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 | ₩33,541 | ₩34,489 | ₩33,541 | ₩34,474 | +2.78% | 5.4천 |
| 2026.10.08 | ₩32,300 | ₩33,982 | ₩32,300 | ₩33,683 | +4.28% | 1.3만 |
| 2026.10.07 | ₩33,621 | ₩33,755 | ₩33,555 | ₩33,696 | +0.22% | 6.9천 |
| 2026.10.06 | ₩34,475 | ₩34,475 | ₩33,608 | ₩33,783 | -2.01% | 5.4천 |
| 2026.10.05 | ₩34,088 | ₩34,515 | ₩34,088 | ₩34,275 | +0.55% | 3.4천 |
| 2026.10.02 | ₩33,274 | ₩33,621 | ₩33,261 | ₩33,608 | +1.00% | 1.7만 |
| 2026.10.01 | ₩33,488 | ₩33,541 | ₩33,355 | ₩33,389 | -0.29% | 5.7천 |
| 2026.09.30 | ₩34,195 | ₩34,409 | ₩34,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,272 |
| +0.23% |
| 2.6천 |
| 2026.09.29 | ₩33,701 | ₩33,701 | ₩33,194 | ₩33,551 | -0.45% | 1.6천 |
|---|
| 2026.09.28 | ₩33,588 | ₩33,835 | ₩33,501 | ₩33,789 | +0.60% | 2.6천 |
|---|
| 2026.09.25 | ₩33,448 | ₩36,597 | ₩32,581 | ₩33,238 | -0.63% | 1.8만 |
|---|
| 2026.09.24 | ₩34,062 | ₩35,414 | ₩33,968 | ₩35,414 | +3.97% | 2.7천 |
|---|
| 2026.09.23 | ₩34,956 | ₩35,476 | ₩34,956 | ₩34,966 | +0.03% | 5.1천 |
|---|
| 2026.09.22 | ₩34,302 | ₩34,802 | ₩34,302 | ₩34,802 | +1.46% | 2.1천 |
|---|
| 2026.09.21 | ₩33,755 | ₩33,755 | ₩33,541 | ₩33,541 | -0.63% | 1.1천 |
|---|
| 2026.09.18 | ₩33,421 | ₩33,501 | ₩33,403 | ₩33,403 | -0.06% | 1천 |
|---|
| 2026.09.17 | ₩33,074 | ₩33,745 | ₩33,074 | ₩33,745 | +2.03% | 2.8천 |
|---|
| 2026.09.16 | ₩32,888 | ₩33,371 | ₩32,888 | ₩33,371 | +1.47% | 700 |
|---|
| 2026.09.15 | ₩32,741 | ₩32,938 | ₩32,741 | ₩32,938 | +0.60% | 600 |
|---|
| 2026.09.14 | ₩33,194 | ₩33,200 | ₩33,194 | ₩33,200 | +0.02% | 600 |
|---|
| 2026.09.11 | ₩32,300 | ₩32,701 | ₩32,300 | ₩32,682 | +1.18% | 2.1천 |
|---|
| 2026.09.10 | ₩31,607 | ₩31,866 | ₩31,607 | ₩31,866 | +0.82% | 400 |
|---|
| 2026.09.09 | ₩30,926 | ₩31,796 | ₩30,926 | ₩31,796 | +2.81% | 1천 |
|---|
| 2026.09.08 | ₩31,073 | ₩31,073 | ₩30,433 | ₩30,669 | -1.30% | 1.9천 |
|---|
| 2026.09.04 | ₩31,233 | ₩31,233 | ₩30,913 | ₩30,998 | -0.75% | 1.1천 |
|---|
| 2026.09.03 | ₩31,140 | ₩31,400 | ₩31,140 | ₩31,233 | +0.30% | 1.9천 |
|---|
| 2026.09.02 | ₩31,260 | ₩31,260 | ₩31,253 | ₩31,253 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩30,900 | ₩31,157 | ₩30,900 | ₩31,157 | +0.83% | 1천 |
|---|
| 2026.08.31 | ₩31,273 | ₩31,273 | ₩30,726 | ₩30,822 | -1.44% | 3.7천 |
|---|
| 2026.08.28 | ₩30,374 | ₩30,374 | ₩30,374 | ₩30,374 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,273 | ₩30,673 | ₩30,213 | ₩30,673 | +1.32% | 900 |
|---|
