시장 데이터를 불러오는 중
전체 종목
YieldMax GME Option Income Strategy ETF 과거 주가
YieldMax GME Option Income Strategy ETF · GMEY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax GME Option Income Strategy ETF · GMEY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,688 | ₩34,640 | ₩33,688 | ₩34,625 | +2.78% | 5.4천 |
| 2026.10.08 | ₩32,442 | ₩34,130 | ₩32,442 | ₩33,830 | +4.28% | 1.3만 |
| 2026.10.07 | ₩33,769 | ₩33,903 | ₩33,702 | ₩33,844 | +0.22% | 6.9천 |
| 2026.10.06 | ₩34,626 | ₩34,626 | ₩33,755 | ₩33,931 | -2.01% | 5.4천 |
| 2026.10.05 | ₩34,238 | ₩34,666 | ₩34,238 | ₩34,425 | +0.55% | 3.4천 |
| 2026.10.02 | ₩33,420 | ₩33,769 | ₩33,407 | ₩33,755 | +1.00% | 1.7만 |
| 2026.10.01 | ₩33,635 | ₩33,688 | ₩33,501 | ₩33,535 | -0.29% | 5.7천 |
| 2026.09.30 | ₩34,345 | ₩34,559 | ₩34,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,422 |
| +0.23% |
| 2.6천 |
| 2026.09.29 | ₩33,849 | ₩33,849 | ₩33,340 | ₩33,697 | -0.45% | 1.6천 |
|---|
| 2026.09.28 | ₩33,735 | ₩33,983 | ₩33,648 | ₩33,937 | +0.60% | 2.6천 |
|---|
| 2026.09.25 | ₩33,594 | ₩36,757 | ₩32,723 | ₩33,384 | -0.63% | 1.8만 |
|---|
| 2026.09.24 | ₩34,211 | ₩35,569 | ₩34,117 | ₩35,569 | +3.97% | 2.7천 |
|---|
| 2026.09.23 | ₩35,109 | ₩35,631 | ₩35,109 | ₩35,119 | +0.03% | 5.1천 |
|---|
| 2026.09.22 | ₩34,452 | ₩34,954 | ₩34,452 | ₩34,954 | +1.46% | 2.1천 |
|---|
| 2026.09.21 | ₩33,903 | ₩33,903 | ₩33,688 | ₩33,688 | -0.63% | 1.1천 |
|---|
| 2026.09.18 | ₩33,567 | ₩33,648 | ₩33,549 | ₩33,549 | -0.06% | 1천 |
|---|
| 2026.09.17 | ₩33,219 | ₩33,893 | ₩33,219 | ₩33,893 | +2.03% | 2.8천 |
|---|
| 2026.09.16 | ₩33,031 | ₩33,517 | ₩33,031 | ₩33,517 | +1.47% | 700 |
|---|
| 2026.09.15 | ₩32,884 | ₩33,082 | ₩32,884 | ₩33,082 | +0.60% | 600 |
|---|
| 2026.09.14 | ₩33,340 | ₩33,345 | ₩33,340 | ₩33,345 | +0.02% | 600 |
|---|
| 2026.09.11 | ₩32,442 | ₩32,844 | ₩32,442 | ₩32,825 | +1.18% | 2.1천 |
|---|
| 2026.09.10 | ₩31,745 | ₩32,005 | ₩31,745 | ₩32,005 | +0.82% | 400 |
|---|
| 2026.09.09 | ₩31,062 | ₩31,935 | ₩31,062 | ₩31,935 | +2.81% | 1천 |
|---|
| 2026.09.08 | ₩31,209 | ₩31,209 | ₩30,566 | ₩30,803 | -1.30% | 1.9천 |
|---|
| 2026.09.04 | ₩31,370 | ₩31,370 | ₩31,048 | ₩31,134 | -0.75% | 1.1천 |
|---|
| 2026.09.03 | ₩31,276 | ₩31,537 | ₩31,276 | ₩31,370 | +0.30% | 1.9천 |
|---|
| 2026.09.02 | ₩31,397 | ₩31,397 | ₩31,390 | ₩31,390 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩31,035 | ₩31,293 | ₩31,035 | ₩31,293 | +0.83% | 1천 |
|---|
| 2026.08.31 | ₩31,410 | ₩31,410 | ₩30,861 | ₩30,957 | -1.44% | 3.7천 |
|---|
