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 | ₩33,554 | ₩34,501 | ₩33,554 | ₩34,487 | +2.78% | 5.4천 |
| 2026.10.08 | ₩32,313 | ₩33,994 | ₩32,313 | ₩33,695 | +4.28% | 1.3만 |
| 2026.10.07 | ₩33,634 | ₩33,767 | ₩33,567 | ₩33,709 | +0.22% | 6.9천 |
| 2026.10.06 | ₩34,488 | ₩34,488 | ₩33,621 | ₩33,795 | -2.01% | 5.4천 |
| 2026.10.05 | ₩34,101 | ₩34,528 | ₩34,101 | ₩34,288 | +0.55% | 3.4천 |
| 2026.10.02 | ₩33,287 | ₩33,634 | ₩33,274 | ₩33,621 | +1.00% | 1.7만 |
| 2026.10.01 | ₩33,500 | ₩33,554 | ₩33,367 | ₩33,402 | -0.29% | 5.7천 |
| 2026.09.30 | ₩34,208 | ₩34,421 | ₩34,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,285 |
| +0.23% |
| 2.6천 |
| 2026.09.29 | ₩33,714 | ₩33,714 | ₩33,207 | ₩33,563 | -0.45% | 1.6천 |
|---|
| 2026.09.28 | ₩33,601 | ₩33,847 | ₩33,514 | ₩33,802 | +0.60% | 2.6천 |
|---|
| 2026.09.25 | ₩33,460 | ₩36,610 | ₩32,593 | ₩33,251 | -0.63% | 1.8만 |
|---|
| 2026.09.24 | ₩34,074 | ₩35,428 | ₩33,981 | ₩35,428 | +3.97% | 2.7천 |
|---|
| 2026.09.23 | ₩34,969 | ₩35,489 | ₩34,969 | ₩34,979 | +0.03% | 5.1천 |
|---|
| 2026.09.22 | ₩34,315 | ₩34,815 | ₩34,315 | ₩34,815 | +1.46% | 2.1천 |
|---|
| 2026.09.21 | ₩33,767 | ₩33,767 | ₩33,554 | ₩33,554 | -0.63% | 1.1천 |
|---|
| 2026.09.18 | ₩33,434 | ₩33,514 | ₩33,415 | ₩33,415 | -0.06% | 1천 |
|---|
| 2026.09.17 | ₩33,087 | ₩33,758 | ₩33,087 | ₩33,758 | +2.03% | 2.8천 |
|---|
| 2026.09.16 | ₩32,900 | ₩33,383 | ₩32,900 | ₩33,383 | +1.47% | 700 |
|---|
| 2026.09.15 | ₩32,753 | ₩32,951 | ₩32,753 | ₩32,951 | +0.60% | 600 |
|---|
| 2026.09.14 | ₩33,207 | ₩33,212 | ₩33,207 | ₩33,212 | +0.02% | 600 |
|---|
| 2026.09.11 | ₩32,313 | ₩32,713 | ₩32,313 | ₩32,694 | +1.18% | 2.1천 |
|---|
| 2026.09.10 | ₩31,619 | ₩31,877 | ₩31,619 | ₩31,877 | +0.82% | 400 |
|---|
| 2026.09.09 | ₩30,938 | ₩31,808 | ₩30,938 | ₩31,808 | +2.81% | 1천 |
|---|
| 2026.09.08 | ₩31,085 | ₩31,085 | ₩30,444 | ₩30,680 | -1.30% | 1.9천 |
|---|
| 2026.09.04 | ₩31,245 | ₩31,245 | ₩30,925 | ₩31,010 | -0.75% | 1.1천 |
|---|
| 2026.09.03 | ₩31,151 | ₩31,412 | ₩31,151 | ₩31,245 | +0.30% | 1.9천 |
|---|
| 2026.09.02 | ₩31,272 | ₩31,272 | ₩31,265 | ₩31,265 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩30,911 | ₩31,169 | ₩30,911 | ₩31,169 | +0.83% | 1천 |
|---|
| 2026.08.31 | ₩31,285 | ₩31,285 | ₩30,738 | ₩30,834 | -1.44% | 3.7천 |
|---|
| 2026.08.28 | ₩30,385 | ₩30,385 | ₩30,385 | ₩30,385 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,284 | ₩30,684 | ₩30,224 | ₩30,684 | +1.32% | 900 |
|---|