| 2026.08.26 | ₩30,513 | ₩30,593 | ₩30,473 | ₩30,579 | +0.22% | 8.1천 |
|---|
| 2026.08.25 | ₩30,575 | ₩30,575 | ₩30,575 | ₩30,575 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,546 | ₩30,546 | ₩30,546 | ₩30,546 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩30,772 | ₩30,772 | ₩30,772 | ₩30,772 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩30,766 | ₩30,766 | ₩30,273 | ₩30,559 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩30,912 | ₩30,940 | ₩30,744 | ₩30,744 | -0.54% | 500 |
|---|
| 2026.08.18 | ₩31,060 | ₩31,060 | ₩30,633 | ₩30,690 | -1.19% | 1.6천 |
|---|
| 2026.08.17 | ₩31,313 | ₩31,393 | ₩31,201 | ₩31,201 | -0.36% | 1.8천 |
|---|
| 2026.08.14 | ₩31,413 | ₩31,497 | ₩31,413 | ₩31,497 | +0.27% | 400 |
|---|
| 2026.08.13 | ₩31,246 | ₩31,460 | ₩31,246 | ₩31,460 | +0.68% | 800 |
|---|
| 2026.08.12 | ₩31,580 | ₩31,647 | ₩31,537 | ₩31,537 | -0.14% | 900 |
|---|
| 2026.08.11 | ₩31,794 | ₩32,007 | ₩31,767 | ₩32,007 | +0.67% | 500 |
|---|
| 2026.08.10 | ₩31,875 | ₩31,892 | ₩31,875 | ₩31,892 | +0.05% | 700 |
|---|
| 2026.08.07 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩32,394 | ₩32,407 | ₩32,394 | ₩32,394 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩32,581 | ₩32,687 | ₩32,421 | ₩32,421 | -0.49% | 1천 |
|---|
| 2026.08.04 | ₩32,367 | ₩32,605 | ₩32,274 | ₩32,605 | +0.73% | 1.8천 |
|---|
| 2026.08.03 | ₩34,395 | ₩34,395 | ₩31,620 | ₩32,351 | -5.94% | 6.3천 |
|---|
| 2026.07.31 | ₩36,555 | ₩36,555 | ₩36,555 | ₩36,555 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩36,570 | ₩36,634 | ₩36,557 | ₩36,634 | +0.18% | 500 |
|---|
| 2026.07.29 | ₩36,853 | ₩36,853 | ₩36,853 | ₩36,853 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩37,094 | ₩37,094 | ₩37,094 | ₩37,094 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,436 | ₩36,535 | ₩36,436 | ₩36,535 | +0.27% | 700 |
|---|
| 2026.07.24 | ₩36,276 | ₩36,350 | ₩36,140 | ₩36,140 | -0.38% | 1천 |
|---|
| 2026.07.23 | ₩36,383 | ₩36,423 | ₩36,383 | ₩36,423 | +0.11% | 1.3천 |
|---|
| 2026.07.22 | ₩37,064 | ₩37,064 | ₩37,027 | ₩37,027 | -0.10% | 500 |
|---|
| 2026.07.21 | ₩37,145 | ₩37,145 | ₩37,145 | ₩37,145 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩36,930 | ₩37,130 | ₩36,930 | ₩37,050 | +0.33% | 1.2천 |
|---|
| 2026.07.17 | ₩37,050 | ₩37,385 | ₩37,037 | ₩37,385 | +0.90% | 6.3천 |
|---|
| 2026.07.16 | ₩37,490 | ₩37,490 | ₩37,201 | ₩37,201 | -0.77% | 3.6천 |
|---|
| 2026.07.15 | ₩37,837 | ₩37,837 | ₩37,628 | ₩37,628 | -0.55% | 500 |
