시장 데이터를 불러오는 중
전체 종목
YieldMax Gold Miners Option Income Strategy ETF 과거 주가
YieldMax Gold Miners Option Income Strategy ETF · GDXY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Gold Miners Option Income Strategy ETF · GDXY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,368 | ₩13,475 | ₩13,328 | ₩13,449 | +0.60% | 79.1만 |
| 2026.10.08 | ₩12,981 | ₩13,202 | ₩12,948 | ₩13,128 | +1.13% | 70.8만 |
| 2026.10.07 | ₩13,088 | ₩13,202 | ₩12,928 | ₩13,101 | +0.10% | 96.6만 |
| 2026.10.06 | ₩13,342 | ₩13,489 | ₩13,222 | ₩13,395 | +0.40% | 42.9만 |
| 2026.10.05 | ₩13,288 | ₩13,395 | ₩13,135 | ₩13,315 | +0.20% | 72.6만 |
| 2026.10.02 | ₩13,422 | ₩13,489 | ₩13,141 | ₩13,328 | -0.70% | 72.7만 |
| 2026.10.01 | ₩13,368 | ₩13,368 | ₩13,175 | ₩13,195 | -1.30% | 75.5만 |
| 2026.09.30 | ₩13,622 | ₩13,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,475 |
| -1.08% |
| 59만 |
| 2026.09.29 | ₩13,622 | ₩13,649 | ₩13,449 | ₩13,622 | 0.00% | 52.7만 |
|---|
| 2026.09.28 | ₩13,529 | ₩13,649 | ₩13,382 | ₩13,449 | -0.59% | 111.1만 |
|---|
| 2026.09.25 | ₩14,009 | ₩14,156 | ₩13,889 | ₩14,076 | +0.48% | 54.5만 |
|---|
| 2026.09.24 | ₩14,116 | ₩14,130 | ₩13,796 | ₩14,023 | -0.66% | 73.8만 |
|---|
| 2026.09.23 | ₩14,557 | ₩14,557 | ₩14,250 | ₩14,370 | -1.28% | 108.3만 |
|---|
| 2026.09.22 | ₩14,477 | ₩14,891 | ₩14,437 | ₩14,838 | +2.49% | 65.3만 |
|---|
| 2026.09.21 | ₩14,544 | ₩14,610 | ₩14,330 | ₩14,410 | -0.92% | 75만 |
|---|
| 2026.09.18 | ₩14,490 | ₩14,590 | ₩14,357 | ₩14,544 | +0.37% | 70.9만 |
|---|
| 2026.09.17 | ₩14,450 | ₩14,684 | ₩14,357 | ₩14,544 | +0.65% | 63.4만 |
|---|
| 2026.09.16 | ₩14,691 | ₩14,691 | ₩14,016 | ₩14,250 | -3.00% | 111.2만 |
|---|
| 2026.09.15 | ₩14,357 | ₩14,437 | ₩14,170 | ₩14,370 | +0.09% | 55.2만 |
|---|
| 2026.09.14 | ₩14,383 | ₩14,564 | ₩14,250 | ₩14,424 | +0.28% | 112.1만 |
|---|
| 2026.09.11 | ₩14,958 | ₩14,998 | ₩14,697 | ₩14,784 | -1.16% | 61.6만 |
|---|
| 2026.09.10 | ₩14,771 | ₩14,817 | ₩14,584 | ₩14,651 | -0.81% | 70.4만 |
|---|
| 2026.09.09 | ₩15,278 | ₩15,412 | ₩15,118 | ₩15,238 | -0.26% | 62.2만 |
|---|
| 2026.09.08 | ₩15,158 | ₩15,294 | ₩15,058 | ₩15,105 | -0.35% | 76.3만 |
|---|
| 2026.09.04 | ₩15,024 | ₩15,265 | ₩14,984 | ₩15,185 | +1.07% | 68.5만 |
|---|
| 2026.09.03 | ₩15,358 | ₩15,412 | ₩15,085 | ₩15,398 | +0.26% | 60.5만 |
|---|
| 2026.09.02 | ₩14,958 | ₩15,225 | ₩14,918 | ₩15,065 | +0.71% | 101.4만 |
|---|
| 2026.09.01 | ₩14,757 | ₩15,131 | ₩14,624 | ₩14,624 | -0.90% | 127.9만 |
|---|
| 2026.08.31 | ₩15,345 | ₩15,345 | ₩14,984 | ₩15,158 | -1.22% | 99.5만 |