| 2026.08.26 | ₩30,524 | ₩30,604 | ₩30,484 | ₩30,591 | +0.22% | 8.1천 |
|---|
| 2026.08.25 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,557 | ₩30,557 | ₩30,557 | ₩30,557 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩30,783 | ₩30,783 | ₩30,783 | ₩30,783 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩30,778 | ₩30,778 | ₩30,284 | ₩30,571 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩30,923 | ₩30,951 | ₩30,755 | ₩30,755 | -0.54% | 500 |
|---|
| 2026.08.18 | ₩31,071 | ₩31,071 | ₩30,644 | ₩30,702 | -1.19% | 1.6천 |
|---|
| 2026.08.17 | ₩31,325 | ₩31,405 | ₩31,213 | ₩31,213 | -0.36% | 1.8천 |
|---|
| 2026.08.14 | ₩31,425 | ₩31,509 | ₩31,425 | ₩31,509 | +0.27% | 400 |
|---|
| 2026.08.13 | ₩31,258 | ₩31,472 | ₩31,258 | ₩31,472 | +0.68% | 800 |
|---|
| 2026.08.12 | ₩31,592 | ₩31,659 | ₩31,549 | ₩31,549 | -0.14% | 900 |
|---|
| 2026.08.11 | ₩31,805 | ₩32,019 | ₩31,779 | ₩32,019 | +0.67% | 500 |
|---|
| 2026.08.10 | ₩31,887 | ₩31,904 | ₩31,887 | ₩31,904 | +0.05% | 700 |
|---|
| 2026.08.07 | ₩32,355 | ₩32,355 | ₩32,355 | ₩32,355 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩32,406 | ₩32,419 | ₩32,406 | ₩32,406 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩32,593 | ₩32,700 | ₩32,433 | ₩32,433 | -0.49% | 1천 |
|---|
| 2026.08.04 | ₩32,379 | ₩32,617 | ₩32,286 | ₩32,617 | +0.73% | 1.8천 |
|---|
| 2026.08.03 | ₩34,408 | ₩34,408 | ₩31,632 | ₩32,363 | -5.94% | 6.3천 |
|---|
| 2026.07.31 | ₩36,569 | ₩36,569 | ₩36,569 | ₩36,569 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩36,584 | ₩36,648 | ₩36,570 | ₩36,648 | +0.18% | 500 |
|---|
| 2026.07.29 | ₩36,867 | ₩36,867 | ₩36,867 | ₩36,867 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩37,108 | ₩37,108 | ₩37,108 | ₩37,108 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,450 | ₩36,549 | ₩36,450 | ₩36,549 | +0.27% | 700 |
|---|
| 2026.07.24 | ₩36,290 | ₩36,363 | ₩36,154 | ₩36,154 | -0.38% | 1천 |
|---|
| 2026.07.23 | ₩36,397 | ₩36,437 | ₩36,397 | ₩36,437 | +0.11% | 1.3천 |
|---|
| 2026.07.22 | ₩37,077 | ₩37,077 | ₩37,041 | ₩37,041 | -0.10% | 500 |
|---|
| 2026.07.21 | ₩37,159 | ₩37,159 | ₩37,159 | ₩37,159 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩36,944 | ₩37,144 | ₩36,944 | ₩37,064 | +0.33% | 1.2천 |
|---|
| 2026.07.17 | ₩37,064 | ₩37,399 | ₩37,051 | ₩37,399 | +0.90% | 6.3천 |
|---|
| 2026.07.16 | ₩37,505 | ₩37,505 | ₩37,215 | ₩37,215 | -0.77% | 3.6천 |
|---|
| 2026.07.15 | ₩37,852 | ₩37,852 | ₩37,642 | ₩37,642 | -0.55% | 500 |
|---|