|---|
| 2026.07.14 | ₩37,720 | ₩37,720 | ₩37,720 | ₩37,720 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩37,170 | ₩37,517 | ₩37,170 | ₩37,372 | +0.54% | 900 |
|---|
| 2026.07.10 | ₩37,384 | ₩37,384 | ₩36,961 | ₩36,961 | -1.13% | 1천 |
|---|
| 2026.07.09 | ₩37,384 | ₩37,384 | ₩37,382 | ₩37,382 | -0.00% | 700 |
|---|
| 2026.07.08 | ₩37,373 | ₩37,373 | ₩37,373 | ₩37,373 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩37,984 | ₩37,984 | ₩37,984 | ₩37,984 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,158 | ₩38,595 | ₩38,158 | ₩38,595 | +1.15% | 1.1천 |
|---|
| 2026.07.02 | ₩38,584 | ₩38,635 | ₩38,238 | ₩38,635 | +0.13% | 1.2천 |
|---|
| 2026.07.01 | ₩38,625 | ₩39,091 | ₩38,625 | ₩38,777 | +0.39% | 1.6천 |
|---|
| 2026.06.30 | ₩38,584 | ₩38,718 | ₩38,584 | ₩38,634 | +0.13% | 2천 |
|---|
| 2026.06.29 | ₩38,558 | ₩38,633 | ₩38,558 | ₩38,633 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩37,677 | ₩38,308 | ₩37,677 | ₩38,308 | +1.67% | 3.4천 |
|---|
| 2026.06.25 | ₩37,971 | ₩37,971 | ₩37,310 | ₩37,334 | -1.68% | 2.6천 |
|---|
| 2026.06.24 | ₩38,104 | ₩38,250 | ₩38,104 | ₩38,183 | +0.21% | 1.4천 |
|---|
| 2026.06.23 | ₩37,715 | ₩37,715 | ₩37,715 | ₩37,715 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩38,091 | ₩38,091 | ₩37,751 | ₩37,751 | -0.89% | 700 |
|---|
| 2026.06.18 | ₩38,079 | ₩38,079 | ₩38,079 | ₩38,079 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩38,320 | ₩38,320 | ₩38,320 | ₩38,320 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,104 | ₩38,160 | ₩38,037 | ₩38,160 | +0.15% | 400 |
|---|
| 2026.06.15 | ₩38,559 | ₩38,583 | ₩38,559 | ₩38,583 | +0.06% | 300 |
|---|
| 2026.06.12 | ₩38,723 | ₩38,723 | ₩38,723 | ₩38,723 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩38,925 | ₩39,158 | ₩38,905 | ₩39,106 | +0.47% | 600 |
|---|
| 2026.06.10 | ₩39,118 | ₩39,608 | ₩39,118 | ₩39,608 | +1.25% | 200 |
|---|
| 2026.06.09 | ₩39,038 | ₩39,472 | ₩39,038 | ₩39,472 | +1.11% | 400 |
|---|
| 2026.06.08 | ₩39,198 | ₩39,220 | ₩39,026 | ₩39,220 | +0.05% | 2.8천 |
|---|
| 2026.06.05 | ₩39,398 | ₩39,398 | ₩38,584 | ₩38,598 | -2.03% | 3.7천 |
|---|
| 2026.06.04 | ₩39,699 | ₩39,699 | ₩39,186 | ₩39,186 | -1.29% | 600 |
|---|
| 2026.06.03 | ₩40,306 | ₩40,306 | ₩39,437 | ₩39,437 | -2.15% | 6.6천 |
|---|
| 2026.06.02 | ₩37,776 | ₩37,776 | ₩37,776 | ₩37,776 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩37,557 | ₩38,451 | ₩37,557 | ₩38,395 | +2.23% | 1.4천 |
|---|