|---|
| 2026.08.28 | ₩15,786 | ₩15,919 | ₩15,151 | ₩15,252 | -3.38% | 133.1만 |
|---|
| 2026.08.27 | ₩15,719 | ₩15,866 | ₩15,572 | ₩15,812 | +0.59% | 77.1만 |
|---|
| 2026.08.26 | ₩16,106 | ₩16,146 | ₩15,946 | ₩15,986 | -0.75% | 123.8만 |
|---|
| 2026.08.25 | ₩15,873 | ₩16,333 | ₩15,866 | ₩16,320 | +2.82% | 88만 |
|---|
| 2026.08.24 | ₩16,039 | ₩16,160 | ₩15,812 | ₩16,080 | +0.25% | 109.9만 |
|---|
| 2026.08.21 | ₩15,906 | ₩16,013 | ₩15,812 | ₩16,013 | +0.67% | 117만 |
|---|
| 2026.08.20 | ₩15,185 | ₩15,666 | ₩15,171 | ₩15,666 | +3.17% | 88.5만 |
|---|
| 2026.08.19 | ₩15,091 | ₩15,492 | ₩15,078 | ₩15,479 | +2.57% | 222.8만 |
|---|
| 2026.08.18 | ₩14,744 | ₩14,777 | ₩14,477 | ₩14,544 | -1.36% | 63.6만 |
|---|
| 2026.08.17 | ₩14,771 | ₩14,958 | ₩14,664 | ₩14,851 | +0.54% | 72.5만 |
|---|
| 2026.08.14 | ₩14,624 | ₩14,731 | ₩14,530 | ₩14,597 | -0.18% | 56.6만 |
|---|
| 2026.08.13 | ₩14,570 | ₩14,570 | ₩14,271 | ₩14,370 | -1.37% | 50.5만 |
|---|
| 2026.08.12 | ₩15,185 | ₩15,185 | ₩14,824 | ₩14,878 | -2.02% | 69.6만 |
|---|
| 2026.08.11 | ₩14,851 | ₩14,891 | ₩14,684 | ₩14,811 | -0.27% | 47.3만 |
|---|
| 2026.08.10 | ₩14,624 | ₩14,858 | ₩14,457 | ₩14,851 | +1.55% | 48.2만 |
|---|
| 2026.08.07 | ₩14,517 | ₩14,831 | ₩14,517 | ₩14,757 | +1.66% | 97.3만 |
|---|
| 2026.08.06 | ₩13,782 | ₩14,090 | ₩13,698 | ₩14,063 | +2.03% | 73.6만 |
|---|
| 2026.08.05 | ₩13,769 | ₩14,210 | ₩13,769 | ₩14,130 | +2.62% | 85.1만 |
|---|
| 2026.08.04 | ₩13,222 | ₩13,375 | ₩13,128 | ₩13,288 | +0.51% | 60.1만 |
|---|
| 2026.08.03 | ₩12,821 | ₩13,021 | ₩12,687 | ₩13,021 | +1.56% | 37.8만 |
|---|
| 2026.07.31 | ₩12,914 | ₩12,928 | ₩12,587 | ₩12,741 | -1.34% | 50.3만 |
|---|
| 2026.07.30 | ₩12,821 | ₩13,101 | ₩12,781 | ₩13,101 | +2.19% | 40.1만 |
|---|
| 2026.07.29 | ₩12,767 | ₩13,101 | ₩12,554 | ₩12,767 | 0.00% | 72.8만 |
|---|
| 2026.07.28 | ₩12,901 | ₩12,988 | ₩12,727 | ₩12,874 | -0.21% | 41만 |
|---|
| 2026.07.27 | ₩13,101 | ₩13,155 | ₩12,836 | ₩13,048 | -0.41% | 48만 |
|---|
| 2026.07.24 | ₩13,028 | ₩13,108 | ₩12,914 | ₩12,954 | -0.56% | 50.9만 |
|---|
| 2026.07.23 | ₩13,021 | ₩13,021 | ₩12,874 | ₩13,008 | -0.10% | 39.9만 |
|---|
| 2026.07.22 | ₩13,168 | ₩13,449 | ₩13,168 | ₩13,302 | +1.01% | 50.9만 |
|---|
| 2026.07.21 | ₩12,834 | ₩13,021 | ₩12,767 | ₩13,021 | +1.46% | 36.2만 |
|---|
| 2026.07.20 | ₩12,567 | ₩12,701 | ₩12,540 | ₩12,567 | 0.00% | 36.9만 |
|---|
| 2026.07.17 | ₩12,554 | ₩12,741 | ₩12,380 | ₩12,581 | +0.21% | 40.7만 |
|---|
