시장 데이터를 불러오는 중
전체 종목
YieldMax Short COIN Option Income Strategy ETF 과거 주가
YieldMax Short COIN Option Income Strategy ETF · FIAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Short COIN Option Income Strategy ETF · FIAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,158 | ₩21,318 | ₩20,684 | ₩20,931 | -1.07% | 2.1만 |
| 2026.10.08 | ₩21,118 | ₩21,358 | ₩20,998 | ₩21,318 | +0.95% | 4.3만 |
| 2026.10.07 | ₩20,958 | ₩21,225 | ₩20,958 | ₩21,104 | +0.70% | 4.9만 |
| 2026.10.06 | ₩20,237 | ₩20,611 | ₩19,903 | ₩20,584 | +1.72% | 3.8만 |
| 2026.10.05 | ₩20,317 | ₩20,612 | ₩20,006 | ₩20,277 | -0.20% | 5.4만 |
| 2026.10.02 | ₩19,930 | ₩20,931 | ₩19,489 | ₩20,824 | +4.49% | 75만 |
| 2026.10.01 | ₩20,490 | ₩20,490 | ₩20,103 | ₩20,304 | -0.91% | 1.6만 |
| 2026.09.30 | ₩19,943 | ₩20,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,677 |
| +3.68% |
| 3.4만 |
| 2026.09.29 | ₩19,796 | ₩20,510 | ₩19,756 | ₩20,384 | +2.97% | 2.8만 |
|---|
| 2026.09.28 | ₩19,863 | ₩20,304 | ₩19,716 | ₩20,250 | +1.95% | 7만 |
|---|
| 2026.09.25 | ₩19,609 | ₩20,183 | ₩19,596 | ₩19,943 | +1.70% | 7.4만 |
|---|
| 2026.09.24 | ₩19,796 | ₩20,077 | ₩19,224 | ₩19,596 | -1.01% | 2.9만 |
|---|
| 2026.09.23 | ₩19,569 | ₩20,026 | ₩19,356 | ₩19,890 | +1.64% | 5.3만 |
|---|
| 2026.09.22 | ₩19,623 | ₩19,903 | ₩19,356 | ₩19,569 | -0.27% | 3.4만 |
|---|
| 2026.09.21 | ₩19,089 | ₩19,529 | ₩18,875 | ₩19,503 | +2.17% | 11.7만 |
|---|
| 2026.09.18 | ₩22,106 | ₩22,106 | ₩19,970 | ₩20,170 | -8.76% | 11.5만 |
|---|
| 2026.09.17 | ₩22,573 | ₩23,133 | ₩22,453 | ₩22,453 | -0.53% | 1.8만 |
|---|
| 2026.09.16 | ₩22,720 | ₩23,861 | ₩22,700 | ₩23,586 | +3.81% | 13.8만 |
|---|
| 2026.09.15 | ₩21,371 | ₩23,160 | ₩21,371 | ₩22,840 | +6.87% | 12.2만 |
|---|
| 2026.09.14 | ₩21,852 | ₩21,852 | ₩20,397 | ₩20,579 | -5.83% | 8.8만 |
|---|
| 2026.09.11 | ₩22,479 | ₩22,546 | ₩21,905 | ₩22,414 | -0.29% | 3.2만 |
|---|
| 2026.09.10 | ₩22,733 | ₩22,928 | ₩22,605 | ₩22,725 | -0.04% | 3만 |
|---|
| 2026.09.09 | ₩21,865 | ₩22,773 | ₩21,865 | ₩22,773 | +4.15% | 4.4만 |
|---|
| 2026.09.08 | ₩22,292 | ₩22,439 | ₩22,092 | ₩22,386 | +0.42% | 4.4만 |
|---|
| 2026.09.04 | ₩21,692 | ₩21,887 | ₩21,382 | ₩21,759 | +0.31% | 4.9만 |
|---|
| 2026.09.03 | ₩22,092 | ₩22,092 | ₩20,557 | ₩20,918 | -5.32% | 9.6만 |
|---|
| 2026.09.02 | ₩23,120 | ₩23,320 | ₩22,666 | ₩22,980 | -0.61% | 2.9만 |
|---|
| 2026.09.01 | ₩22,466 | ₩22,987 | ₩22,106 | ₩22,840 | +1.66% | 4.8만 |
|---|
| 2026.08.31 | ₩22,600 | ₩22,806 | ₩21,452 | ₩21,589 | -4.47% | 4만 |