| 2026.07.14 | ₩37,734 | ₩37,734 | ₩37,734 | ₩37,734 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩37,184 | ₩37,531 | ₩37,184 | ₩37,386 | +0.54% | 900 |
|---|
| 2026.07.10 | ₩37,398 | ₩37,398 | ₩36,975 | ₩36,975 | -1.13% | 1천 |
|---|
| 2026.07.09 | ₩37,398 | ₩37,398 | ₩37,396 | ₩37,396 | -0.00% | 700 |
|---|
| 2026.07.08 | ₩37,387 | ₩37,387 | ₩37,387 | ₩37,387 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩37,998 | ₩37,998 | ₩37,998 | ₩37,998 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,172 | ₩38,610 | ₩38,172 | ₩38,610 | +1.15% | 1.1천 |
|---|
| 2026.07.02 | ₩38,599 | ₩38,650 | ₩38,252 | ₩38,650 | +0.13% | 1.2천 |
|---|
| 2026.07.01 | ₩38,639 | ₩39,106 | ₩38,639 | ₩38,791 | +0.39% | 1.6천 |
|---|
| 2026.06.30 | ₩38,599 | ₩38,732 | ₩38,599 | ₩38,648 | +0.13% | 2천 |
|---|
| 2026.06.29 | ₩38,572 | ₩38,647 | ₩38,572 | ₩38,647 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩37,691 | ₩38,323 | ₩37,691 | ₩38,323 | +1.67% | 3.4천 |
|---|
| 2026.06.25 | ₩37,985 | ₩37,985 | ₩37,324 | ₩37,348 | -1.68% | 2.6천 |
|---|
| 2026.06.24 | ₩38,118 | ₩38,264 | ₩38,118 | ₩38,197 | +0.21% | 1.4천 |
|---|
| 2026.06.23 | ₩37,729 | ₩37,729 | ₩37,729 | ₩37,729 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩38,105 | ₩38,105 | ₩37,765 | ₩37,765 | -0.89% | 700 |
|---|
| 2026.06.18 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩38,335 | ₩38,335 | ₩38,335 | ₩38,335 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,118 | ₩38,175 | ₩38,052 | ₩38,175 | +0.15% | 400 |
|---|
| 2026.06.15 | ₩38,574 | ₩38,598 | ₩38,574 | ₩38,598 | +0.06% | 300 |
|---|
| 2026.06.12 | ₩38,738 | ₩38,738 | ₩38,738 | ₩38,738 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩38,939 | ₩39,173 | ₩38,919 | ₩39,121 | +0.47% | 600 |
|---|
| 2026.06.10 | ₩39,133 | ₩39,623 | ₩39,133 | ₩39,623 | +1.25% | 200 |
|---|
| 2026.06.09 | ₩39,053 | ₩39,487 | ₩39,053 | ₩39,487 | +1.11% | 400 |
|---|
| 2026.06.08 | ₩39,213 | ₩39,234 | ₩39,041 | ₩39,234 | +0.05% | 2.8천 |
|---|
| 2026.06.05 | ₩39,413 | ₩39,413 | ₩38,599 | ₩38,612 | -2.03% | 3.7천 |
|---|
| 2026.06.04 | ₩39,713 | ₩39,713 | ₩39,201 | ₩39,201 | -1.29% | 600 |
|---|
| 2026.06.03 | ₩40,321 | ₩40,321 | ₩39,452 | ₩39,452 | -2.15% | 6.6천 |
|---|
| 2026.06.02 | ₩37,790 | ₩37,790 | ₩37,790 | ₩37,790 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩37,571 | ₩38,465 | ₩37,571 | ₩38,409 | +2.23% | 1.4천 |
|---|