| 2026.07.16 | ₩12,941 | ₩12,956 | ₩12,607 | ₩12,661 | -2.17% | 67.9만 |
|---|
| 2026.07.15 | ₩13,248 | ₩13,368 | ₩12,995 | ₩13,208 | -0.30% | 29.1만 |
|---|
| 2026.07.14 | ₩13,422 | ₩13,555 | ₩13,248 | ₩13,302 | -0.90% | 25.5만 |
|---|
| 2026.07.13 | ₩13,195 | ₩13,275 | ₩13,008 | ₩13,101 | -0.71% | 32.1만 |
|---|
| 2026.07.10 | ₩13,342 | ₩13,442 | ₩13,248 | ₩13,409 | +0.50% | 46.1만 |
|---|
| 2026.07.09 | ₩13,222 | ₩13,442 | ₩13,196 | ₩13,368 | +1.11% | 29.7만 |
|---|
| 2026.07.08 | ₩13,222 | ₩13,355 | ₩12,894 | ₩13,195 | -0.20% | 56.1만 |
|---|
| 2026.07.07 | ₩13,889 | ₩13,996 | ₩13,442 | ₩13,529 | -2.60% | 32.9만 |
|---|
| 2026.07.06 | ₩14,036 | ₩14,116 | ₩13,756 | ₩13,929 | -0.76% | 42.6만 |
|---|
| 2026.07.02 | ₩13,716 | ₩13,876 | ₩13,636 | ₩13,756 | +0.29% | 69.1만 |
|---|
| 2026.07.01 | ₩13,489 | ₩13,849 | ₩13,435 | ₩13,449 | -0.30% | 58.5만 |
|---|
| 2026.06.30 | ₩13,449 | ₩13,582 | ₩13,268 | ₩13,489 | +0.30% | 54.1만 |
|---|
| 2026.06.29 | ₩13,609 | ₩13,609 | ₩13,368 | ₩13,515 | -0.69% | 39만 |
|---|
| 2026.06.26 | ₩13,609 | ₩13,836 | ₩13,555 | ₩13,636 | +0.20% | 49.3만 |
|---|
| 2026.06.25 | ₩13,475 | ₩13,656 | ₩13,275 | ₩13,475 | 0.00% | 80.8만 |
|---|
| 2026.06.24 | ₩13,328 | ₩13,662 | ₩13,208 | ₩13,395 | +0.50% | 164.2만 |
|---|
| 2026.06.23 | ₩13,929 | ₩14,156 | ₩13,836 | ₩13,929 | 0.00% | 66.6만 |
|---|
| 2026.06.22 | ₩14,437 | ₩14,584 | ₩14,357 | ₩14,530 | +0.65% | 82.6만 |
|---|
| 2026.06.18 | ₩15,105 | ₩15,312 | ₩14,609 | ₩14,757 | -2.30% | 53.1만 |
|---|
| 2026.06.17 | ₩15,479 | ₩15,986 | ₩15,145 | ₩15,158 | -2.07% | 108.3만 |
|---|
| 2026.06.16 | ₩15,425 | ₩15,625 | ₩15,332 | ₩15,545 | +0.78% | 59.7만 |
|---|
| 2026.06.15 | ₩15,292 | ₩15,537 | ₩15,185 | ₩15,292 | 0.00% | 78.5만 |
|---|
| 2026.06.12 | ₩14,370 | ₩14,691 | ₩14,330 | ₩14,610 | +1.67% | 74.6만 |
|---|
| 2026.06.11 | ₩13,729 | ₩14,383 | ₩13,676 | ₩14,263 | +3.89% | 84.2만 |
|---|
| 2026.06.10 | ₩13,956 | ₩14,317 | ₩13,769 | ₩13,796 | -1.15% | 98.1만 |
|---|
| 2026.06.09 | ₩14,784 | ₩14,919 | ₩14,009 | ₩14,464 | -2.17% | 68.1만 |
|---|
| 2026.06.08 | ₩14,744 | ₩14,931 | ₩14,597 | ₩14,664 | -0.54% | 80.4만 |
|---|
| 2026.06.05 | ₩15,612 | ₩15,612 | ₩14,651 | ₩14,677 | -5.99% | 149만 |
|---|
| 2026.06.04 | ₩15,826 | ₩16,046 | ₩15,786 | ₩15,933 | +0.68% | 39.8만 |
|---|
| 2026.06.03 | ₩16,026 | ₩16,073 | ₩15,779 | ₩15,799 | -1.42% | 51.6만 |
|---|
| 2026.06.02 | ₩16,240 | ₩16,240 | ₩15,906 | ₩16,200 | -0.25% | 43.3만 |
|---|
| 2026.06.01 | ₩16,160 | ₩16,160 | ₩15,645 | ₩15,986 | -1.07% | 94만 |
|---|