| 2026.05.29 | ₩38,198 | ₩38,198 | ₩38,148 | ₩38,148 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩39,332 | ₩39,373 | ₩39,332 | ₩39,373 | +0.11% | 400 |
|---|
| 2026.05.26 | ₩39,598 | ₩39,679 | ₩39,585 | ₩39,659 | +0.15% | 1.3천 |
|---|
| 2026.05.22 | ₩39,612 | ₩40,733 | ₩39,598 | ₩40,733 | +2.83% | 3.5천 |
|---|
| 2026.05.21 | ₩39,812 | ₩39,948 | ₩39,812 | ₩39,948 | +0.34% | 300 |
|---|
| 2026.05.20 | ₩40,132 | ₩40,426 | ₩40,132 | ₩40,408 | +0.69% | 2.1천 |
|---|
| 2026.05.19 | ₩39,558 | ₩39,985 | ₩39,532 | ₩39,985 | +1.08% | 2천 |
|---|
| 2026.05.18 | ₩39,438 | ₩39,792 | ₩39,438 | ₩39,617 | +0.45% | 1.7천 |
|---|
| 2026.05.15 | ₩39,518 | ₩39,518 | ₩39,177 | ₩39,177 | -0.86% | 500 |
|---|
| 2026.05.14 | ₩39,785 | ₩39,812 | ₩39,280 | ₩39,280 | -1.27% | 1천 |
|---|
| 2026.05.13 | ₩40,626 | ₩40,626 | ₩40,404 | ₩40,404 | -0.55% | 900 |
|---|
| 2026.05.12 | ₩41,386 | ₩42,067 | ₩40,922 | ₩40,922 | -1.12% | 1.3만 |
|---|
| 2026.05.11 | ₩43,628 | ₩43,628 | ₩42,350 | ₩42,350 | -2.93% | 2.7천 |
|---|
| 2026.05.08 | ₩43,997 | ₩43,997 | ₩43,997 | ₩43,997 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩45,142 | ₩45,142 | ₩43,556 | ₩43,556 | -3.51% | 1.8천 |
|---|
| 2026.05.06 | ₩45,335 | ₩46,056 | ₩45,335 | ₩45,908 | +1.26% | 2.5천 |
|---|
| 2026.05.05 | ₩42,841 | ₩44,508 | ₩42,720 | ₩44,340 | +3.50% | 4천 |
|---|
| 2026.05.04 | ₩45,829 | ₩45,829 | ₩43,694 | ₩43,713 | -4.62% | 9.3천 |
|---|
| 2026.05.01 | ₩46,057 | ₩46,696 | ₩46,057 | ₩46,696 | +1.39% | 6.9천 |
|---|
| 2026.04.30 | ₩45,002 | ₩46,029 | ₩44,855 | ₩45,993 | +2.20% | 9.2천 |
|---|
| 2026.04.29 | ₩45,436 | ₩45,558 | ₩45,002 | ₩45,558 | +0.27% | 4.9천 |
|---|
| 2026.04.28 | ₩45,362 | ₩46,563 | ₩45,362 | ₩46,550 | +2.62% | 3.1천 |
|---|
| 2026.04.27 | ₩44,691 | ₩44,691 | ₩44,691 | ₩44,691 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩44,748 | ₩44,748 | ₩44,480 | ₩44,691 | -0.13% | 1.7천 |
|---|
| 2026.04.23 | ₩45,069 | ₩45,189 | ₩44,688 | ₩44,688 | -0.84% | 1.8천 |
|---|
| 2026.04.22 | ₩45,456 | ₩45,777 | ₩45,456 | ₩45,777 | +0.71% | 1.3천 |
|---|
| 2026.04.21 | ₩44,708 | ₩44,708 | ₩43,921 | ₩43,921 | -1.76% | 5.5천 |
|---|
| 2026.04.20 | ₩43,748 | ₩44,882 | ₩43,721 | ₩44,852 | +2.53% | 2.4천 |
|---|
| 2026.04.17 | ₩44,802 | ₩44,802 | ₩44,144 | ₩44,144 | -1.47% | 3천 |
|---|
| 2026.04.16 | ₩45,295 | ₩45,656 | ₩45,295 | ₩45,422 | +0.28% | 600 |
|---|
| 2026.04.15 | ₩44,482 | ₩45,150 | ₩44,468 | ₩45,150 | +1.50% | 3.9천 |
|---|
| 2026.04.14 | ₩44,241 | ₩44,255 | ₩44,017 | ₩44,017 | -0.51% | 500 |