| 2026.05.29 | ₩38,212 | ₩38,212 | ₩38,163 | ₩38,163 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩38,947 | ₩38,947 | ₩38,947 | ₩38,947 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩39,346 | ₩39,388 | ₩39,346 | ₩39,388 | +0.11% | 400 |
|---|
| 2026.05.26 | ₩39,613 | ₩39,693 | ₩39,600 | ₩39,673 | +0.15% | 1.3천 |
|---|
| 2026.05.22 | ₩39,627 | ₩40,748 | ₩39,613 | ₩40,748 | +2.83% | 3.5천 |
|---|
| 2026.05.21 | ₩39,827 | ₩39,963 | ₩39,827 | ₩39,963 | +0.34% | 300 |
|---|
| 2026.05.20 | ₩40,147 | ₩40,441 | ₩40,147 | ₩40,423 | +0.69% | 2.1천 |
|---|
| 2026.05.19 | ₩39,573 | ₩40,000 | ₩39,547 | ₩40,000 | +1.08% | 2천 |
|---|
| 2026.05.18 | ₩39,453 | ₩39,807 | ₩39,453 | ₩39,632 | +0.45% | 1.7천 |
|---|
| 2026.05.15 | ₩39,533 | ₩39,533 | ₩39,192 | ₩39,192 | -0.86% | 500 |
|---|
| 2026.05.14 | ₩39,800 | ₩39,827 | ₩39,294 | ₩39,294 | -1.27% | 1천 |
|---|
| 2026.05.13 | ₩40,641 | ₩40,641 | ₩40,419 | ₩40,419 | -0.55% | 900 |
|---|
| 2026.05.12 | ₩41,402 | ₩42,082 | ₩40,937 | ₩40,937 | -1.12% | 1.3만 |
|---|
| 2026.05.11 | ₩43,644 | ₩43,644 | ₩42,365 | ₩42,365 | -2.93% | 2.7천 |
|---|
| 2026.05.08 | ₩44,014 | ₩44,014 | ₩44,014 | ₩44,014 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩45,159 | ₩45,159 | ₩43,572 | ₩43,572 | -3.51% | 1.8천 |
|---|
| 2026.05.06 | ₩45,352 | ₩46,073 | ₩45,352 | ₩45,925 | +1.26% | 2.5천 |
|---|
| 2026.05.05 | ₩42,857 | ₩44,525 | ₩42,736 | ₩44,357 | +3.50% | 4천 |
|---|
| 2026.05.04 | ₩45,846 | ₩45,846 | ₩43,711 | ₩43,729 | -4.62% | 9.3천 |
|---|
| 2026.05.01 | ₩46,074 | ₩46,714 | ₩46,074 | ₩46,714 | +1.39% | 6.9천 |
|---|
| 2026.04.30 | ₩45,019 | ₩46,046 | ₩44,872 | ₩46,010 | +2.20% | 9.2천 |
|---|
| 2026.04.29 | ₩45,453 | ₩45,575 | ₩45,019 | ₩45,575 | +0.27% | 4.9천 |
|---|
| 2026.04.28 | ₩45,379 | ₩46,580 | ₩45,379 | ₩46,567 | +2.62% | 3.1천 |
|---|
| 2026.04.27 | ₩44,708 | ₩44,708 | ₩44,708 | ₩44,708 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩44,765 | ₩44,765 | ₩44,497 | ₩44,708 | -0.13% | 1.7천 |
|---|
| 2026.04.23 | ₩45,085 | ₩45,206 | ₩44,705 | ₩44,705 | -0.84% | 1.8천 |
|---|
| 2026.04.22 | ₩45,473 | ₩45,794 | ₩45,473 | ₩45,794 | +0.71% | 1.3천 |
|---|
| 2026.04.21 | ₩44,725 | ₩44,725 | ₩43,938 | ₩43,938 | -1.76% | 5.5천 |
|---|
| 2026.04.20 | ₩43,764 | ₩44,899 | ₩43,737 | ₩44,869 | +2.53% | 2.4천 |
|---|
| 2026.04.17 | ₩44,819 | ₩44,819 | ₩44,161 | ₩44,161 | -1.47% | 3천 |
|---|
| 2026.04.16 | ₩45,312 | ₩45,673 | ₩45,312 | ₩45,439 | +0.28% | 600 |
|---|
| 2026.04.15 | ₩44,498 | ₩45,167 | ₩44,485 | ₩45,167 | +1.50% | 3.9천 |
|---|