| 2026.05.29 | ₩16,186 | ₩16,460 | ₩16,093 | ₩16,360 | +1.07% | 84만 |
|---|
| 2026.05.28 | ₩15,893 | ₩16,240 | ₩15,666 | ₩16,186 | +1.85% | 90.7만 |
|---|
| 2026.05.27 | ₩16,186 | ₩16,320 | ₩16,106 | ₩16,106 | -0.50% | 171.3만 |
|---|
| 2026.05.26 | ₩16,200 | ₩16,467 | ₩16,200 | ₩16,427 | +1.40% | 109.9만 |
|---|
| 2026.05.22 | ₩16,093 | ₩16,140 | ₩15,859 | ₩15,946 | -0.91% | 89.6만 |
|---|
| 2026.05.21 | ₩15,946 | ₩16,387 | ₩15,826 | ₩16,213 | +1.68% | 76만 |
|---|
| 2026.05.20 | ₩15,986 | ₩16,427 | ₩15,879 | ₩16,333 | +2.17% | 53.6만 |
|---|
| 2026.05.19 | ₩16,253 | ₩16,253 | ₩15,812 | ₩15,893 | -2.22% | 94.2만 |
|---|
| 2026.05.18 | ₩16,640 | ₩16,854 | ₩16,363 | ₩16,467 | -1.04% | 86.5만 |
|---|
| 2026.05.15 | ₩16,988 | ₩16,988 | ₩16,407 | ₩16,560 | -2.52% | 139.4만 |
|---|
| 2026.05.14 | ₩17,829 | ₩17,916 | ₩17,569 | ₩17,655 | -0.97% | 55.9만 |
|---|
| 2026.05.13 | ₩18,176 | ₩18,210 | ₩17,869 | ₩18,096 | -0.44% | 60.7만 |
|---|
| 2026.05.12 | ₩18,043 | ₩18,243 | ₩17,562 | ₩18,190 | +0.81% | 86만 |
|---|
| 2026.05.11 | ₩17,869 | ₩18,417 | ₩17,862 | ₩18,230 | +2.02% | 88.5만 |
|---|
| 2026.05.08 | ₩17,669 | ₩17,949 | ₩17,595 | ₩17,789 | +0.68% | 61만 |
|---|
| 2026.05.07 | ₩17,909 | ₩18,063 | ₩17,482 | ₩17,495 | -2.31% | 79.3만 |
|---|
| 2026.05.06 | ₩17,455 | ₩17,822 | ₩17,455 | ₩17,682 | +1.30% | 110.3만 |
|---|
| 2026.05.05 | ₩17,001 | ₩17,101 | ₩16,787 | ₩16,787 | -1.26% | 59.8만 |
|---|
| 2026.05.04 | ₩16,867 | ₩17,029 | ₩16,707 | ₩16,787 | -0.48% | 87.8만 |
|---|
| 2026.05.01 | ₩17,095 | ₩17,295 | ₩16,974 | ₩16,974 | -0.70% | 86만 |
|---|
| 2026.04.30 | ₩17,161 | ₩17,327 | ₩17,001 | ₩17,121 | -0.23% | 87.3만 |
|---|
| 2026.04.29 | ₩17,135 | ₩17,235 | ₩16,948 | ₩16,974 | -0.94% | 117.4만 |
|---|
| 2026.04.28 | ₩17,696 | ₩17,762 | ₩17,308 | ₩17,388 | -1.74% | 116만 |
|---|
| 2026.04.27 | ₩18,230 | ₩18,255 | ₩18,004 | ₩18,069 | -0.88% | 91.6만 |
|---|
| 2026.04.24 | ₩18,096 | ₩18,347 | ₩18,003 | ₩18,296 | +1.11% | 78만 |
|---|
| 2026.04.23 | ₩18,216 | ₩18,291 | ₩17,615 | ₩17,909 | -1.69% | 87만 |
|---|
| 2026.04.22 | ₩18,710 | ₩18,867 | ₩18,564 | ₩18,657 | -0.29% | 78.8만 |
|---|
| 2026.04.21 | ₩19,258 | ₩19,325 | ₩18,270 | ₩18,363 | -4.65% | 168.1만 |
|---|
| 2026.04.20 | ₩19,485 | ₩19,485 | ₩19,231 | ₩19,458 | -0.14% | 78.5만 |
|---|
| 2026.04.17 | ₩19,565 | ₩19,866 | ₩19,418 | ₩19,592 | +0.14% | 79.4만 |
|---|
| 2026.04.16 | ₩19,165 | ₩19,352 | ₩19,084 | ₩19,125 | -0.21% | 89.1만 |
|---|
| 2026.04.15 | ₩19,685 | ₩19,712 | ₩19,285 | ₩19,311 | -1.90% | 84.5만 |
|---|