| 2026.08.28 | ₩30,507 | ₩30,507 | ₩30,507 | ₩30,507 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,405 | ₩30,807 | ₩30,345 | ₩30,807 | +1.32% | 900 |
|---|
| 2026.08.26 | ₩30,646 | ₩30,727 | ₩30,606 | ₩30,713 | +0.22% | 8.1천 |
|---|
| 2026.08.25 | ₩30,709 | ₩30,709 | ₩30,709 | ₩30,709 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,680 | ₩30,680 | ₩30,680 | ₩30,680 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩30,906 | ₩30,906 | ₩30,906 | ₩30,906 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩30,901 | ₩30,901 | ₩30,405 | ₩30,693 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩31,047 | ₩31,075 | ₩30,878 | ₩30,878 | -0.54% | 500 |
|---|
| 2026.08.18 | ₩31,196 | ₩31,196 | ₩30,767 | ₩30,824 | -1.19% | 1.6천 |
|---|
| 2026.08.17 | ₩31,450 | ₩31,531 | ₩31,338 | ₩31,338 | -0.36% | 1.8천 |
|---|
| 2026.08.14 | ₩31,551 | ₩31,635 | ₩31,551 | ₩31,635 | +0.27% | 400 |
|---|
| 2026.08.13 | ₩31,383 | ₩31,598 | ₩31,383 | ₩31,598 | +0.68% | 800 |
|---|
| 2026.08.12 | ₩31,718 | ₩31,785 | ₩31,675 | ₩31,675 | -0.14% | 900 |
|---|
| 2026.08.11 | ₩31,933 | ₩32,147 | ₩31,906 | ₩32,147 | +0.67% | 500 |
|---|
| 2026.08.10 | ₩32,014 | ₩32,032 | ₩32,014 | ₩32,032 | +0.05% | 700 |
|---|
| 2026.08.07 | ₩32,485 | ₩32,485 | ₩32,485 | ₩32,485 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩32,536 | ₩32,549 | ₩32,536 | ₩32,536 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩32,723 | ₩32,830 | ₩32,562 | ₩32,562 | -0.49% | 1천 |
|---|
| 2026.08.04 | ₩32,509 | ₩32,747 | ₩32,415 | ₩32,747 | +0.73% | 1.8천 |
|---|
| 2026.08.03 | ₩34,546 | ₩34,546 | ₩31,758 | ₩32,493 | -5.94% | 6.3천 |
|---|
| 2026.07.31 | ₩36,715 | ₩36,715 | ₩36,715 | ₩36,715 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩36,730 | ₩36,794 | ₩36,717 | ₩36,794 | +0.18% | 500 |
|---|
| 2026.07.29 | ₩37,014 | ₩37,014 | ₩37,014 | ₩37,014 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩37,257 | ₩37,257 | ₩37,257 | ₩37,257 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,596 | ₩36,695 | ₩36,596 | ₩36,695 | +0.27% | 700 |
|---|
| 2026.07.24 | ₩36,435 | ₩36,509 | ₩36,298 | ₩36,298 | -0.38% | 1천 |
|---|
| 2026.07.23 | ₩36,542 | ₩36,583 | ₩36,542 | ₩36,583 | +0.11% | 1.3천 |
|---|
| 2026.07.22 | ₩37,226 | ₩37,226 | ₩37,190 | ₩37,190 | -0.10% | 500 |
|---|
| 2026.07.21 | ₩37,307 | ₩37,307 | ₩37,307 | ₩37,307 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩37,092 | ₩37,293 | ₩37,092 | ₩37,212 | +0.33% | 1.2천 |
|---|
| 2026.07.17 | ₩37,212 | ₩37,549 | ₩37,199 | ₩37,549 | +0.90% | 6.3천 |