| 2026.04.14 | ₩44,258 | ₩44,271 | ₩44,034 | ₩44,034 | -0.51% | 500 |
|---|
| 2026.04.13 | ₩43,057 | ₩43,302 | ₩43,057 | ₩43,302 | +0.57% | 2.7천 |
|---|
| 2026.04.10 | ₩42,603 | ₩43,370 | ₩42,603 | ₩43,160 | +1.31% | 1.6만 |
|---|
| 2026.04.09 | ₩43,244 | ₩43,244 | ₩42,858 | ₩42,858 | -0.89% | 600 |
|---|
| 2026.04.08 | ₩43,764 | ₩43,778 | ₩43,257 | ₩43,262 | -1.15% | 6.8천 |
|---|
| 2026.04.07 | ₩43,177 | ₩43,898 | ₩43,177 | ₩43,883 | +1.64% | 2.2천 |
|---|
| 2026.04.06 | ₩44,258 | ₩44,258 | ₩43,496 | ₩43,496 | -1.72% | 1.9천 |
|---|
| 2026.04.02 | ₩43,539 | ₩43,711 | ₩43,539 | ₩43,675 | +0.31% | 1.6만 |
|---|
| 2026.04.01 | ₩43,751 | ₩43,751 | ₩43,483 | ₩43,483 | -0.61% | 1.4천 |
|---|
| 2026.03.31 | ₩43,651 | ₩43,681 | ₩43,651 | ₩43,681 | +0.07% | 1.8천 |
|---|
| 2026.03.30 | ₩42,647 | ₩42,647 | ₩42,647 | ₩42,647 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,137 | ₩43,137 | ₩42,355 | ₩42,355 | -1.81% | 400 |
|---|
| 2026.03.26 | ₩43,250 | ₩43,250 | ₩43,065 | ₩43,065 | -0.43% | 500 |
|---|
| 2026.03.25 | ₩43,911 | ₩44,391 | ₩43,898 | ₩44,234 | +0.74% | 1.7천 |
|---|
| 2026.03.24 | ₩43,058 | ₩43,591 | ₩43,058 | ₩43,589 | +1.23% | 1.3천 |
|---|
| 2026.03.23 | ₩43,557 | ₩43,778 | ₩43,557 | ₩43,774 | +0.50% | 600 |
|---|
| 2026.03.20 | ₩43,684 | ₩43,751 | ₩42,870 | ₩42,979 | -1.61% | 1.6천 |
|---|
| 2026.03.19 | ₩43,697 | ₩44,245 | ₩43,230 | ₩44,230 | +1.22% | 3.9천 |
|---|
| 2026.03.18 | ₩44,738 | ₩44,952 | ₩44,738 | ₩44,775 | +0.08% | 2.1천 |
|---|
| 2026.03.17 | ₩45,259 | ₩45,499 | ₩45,019 | ₩45,053 | -0.45% | 1.9천 |
|---|
| 2026.03.16 | ₩44,832 | ₩44,899 | ₩44,508 | ₩44,508 | -0.72% | 800 |
|---|
| 2026.03.13 | ₩45,980 | ₩46,033 | ₩44,827 | ₩44,827 | -2.51% | 3.4천 |
|---|
| 2026.03.12 | ₩45,873 | ₩45,940 | ₩45,633 | ₩45,926 | +0.12% | 1.6천 |
|---|
| 2026.03.11 | ₩46,447 | ₩46,447 | ₩45,846 | ₩46,349 | -0.21% | 1.9천 |
|---|
| 2026.03.10 | ₩46,500 | ₩46,874 | ₩46,225 | ₩46,225 | -0.59% | 500 |
|---|
| 2026.03.09 | ₩46,180 | ₩46,874 | ₩46,153 | ₩46,786 | +1.31% | 3.5천 |
|---|
| 2026.03.06 | ₩45,673 | ₩46,324 | ₩45,446 | ₩46,324 | +1.43% | 1만 |
|---|
| 2026.03.05 | ₩45,593 | ₩45,593 | ₩45,219 | ₩45,553 | -0.09% | 700 |
|---|
| 2026.03.04 | ₩45,997 | ₩46,073 | ₩45,900 | ₩45,933 | -0.14% | 4.7천 |
|---|
| 2026.03.03 | ₩45,860 | ₩46,193 | ₩45,112 | ₩45,793 | -0.15% | 1.4만 |
|---|
| 2026.03.02 | ₩47,848 | ₩47,978 | ₩47,715 | ₩47,978 | +0.27% | 1.4천 |
|---|
| 2026.02.27 | ₩47,795 | ₩47,862 | ₩47,795 | ₩47,848 | +0.11% | 33.4만 |
|---|