|---|
| 2026.08.28 | ₩21,839 | ₩22,866 | ₩21,692 | ₩22,613 | +3.55% | 4.7만 |
|---|
| 2026.08.27 | ₩21,959 | ₩22,479 | ₩21,091 | ₩21,478 | -2.19% | 8만 |
|---|
| 2026.08.26 | ₩22,600 | ₩22,907 | ₩22,319 | ₩22,640 | +0.18% | 4.9만 |
|---|
| 2026.08.25 | ₩23,227 | ₩23,360 | ₩21,892 | ₩22,106 | -4.83% | 7.2만 |
|---|
| 2026.08.24 | ₩22,026 | ₩23,000 | ₩21,625 | ₩22,880 | +3.88% | 7.9만 |
|---|
| 2026.08.21 | ₩22,960 | ₩22,960 | ₩21,558 | ₩22,132 | -3.60% | 16.1만 |
|---|
| 2026.08.20 | ₩24,175 | ₩24,873 | ₩23,761 | ₩24,132 | -0.18% | 13.1만 |
|---|
| 2026.08.19 | ₩28,165 | ₩28,165 | ₩25,443 | ₩26,277 | -6.70% | 16.3만 |
|---|
| 2026.08.18 | ₩28,006 | ₩28,340 | ₩27,739 | ₩28,340 | +1.19% | 1.6만 |
|---|
| 2026.08.17 | ₩27,926 | ₩28,113 | ₩27,532 | ₩27,752 | -0.62% | 2.6만 |
|---|
| 2026.08.14 | ₩27,619 | ₩28,032 | ₩27,539 | ₩27,952 | +1.21% | 2.9만 |
|---|
| 2026.08.13 | ₩27,792 | ₩28,046 | ₩27,098 | ₩27,138 | -2.35% | 4만 |
|---|
| 2026.08.12 | ₩28,006 | ₩28,299 | ₩27,806 | ₩28,150 | +0.51% | 3.3만 |
|---|
| 2026.08.11 | ₩27,966 | ₩28,433 | ₩27,645 | ₩28,166 | +0.72% | 3만 |
|---|
| 2026.08.10 | ₩27,325 | ₩28,166 | ₩27,325 | ₩28,099 | +2.83% | 3.2만 |
|---|
| 2026.08.07 | ₩28,233 | ₩28,500 | ₩27,151 | ₩27,312 | -3.26% | 4.2만 |
|---|
| 2026.08.06 | ₩28,313 | ₩28,506 | ₩27,859 | ₩28,506 | +0.68% | 4만 |
|---|
| 2026.08.05 | ₩28,259 | ₩28,540 | ₩27,685 | ₩28,313 | +0.19% | 6만 |
|---|
| 2026.08.04 | ₩28,673 | ₩28,847 | ₩27,832 | ₩28,086 | -2.05% | 4.7만 |
|---|
| 2026.08.03 | ₩29,274 | ₩29,487 | ₩27,886 | ₩28,633 | -2.19% | 3.1만 |
|---|
| 2026.07.31 | ₩27,205 | ₩29,634 | ₩27,205 | ₩28,526 | +4.86% | 12.9만 |
|---|
| 2026.07.30 | ₩26,764 | ₩27,058 | ₩26,404 | ₩26,507 | -0.96% | 3.4만 |
|---|
| 2026.07.29 | ₩26,564 | ₩27,458 | ₩26,010 | ₩27,325 | +2.86% | 4.6만 |
|---|
| 2026.07.28 | ₩27,045 | ₩27,378 | ₩26,230 | ₩26,244 | -2.96% | 2.3만 |
|---|
| 2026.07.27 | ₩26,938 | ₩27,218 | ₩26,230 | ₩26,233 | -2.62% | 3.6만 |
|---|
| 2026.07.24 | ₩27,138 | ₩28,166 | ₩27,138 | ₩27,525 | +1.43% | 4.5만 |
|---|
| 2026.07.23 | ₩26,858 | ₩27,420 | ₩26,684 | ₩27,165 | +1.14% | 3.2만 |
|---|
| 2026.07.22 | ₩26,177 | ₩26,898 | ₩25,817 | ₩26,898 | +2.75% | 4.8만 |
|---|
| 2026.07.21 | ₩26,898 | ₩26,911 | ₩24,775 | ₩25,683 | -4.52% | 15.9만 |
|---|
| 2026.07.20 | ₩28,126 | ₩28,500 | ₩27,278 | ₩27,846 | -1.00% | 5.6만 |
|---|
| 2026.07.17 | ₩28,420 | ₩28,457 | ₩27,826 | ₩28,273 | -0.52% | 3.8만 |
|---|
| 2026.07.16 | ₩27,071 | ₩27,699 | ₩26,898 | ₩27,619 | +2.02% | 3.6만 |