|---|
| 2026.07.16 | ₩37,655 | ₩37,655 | ₩37,364 | ₩37,364 | -0.77% | 3.6천 |
|---|
| 2026.07.15 | ₩38,003 | ₩38,003 | ₩37,793 | ₩37,793 | -0.55% | 500 |
|---|
| 2026.07.14 | ₩37,885 | ₩37,885 | ₩37,885 | ₩37,885 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩37,333 | ₩37,681 | ₩37,333 | ₩37,535 | +0.54% | 900 |
|---|
| 2026.07.10 | ₩37,547 | ₩37,547 | ₩37,123 | ₩37,123 | -1.13% | 1천 |
|---|
| 2026.07.09 | ₩37,547 | ₩37,547 | ₩37,546 | ₩37,546 | -0.00% | 700 |
|---|
| 2026.07.08 | ₩37,537 | ₩37,537 | ₩37,537 | ₩37,537 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩38,150 | ₩38,150 | ₩38,150 | ₩38,150 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,325 | ₩38,764 | ₩38,325 | ₩38,764 | +1.15% | 1.1천 |
|---|
| 2026.07.02 | ₩38,753 | ₩38,804 | ₩38,405 | ₩38,804 | +0.13% | 1.2천 |
|---|
| 2026.07.01 | ₩38,794 | ₩39,263 | ₩38,794 | ₩38,946 | +0.39% | 1.6천 |
|---|
| 2026.06.30 | ₩38,753 | ₩38,887 | ₩38,753 | ₩38,803 | +0.13% | 2천 |
|---|
| 2026.06.29 | ₩38,727 | ₩38,802 | ₩38,727 | ₩38,802 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩37,842 | ₩38,476 | ₩37,842 | ₩38,476 | +1.67% | 3.4천 |
|---|
| 2026.06.25 | ₩38,137 | ₩38,137 | ₩37,474 | ₩37,498 | -1.68% | 2.6천 |
|---|
| 2026.06.24 | ₩38,271 | ₩38,417 | ₩38,271 | ₩38,350 | +0.21% | 1.4천 |
|---|
| 2026.06.23 | ₩37,880 | ₩37,880 | ₩37,880 | ₩37,880 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩38,258 | ₩38,258 | ₩37,916 | ₩37,916 | -0.89% | 700 |
|---|
| 2026.06.18 | ₩38,246 | ₩38,246 | ₩38,246 | ₩38,246 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩38,488 | ₩38,488 | ₩38,488 | ₩38,488 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,271 | ₩38,327 | ₩38,204 | ₩38,327 | +0.15% | 400 |
|---|
| 2026.06.15 | ₩38,728 | ₩38,752 | ₩38,728 | ₩38,752 | +0.06% | 300 |
|---|
| 2026.06.12 | ₩38,893 | ₩38,893 | ₩38,893 | ₩38,893 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩39,095 | ₩39,330 | ₩39,075 | ₩39,277 | +0.47% | 600 |
|---|
| 2026.06.10 | ₩39,289 | ₩39,781 | ₩39,289 | ₩39,781 | +1.25% | 200 |
|---|
| 2026.06.09 | ₩39,209 | ₩39,644 | ₩39,209 | ₩39,644 | +1.11% | 400 |
|---|
| 2026.06.08 | ₩39,370 | ₩39,391 | ₩39,197 | ₩39,391 | +0.05% | 2.8천 |
|---|
| 2026.06.05 | ₩39,571 | ₩39,571 | ₩38,753 | ₩38,767 | -2.03% | 3.7천 |
|---|
| 2026.06.04 | ₩39,872 | ₩39,872 | ₩39,358 | ₩39,358 | -1.29% | 600 |
|---|
| 2026.06.03 | ₩40,482 | ₩40,482 | ₩39,610 | ₩39,610 | -2.15% | 6.6천 |
|---|