| 2026.02.26 | ₩48,462 | ₩48,462 | ₩47,475 | ₩47,863 | -1.24% | 4.4천 |
|---|
| 2026.02.25 | ₩48,289 | ₩48,582 | ₩48,169 | ₩48,462 | +0.36% | 3.4천 |
|---|
| 2026.02.24 | ₩48,362 | ₩48,569 | ₩47,980 | ₩47,980 | -0.79% | 2.3천 |
|---|
| 2026.02.23 | ₩46,580 | ₩47,742 | ₩46,580 | ₩47,742 | +2.49% | 6만 |
|---|
| 2026.02.20 | ₩47,635 | ₩47,822 | ₩47,624 | ₩47,624 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩48,422 | ₩48,422 | ₩47,728 | ₩48,068 | -0.73% | 5.2천 |
|---|
| 2026.02.18 | ₩47,448 | ₩48,449 | ₩47,448 | ₩48,449 | +2.11% | 2천 |
|---|
| 2026.02.17 | ₩47,807 | ₩48,062 | ₩47,497 | ₩47,497 | -0.65% | 1.1천 |
|---|
| 2026.02.13 | ₩47,902 | ₩47,902 | ₩47,746 | ₩47,746 | -0.33% | 700 |
|---|
| 2026.02.12 | ₩47,903 | ₩48,382 | ₩47,725 | ₩47,725 | -0.37% | 1.7천 |
|---|
| 2026.02.11 | ₩50,244 | ₩50,244 | ₩49,210 | ₩49,372 | -1.73% | 5.3천 |
|---|
| 2026.02.10 | ₩50,611 | ₩50,704 | ₩50,308 | ₩50,308 | -0.60% | 4.2천 |
|---|
| 2026.02.09 | ₩49,383 | ₩50,034 | ₩49,383 | ₩50,034 | +1.32% | 1.5천 |
|---|
| 2026.02.06 | ₩50,157 | ₩50,704 | ₩48,549 | ₩48,549 | -3.21% | 1만 |
|---|
| 2026.02.05 | ₩50,851 | ₩50,851 | ₩50,175 | ₩50,175 | -1.33% | 1.6천 |
|---|
| 2026.02.04 | ₩50,718 | ₩51,172 | ₩50,678 | ₩51,100 | +0.75% | 6.2천 |
|---|
| 2026.02.03 | ₩50,584 | ₩50,811 | ₩50,584 | ₩50,695 | +0.22% | 1.1천 |
|---|
| 2026.02.02 | ₩50,945 | ₩52,600 | ₩50,945 | ₩52,501 | +3.05% | 3.3천 |
|---|
| 2026.01.30 | ₩49,864 | ₩49,872 | ₩49,557 | ₩49,869 | +0.01% | 7.2천 |
|---|
| 2026.01.29 | ₩49,663 | ₩49,663 | ₩48,582 | ₩48,705 | -1.93% | 7.3천 |
|---|
| 2026.01.28 | ₩49,970 | ₩50,092 | ₩49,837 | ₩50,092 | +0.24% | 800 |
|---|
| 2026.01.27 | ₩49,637 | ₩50,731 | ₩49,637 | ₩50,675 | +2.09% | 800 |
|---|
| 2026.01.26 | ₩49,597 | ₩51,519 | ₩49,410 | ₩50,480 | +1.78% | 2.2천 |
|---|
| 2026.01.23 | ₩48,102 | ₩49,049 | ₩47,850 | ₩49,020 | +1.91% | 3.3천 |
|---|
| 2026.01.22 | ₩48,449 | ₩49,503 | ₩48,449 | ₩49,047 | +1.23% | 1.1만 |
|---|
| 2026.01.21 | ₩47,621 | ₩48,235 | ₩47,621 | ₩48,151 | +1.11% | 2천 |
|---|
| 2026.01.20 | ₩46,660 | ₩47,448 | ₩46,634 | ₩47,448 | +1.69% | 2.7만 |
|---|
| 2026.01.16 | ₩47,688 | ₩47,688 | ₩47,274 | ₩47,320 | -0.77% | 2.5천 |
|---|
| 2026.01.15 | ₩46,801 | ₩47,928 | ₩46,801 | ₩47,928 | +2.41% | 7천 |
|---|
| 2026.01.14 | ₩47,313 | ₩47,500 | ₩47,194 | ₩47,500 | +0.39% | 4.1천 |
|---|
| 2026.01.13 | ₩47,288 | ₩47,475 | ₩47,248 | ₩47,407 | +0.25% | 2.9천 |
|---|
| 2026.01.12 | ₩47,428 | ₩47,679 | ₩47,382 | ₩47,382 | -0.10% | 2.4천 |
|---|