|---|
| 2026.07.15 | ₩27,445 | ₩27,899 | ₩26,898 | ₩27,098 | -1.26% | 3.7만 |
|---|
| 2026.07.14 | ₩27,899 | ₩28,299 | ₩27,712 | ₩27,786 | -0.41% | 4.9만 |
|---|
| 2026.07.13 | ₩28,313 | ₩28,687 | ₩27,846 | ₩28,326 | +0.05% | 2.5만 |
|---|
| 2026.07.10 | ₩27,579 | ₩28,113 | ₩26,927 | ₩28,006 | +1.55% | 6.1만 |
|---|
| 2026.07.09 | ₩28,246 | ₩28,313 | ₩27,846 | ₩28,099 | -0.52% | 6.7만 |
|---|
| 2026.07.08 | ₩28,273 | ₩28,566 | ₩27,992 | ₩28,273 | 0.00% | 6.1만 |
|---|
| 2026.07.07 | ₩27,245 | ₩27,846 | ₩26,738 | ₩27,659 | +1.52% | 8.6만 |
|---|
| 2026.07.06 | ₩27,952 | ₩28,166 | ₩26,537 | ₩26,911 | -3.72% | 8.2만 |
|---|
| 2026.07.02 | ₩27,539 | ₩27,685 | ₩26,150 | ₩27,354 | -0.67% | 11.6만 |
|---|
| 2026.07.01 | ₩31,370 | ₩31,370 | ₩28,113 | ₩28,988 | -7.59% | 16.8만 |
|---|
| 2026.06.30 | ₩31,169 | ₩32,091 | ₩31,089 | ₩31,452 | +0.91% | 3.1만 |
|---|
| 2026.06.29 | ₩30,769 | ₩31,183 | ₩30,515 | ₩30,809 | +0.13% | 13.4만 |
|---|
| 2026.06.26 | ₩32,571 | ₩32,571 | ₩30,702 | ₩30,716 | -5.70% | 5.7만 |
|---|
| 2026.06.25 | ₩30,689 | ₩32,177 | ₩30,689 | ₩32,010 | +4.31% | 7.8만 |
|---|
| 2026.06.24 | ₩30,315 | ₩31,463 | ₩30,182 | ₩31,244 | +3.06% | 8.5만 |
|---|
| 2026.06.23 | ₩30,288 | ₩30,302 | ₩29,474 | ₩30,168 | -0.40% | 7.2만 |
|---|
| 2026.06.22 | ₩29,261 | ₩29,508 | ₩27,739 | ₩29,341 | +0.27% | 4.3만 |
|---|
| 2026.06.18 | ₩28,807 | ₩29,795 | ₩28,640 | ₩29,474 | +2.32% | 6.7만 |
|---|
| 2026.06.17 | ₩29,634 | ₩29,995 | ₩28,526 | ₩29,995 | +1.22% | 5.4만 |
|---|
| 2026.06.16 | ₩29,234 | ₩29,501 | ₩28,546 | ₩29,127 | -0.37% | 6.4만 |
|---|
| 2026.06.15 | ₩29,100 | ₩29,187 | ₩28,334 | ₩29,167 | +0.23% | 8.8만 |
|---|
| 2026.06.12 | ₩30,595 | ₩31,089 | ₩29,701 | ₩30,635 | +0.13% | 6.4만 |
|---|
| 2026.06.11 | ₩31,143 | ₩31,570 | ₩30,302 | ₩30,489 | -2.10% | 5.7만 |
|---|
| 2026.06.10 | ₩31,944 | ₩31,944 | ₩30,602 | ₩31,797 | -0.46% | 7.5만 |
|---|
| 2026.06.09 | ₩31,169 | ₩32,344 | ₩29,968 | ₩31,476 | +0.99% | 7만 |
|---|
| 2026.06.08 | ₩31,196 | ₩31,597 | ₩30,063 | ₩30,369 | -2.65% | 12.9만 |
|---|
| 2026.06.05 | ₩31,009 | ₩32,718 | ₩31,009 | ₩32,144 | +3.66% | 29.6만 |
|---|
| 2026.06.04 | ₩30,475 | ₩30,615 | ₩30,115 | ₩30,369 | -0.35% | 3.2만 |
|---|
| 2026.06.03 | ₩29,861 | ₩30,943 | ₩29,861 | ₩30,943 | +3.62% | 6.8만 |
|---|
| 2026.06.02 | ₩29,341 | ₩29,915 | ₩29,140 | ₩29,661 | +1.09% | 9.1만 |
|---|
| 2026.06.01 | ₩28,833 | ₩29,327 | ₩28,166 | ₩28,652 | -0.63% | 7만 |
|---|