| 2026.04.14 | ₩19,652 | ₩19,832 | ₩19,552 | ₩19,699 | +0.24% | 88.8만 |
|---|
| 2026.04.13 | ₩19,432 | ₩19,492 | ₩19,191 | ₩19,458 | +0.14% | 70.3만 |
|---|
| 2026.04.10 | ₩19,605 | ₩19,605 | ₩19,432 | ₩19,472 | -0.68% | 73.1만 |
|---|
| 2026.04.09 | ₩19,472 | ₩19,576 | ₩19,231 | ₩19,405 | -0.34% | 101.1만 |
|---|
| 2026.04.08 | ₩20,006 | ₩20,006 | ₩19,345 | ₩19,659 | -1.74% | 116.8만 |
|---|
| 2026.04.07 | ₩18,857 | ₩19,071 | ₩18,437 | ₩19,071 | +1.13% | 67.1만 |
|---|
| 2026.04.06 | ₩19,031 | ₩19,125 | ₩18,804 | ₩18,871 | -0.84% | 80.4만 |
|---|
| 2026.04.02 | ₩18,417 | ₩19,138 | ₩18,323 | ₩18,897 | +2.61% | 70만 |
|---|
| 2026.04.01 | ₩19,271 | ₩19,766 | ₩19,004 | ₩19,418 | +0.76% | 93.5만 |
|---|
| 2026.03.31 | ₩18,110 | ₩18,737 | ₩18,110 | ₩18,670 | +3.10% | 90.7만 |
|---|
| 2026.03.30 | ₩17,976 | ₩18,243 | ₩17,649 | ₩17,802 | -0.97% | 61.1만 |
|---|
| 2026.03.27 | ₩17,495 | ₩17,936 | ₩17,295 | ₩17,856 | +2.06% | 63.9만 |
|---|
| 2026.03.26 | ₩17,482 | ₩17,816 | ₩17,201 | ₩17,241 | -1.38% | 52.8만 |
|---|
| 2026.03.25 | ₩18,163 | ₩18,243 | ₩17,842 | ₩17,963 | -1.10% | 100.3만 |
|---|
| 2026.03.24 | ₩17,255 | ₩17,599 | ₩17,001 | ₩17,535 | +1.63% | 43.4만 |
|---|
| 2026.03.23 | ₩17,041 | ₩17,762 | ₩17,041 | ₩17,442 | +2.35% | 114만 |
|---|
| 2026.03.20 | ₩17,395 | ₩17,535 | ₩16,574 | ₩16,881 | -2.96% | 120.9만 |
|---|
| 2026.03.19 | ₩16,894 | ₩17,475 | ₩16,694 | ₩17,215 | +1.90% | 239.9만 |
|---|
| 2026.03.18 | ₩19,084 | ₩19,084 | ₩18,463 | ₩18,644 | -2.31% | 133.4만 |
|---|
| 2026.03.17 | ₩19,966 | ₩20,146 | ₩19,645 | ₩19,725 | -1.20% | 218.5만 |
|---|
| 2026.03.16 | ₩19,685 | ₩20,073 | ₩19,432 | ₩19,832 | +0.75% | 122.9만 |
|---|
| 2026.03.13 | ₩20,567 | ₩20,727 | ₩19,552 | ₩19,592 | -4.74% | 146.6만 |
|---|
| 2026.03.12 | ₩21,154 | ₩21,154 | ₩20,567 | ₩20,807 | -1.64% | 53.7만 |
|---|
| 2026.03.11 | ₩21,382 | ₩21,488 | ₩20,887 | ₩21,301 | -0.37% | 89.9만 |
|---|
| 2026.03.10 | ₩21,595 | ₩21,916 | ₩21,490 | ₩21,595 | 0.00% | 74.7만 |
|---|
| 2026.03.09 | ₩20,807 | ₩21,422 | ₩20,193 | ₩21,422 | +2.95% | 131만 |
|---|
| 2026.03.06 | ₩20,874 | ₩21,368 | ₩20,607 | ₩21,221 | +1.66% | 117.7만 |
|---|
| 2026.03.05 | ₩21,916 | ₩21,916 | ₩20,861 | ₩21,315 | -2.74% | 165.5만 |
|---|
| 2026.03.04 | ₩22,957 | ₩22,957 | ₩22,230 | ₩22,503 | -1.98% | 160.4만 |
|---|
| 2026.03.03 | ₩23,038 | ₩23,038 | ₩21,822 | ₩22,383 | -2.84% | 201.5만 |
|---|
| 2026.03.02 | ₩24,547 | ₩24,560 | ₩23,532 | ₩24,266 | -1.14% | 101.3만 |
|---|
| 2026.02.27 | ₩24,133 | ₩24,360 | ₩24,039 | ₩24,360 | +0.94% | 192.8만 |
