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 | ₩33,514 | ₩34,461 | ₩33,514 | ₩34,446 | +2.78% | 5.4천 |
| 2026.10.08 | ₩32,274 | ₩33,954 | ₩32,274 | ₩33,655 | +4.28% | 1.3만 |
| 2026.10.07 | ₩33,594 | ₩33,727 | ₩33,527 | ₩33,669 | +0.22% | 6.9천 |
| 2026.10.06 | ₩34,447 | ₩34,447 | ₩33,581 | ₩33,755 | -2.01% | 5.4천 |
| 2026.10.05 | ₩34,061 | ₩34,487 | ₩34,061 | ₩34,247 | +0.55% | 3.4천 |
| 2026.10.02 | ₩33,248 | ₩33,594 | ₩33,234 | ₩33,581 | +1.00% | 1.7만 |
| 2026.10.01 | ₩33,461 | ₩33,514 | ₩33,328 | ₩33,362 | -0.29% | 5.7천 |
| 2026.09.30 | ₩34,167 | ₩34,381 | ₩34,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,245 |
| +0.23% |
| 2.6천 |
| 2026.09.29 | ₩33,674 | ₩33,674 | ₩33,168 | ₩33,523 | -0.45% | 1.6천 |
|---|
| 2026.09.28 | ₩33,561 | ₩33,807 | ₩33,474 | ₩33,762 | +0.60% | 2.6천 |
|---|
| 2026.09.25 | ₩33,421 | ₩36,567 | ₩32,554 | ₩33,212 | -0.63% | 1.8만 |
|---|
| 2026.09.24 | ₩34,034 | ₩35,386 | ₩33,941 | ₩35,386 | +3.97% | 2.7천 |
|---|
| 2026.09.23 | ₩34,927 | ₩35,447 | ₩34,927 | ₩34,938 | +0.03% | 5.1천 |
|---|
| 2026.09.22 | ₩34,274 | ₩34,774 | ₩34,274 | ₩34,774 | +1.46% | 2.1천 |
|---|
| 2026.09.21 | ₩33,727 | ₩33,727 | ₩33,514 | ₩33,514 | -0.63% | 1.1천 |
|---|
| 2026.09.18 | ₩33,394 | ₩33,474 | ₩33,375 | ₩33,375 | -0.06% | 1천 |
|---|
| 2026.09.17 | ₩33,048 | ₩33,718 | ₩33,048 | ₩33,718 | +2.03% | 2.8천 |
|---|
| 2026.09.16 | ₩32,861 | ₩33,343 | ₩32,861 | ₩33,343 | +1.47% | 700 |
|---|
| 2026.09.15 | ₩32,714 | ₩32,912 | ₩32,714 | ₩32,912 | +0.60% | 600 |
|---|
| 2026.09.14 | ₩33,168 | ₩33,173 | ₩33,168 | ₩33,173 | +0.02% | 600 |
|---|
| 2026.09.11 | ₩32,274 | ₩32,674 | ₩32,274 | ₩32,656 | +1.18% | 2.1천 |
|---|
| 2026.09.10 | ₩31,581 | ₩31,840 | ₩31,581 | ₩31,840 | +0.82% | 400 |
|---|
| 2026.09.09 | ₩30,901 | ₩31,770 | ₩30,901 | ₩31,770 | +2.81% | 1천 |
|---|
| 2026.09.08 | ₩31,048 | ₩31,048 | ₩30,408 | ₩30,644 | -1.30% | 1.9천 |
|---|
| 2026.09.04 | ₩31,208 | ₩31,208 | ₩30,888 | ₩30,973 | -0.75% | 1.1천 |
|---|
| 2026.09.03 | ₩31,115 | ₩31,375 | ₩31,115 | ₩31,208 | +0.30% | 1.9천 |
|---|
| 2026.09.02 | ₩31,235 | ₩31,235 | ₩31,228 | ₩31,228 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩30,875 | ₩31,132 | ₩30,875 | ₩31,132 | +0.83% | 1천 |
|---|
| 2026.08.31 | ₩31,248 | ₩31,248 | ₩30,701 | ₩30,797 | -1.44% | 3.7천 |
|---|
| 2026.08.28 | ₩30,349 | ₩30,349 | ₩30,349 | ₩30,349 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,248 | ₩30,648 | ₩30,188 | ₩30,648 | +1.32% | 900 |
|---|
| 2026.08.26 | ₩30,488 | ₩30,568 | ₩30,448 | ₩30,555 | +0.22% | 8.1천 |
|---|
| 2026.08.25 | ₩30,551 | ₩30,551 | ₩30,551 | ₩30,551 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,521 | ₩30,521 | ₩30,521 | ₩30,521 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩30,747 | ₩30,747 | ₩30,747 | ₩30,747 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩30,741 | ₩30,741 | ₩30,248 | ₩30,535 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩30,887 | ₩30,915 | ₩30,719 | ₩30,719 | -0.54% | 500 |