| 2026.05.29 | ₩28,713 | ₩28,833 | ₩27,438 | ₩27,859 | -2.98% | 5.4만 |
|---|
| 2026.05.28 | ₩29,728 | ₩30,035 | ₩28,526 | ₩28,526 | -4.04% | 3.8만 |
|---|
| 2026.05.27 | ₩29,447 | ₩29,888 | ₩29,261 | ₩29,888 | +1.50% | 6.2만 |
|---|
| 2026.05.26 | ₩28,566 | ₩29,254 | ₩28,433 | ₩29,205 | +2.23% | 4.4만 |
|---|
| 2026.05.22 | ₩27,673 | ₩28,673 | ₩27,659 | ₩28,653 | +3.54% | 2.6만 |
|---|
| 2026.05.21 | ₩28,366 | ₩28,393 | ₩27,659 | ₩27,850 | -1.82% | 2.6만 |
|---|
| 2026.05.20 | ₩28,219 | ₩28,620 | ₩28,006 | ₩28,540 | +1.14% | 3.9만 |
|---|
| 2026.05.19 | ₩28,887 | ₩29,100 | ₩28,133 | ₩28,366 | -1.80% | 6.5만 |
|---|
| 2026.05.18 | ₩28,433 | ₩29,234 | ₩28,353 | ₩28,727 | +1.03% | 5.5만 |
|---|
| 2026.05.15 | ₩26,925 | ₩28,473 | ₩26,925 | ₩28,139 | +4.51% | 12.4만 |
|---|
| 2026.05.14 | ₩27,645 | ₩28,433 | ₩25,229 | ₩26,431 | -4.39% | 11만 |
|---|
| 2026.05.13 | ₩27,605 | ₩28,434 | ₩27,605 | ₩28,019 | +1.50% | 5.1만 |
|---|
| 2026.05.12 | ₩26,698 | ₩28,126 | ₩26,030 | ₩27,312 | +2.30% | 10.5만 |
|---|
| 2026.05.11 | ₩28,193 | ₩28,860 | ₩26,017 | ₩26,084 | -7.48% | 13.7만 |
|---|
| 2026.05.08 | ₩29,821 | ₩30,182 | ₩27,992 | ₩28,006 | -6.09% | 9만 |
|---|
| 2026.05.07 | ₩28,420 | ₩29,154 | ₩28,255 | ₩28,852 | +1.52% | 5.1만 |
|---|
| 2026.05.06 | ₩28,740 | ₩29,100 | ₩28,565 | ₩28,566 | -0.60% | 8.9만 |
|---|
| 2026.05.05 | ₩27,232 | ₩29,047 | ₩27,232 | ₩28,580 | +4.95% | 7.2만 |
|---|
| 2026.05.04 | ₩28,366 | ₩28,526 | ₩27,432 | ₩27,939 | -1.51% | 15.9만 |
|---|
| 2026.05.01 | ₩29,367 | ₩29,528 | ₩29,114 | ₩29,445 | +0.26% | 4.4만 |
|---|
| 2026.04.30 | ₩30,398 | ₩30,728 | ₩29,633 | ₩29,701 | -2.29% | 2.7만 |
|---|
| 2026.04.29 | ₩30,115 | ₩31,236 | ₩30,102 | ₩30,756 | +2.13% | 5.3만 |
|---|
| 2026.04.28 | ₩30,008 | ₩30,102 | ₩29,534 | ₩29,648 | -1.20% | 3.5만 |
|---|
| 2026.04.27 | ₩29,047 | ₩29,467 | ₩28,620 | ₩29,367 | +1.10% | 4.9만 |
|---|
| 2026.04.24 | ₩28,833 | ₩29,381 | ₩28,833 | ₩29,074 | +0.83% | 3.6만 |
|---|
| 2026.04.23 | ₩28,700 | ₩29,474 | ₩28,313 | ₩29,154 | +1.58% | 5.3만 |
|---|
| 2026.04.22 | ₩28,767 | ₩29,020 | ₩27,966 | ₩28,673 | -0.32% | 8.3만 |
|---|
| 2026.04.21 | ₩28,032 | ₩29,795 | ₩28,032 | ₩29,754 | +6.14% | 6만 |
|---|
| 2026.04.20 | ₩29,100 | ₩29,287 | ₩27,912 | ₩27,926 | -4.04% | 6.4만 |
|---|
| 2026.04.17 | ₩28,914 | ₩29,154 | ₩27,310 | ₩28,647 | -0.92% | 11.7만 |
|---|
| 2026.04.16 | ₩30,021 | ₩31,303 | ₩29,434 | ₩29,577 | -1.48% | 9.2만 |
|---|
| 2026.04.15 | ₩32,638 | ₩32,838 | ₩30,595 | ₩30,702 | -5.93% | 13.1만 |
|---|