| 2026.06.02 | ₩37,941 | ₩37,941 | ₩37,941 | ₩37,941 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩37,722 | ₩38,619 | ₩37,722 | ₩38,563 | +2.23% | 1.4천 |
|---|
| 2026.05.29 | ₩38,365 | ₩38,365 | ₩38,315 | ₩38,315 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩39,103 | ₩39,103 | ₩39,103 | ₩39,103 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩39,504 | ₩39,545 | ₩39,504 | ₩39,545 | +0.11% | 400 |
|---|
| 2026.05.26 | ₩39,772 | ₩39,852 | ₩39,758 | ₩39,832 | +0.15% | 1.3천 |
|---|
| 2026.05.22 | ₩39,785 | ₩40,911 | ₩39,772 | ₩40,911 | +2.83% | 3.5천 |
|---|
| 2026.05.21 | ₩39,986 | ₩40,123 | ₩39,986 | ₩40,123 | +0.34% | 300 |
|---|
| 2026.05.20 | ₩40,308 | ₩40,603 | ₩40,308 | ₩40,585 | +0.69% | 2.1천 |
|---|
| 2026.05.19 | ₩39,732 | ₩40,160 | ₩39,705 | ₩40,160 | +1.08% | 2천 |
|---|
| 2026.05.18 | ₩39,611 | ₩39,966 | ₩39,611 | ₩39,791 | +0.45% | 1.7천 |
|---|
| 2026.05.15 | ₩39,691 | ₩39,691 | ₩39,348 | ₩39,348 | -0.86% | 500 |
|---|
| 2026.05.14 | ₩39,959 | ₩39,986 | ₩39,452 | ₩39,452 | -1.27% | 1천 |
|---|
| 2026.05.13 | ₩40,804 | ₩40,804 | ₩40,581 | ₩40,581 | -0.55% | 900 |
|---|
| 2026.05.12 | ₩41,567 | ₩42,251 | ₩41,101 | ₩41,101 | -1.12% | 1.3만 |
|---|
| 2026.05.11 | ₩43,819 | ₩43,819 | ₩42,535 | ₩42,535 | -2.93% | 2.7천 |
|---|
| 2026.05.08 | ₩44,190 | ₩44,190 | ₩44,190 | ₩44,190 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩45,340 | ₩45,340 | ₩43,746 | ₩43,746 | -3.51% | 1.8천 |
|---|
| 2026.05.06 | ₩45,534 | ₩46,257 | ₩45,534 | ₩46,109 | +1.26% | 2.5천 |
|---|
| 2026.05.05 | ₩43,028 | ₩44,703 | ₩42,907 | ₩44,534 | +3.50% | 4천 |
|---|
| 2026.05.04 | ₩46,030 | ₩46,030 | ₩43,886 | ₩43,904 | -4.62% | 9.3천 |
|---|
| 2026.05.01 | ₩46,259 | ₩46,901 | ₩46,259 | ₩46,901 | +1.39% | 6.9천 |
|---|
| 2026.04.30 | ₩45,199 | ₩46,231 | ₩45,051 | ₩46,195 | +2.20% | 9.2천 |
|---|
| 2026.04.29 | ₩45,634 | ₩45,758 | ₩45,199 | ₩45,758 | +0.27% | 4.9천 |
|---|
| 2026.04.28 | ₩45,561 | ₩46,767 | ₩45,561 | ₩46,753 | +2.62% | 3.1천 |
|---|
| 2026.04.27 | ₩44,887 | ₩44,887 | ₩44,887 | ₩44,887 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩44,944 | ₩44,944 | ₩44,675 | ₩44,887 | -0.13% | 1.7천 |
|---|
| 2026.04.23 | ₩45,266 | ₩45,386 | ₩44,884 | ₩44,884 | -0.84% | 1.8천 |
|---|
| 2026.04.22 | ₩45,654 | ₩45,977 | ₩45,654 | ₩45,977 | +0.71% | 1.3천 |
|---|
| 2026.04.21 | ₩44,904 | ₩44,904 | ₩44,113 | ₩44,113 | -1.76% | 5.5천 |
|---|
| 2026.04.20 | ₩43,939 | ₩45,078 | ₩43,912 | ₩45,049 | +2.53% | 2.4천 |
|---|
| 2026.04.17 | ₩44,998 | ₩44,998 | ₩44,337 | ₩44,337 | -1.47% | 3천 |
|---|
| 2026.04.16 | ₩45,494 | ₩45,855 | ₩45,494 | ₩45,621 | +0.28% | 600 |