|---|
| 2026.08.18 | ₩31,035 | ₩31,035 | ₩30,608 | ₩30,665 | -1.19% | 1.6천 |
|---|
| 2026.08.17 | ₩31,288 | ₩31,368 | ₩31,176 | ₩31,176 | -0.36% | 1.8천 |
|---|
| 2026.08.14 | ₩31,388 | ₩31,472 | ₩31,388 | ₩31,472 | +0.27% | 400 |
|---|
| 2026.08.13 | ₩31,221 | ₩31,434 | ₩31,221 | ₩31,434 | +0.68% | 800 |
|---|
| 2026.08.12 | ₩31,554 | ₩31,621 | ₩31,512 | ₩31,512 | -0.14% | 900 |
|---|
| 2026.08.11 | ₩31,768 | ₩31,981 | ₩31,741 | ₩31,981 | +0.67% | 500 |
|---|
| 2026.08.10 | ₩31,849 | ₩31,866 | ₩31,849 | ₩31,866 | +0.05% | 700 |
|---|
| 2026.08.07 | ₩32,317 | ₩32,317 | ₩32,317 | ₩32,317 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩32,368 | ₩32,381 | ₩32,368 | ₩32,368 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩32,554 | ₩32,661 | ₩32,394 | ₩32,394 | -0.49% | 1천 |
|---|
| 2026.08.04 | ₩32,341 | ₩32,578 | ₩32,248 | ₩32,578 | +0.73% | 1.8천 |
|---|
| 2026.08.03 | ₩34,367 | ₩34,367 | ₩31,594 | ₩32,325 | -5.94% | 6.3천 |
|---|
| 2026.07.31 | ₩36,526 | ₩36,526 | ₩36,526 | ₩36,526 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩36,540 | ₩36,604 | ₩36,527 | ₩36,604 | +0.18% | 500 |
|---|
| 2026.07.29 | ₩36,823 | ₩36,823 | ₩36,823 | ₩36,823 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩37,064 | ₩37,064 | ₩37,064 | ₩37,064 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,407 | ₩36,506 | ₩36,407 | ₩36,506 | +0.27% | 700 |
|---|
| 2026.07.24 | ₩36,247 | ₩36,320 | ₩36,111 | ₩36,111 | -0.38% | 1천 |
|---|
| 2026.07.23 | ₩36,354 | ₩36,394 | ₩36,354 | ₩36,394 | +0.11% | 1.3천 |
|---|
| 2026.07.22 | ₩37,034 | ₩37,034 | ₩36,998 | ₩36,998 | -0.10% | 500 |
|---|
| 2026.07.21 | ₩37,115 | ₩37,115 | ₩37,115 | ₩37,115 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩36,900 | ₩37,100 | ₩36,900 | ₩37,020 | +0.33% | 1.2천 |
|---|
| 2026.07.17 | ₩37,020 | ₩37,355 | ₩37,007 | ₩37,355 | +0.90% | 6.3천 |
|---|
| 2026.07.16 | ₩37,460 | ₩37,460 | ₩37,171 | ₩37,171 | -0.77% | 3.6천 |
|---|
| 2026.07.15 | ₩37,807 | ₩37,807 | ₩37,597 | ₩37,597 | -0.55% | 500 |
|---|
| 2026.07.14 | ₩37,689 | ₩37,689 | ₩37,689 | ₩37,689 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩37,140 | ₩37,487 | ₩37,140 | ₩37,341 | +0.54% | 900 |
|---|
| 2026.07.10 | ₩37,353 | ₩37,353 | ₩36,931 | ₩36,931 | -1.13% | 1천 |
|---|
| 2026.07.09 | ₩37,353 | ₩37,353 | ₩37,352 | ₩37,352 | -0.00% | 700 |
|---|
| 2026.07.08 | ₩37,343 | ₩37,343 | ₩37,343 | ₩37,343 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩37,953 | ₩37,953 | ₩37,953 | ₩37,953 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,127 | ₩38,564 | ₩38,127 | ₩38,564 | +1.15% | 1.1천 |
|---|
| 2026.07.02 | ₩38,553 | ₩38,604 | ₩38,207 | ₩38,604 | +0.13% | 1.2천 |
|---|
| 2026.07.01 | ₩38,593 | ₩39,060 | ₩38,593 | ₩38,745 | +0.39% | 1.6천 |
|---|
| 2026.06.30 | ₩38,553 | ₩38,687 | ₩38,553 | ₩38,603 | +0.13% | 2천 |