| 2026.01.09 | ₩47,515 | ₩48,182 | ₩47,515 | ₩47,792 | +0.58% | 2.8천 |
|---|
| 2026.01.08 | ₩47,862 | ₩48,051 | ₩47,583 | ₩48,051 | +0.40% | 1.6천 |
|---|
| 2026.01.07 | ₩48,896 | ₩48,916 | ₩48,209 | ₩48,849 | -0.10% | 5.6천 |
|---|
| 2026.01.06 | ₩47,928 | ₩47,928 | ₩47,755 | ₩47,856 | -0.15% | 2.5천 |
|---|
| 2026.01.05 | ₩47,314 | ₩47,928 | ₩47,221 | ₩47,832 | +1.09% | 4.9천 |
|---|
| 2026.01.02 | ₩47,541 | ₩47,782 | ₩47,034 | ₩47,782 | +0.51% | 3천 |
|---|
| 2025.12.31 | ₩47,541 | ₩47,541 | ₩47,228 | ₩47,228 | -0.66% | 700 |
|---|
| 2025.12.30 | ₩48,077 | ₩48,382 | ₩47,808 | ₩48,213 | +0.28% | 2.9천 |
|---|
| 2025.12.29 | ₩49,517 | ₩49,517 | ₩48,186 | ₩48,186 | -2.69% | 8.8천 |
|---|
| 2025.12.26 | ₩50,277 | ₩50,277 | ₩49,196 | ₩49,414 | -1.72% | 3.8천 |
|---|
| 2025.12.24 | ₩50,749 | ₩50,749 | ₩50,749 | ₩50,749 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩50,611 | ₩50,611 | ₩50,237 | ₩50,373 | -0.47% | 3.9천 |
|---|
| 2025.12.22 | ₩52,306 | ₩52,558 | ₩51,258 | ₩51,585 | -1.38% | 4.6천 |
|---|
| 2025.12.19 | ₩52,813 | ₩52,813 | ₩52,506 | ₩52,744 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩53,134 | ₩53,220 | ₩52,920 | ₩52,920 | -0.40% | 2.2천 |
|---|
| 2025.12.17 | ₩53,414 | ₩54,184 | ₩53,327 | ₩54,184 | +1.44% | 7.6천 |
|---|
| 2025.12.16 | ₩52,760 | ₩53,894 | ₩52,760 | ₩53,894 | +2.15% | 8.3천 |
|---|
| 2025.12.15 | ₩51,479 | ₩53,447 | ₩51,479 | ₩52,932 | +2.82% | 7.1천 |
|---|
| 2025.12.12 | ₩52,640 | ₩52,640 | ₩51,385 | ₩51,405 | -2.35% | 1.8천 |
|---|
| 2025.12.11 | ₩52,613 | ₩53,547 | ₩52,266 | ₩53,547 | +1.78% | 8.1천 |
|---|
| 2025.12.10 | ₩53,280 | ₩54,402 | ₩52,809 | ₩54,041 | +1.43% | 2.1만 |
|---|
| 2025.12.09 | ₩55,433 | ₩55,976 | ₩55,162 | ₩55,162 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩55,843 | ₩55,923 | ₩55,122 | ₩55,560 | -0.51% | 7.1천 |
|---|
| 2025.12.05 | ₩54,668 | ₩55,149 | ₩54,081 | ₩55,073 | +0.74% | 6.5천 |
|---|
| 2025.12.04 | ₩55,536 | ₩55,549 | ₩54,201 | ₩54,658 | -1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩56,153 | ₩56,657 | ₩55,882 | ₩56,520 | +0.65% | 2.1만 |
|---|
| 2025.12.02 | ₩56,043 | ₩56,897 | ₩55,816 | ₩55,816 | -0.40% | 1.1만 |
|---|
| 2025.12.01 | ₩55,549 | ₩56,390 | ₩55,537 | ₩56,021 | +0.85% | 2.7만 |
|---|
| 2025.11.28 | ₩55,803 | ₩55,874 | ₩55,483 | ₩55,874 | +0.13% | 1.2천 |
|---|
| 2025.11.26 | ₩54,215 | ₩55,149 | ₩54,188 | ₩55,076 | +1.59% | 2.6만 |
|---|
| 2025.11.25 | ₩53,788 | ₩54,225 | ₩53,561 | ₩54,225 | +0.81% | 8.4천 |
|---|