| 2026.04.14 | ₩33,879 | ₩33,879 | ₩32,204 | ₩32,771 | -3.27% | 11.1만 |
|---|
| 2026.04.13 | ₩36,122 | ₩36,122 | ₩34,440 | ₩34,527 | -4.42% | 11.6만 |
|---|
| 2026.04.10 | ₩35,268 | ₩35,882 | ₩35,268 | ₩35,668 | +1.14% | 5만 |
|---|
| 2026.04.09 | ₩33,999 | ₩35,388 | ₩33,999 | ₩35,174 | +3.46% | 5.7만 |
|---|
| 2026.04.08 | ₩32,438 | ₩35,041 | ₩31,997 | ₩34,694 | +6.95% | 10.2만 |
|---|
| 2026.04.07 | ₩35,221 | ₩36,175 | ₩34,640 | ₩34,653 | -1.61% | 7.8만 |
|---|
| 2026.04.06 | ₩34,640 | ₩34,823 | ₩34,149 | ₩34,667 | +0.08% | 6.1만 |
|---|
| 2026.04.02 | ₩35,601 | ₩35,948 | ₩35,034 | ₩35,241 | -1.01% | 3.9만 |
|---|
| 2026.04.01 | ₩34,240 | ₩35,361 | ₩34,240 | ₩35,227 | +2.88% | 6.8만 |
|---|
| 2026.03.31 | ₩36,549 | ₩36,789 | ₩34,707 | ₩34,894 | -4.53% | 8.3만 |
|---|
| 2026.03.30 | ₩36,949 | ₩37,110 | ₩36,776 | ₩36,963 | +0.04% | 15만 |
|---|
| 2026.03.27 | ₩35,922 | ₩37,283 | ₩35,922 | ₩37,043 | +3.12% | 8.8만 |
|---|
| 2026.03.26 | ₩35,127 | ₩35,535 | ₩34,533 | ₩35,334 | +0.59% | 3.9만 |
|---|
| 2026.03.25 | ₩34,480 | ₩34,974 | ₩33,719 | ₩34,760 | +0.81% | 7.1만 |
|---|
| 2026.03.24 | ₩32,651 | ₩35,374 | ₩32,651 | ₩34,894 | +6.87% | 6.6만 |
|---|
| 2026.03.23 | ₩32,905 | ₩33,005 | ₩32,144 | ₩32,491 | -1.26% | 5.7만 |
|---|
| 2026.03.20 | ₩32,237 | ₩33,185 | ₩32,231 | ₩32,905 | +2.07% | 4.6만 |
|---|
| 2026.03.19 | ₩32,985 | ₩33,465 | ₩31,837 | ₩32,091 | -2.71% | 5.7만 |
|---|
| 2026.03.18 | ₩31,930 | ₩32,638 | ₩31,622 | ₩32,464 | +1.67% | 7.9만 |
|---|
| 2026.03.17 | ₩32,424 | ₩32,424 | ₩30,900 | ₩31,383 | -3.21% | 7.3만 |
|---|
| 2026.03.16 | ₩32,491 | ₩32,961 | ₩31,917 | ₩32,304 | -0.58% | 10.2만 |
|---|
| 2026.03.13 | ₩32,157 | ₩33,599 | ₩31,703 | ₩33,452 | +4.03% | 6.1만 |
|---|
| 2026.03.12 | ₩33,385 | ₩33,746 | ₩33,118 | ₩33,706 | +0.96% | 4.7만 |
|---|
| 2026.03.11 | ₩33,612 | ₩34,173 | ₩32,825 | ₩33,492 | -0.36% | 4.8만 |
|---|
| 2026.03.10 | ₩32,598 | ₩33,914 | ₩32,304 | ₩33,719 | +3.44% | 4.5만 |
|---|
| 2026.03.09 | ₩33,452 | ₩34,186 | ₩32,611 | ₩33,145 | -0.92% | 7.7만 |
|---|
| 2026.03.06 | ₩33,399 | ₩33,909 | ₩32,758 | ₩33,546 | +0.44% | 7.9만 |
|---|
| 2026.03.05 | ₩32,104 | ₩32,878 | ₩30,849 | ₩32,157 | +0.17% | 13.5만 |
|---|
| 2026.03.04 | ₩34,734 | ₩34,800 | ₩31,476 | ₩32,117 | -7.53% | 21.8만 |
|---|
| 2026.03.03 | ₩37,924 | ₩38,698 | ₩36,362 | ₩37,056 | -2.29% | 7.5만 |
|---|
| 2026.03.02 | ₩38,712 | ₩38,712 | ₩36,335 | ₩36,576 | -5.52% | 9.7만 |
|---|
| 2026.02.27 | ₩38,044 | ₩38,712 | ₩37,577 | ₩38,017 | -0.07% | 5.4만 |
|---|