|---|
| 2026.04.13 | ₩43,041 | ₩43,286 | ₩43,041 | ₩43,286 | +0.57% | 2.7천 |
|---|
| 2026.04.10 | ₩42,587 | ₩43,354 | ₩42,587 | ₩43,143 | +1.31% | 1.6만 |
|---|
| 2026.04.09 | ₩43,227 | ₩43,227 | ₩42,842 | ₩42,842 | -0.89% | 600 |
|---|
| 2026.04.08 | ₩43,748 | ₩43,761 | ₩43,241 | ₩43,246 | -1.15% | 6.8천 |
|---|
| 2026.04.07 | ₩43,161 | ₩43,881 | ₩43,161 | ₩43,867 | +1.64% | 2.2천 |
|---|
| 2026.04.06 | ₩44,241 | ₩44,241 | ₩43,480 | ₩43,480 | -1.72% | 1.9천 |
|---|
| 2026.04.02 | ₩43,522 | ₩43,694 | ₩43,522 | ₩43,658 | +0.31% | 1.6만 |
|---|
| 2026.04.01 | ₩43,734 | ₩43,734 | ₩43,466 | ₩43,466 | -0.61% | 1.4천 |
|---|
| 2026.03.31 | ₩43,634 | ₩43,665 | ₩43,634 | ₩43,665 | +0.07% | 1.8천 |
|---|
| 2026.03.30 | ₩42,631 | ₩42,631 | ₩42,631 | ₩42,631 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,121 | ₩43,121 | ₩42,339 | ₩42,339 | -1.81% | 400 |
|---|
| 2026.03.26 | ₩43,234 | ₩43,234 | ₩43,049 | ₩43,049 | -0.43% | 500 |
|---|
| 2026.03.25 | ₩43,895 | ₩44,375 | ₩43,881 | ₩44,217 | +0.74% | 1.7천 |
|---|
| 2026.03.24 | ₩43,042 | ₩43,574 | ₩43,042 | ₩43,573 | +1.23% | 1.3천 |
|---|
| 2026.03.23 | ₩43,541 | ₩43,761 | ₩43,541 | ₩43,757 | +0.50% | 600 |
|---|
| 2026.03.20 | ₩43,668 | ₩43,734 | ₩42,854 | ₩42,963 | -1.61% | 1.6천 |
|---|
| 2026.03.19 | ₩43,681 | ₩44,228 | ₩43,214 | ₩44,213 | +1.22% | 3.9천 |
|---|
| 2026.03.18 | ₩44,722 | ₩44,935 | ₩44,722 | ₩44,758 | +0.08% | 2.1천 |
|---|
| 2026.03.17 | ₩45,242 | ₩45,482 | ₩45,002 | ₩45,037 | -0.45% | 1.9천 |
|---|
| 2026.03.16 | ₩44,815 | ₩44,882 | ₩44,491 | ₩44,491 | -0.72% | 800 |
|---|
| 2026.03.13 | ₩45,963 | ₩46,016 | ₩44,810 | ₩44,810 | -2.51% | 3.4천 |
|---|
| 2026.03.12 | ₩45,856 | ₩45,922 | ₩45,616 | ₩45,909 | +0.12% | 1.6천 |
|---|
| 2026.03.11 | ₩46,429 | ₩46,429 | ₩45,829 | ₩46,332 | -0.21% | 1.9천 |
|---|
| 2026.03.10 | ₩46,483 | ₩46,856 | ₩46,208 | ₩46,208 | -0.59% | 500 |
|---|
| 2026.03.09 | ₩46,163 | ₩46,856 | ₩46,136 | ₩46,768 | +1.31% | 3.5천 |
|---|
| 2026.03.06 | ₩45,656 | ₩46,307 | ₩45,429 | ₩46,307 | +1.43% | 1만 |
|---|
| 2026.03.05 | ₩45,576 | ₩45,576 | ₩45,202 | ₩45,536 | -0.09% | 700 |
|---|
| 2026.03.04 | ₩45,980 | ₩46,056 | ₩45,882 | ₩45,916 | -0.14% | 4.7천 |
|---|
| 2026.03.03 | ₩45,842 | ₩46,176 | ₩45,095 | ₩45,776 | -0.15% | 1.4만 |
|---|
| 2026.03.02 | ₩47,830 | ₩47,960 | ₩47,697 | ₩47,960 | +0.27% | 1.4천 |
|---|
| 2026.02.27 | ₩47,777 | ₩47,844 | ₩47,777 | ₩47,830 | +0.11% | 33.4만 |
|---|
| 2026.02.26 | ₩48,444 | ₩48,444 | ₩47,457 | ₩47,845 | -1.24% | 4.4천 |