|---|
| 2026.04.15 | ₩44,676 | ₩45,348 | ₩44,663 | ₩45,348 | +1.50% | 3.9천 |
|---|
| 2026.04.14 | ₩44,435 | ₩44,448 | ₩44,210 | ₩44,210 | -0.51% | 500 |
|---|
| 2026.04.13 | ₩43,229 | ₩43,476 | ₩43,229 | ₩43,476 | +0.57% | 2.7천 |
|---|
| 2026.04.10 | ₩42,773 | ₩43,544 | ₩42,773 | ₩43,332 | +1.31% | 1.6만 |
|---|
| 2026.04.09 | ₩43,417 | ₩43,417 | ₩43,029 | ₩43,029 | -0.89% | 600 |
|---|
| 2026.04.08 | ₩43,939 | ₩43,953 | ₩43,430 | ₩43,435 | -1.15% | 6.8천 |
|---|
| 2026.04.07 | ₩43,350 | ₩44,073 | ₩43,350 | ₩44,059 | +1.64% | 2.2천 |
|---|
| 2026.04.06 | ₩44,435 | ₩44,435 | ₩43,670 | ₩43,670 | -1.72% | 1.9천 |
|---|
| 2026.04.02 | ₩43,713 | ₩43,886 | ₩43,713 | ₩43,849 | +0.31% | 1.6만 |
|---|
| 2026.04.01 | ₩43,926 | ₩43,926 | ₩43,657 | ₩43,657 | -0.61% | 1.4천 |
|---|
| 2026.03.31 | ₩43,825 | ₩43,856 | ₩43,825 | ₩43,856 | +0.07% | 1.8천 |
|---|
| 2026.03.30 | ₩42,818 | ₩42,818 | ₩42,818 | ₩42,818 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,309 | ₩43,309 | ₩42,524 | ₩42,524 | -1.81% | 400 |
|---|
| 2026.03.26 | ₩43,423 | ₩43,423 | ₩43,237 | ₩43,237 | -0.43% | 500 |
|---|
| 2026.03.25 | ₩44,087 | ₩44,569 | ₩44,073 | ₩44,411 | +0.74% | 1.7천 |
|---|
| 2026.03.24 | ₩43,230 | ₩43,765 | ₩43,230 | ₩43,764 | +1.23% | 1.3천 |
|---|
| 2026.03.23 | ₩43,732 | ₩43,953 | ₩43,732 | ₩43,949 | +0.50% | 600 |
|---|
| 2026.03.20 | ₩43,859 | ₩43,926 | ₩43,041 | ₩43,151 | -1.61% | 1.6천 |
|---|
| 2026.03.19 | ₩43,872 | ₩44,422 | ₩43,403 | ₩44,407 | +1.22% | 3.9천 |
|---|
| 2026.03.18 | ₩44,917 | ₩45,132 | ₩44,917 | ₩44,954 | +0.08% | 2.1천 |
|---|
| 2026.03.17 | ₩45,440 | ₩45,681 | ₩45,199 | ₩45,234 | -0.45% | 1.9천 |
|---|
| 2026.03.16 | ₩45,011 | ₩45,078 | ₩44,686 | ₩44,686 | -0.72% | 800 |
|---|
| 2026.03.13 | ₩46,164 | ₩46,217 | ₩45,006 | ₩45,006 | -2.51% | 3.4천 |
|---|
| 2026.03.12 | ₩46,056 | ₩46,123 | ₩45,815 | ₩46,110 | +0.12% | 1.6천 |
|---|
| 2026.03.11 | ₩46,633 | ₩46,633 | ₩46,030 | ₩46,535 | -0.21% | 1.9천 |
|---|
| 2026.03.10 | ₩46,686 | ₩47,062 | ₩46,410 | ₩46,410 | -0.59% | 500 |
|---|
| 2026.03.09 | ₩46,365 | ₩47,062 | ₩46,338 | ₩46,973 | +1.31% | 3.5천 |
|---|
| 2026.03.06 | ₩45,855 | ₩46,509 | ₩45,628 | ₩46,509 | +1.43% | 1만 |
|---|
| 2026.03.05 | ₩45,775 | ₩45,775 | ₩45,400 | ₩45,735 | -0.09% | 700 |
|---|
| 2026.03.04 | ₩46,181 | ₩46,257 | ₩46,083 | ₩46,117 | -0.14% | 4.7천 |
|---|
| 2026.03.03 | ₩46,043 | ₩46,378 | ₩45,293 | ₩45,976 | -0.15% | 1.4만 |
|---|
| 2026.03.02 | ₩48,040 | ₩48,170 | ₩47,906 | ₩48,170 | +0.27% | 1.4천 |
|---|