| 2026.02.26 | ₩37,016 | ₩37,884 | ₩36,315 | ₩37,163 | +0.40% | 11.2만 |
|---|
| 2026.02.25 | ₩40,260 | ₩40,567 | ₩36,976 | ₩37,417 | -7.06% | 19.1만 |
|---|
| 2026.02.24 | ₩43,290 | ₩43,878 | ₩42,121 | ₩42,182 | -2.56% | 6.9만 |
|---|
| 2026.02.23 | ₩41,101 | ₩42,716 | ₩40,866 | ₩42,382 | +3.12% | 9.1만 |
|---|
| 2026.02.20 | ₩41,675 | ₩41,675 | ₩39,245 | ₩40,046 | -3.91% | 6.8만 |
|---|
| 2026.02.19 | ₩41,889 | ₩42,262 | ₩40,914 | ₩41,288 | -1.43% | 6.4만 |
|---|
| 2026.02.18 | ₩42,089 | ₩42,569 | ₩40,140 | ₩42,476 | +0.92% | 13.9만 |
|---|
| 2026.02.17 | ₩42,663 | ₩43,464 | ₩40,794 | ₩41,875 | -1.85% | 18만 |
|---|
| 2026.02.13 | ₩45,466 | ₩46,650 | ₩41,381 | ₩42,249 | -7.08% | 27.7만 |
|---|
| 2026.02.12 | ₩45,026 | ₩48,203 | ₩44,852 | ₩47,775 | +6.11% | 14.6만 |
|---|
| 2026.02.11 | ₩44,919 | ₩46,921 | ₩44,839 | ₩46,000 | +2.41% | 17.6만 |
|---|
| 2026.02.10 | ₩43,570 | ₩43,624 | ₩42,262 | ₩43,557 | -0.03% | 9만 |
|---|
| 2026.02.09 | ₩43,664 | ₩44,158 | ₩42,129 | ₩42,142 | -3.49% | 11.1만 |
|---|
| 2026.02.06 | ₩45,439 | ₩45,893 | ₩42,663 | ₩42,663 | -6.11% | 18.9만 |
|---|
| 2026.02.05 | ₩44,291 | ₩47,375 | ₩43,295 | ₩47,175 | +6.51% | 17.1만 |
|---|
| 2026.02.04 | ₩41,795 | ₩43,904 | ₩41,795 | ₩43,344 | +3.70% | 11.2만 |
|---|
| 2026.02.03 | ₩40,193 | ₩42,274 | ₩40,086 | ₩41,301 | +2.76% | 10.2만 |
|---|
| 2026.02.02 | ₩40,060 | ₩40,487 | ₩39,819 | ₩40,153 | +0.23% | 7.8만 |
|---|
| 2026.01.30 | ₩38,605 | ₩39,686 | ₩38,538 | ₩39,165 | +1.45% | 6만 |
|---|
| 2026.01.29 | ₩37,377 | ₩39,185 | ₩37,377 | ₩38,458 | +2.89% | 10만 |
|---|
| 2026.01.28 | ₩37,030 | ₩37,857 | ₩37,030 | ₩37,617 | +1.59% | 7.1만 |
|---|
| 2026.01.27 | ₩37,150 | ₩37,734 | ₩37,150 | ₩37,337 | +0.50% | 4.8만 |
|---|
| 2026.01.26 | ₩37,150 | ₩37,297 | ₩36,856 | ₩37,150 | 0.00% | 5.4만 |
|---|
| 2026.01.23 | ₩35,948 | ₩36,763 | ₩35,948 | ₩36,669 | +2.01% | 4.2만 |
|---|
| 2026.01.22 | ₩35,374 | ₩35,962 | ₩35,341 | ₩35,922 | +1.55% | 6.5만 |
|---|
| 2026.01.21 | ₩35,735 | ₩36,375 | ₩35,575 | ₩35,895 | +0.45% | 4.9만 |
|---|
| 2026.01.20 | ₩35,348 | ₩36,042 | ₩35,281 | ₩35,842 | +1.40% | 6만 |
|---|
| 2026.01.16 | ₩34,413 | ₩35,007 | ₩34,413 | ₩34,547 | +0.39% | 4.8만 |
|---|
| 2026.01.15 | ₩33,292 | ₩34,907 | ₩33,292 | ₩34,707 | +4.25% | 4.7만 |
|---|
| 2026.01.14 | ₩32,945 | ₩33,385 | ₩32,144 | ₩32,998 | +0.16% | 6.8만 |
|---|
| 2026.01.13 | ₩34,213 | ₩34,293 | ₩33,132 | ₩33,385 | -2.42% | 7.2만 |
|---|
| 2026.01.12 | ₩34,814 | ₩34,844 | ₩34,039 | ₩34,587 | -0.65% | 4.5만 |