|---|
| 2026.02.25 | ₩48,271 | ₩48,564 | ₩48,151 | ₩48,444 | +0.36% | 3.4천 |
|---|
| 2026.02.24 | ₩48,344 | ₩48,551 | ₩47,962 | ₩47,962 | -0.79% | 2.3천 |
|---|
| 2026.02.23 | ₩46,563 | ₩47,724 | ₩46,563 | ₩47,724 | +2.49% | 6만 |
|---|
| 2026.02.20 | ₩47,617 | ₩47,804 | ₩47,606 | ₩47,606 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩48,404 | ₩48,404 | ₩47,710 | ₩48,050 | -0.73% | 5.2천 |
|---|
| 2026.02.18 | ₩47,430 | ₩48,431 | ₩47,430 | ₩48,431 | +2.11% | 2천 |
|---|
| 2026.02.17 | ₩47,789 | ₩48,044 | ₩47,479 | ₩47,479 | -0.65% | 1.1천 |
|---|
| 2026.02.13 | ₩47,884 | ₩47,884 | ₩47,728 | ₩47,728 | -0.33% | 700 |
|---|
| 2026.02.12 | ₩47,885 | ₩48,364 | ₩47,708 | ₩47,708 | -0.37% | 1.7천 |
|---|
| 2026.02.11 | ₩50,225 | ₩50,225 | ₩49,191 | ₩49,354 | -1.73% | 5.3천 |
|---|
| 2026.02.10 | ₩50,592 | ₩50,686 | ₩50,289 | ₩50,289 | -0.60% | 4.2천 |
|---|
| 2026.02.09 | ₩49,365 | ₩50,016 | ₩49,365 | ₩50,016 | +1.32% | 1.5천 |
|---|
| 2026.02.06 | ₩50,138 | ₩50,686 | ₩48,531 | ₩48,531 | -3.21% | 1만 |
|---|
| 2026.02.05 | ₩50,832 | ₩50,832 | ₩50,156 | ₩50,156 | -1.33% | 1.6천 |
|---|
| 2026.02.04 | ₩50,699 | ₩51,152 | ₩50,659 | ₩51,080 | +0.75% | 6.2천 |
|---|
| 2026.02.03 | ₩50,565 | ₩50,792 | ₩50,565 | ₩50,676 | +0.22% | 1.1천 |
|---|
| 2026.02.02 | ₩50,926 | ₩52,580 | ₩50,926 | ₩52,481 | +3.05% | 3.3천 |
|---|
| 2026.01.30 | ₩49,845 | ₩49,853 | ₩49,538 | ₩49,850 | +0.01% | 7.2천 |
|---|
| 2026.01.29 | ₩49,645 | ₩49,645 | ₩48,564 | ₩48,687 | -1.93% | 7.3천 |
|---|
| 2026.01.28 | ₩49,952 | ₩50,073 | ₩49,818 | ₩50,073 | +0.24% | 800 |
|---|
| 2026.01.27 | ₩49,618 | ₩50,712 | ₩49,618 | ₩50,656 | +2.09% | 800 |
|---|
| 2026.01.26 | ₩49,578 | ₩51,499 | ₩49,391 | ₩50,461 | +1.78% | 2.2천 |
|---|
| 2026.01.23 | ₩48,084 | ₩49,031 | ₩47,832 | ₩49,002 | +1.91% | 3.3천 |
|---|
| 2026.01.22 | ₩48,431 | ₩49,485 | ₩48,431 | ₩49,028 | +1.23% | 1.1만 |
|---|
| 2026.01.21 | ₩47,604 | ₩48,217 | ₩47,604 | ₩48,133 | +1.11% | 2천 |
|---|
| 2026.01.20 | ₩46,643 | ₩47,430 | ₩46,616 | ₩47,430 | +1.69% | 2.7만 |
|---|
| 2026.01.16 | ₩47,670 | ₩47,670 | ₩47,257 | ₩47,302 | -0.77% | 2.5천 |
|---|
| 2026.01.15 | ₩46,783 | ₩47,910 | ₩46,783 | ₩47,910 | +2.41% | 7천 |
|---|
| 2026.01.14 | ₩47,295 | ₩47,482 | ₩47,177 | ₩47,482 | +0.39% | 4.1천 |
|---|
| 2026.01.13 | ₩47,270 | ₩47,457 | ₩47,230 | ₩47,389 | +0.25% | 2.9천 |
|---|
| 2026.01.12 | ₩47,410 | ₩47,661 | ₩47,365 | ₩47,365 | -0.10% | 2.4천 |
|---|