| 2026.02.27 | ₩47,986 | ₩48,053 | ₩47,986 | ₩48,040 | +0.11% | 33.4만 |
|---|
| 2026.02.26 | ₩48,656 | ₩48,656 | ₩47,665 | ₩48,054 | -1.24% | 4.4천 |
|---|
| 2026.02.25 | ₩48,482 | ₩48,777 | ₩48,361 | ₩48,656 | +0.36% | 3.4천 |
|---|
| 2026.02.24 | ₩48,556 | ₩48,763 | ₩48,172 | ₩48,172 | -0.79% | 2.3천 |
|---|
| 2026.02.23 | ₩46,767 | ₩47,933 | ₩46,767 | ₩47,933 | +2.49% | 6만 |
|---|
| 2026.02.20 | ₩47,825 | ₩48,013 | ₩47,815 | ₩47,815 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩48,616 | ₩48,616 | ₩47,919 | ₩48,261 | -0.73% | 5.2천 |
|---|
| 2026.02.18 | ₩47,638 | ₩48,643 | ₩47,638 | ₩48,643 | +2.11% | 2천 |
|---|
| 2026.02.17 | ₩47,998 | ₩48,254 | ₩47,687 | ₩47,687 | -0.65% | 1.1천 |
|---|
| 2026.02.13 | ₩48,093 | ₩48,093 | ₩47,937 | ₩47,937 | -0.33% | 700 |
|---|
| 2026.02.12 | ₩48,095 | ₩48,576 | ₩47,916 | ₩47,916 | -0.37% | 1.7천 |
|---|
| 2026.02.11 | ₩50,445 | ₩50,445 | ₩49,407 | ₩49,570 | -1.73% | 5.3천 |
|---|
| 2026.02.10 | ₩50,814 | ₩50,907 | ₩50,509 | ₩50,509 | -0.60% | 4.2천 |
|---|
| 2026.02.09 | ₩49,581 | ₩50,235 | ₩49,581 | ₩50,235 | +1.32% | 1.5천 |
|---|
| 2026.02.06 | ₩50,358 | ₩50,907 | ₩48,743 | ₩48,743 | -3.21% | 1만 |
|---|
| 2026.02.05 | ₩51,055 | ₩51,055 | ₩50,375 | ₩50,375 | -1.33% | 1.6천 |
|---|
| 2026.02.04 | ₩50,921 | ₩51,376 | ₩50,881 | ₩51,304 | +0.75% | 6.2천 |
|---|
| 2026.02.03 | ₩50,787 | ₩51,015 | ₩50,787 | ₩50,898 | +0.22% | 1.1천 |
|---|
| 2026.02.02 | ₩51,149 | ₩52,810 | ₩51,149 | ₩52,711 | +3.05% | 3.3천 |
|---|
| 2026.01.30 | ₩50,063 | ₩50,071 | ₩49,755 | ₩50,069 | +0.01% | 7.2천 |
|---|
| 2026.01.29 | ₩49,862 | ₩49,862 | ₩48,777 | ₩48,900 | -1.93% | 7.3천 |
|---|
| 2026.01.28 | ₩50,170 | ₩50,292 | ₩50,036 | ₩50,292 | +0.24% | 800 |
|---|
| 2026.01.27 | ₩49,835 | ₩50,934 | ₩49,835 | ₩50,878 | +2.09% | 800 |
|---|
| 2026.01.26 | ₩49,795 | ₩51,725 | ₩49,608 | ₩50,682 | +1.78% | 2.2천 |
|---|
| 2026.01.23 | ₩48,294 | ₩49,246 | ₩48,041 | ₩49,216 | +1.91% | 3.3천 |
|---|
| 2026.01.22 | ₩48,643 | ₩49,701 | ₩48,643 | ₩49,243 | +1.23% | 1.1만 |
|---|
| 2026.01.21 | ₩47,812 | ₩48,428 | ₩47,812 | ₩48,344 | +1.11% | 2천 |
|---|
| 2026.01.20 | ₩46,847 | ₩47,638 | ₩46,820 | ₩47,638 | +1.69% | 2.7만 |
|---|
| 2026.01.16 | ₩47,879 | ₩47,879 | ₩47,464 | ₩47,509 | -0.77% | 2.5천 |
|---|
| 2026.01.15 | ₩46,988 | ₩48,120 | ₩46,988 | ₩48,120 | +2.41% | 7천 |
|---|
| 2026.01.14 | ₩47,502 | ₩47,690 | ₩47,383 | ₩47,690 | +0.39% | 4.1천 |
|---|
| 2026.01.13 | ₩47,477 | ₩47,665 | ₩47,437 | ₩47,596 | +0.25% | 2.9천 |
|---|