|---|
| 2026.01.09 | ₩34,120 | ₩35,161 | ₩34,120 | ₩34,720 | +1.76% | 7.3만 |
|---|
| 2026.01.08 | ₩35,027 | ₩35,027 | ₩33,866 | ₩34,186 | -2.40% | 16.9만 |
|---|
| 2026.01.07 | ₩34,073 | ₩35,235 | ₩34,073 | ₩34,547 | +1.39% | 5.5만 |
|---|
| 2026.01.06 | ₩33,292 | ₩34,480 | ₩32,838 | ₩33,906 | +1.84% | 13.4만 |
|---|
| 2026.01.05 | ₩34,333 | ₩34,420 | ₩32,703 | ₩33,265 | -3.11% | 10.7만 |
|---|
| 2026.01.02 | ₩36,576 | ₩37,028 | ₩35,508 | ₩35,855 | -1.97% | 12.4만 |
|---|
| 2025.12.31 | ₩37,043 | ₩37,497 | ₩36,976 | ₩37,337 | +0.79% | 4.9만 |
|---|
| 2025.12.30 | ₩36,622 | ₩36,949 | ₩36,456 | ₩36,949 | +0.89% | 5.4만 |
|---|
| 2025.12.29 | ₩36,362 | ₩36,709 | ₩35,988 | ₩36,616 | +0.70% | 12.8만 |
|---|
| 2025.12.26 | ₩35,935 | ₩36,429 | ₩35,935 | ₩36,309 | +1.04% | 26.3만 |
|---|
| 2025.12.24 | ₩36,362 | ₩36,630 | ₩36,362 | ₩36,429 | +0.18% | 6.3만 |
|---|
| 2025.12.23 | ₩35,935 | ₩36,509 | ₩35,935 | ₩36,229 | +0.82% | 8.1만 |
|---|
| 2025.12.22 | ₩35,374 | ₩35,721 | ₩35,241 | ₩35,721 | +0.98% | 5.5만 |
|---|
| 2025.12.19 | ₩35,815 | ₩36,242 | ₩35,668 | ₩35,748 | -0.19% | 7.9만 |
|---|
| 2025.12.18 | ₩35,201 | ₩36,456 | ₩34,974 | ₩36,389 | +3.38% | 8.7만 |
|---|
| 2025.12.17 | ₩35,641 | ₩36,589 | ₩35,147 | ₩36,589 | +2.66% | 9.5만 |
|---|
| 2025.12.16 | ₩35,575 | ₩35,895 | ₩35,308 | ₩35,748 | +0.49% | 8.5만 |
|---|
| 2025.12.15 | ₩34,280 | ₩36,255 | ₩34,280 | ₩35,922 | +4.79% | 12.1만 |
|---|
| 2025.12.12 | ₩33,706 | ₩34,400 | ₩33,105 | ₩34,320 | +1.82% | 9.4만 |
|---|
| 2025.12.11 | ₩33,826 | ₩34,440 | ₩33,732 | ₩33,933 | +0.32% | 16.2만 |
|---|
| 2025.12.10 | ₩33,692 | ₩33,849 | ₩33,239 | ₩33,532 | -0.48% | 7.3만 |
|---|
| 2025.12.09 | ₩33,799 | ₩33,839 | ₩32,518 | ₩33,225 | -1.70% | 5.9만 |
|---|
| 2025.12.08 | ₩33,546 | ₩33,850 | ₩33,319 | ₩33,546 | 0.00% | 5.3만 |
|---|
| 2025.12.05 | ₩33,746 | ₩34,306 | ₩33,599 | ₩33,853 | +0.32% | 8.3만 |
|---|
| 2025.12.04 | ₩33,385 | ₩33,772 | ₩32,879 | ₩33,452 | +0.20% | 9.9만 |
|---|
| 2025.12.03 | ₩34,707 | ₩34,954 | ₩33,639 | ₩33,692 | -2.92% | 16.4만 |
|---|
| 2025.12.02 | ₩34,627 | ₩35,121 | ₩34,173 | ₩35,121 | +1.43% | 14.2만 |
|---|
| 2025.12.01 | ₩35,241 | ₩36,175 | ₩34,707 | ₩35,508 | +0.76% | 68.2만 |
|---|
| 2025.11.28 | ₩34,173 | ₩34,373 | ₩33,105 | ₩33,906 | -0.78% | 11.3만 |
|---|
| 2025.11.26 | ₩36,843 | ₩37,310 | ₩35,508 | ₩35,775 | -2.90% | 43.3만 |
|---|
| 2025.11.25 | ₩37,911 | ₩38,845 | ₩37,110 | ₩37,243 | -1.76% | 27만 |
|---|