|---|
| 2026.02.26 | ₩23,485 | ₩24,026 | ₩23,171 | ₩24,026 | +2.30% | 81.9만 |
|---|
| 2026.02.25 | ₩23,946 | ₩24,039 | ₩23,719 | ₩23,879 | -0.28% | 118.8만 |
|---|
| 2026.02.24 | ₩23,251 | ₩23,799 | ₩22,984 | ₩23,772 | +2.24% | 75.9만 |
|---|
| 2026.02.23 | ₩23,238 | ₩23,691 | ₩23,225 | ₩23,532 | +1.26% | 90.9만 |
|---|
| 2026.02.20 | ₩22,610 | ₩22,931 | ₩22,223 | ₩22,931 | +1.42% | 68.3만 |
|---|
| 2026.02.19 | ₩22,303 | ₩22,570 | ₩22,023 | ₩22,570 | +1.20% | 58.6만 |
|---|
| 2026.02.18 | ₩22,450 | ₩22,690 | ₩22,250 | ₩22,530 | +0.36% | 64.9만 |
|---|
| 2026.02.17 | ₩22,036 | ₩22,183 | ₩21,435 | ₩22,049 | +0.06% | 74만 |
|---|
| 2026.02.13 | ₩22,290 | ₩22,717 | ₩22,036 | ₩22,677 | +1.74% | 61.8만 |
|---|
| 2026.02.12 | ₩22,931 | ₩22,997 | ₩21,825 | ₩21,849 | -4.72% | 82.9만 |
|---|
| 2026.02.11 | ₩23,238 | ₩23,385 | ₩22,637 | ₩23,278 | +0.17% | 67.7만 |
|---|
| 2026.02.10 | ₩22,704 | ₩22,891 | ₩22,593 | ₩22,717 | +0.06% | 43만 |
|---|
| 2026.02.09 | ₩22,076 | ₩22,811 | ₩22,049 | ₩22,811 | +3.33% | 81만 |
|---|
| 2026.02.06 | ₩21,341 | ₩21,880 | ₩21,323 | ₩21,729 | +1.81% | 94.5만 |
|---|
| 2026.02.05 | ₩21,021 | ₩21,796 | ₩20,807 | ₩20,861 | -0.76% | 96.6만 |
|---|
| 2026.02.04 | ₩22,704 | ₩22,730 | ₩21,542 | ₩22,236 | -2.06% | 79.4만 |
|---|
| 2026.02.03 | ₩22,437 | ₩22,437 | ₩21,635 | ₩22,129 | -1.37% | 122.2만 |
|---|
| 2026.02.02 | ₩21,341 | ₩21,830 | ₩20,914 | ₩21,475 | +0.63% | 114.4만 |
|---|
| 2026.01.30 | ₩22,477 | ₩22,991 | ₩21,074 | ₩21,341 | -5.05% | 202.9만 |
|---|
| 2026.01.29 | ₩24,800 | ₩24,927 | ₩23,411 | ₩24,012 | -3.18% | 109.6만 |
|---|
| 2026.01.28 | ₩24,707 | ₩25,201 | ₩24,587 | ₩25,134 | +1.73% | 105.3만 |
|---|
| 2026.01.27 | ₩24,360 | ₩24,613 | ₩23,639 | ₩24,560 | +0.82% | 68.5만 |
|---|
| 2026.01.26 | ₩24,787 | ₩25,228 | ₩24,320 | ₩24,346 | -1.78% | 137.7만 |
|---|
| 2026.01.23 | ₩23,932 | ₩24,300 | ₩23,815 | ₩24,240 | +1.28% | 90.8만 |
|---|
| 2026.01.22 | ₩23,331 | ₩23,979 | ₩23,214 | ₩23,839 | +2.18% | 76.4만 |
|---|
| 2026.01.21 | ₩24,039 | ₩24,210 | ₩23,397 | ₩23,478 | -2.33% | 99.7만 |
|---|
| 2026.01.20 | ₩23,478 | ₩23,797 | ₩23,371 | ₩23,772 | +1.25% | 137.4만 |
|---|
| 2026.01.16 | ₩22,704 | ₩22,730 | ₩22,384 | ₩22,664 | -0.18% | 57만 |
|---|
| 2026.01.15 | ₩22,624 | ₩22,797 | ₩22,463 | ₩22,704 | +0.35% | 52.4만 |
|---|
| 2026.01.14 | ₩23,184 | ₩23,184 | ₩22,597 | ₩22,904 | -1.21% | 88만 |
|---|
| 2026.01.13 | ₩22,971 | ₩23,051 | ₩22,757 | ₩22,864 | -0.47% | 71만 |
|---|
