,041 | ₩20,639 | ₩20,880 | -0.38% | 26.8만 |
|---|
| 2025.10.28 | ₩20,854 | ₩20,988 | ₩20,733 | ₩20,813 | -0.19% | 8.4만 |
|---|
| 2025.10.27 | ₩20,760 | ₩20,935 | ₩20,760 | ₩20,800 | +0.19% | 12.5만 |
|---|
| 2025.10.24 | ₩20,518 | ₩20,559 | ₩20,418 | ₩20,532 | +0.07% | 9.8만 |
|---|
| 2025.10.23 | ₩20,451 | ₩20,580 | ₩20,404 | ₩20,438 | -0.07% | 5.5만 |
|---|
| 2025.10.22 | ₩20,572 | ₩20,706 | ₩20,357 | ₩20,599 | +0.13% | 12.6만 |
|---|
| 2025.10.21 | ₩20,612 | ₩20,652 | ₩20,498 | ₩20,559 | -0.26% | 10.7만 |
|---|
| 2025.10.20 | ₩20,304 | ₩20,580 | ₩20,304 | ₩20,545 | +1.19% | 59.6만 |
|---|
| 2025.10.17 | ₩20,036 | ₩20,277 | ₩20,009 | ₩20,277 | +1.20% | 15.5만 |
|---|
| 2025.10.16 | ₩20,250 | ₩20,398 | ₩19,932 | ₩20,143 | -0.53% | 9.2만 |
|---|
| 2025.10.15 | ₩20,317 | ₩20,492 | ₩20,183 | ₩20,371 | +0.26% | 9.2만 |
|---|
| 2025.10.14 | ₩20,062 | ₩20,284 | ₩19,915 | ₩20,129 | +0.33% | 11.5만 |
|---|
| 2025.10.13 | ₩20,264 | ₩20,357 | ₩20,103 | ₩20,304 | +0.20% | 14.1만 |
|---|
| 2025.10.10 | ₩20,652 | ₩20,693 | ₩19,969 | ₩20,022 | -3.05% | 38.6만 |
|---|