| 2025.11.24 | ₩38,311 | ₩38,712 | ₩37,510 | ₩37,777 | -1.39% | 54.5만 |
|---|
| 2025.11.21 | ₩38,178 | ₩39,913 | ₩38,044 | ₩38,578 | +1.05% | 25.8만 |
|---|
| 2025.11.20 | ₩36,576 | ₩39,219 | ₩36,509 | ₩38,845 | +6.20% | 25.4만 |
|---|
| 2025.11.19 | ₩37,510 | ₩38,978 | ₩37,510 | ₩37,911 | +1.07% | 30.6만 |
|---|
| 2025.11.18 | ₩37,510 | ₩37,630 | ₩36,709 | ₩37,510 | 0.00% | 14.6만 |
|---|
| 2025.11.17 | ₩36,442 | ₩37,911 | ₩36,309 | ₩37,377 | +2.56% | 18.5만 |
|---|
| 2025.11.14 | ₩36,175 | ₩36,429 | ₩34,920 | ₩35,641 | -1.48% | 23.4만 |
|---|
| 2025.11.13 | ₩33,906 | ₩35,708 | ₩33,839 | ₩35,374 | +4.33% | 21.2만 |
|---|
| 2025.11.12 | ₩34,039 | ₩34,840 | ₩33,906 | ₩34,573 | +1.57% | 25.4만 |
|---|
| 2025.11.11 | ₩33,639 | ₩34,640 | ₩33,239 | ₩34,440 | +2.38% | 9.9만 |
|---|
| 2025.11.10 | ₩32,571 | ₩33,666 | ₩32,371 | ₩33,105 | +1.64% | 9.8만 |
|---|
| 2025.11.07 | ₩35,508 | ₩36,042 | ₩33,639 | ₩33,906 | -4.51% | 29.3만 |
|---|
| 2025.11.06 | ₩33,239 | ₩35,107 | ₩33,239 | ₩34,974 | +5.22% | 15.2만 |
|---|
| 2025.11.05 | ₩33,906 | ₩34,387 | ₩33,372 | ₩33,639 | -0.79% | 9.4만 |
|---|
| 2025.11.04 | ₩33,772 | ₩34,707 | ₩33,439 | ₩34,573 | +2.37% | 12만 |
|---|
| 2025.11.03 | ₩32,438 | ₩33,372 | ₩32,304 | ₩33,105 | +2.06% | 11.1만 |
|---|
| 2025.10.31 | ₩32,838 | ₩32,878 | ₩30,836 | ₩32,304 | -1.63% | 21.4만 |
|---|
| 2025.10.30 | ₩32,037 | ₩33,172 | ₩32,037 | ₩33,105 | +3.33% | 21.9만 |
|---|
| 2025.10.29 | ₩31,770 | ₩32,571 | ₩31,503 | ₩32,171 | +1.26% | 12.4만 |
|---|
| 2025.10.28 | ₩31,236 | ₩31,904 | ₩30,836 | ₩31,770 | +1.71% | 11.1만 |
|---|
| 2025.10.27 | ₩31,503 | ₩31,637 | ₩30,435 | ₩31,236 | -0.85% | 25.2만 |
|---|
| 2025.10.24 | ₩33,639 | ₩33,706 | ₩31,637 | ₩31,904 | -5.16% | 42.6만 |
|---|
| 2025.10.23 | ₩34,306 | ₩34,840 | ₩34,039 | ₩34,573 | +0.78% | 7.8만 |
|---|
| 2025.10.22 | ₩34,440 | ₩35,775 | ₩34,306 | ₩35,107 | +1.94% | 27.9만 |
|---|
| 2025.10.21 | ₩33,639 | ₩34,173 | ₩33,372 | ₩33,906 | +0.79% | 7.8만 |
|---|
| 2025.10.20 | ₩33,505 | ₩33,772 | ₩32,504 | ₩33,372 | -0.40% | 11.2만 |
|---|
| 2025.10.17 | ₩34,974 | ₩35,241 | ₩34,039 | ₩34,039 | -2.67% | 23.7만 |
|---|
| 2025.10.16 | ₩33,772 | ₩34,573 | ₩33,572 | ₩34,306 | +1.58% | 16만 |
|---|
| 2025.10.15 | ₩35,107 | ₩35,708 | ₩34,707 | ₩35,508 | +1.14% | 18.1만 |
|---|
| 2025.10.14 | ₩35,374 | ₩35,708 | ₩34,333 | ₩35,107 | -0.75% | 29.4만 |
|---|
| 2025.10.13 | ₩33,906 | ₩34,961 | ₩33,772 | ₩34,039 | +0.39% | 16.2만 |
|---|
| 2025.10.10 | ₩32,304 | ₩34,306 | ₩31,530 | ₩34,039 | +5.37% | 20.6만 |
|---|