| 2026.01.12 | ₩47,618 | ₩47,870 | ₩47,572 | ₩47,572 | -0.10% | 2.4천 |
|---|
| 2026.01.09 | ₩47,705 | ₩48,375 | ₩47,705 | ₩47,983 | +0.58% | 2.8천 |
|---|
| 2026.01.08 | ₩48,053 | ₩48,243 | ₩47,773 | ₩48,243 | +0.40% | 1.6천 |
|---|
| 2026.01.07 | ₩49,092 | ₩49,112 | ₩48,402 | ₩49,045 | -0.10% | 5.6천 |
|---|
| 2026.01.06 | ₩48,120 | ₩48,120 | ₩47,946 | ₩48,048 | -0.15% | 2.5천 |
|---|
| 2026.01.05 | ₩47,504 | ₩48,120 | ₩47,410 | ₩48,024 | +1.09% | 4.9천 |
|---|
| 2026.01.02 | ₩47,732 | ₩47,973 | ₩47,222 | ₩47,973 | +0.51% | 3천 |
|---|
| 2025.12.31 | ₩47,732 | ₩47,732 | ₩47,417 | ₩47,417 | -0.66% | 700 |
|---|
| 2025.12.30 | ₩48,269 | ₩48,576 | ₩48,000 | ₩48,406 | +0.28% | 2.9천 |
|---|
| 2025.12.29 | ₩49,715 | ₩49,715 | ₩48,379 | ₩48,379 | -2.69% | 8.8천 |
|---|
| 2025.12.26 | ₩50,479 | ₩50,479 | ₩49,393 | ₩49,612 | -1.72% | 3.8천 |
|---|
| 2025.12.24 | ₩50,952 | ₩50,952 | ₩50,952 | ₩50,952 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩50,814 | ₩50,814 | ₩50,438 | ₩50,575 | -0.47% | 3.9천 |
|---|
| 2025.12.22 | ₩52,515 | ₩52,769 | ₩51,463 | ₩51,792 | -1.38% | 4.6천 |
|---|
| 2025.12.19 | ₩53,025 | ₩53,025 | ₩52,716 | ₩52,955 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩53,346 | ₩53,433 | ₩53,132 | ₩53,132 | -0.40% | 2.2천 |
|---|
| 2025.12.17 | ₩53,628 | ₩54,401 | ₩53,541 | ₩54,401 | +1.44% | 7.6천 |
|---|
| 2025.12.16 | ₩52,971 | ₩54,110 | ₩52,971 | ₩54,110 | +2.15% | 8.3천 |
|---|
| 2025.12.15 | ₩51,685 | ₩53,661 | ₩51,685 | ₩53,144 | +2.82% | 7.1천 |
|---|
| 2025.12.12 | ₩52,850 | ₩52,850 | ₩51,591 | ₩51,611 | -2.35% | 1.8천 |
|---|
| 2025.12.11 | ₩52,824 | ₩53,762 | ₩52,475 | ₩53,762 | +1.78% | 8.1천 |
|---|
| 2025.12.10 | ₩53,494 | ₩54,619 | ₩53,021 | ₩54,257 | +1.43% | 2.1만 |
|---|
| 2025.12.09 | ₩55,655 | ₩56,200 | ₩55,383 | ₩55,383 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩56,066 | ₩56,147 | ₩55,343 | ₩55,782 | -0.51% | 7.1천 |
|---|
| 2025.12.05 | ₩54,887 | ₩55,370 | ₩54,298 | ₩55,293 | +0.74% | 6.5천 |
|---|
| 2025.12.04 | ₩55,758 | ₩55,772 | ₩54,418 | ₩54,876 | -1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩56,377 | ₩56,884 | ₩56,105 | ₩56,746 | +0.65% | 2.1만 |
|---|
| 2025.12.02 | ₩56,267 | ₩57,125 | ₩56,040 | ₩56,040 | -0.40% | 1.1만 |
|---|
| 2025.12.01 | ₩55,772 | ₩56,616 | ₩55,760 | ₩56,245 | +0.85% | 2.7만 |
|---|
| 2025.11.28 | ₩56,026 | ₩56,097 | ₩55,705 | ₩56,097 | +0.13% | 1.2천 |
|---|
| 2025.11.26 | ₩54,432 | ₩55,370 | ₩54,405 | ₩55,296 | +1.59% | 2.6만 |
|---|
| 2025.11.25 | ₩54,003 | ₩54,442 | ₩53,775 | ₩54,442 | +0.81% | 8.4천 |