| 2026.01.12 | ₩22,503 | ₩22,891 | ₩22,503 | ₩22,624 | +0.53% | 89.3만 |
|---|
| 2026.01.09 | ₩22,023 | ₩22,223 | ₩21,964 | ₩22,023 | 0.00% | 50.4만 |
|---|
| 2026.01.08 | ₩21,702 | ₩22,156 | ₩21,595 | ₩22,156 | +2.09% | 46.2만 |
|---|
| 2026.01.07 | ₩21,969 | ₩22,156 | ₩21,629 | ₩22,143 | +0.79% | 58.2만 |
|---|
| 2026.01.06 | ₩21,916 | ₩22,343 | ₩21,849 | ₩22,303 | +1.77% | 50.6만 |
|---|
| 2026.01.05 | ₩21,542 | ₩22,063 | ₩21,488 | ₩21,675 | +0.62% | 68.8만 |
|---|
| 2026.01.02 | ₩21,495 | ₩21,502 | ₩20,540 | ₩21,141 | -1.65% | 98.8만 |
|---|
| 2025.12.31 | ₩21,555 | ₩21,709 | ₩21,301 | ₩21,395 | -0.74% | 71.7만 |
|---|
| 2025.12.30 | ₩21,742 | ₩21,849 | ₩21,455 | ₩21,622 | -0.55% | 67.5만 |
|---|
| 2025.12.29 | ₩21,635 | ₩21,635 | ₩21,048 | ₩21,288 | -1.60% | 114만 |
|---|
| 2025.12.26 | ₩22,550 | ₩22,597 | ₩22,310 | ₩22,450 | -0.44% | 65.9만 |
|---|
| 2025.12.24 | ₩22,637 | ₩22,637 | ₩22,363 | ₩22,610 | -0.12% | 28.4만 |
|---|
| 2025.12.23 | ₩22,717 | ₩22,717 | ₩22,356 | ₩22,664 | -0.24% | 37.4만 |
|---|
| 2025.12.22 | ₩22,570 | ₩22,730 | ₩22,383 | ₩22,597 | +0.12% | 78.4만 |
|---|
| 2025.12.19 | ₩21,649 | ₩22,196 | ₩21,649 | ₩22,049 | +1.85% | 57.5만 |
|---|
| 2025.12.18 | ₩21,702 | ₩22,009 | ₩21,515 | ₩21,675 | -0.12% | 59.8만 |
|---|
| 2025.12.17 | ₩21,849 | ₩22,063 | ₩21,675 | ₩21,942 | +0.43% | 60.5만 |
|---|
| 2025.12.16 | ₩21,782 | ₩21,996 | ₩21,428 | ₩21,729 | -0.25% | 48.4만 |
|---|
| 2025.12.15 | ₩22,076 | ₩22,076 | ₩21,435 | ₩21,635 | -2.00% | 43.7만 |
|---|
| 2025.12.12 | ₩22,410 | ₩22,410 | ₩21,542 | ₩21,729 | -3.04% | 36.4만 |
|---|
| 2025.12.11 | ₩21,408 | ₩22,129 | ₩21,382 | ₩21,902 | +2.31% | 53.5만 |
|---|
| 2025.12.10 | ₩21,341 | ₩21,662 | ₩21,054 | ₩21,542 | +0.94% | 68만 |
|---|
| 2025.12.09 | ₩20,814 | ₩21,341 | ₩20,794 | ₩21,341 | +2.53% | 32.3만 |
|---|
| 2025.12.08 | ₩21,101 | ₩21,199 | ₩20,781 | ₩20,821 | -1.33% | 47.7만 |
|---|
| 2025.12.05 | ₩21,422 | ₩21,629 | ₩21,041 | ₩21,128 | -1.37% | 51.7만 |
|---|
| 2025.12.04 | ₩21,154 | ₩21,261 | ₩20,923 | ₩21,261 | +0.51% | 42.5만 |
|---|
| 2025.12.03 | ₩21,836 | ₩21,836 | ₩21,515 | ₩21,595 | -1.10% | 52.9만 |
|---|
| 2025.12.02 | ₩21,729 | ₩21,836 | ₩21,239 | ₩21,582 | -0.68% | 38.1만 |
|---|
| 2025.12.01 | ₩22,143 | ₩22,143 | ₩21,649 | ₩21,876 | -1.21% | 48.4만 |
|---|
| 2025.11.28 | ₩21,742 | ₩22,007 | ₩21,649 | ₩21,982 | +1.11% | 32.5만 |
|---|
| 2025.11.26 | ₩21,261 | ₩21,742 | ₩21,221 | ₩21,715 | +2.14% | 42.4만 |
|---|
| 2025.11.25 | ₩20,907 | ₩21,181 | ₩20,833 | ₩21,074 | +0.80% | 50.9만 |
|---|