| 2025.11.24 | ₩52,653 | ₩53,414 | ₩52,628 | ₩53,254 | +1.14% | 2만 |
|---|
| 2025.11.21 | ₩52,680 | ₩52,680 | ₩52,361 | ₩52,361 | -0.61% | 2.7천 |
|---|
| 2025.11.20 | ₩53,473 | ₩53,473 | ₩52,257 | ₩52,933 | -1.01% | 2.8천 |
|---|
| 2025.11.19 | ₩53,734 | ₩53,854 | ₩53,227 | ₩53,841 | +0.20% | 3.7천 |
|---|
| 2025.11.18 | ₩53,427 | ₩54,215 | ₩53,427 | ₩53,970 | +1.02% | 3.5천 |
|---|
| 2025.11.17 | ₩53,762 | ₩53,832 | ₩53,728 | ₩53,832 | +0.13% | 900 |
|---|
| 2025.11.14 | ₩53,988 | ₩54,682 | ₩53,974 | ₩54,084 | +0.18% | 6.3천 |
|---|
| 2025.11.13 | ₩55,388 | ₩55,388 | ₩54,909 | ₩54,909 | -0.87% | 2.7천 |
|---|
| 2025.11.12 | ₩56,951 | ₩56,951 | ₩56,362 | ₩56,497 | -0.80% | 1.7천 |
|---|
| 2025.11.11 | ₩56,964 | ₩56,964 | ₩56,680 | ₩56,680 | -0.50% | 200 |
|---|
| 2025.11.10 | ₩56,692 | ₩56,692 | ₩56,692 | ₩56,692 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩56,804 | ₩56,831 | ₩56,545 | ₩56,545 | -0.46% | 2천 |
|---|
| 2025.11.06 | ₩57,178 | ₩57,178 | ₩56,123 | ₩56,145 | -1.81% | 3.9천 |
|---|
| 2025.11.05 | ₩58,459 | ₩58,819 | ₩57,672 | ₩57,672 | -1.35% | 3.2천 |
|---|
| 2025.11.04 | ₩57,849 | ₩58,201 | ₩57,712 | ₩58,201 | +0.61% | 1.9천 |
|---|
| 2025.11.03 | ₩58,418 | ₩58,491 | ₩58,059 | ₩58,491 | +0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩59,914 | ₩59,914 | ₩58,673 | ₩58,777 | -1.90% | 3.3천 |
|---|
| 2025.10.30 | ₩59,987 | ₩59,987 | ₩59,311 | ₩59,311 | -1.13% | 1.3천 |
|---|
| 2025.10.29 | ₩61,395 | ₩61,682 | ₩61,008 | ₩61,682 | +0.47% | 2천 |
|---|
| 2025.10.28 | ₩61,555 | ₩61,841 | ₩61,542 | ₩61,569 | +0.02% | 1.1천 |
|---|
| 2025.10.27 | ₩62,890 | ₩62,917 | ₩61,813 | ₩61,937 | -1.52% | 3.9천 |
|---|
| 2025.10.24 | ₩61,942 | ₩61,942 | ₩61,475 | ₩61,760 | -0.30% | 3.6천 |
|---|
| 2025.10.23 | ₩60,061 | ₩62,009 | ₩59,461 | ₩61,967 | +3.17% | 5.6천 |
|---|
| 2025.10.22 | ₩61,515 | ₩61,515 | ₩59,940 | ₩60,382 | -1.84% | 2.6만 |
|---|
| 2025.10.21 | ₩62,863 | ₩63,104 | ₩61,836 | ₩61,870 | -1.58% | 2.9만 |
|---|
| 2025.10.20 | ₩62,809 | ₩63,731 | ₩62,762 | ₩63,731 | +1.47% | 61.4만 |
|---|
| 2025.10.17 | ₩61,916 | ₩62,863 | ₩61,916 | ₩62,610 | +1.12% | 1.9천 |
|---|
| 2025.10.16 | ₩62,236 | ₩62,703 | ₩61,876 | ₩61,953 | -0.45% | 8천 |
|---|
| 2025.10.15 | ₩66,007 | ₩66,374 | ₩65,626 | ₩65,762 | -0.37% | 9.1천 |
|---|
| 2025.10.14 | ₩65,653 | ₩66,360 | ₩65,555 | ₩65,555 | -0.15% | 2.5천 |
|---|
| 2025.10.13 | ₩65,933 | ₩66,295 | ₩65,760 | ₩66,295 | +0.55% | 5.7천 |
|---|
| 2025.10.10 | ₩67,415 | ₩67,481 | ₩65,648 | ₩65,648 | -2.62% | 3.9천 |
|---|