|---|
| 2025.11.24 | ₩52,864 | ₩53,628 | ₩52,838 | ₩53,467 | +1.14% | 2만 |
|---|
| 2025.11.21 | ₩52,891 | ₩52,891 | ₩52,570 | ₩52,570 | -0.61% | 2.7천 |
|---|
| 2025.11.20 | ₩53,687 | ₩53,687 | ₩52,466 | ₩53,145 | -1.01% | 2.8천 |
|---|
| 2025.11.19 | ₩53,949 | ₩54,070 | ₩53,440 | ₩54,056 | +0.20% | 3.7천 |
|---|
| 2025.11.18 | ₩53,641 | ₩54,432 | ₩53,641 | ₩54,186 | +1.02% | 3.5천 |
|---|
| 2025.11.17 | ₩53,977 | ₩54,047 | ₩53,943 | ₩54,047 | +0.13% | 900 |
|---|
| 2025.11.14 | ₩54,204 | ₩54,901 | ₩54,190 | ₩54,300 | +0.18% | 6.3천 |
|---|
| 2025.11.13 | ₩55,609 | ₩55,609 | ₩55,128 | ₩55,128 | -0.87% | 2.7천 |
|---|
| 2025.11.12 | ₩57,179 | ₩57,179 | ₩56,588 | ₩56,723 | -0.80% | 1.7천 |
|---|
| 2025.11.11 | ₩57,192 | ₩57,192 | ₩56,907 | ₩56,907 | -0.50% | 200 |
|---|
| 2025.11.10 | ₩56,919 | ₩56,919 | ₩56,919 | ₩56,919 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩57,031 | ₩57,058 | ₩56,771 | ₩56,771 | -0.46% | 2천 |
|---|
| 2025.11.06 | ₩57,406 | ₩57,406 | ₩56,348 | ₩56,369 | -1.81% | 3.9천 |
|---|
| 2025.11.05 | ₩58,693 | ₩59,055 | ₩57,902 | ₩57,902 | -1.35% | 3.2천 |
|---|
| 2025.11.04 | ₩58,080 | ₩58,434 | ₩57,942 | ₩58,434 | +0.61% | 1.9천 |
|---|
| 2025.11.03 | ₩58,651 | ₩58,725 | ₩58,291 | ₩58,725 | +0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩60,153 | ₩60,153 | ₩58,907 | ₩59,012 | -1.90% | 3.3천 |
|---|
| 2025.10.30 | ₩60,227 | ₩60,227 | ₩59,548 | ₩59,548 | -1.13% | 1.3천 |
|---|
| 2025.10.29 | ₩61,641 | ₩61,929 | ₩61,252 | ₩61,929 | +0.47% | 2천 |
|---|
| 2025.10.28 | ₩61,802 | ₩62,088 | ₩61,788 | ₩61,815 | +0.02% | 1.1천 |
|---|
| 2025.10.27 | ₩63,142 | ₩63,169 | ₩62,060 | ₩62,185 | -1.52% | 3.9천 |
|---|
| 2025.10.24 | ₩62,190 | ₩62,190 | ₩61,721 | ₩62,007 | -0.30% | 3.6천 |
|---|
| 2025.10.23 | ₩60,301 | ₩62,257 | ₩59,699 | ₩62,214 | +3.17% | 5.6천 |
|---|
| 2025.10.22 | ₩61,762 | ₩61,762 | ₩60,180 | ₩60,624 | -1.84% | 2.6만 |
|---|
| 2025.10.21 | ₩63,115 | ₩63,356 | ₩62,083 | ₩62,118 | -1.58% | 2.9만 |
|---|
| 2025.10.20 | ₩63,060 | ₩63,986 | ₩63,013 | ₩63,986 | +1.47% | 61.4만 |
|---|
| 2025.10.17 | ₩62,164 | ₩63,115 | ₩62,164 | ₩62,860 | +1.12% | 1.9천 |
|---|
| 2025.10.16 | ₩62,485 | ₩62,954 | ₩62,123 | ₩62,201 | -0.45% | 8천 |
|---|
| 2025.10.15 | ₩66,271 | ₩66,639 | ₩65,889 | ₩66,025 | -0.37% | 9.1천 |
|---|
| 2025.10.14 | ₩65,916 | ₩66,626 | ₩65,818 | ₩65,818 | -0.15% | 2.5천 |
|---|
| 2025.10.13 | ₩66,197 | ₩66,560 | ₩66,023 | ₩66,560 | +0.55% | 5.7천 |
|---|
| 2025.10.10 | ₩67,684 | ₩67,751 | ₩65,910 | ₩65,910 | -2.62% | 3.9천 |
|---|