| 2026.01.09 | ₩47,497 | ₩48,164 | ₩47,497 | ₩47,774 | +0.58% | 2.8천 |
|---|
| 2026.01.08 | ₩47,844 | ₩48,033 | ₩47,565 | ₩48,033 | +0.40% | 1.6천 |
|---|
| 2026.01.07 | ₩48,878 | ₩48,898 | ₩48,191 | ₩48,831 | -0.10% | 5.6천 |
|---|
| 2026.01.06 | ₩47,910 | ₩47,910 | ₩47,737 | ₩47,838 | -0.15% | 2.5천 |
|---|
| 2026.01.05 | ₩47,297 | ₩47,910 | ₩47,203 | ₩47,814 | +1.09% | 4.9천 |
|---|
| 2026.01.02 | ₩47,523 | ₩47,764 | ₩47,017 | ₩47,764 | +0.51% | 3천 |
|---|
| 2025.12.31 | ₩47,523 | ₩47,523 | ₩47,210 | ₩47,210 | -0.66% | 700 |
|---|
| 2025.12.30 | ₩48,058 | ₩48,364 | ₩47,790 | ₩48,195 | +0.28% | 2.9천 |
|---|
| 2025.12.29 | ₩49,498 | ₩49,498 | ₩48,168 | ₩48,168 | -2.69% | 8.8천 |
|---|
| 2025.12.26 | ₩50,259 | ₩50,259 | ₩49,178 | ₩49,395 | -1.72% | 3.8천 |
|---|
| 2025.12.24 | ₩50,730 | ₩50,730 | ₩50,730 | ₩50,730 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩50,592 | ₩50,592 | ₩50,219 | ₩50,355 | -0.47% | 3.9천 |
|---|
| 2025.12.22 | ₩52,287 | ₩52,539 | ₩51,239 | ₩51,566 | -1.38% | 4.6천 |
|---|
| 2025.12.19 | ₩52,794 | ₩52,794 | ₩52,487 | ₩52,724 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩53,114 | ₩53,200 | ₩52,900 | ₩52,900 | -0.40% | 2.2천 |
|---|
| 2025.12.17 | ₩53,394 | ₩54,164 | ₩53,307 | ₩54,164 | +1.44% | 7.6천 |
|---|
| 2025.12.16 | ₩52,740 | ₩53,874 | ₩52,740 | ₩53,874 | +2.15% | 8.3천 |
|---|
| 2025.12.15 | ₩51,459 | ₩53,427 | ₩51,459 | ₩52,912 | +2.82% | 7.1천 |
|---|
| 2025.12.12 | ₩52,620 | ₩52,620 | ₩51,366 | ₩51,386 | -2.35% | 1.8천 |
|---|
| 2025.12.11 | ₩52,593 | ₩53,527 | ₩52,246 | ₩53,527 | +1.78% | 8.1천 |
|---|
| 2025.12.10 | ₩53,260 | ₩54,381 | ₩52,790 | ₩54,021 | +1.43% | 2.1만 |
|---|
| 2025.12.09 | ₩55,412 | ₩55,956 | ₩55,142 | ₩55,142 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩55,822 | ₩55,902 | ₩55,102 | ₩55,539 | -0.51% | 7.1천 |
|---|
| 2025.12.05 | ₩54,648 | ₩55,128 | ₩54,061 | ₩55,052 | +0.74% | 6.5천 |
|---|
| 2025.12.04 | ₩55,515 | ₩55,529 | ₩54,181 | ₩54,637 | -1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩56,132 | ₩56,636 | ₩55,861 | ₩56,499 | +0.65% | 2.1만 |
|---|
| 2025.12.02 | ₩56,022 | ₩56,876 | ₩55,795 | ₩55,795 | -0.40% | 1.1만 |
|---|
| 2025.12.01 | ₩55,529 | ₩56,369 | ₩55,517 | ₩56,000 | +0.85% | 2.7만 |
|---|
| 2025.11.28 | ₩55,782 | ₩55,853 | ₩55,462 | ₩55,853 | +0.13% | 1.2천 |
|---|
| 2025.11.26 | ₩54,194 | ₩55,128 | ₩54,168 | ₩55,055 | +1.59% | 2.6만 |
|---|
| 2025.11.25 | ₩53,767 | ₩54,205 | ₩53,541 | ₩54,205 | +0.81% | 8.4천 |
|---|
| 2025.11.24 | ₩52,633 | ₩53,394 | ₩52,608 | ₩53,234 | +1.14% | 2만 |