| 2025.11.24 | ₩20,300 | ₩21,065 | ₩20,300 | ₩21,021 | +3.55% | 71.2만 |
|---|
| 2025.11.21 | ₩20,059 | ₩20,453 | ₩19,912 | ₩20,193 | +0.67% | 69.7만 |
|---|
| 2025.11.20 | ₩20,954 | ₩21,161 | ₩20,033 | ₩20,166 | -3.76% | 129만 |
|---|
| 2025.11.19 | ₩21,235 | ₩21,462 | ₩20,887 | ₩21,128 | -0.50% | 81.9만 |
|---|
| 2025.11.18 | ₩20,874 | ₩21,101 | ₩20,654 | ₩20,874 | 0.00% | 41.2만 |
|---|
| 2025.11.17 | ₩21,021 | ₩21,168 | ₩20,540 | ₩20,834 | -0.89% | 87.1만 |
|---|
| 2025.11.14 | ₩20,527 | ₩21,235 | ₩20,460 | ₩21,128 | +2.93% | 125.1만 |
|---|
| 2025.11.13 | ₩21,956 | ₩21,956 | ₩21,195 | ₩21,328 | -2.86% | 67.8만 |
|---|
| 2025.11.12 | ₩21,528 | ₩22,139 | ₩21,328 | ₩21,996 | +2.17% | 62.3만 |
|---|
| 2025.11.11 | ₩21,475 | ₩21,475 | ₩21,114 | ₩21,422 | -0.25% | 25.5만 |
|---|
| 2025.11.10 | ₩21,275 | ₩21,395 | ₩21,048 | ₩21,275 | 0.00% | 49.1만 |
|---|
| 2025.11.07 | ₩20,380 | ₩20,620 | ₩20,206 | ₩20,620 | +1.18% | 39.9만 |
|---|
| 2025.11.06 | ₩20,460 | ₩20,687 | ₩20,233 | ₩20,260 | -0.98% | 38.8만 |
|---|
| 2025.11.05 | ₩20,126 | ₩20,433 | ₩20,059 | ₩20,340 | +1.06% | 50.5만 |
|---|
| 2025.11.04 | ₩20,033 | ₩20,094 | ₩19,725 | ₩19,752 | -1.40% | 71.8만 |
|---|
| 2025.11.03 | ₩20,553 | ₩20,767 | ₩20,360 | ₩20,527 | -0.13% | 61.9만 |
|---|
| 2025.10.31 | ₩20,807 | ₩20,847 | ₩20,473 | ₩20,714 | -0.45% | 32.8만 |
|---|
| 2025.10.30 | ₩20,380 | ₩20,901 | ₩20,194 | ₩20,847 | +2.29% | 34.2만 |
|---|
| 2025.10.29 | ₩21,061 | ₩21,074 | ₩20,447 | ₩20,594 | -2.22% | 41.4만 |
|---|
| 2025.10.28 | ₩19,779 | ₩20,580 | ₩19,766 | ₩20,513 | +3.71% | 50.3만 |
|---|
| 2025.10.27 | ₩20,367 | ₩20,594 | ₩19,716 | ₩20,233 | -0.66% | 142.4만 |
|---|
| 2025.10.24 | ₩20,874 | ₩21,208 | ₩20,727 | ₩20,927 | +0.26% | 44.1만 |
|---|
| 2025.10.23 | ₩21,235 | ₩21,315 | ₩21,061 | ₩21,141 | -0.44% | 32만 |
|---|
| 2025.10.22 | ₩20,300 | ₩21,195 | ₩20,273 | ₩21,088 | +3.88% | 91.2만 |
|---|
| 2025.10.21 | ₩21,649 | ₩21,649 | ₩20,875 | ₩21,074 | -2.65% | 124.6만 |
|---|
| 2025.10.20 | ₩23,051 | ₩23,184 | ₩22,744 | ₩23,024 | -0.12% | 86.7만 |
|---|
| 2025.10.17 | ₩23,585 | ₩23,585 | ₩22,196 | ₩22,570 | -4.30% | 110.9만 |
|---|
| 2025.10.16 | ₩23,532 | ₩24,066 | ₩23,318 | ₩23,946 | +1.76% | 68.6만 |
|---|
| 2025.10.15 | ₩23,118 | ₩23,465 | ₩23,051 | ₩23,438 | +1.39% | 46.5만 |
|---|
| 2025.10.14 | ₩22,583 | ₩23,064 | ₩22,570 | ₩22,904 | +1.42% | 72.4만 |
|---|
| 2025.10.13 | ₩22,891 | ₩23,078 | ₩22,778 | ₩23,078 | +0.82% | 76.6만 |
|---|
| 2025.10.10 | ₩22,350 | ₩22,503 | ₩22,143 | ₩22,330 | -0.09% | 90.7만 |
|---|