|---|
| 2025.11.21 | ₩52,660 | ₩52,660 | ₩52,341 | ₩52,341 | -0.61% | 2.7천 |
|---|
| 2025.11.20 | ₩53,453 | ₩53,453 | ₩52,237 | ₩52,914 | -1.01% | 2.8천 |
|---|
| 2025.11.19 | ₩53,714 | ₩53,834 | ₩53,207 | ₩53,821 | +0.20% | 3.7천 |
|---|
| 2025.11.18 | ₩53,407 | ₩54,194 | ₩53,407 | ₩53,950 | +1.02% | 3.5천 |
|---|
| 2025.11.17 | ₩53,742 | ₩53,811 | ₩53,707 | ₩53,811 | +0.13% | 900 |
|---|
| 2025.11.14 | ₩53,968 | ₩54,661 | ₩53,954 | ₩54,064 | +0.18% | 6.3천 |
|---|
| 2025.11.13 | ₩55,367 | ₩55,367 | ₩54,888 | ₩54,888 | -0.87% | 2.7천 |
|---|
| 2025.11.12 | ₩56,929 | ₩56,929 | ₩56,341 | ₩56,476 | -0.80% | 1.7천 |
|---|
| 2025.11.11 | ₩56,943 | ₩56,943 | ₩56,659 | ₩56,659 | -0.50% | 200 |
|---|
| 2025.11.10 | ₩56,671 | ₩56,671 | ₩56,671 | ₩56,671 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩56,783 | ₩56,809 | ₩56,524 | ₩56,524 | -0.46% | 2천 |
|---|
| 2025.11.06 | ₩57,156 | ₩57,156 | ₩56,102 | ₩56,124 | -1.81% | 3.9천 |
|---|
| 2025.11.05 | ₩58,437 | ₩58,797 | ₩57,650 | ₩57,650 | -1.35% | 3.2천 |
|---|
| 2025.11.04 | ₩57,827 | ₩58,180 | ₩57,690 | ₩58,180 | +0.61% | 1.9천 |
|---|
| 2025.11.03 | ₩58,396 | ₩58,469 | ₩58,037 | ₩58,469 | +0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩59,891 | ₩59,891 | ₩58,651 | ₩58,755 | -1.90% | 3.3천 |
|---|
| 2025.10.30 | ₩59,965 | ₩59,965 | ₩59,288 | ₩59,288 | -1.13% | 1.3천 |
|---|
| 2025.10.29 | ₩61,372 | ₩61,659 | ₩60,985 | ₩61,659 | +0.47% | 2천 |
|---|
| 2025.10.28 | ₩61,532 | ₩61,818 | ₩61,519 | ₩61,546 | +0.02% | 1.1천 |
|---|
| 2025.10.27 | ₩62,867 | ₩62,893 | ₩61,790 | ₩61,914 | -1.52% | 3.9천 |
|---|
| 2025.10.24 | ₩61,919 | ₩61,919 | ₩61,452 | ₩61,737 | -0.30% | 3.6천 |
|---|
| 2025.10.23 | ₩60,038 | ₩61,986 | ₩59,439 | ₩61,943 | +3.17% | 5.6천 |
|---|
| 2025.10.22 | ₩61,492 | ₩61,492 | ₩59,918 | ₩60,360 | -1.84% | 2.6만 |
|---|
| 2025.10.21 | ₩62,840 | ₩63,080 | ₩61,813 | ₩61,847 | -1.58% | 2.9만 |
|---|
| 2025.10.20 | ₩62,785 | ₩63,707 | ₩62,738 | ₩63,707 | +1.47% | 61.4만 |
|---|
| 2025.10.17 | ₩61,893 | ₩62,840 | ₩61,893 | ₩62,586 | +1.12% | 1.9천 |
|---|
| 2025.10.16 | ₩62,213 | ₩62,680 | ₩61,853 | ₩61,930 | -0.45% | 8천 |
|---|
| 2025.10.15 | ₩65,982 | ₩66,349 | ₩65,602 | ₩65,738 | -0.37% | 9.1천 |
|---|
| 2025.10.14 | ₩65,628 | ₩66,335 | ₩65,531 | ₩65,531 | -0.15% | 2.5천 |
|---|
| 2025.10.13 | ₩65,908 | ₩66,270 | ₩65,735 | ₩66,270 | +0.55% | 5.7천 |
|---|
| 2025.10.10 | ₩67,389 | ₩67,456 | ₩65,623 | ₩65,623 | -2.62% | 3.9천 |
|---|