|---|
| 2026.06.29 | ₩38,527 | ₩38,601 | ₩38,527 | ₩38,601 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩37,647 | ₩38,277 | ₩37,647 | ₩38,277 | +1.67% | 3.4천 |
|---|
| 2026.06.25 | ₩37,940 | ₩37,940 | ₩37,280 | ₩37,304 | -1.68% | 2.6천 |
|---|
| 2026.06.24 | ₩38,073 | ₩38,219 | ₩38,073 | ₩38,152 | +0.21% | 1.4천 |
|---|
| 2026.06.23 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩38,060 | ₩38,060 | ₩37,720 | ₩37,720 | -0.89% | 700 |
|---|
| 2026.06.18 | ₩38,048 | ₩38,048 | ₩38,048 | ₩38,048 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩38,289 | ₩38,289 | ₩38,289 | ₩38,289 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,073 | ₩38,129 | ₩38,007 | ₩38,129 | +0.15% | 400 |
|---|
| 2026.06.15 | ₩38,528 | ₩38,552 | ₩38,528 | ₩38,552 | +0.06% | 300 |
|---|
| 2026.06.12 | ₩38,692 | ₩38,692 | ₩38,692 | ₩38,692 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩38,893 | ₩39,126 | ₩38,873 | ₩39,074 | +0.47% | 600 |
|---|
| 2026.06.10 | ₩39,086 | ₩39,576 | ₩39,086 | ₩39,576 | +1.25% | 200 |
|---|
| 2026.06.09 | ₩39,007 | ₩39,440 | ₩39,007 | ₩39,440 | +1.11% | 400 |
|---|
| 2026.06.08 | ₩39,166 | ₩39,188 | ₩38,995 | ₩39,188 | +0.05% | 2.8천 |
|---|
| 2026.06.05 | ₩39,366 | ₩39,366 | ₩38,553 | ₩38,567 | -2.03% | 3.7천 |
|---|
| 2026.06.04 | ₩39,666 | ₩39,666 | ₩39,154 | ₩39,154 | -1.29% | 600 |
|---|
| 2026.06.03 | ₩40,273 | ₩40,273 | ₩39,405 | ₩39,405 | -2.15% | 6.6천 |
|---|
| 2026.06.02 | ₩37,745 | ₩37,745 | ₩37,745 | ₩37,745 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩37,527 | ₩38,420 | ₩37,527 | ₩38,364 | +2.23% | 1.4천 |
|---|
| 2026.05.29 | ₩38,167 | ₩38,167 | ₩38,117 | ₩38,117 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩38,901 | ₩38,901 | ₩38,901 | ₩38,901 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩39,300 | ₩39,341 | ₩39,300 | ₩39,341 | +0.11% | 400 |
|---|
| 2026.05.26 | ₩39,566 | ₩39,646 | ₩39,553 | ₩39,626 | +0.15% | 1.3천 |
|---|
| 2026.05.22 | ₩39,580 | ₩40,700 | ₩39,566 | ₩40,700 | +2.83% | 3.5천 |
|---|
| 2026.05.21 | ₩39,780 | ₩39,916 | ₩39,780 | ₩39,916 | +0.34% | 300 |
|---|
| 2026.05.20 | ₩40,100 | ₩40,393 | ₩40,100 | ₩40,376 | +0.69% | 2.1천 |
|---|
| 2026.05.19 | ₩39,526 | ₩39,953 | ₩39,500 | ₩39,953 | +1.08% | 2천 |
|---|
| 2026.05.18 | ₩39,406 | ₩39,760 | ₩39,406 | ₩39,585 | +0.45% | 1.7천 |
|---|
| 2026.05.15 | ₩39,486 | ₩39,486 | ₩39,145 | ₩39,145 | -0.86% | 500 |
|---|
| 2026.05.14 | ₩39,753 | ₩39,780 | ₩39,248 | ₩39,248 | -1.27% | 1천 |
|---|
| 2026.05.13 | ₩40,593 | ₩40,593 | ₩40,372 | ₩40,372 | -0.55% | 900 |
|---|
| 2026.05.12 | ₩41,353 | ₩42,033 | ₩40,889 | ₩40,889 | -1.12% | 1.3만 |
|---|
| 2026.05.11 | ₩43,592 | ₩43,592 | ₩42,315 | ₩42,315 | -2.93% | 2.7천 |
|---|
| 2026.05.08 | ₩43,962 | ₩43,962 | ₩43,962 | ₩43,962 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩45,105 | ₩45,105 | ₩43,520 | ₩43,520 | -3.51% | 1.8천 |
|---|
| 2026.05.06 | ₩45,299 | ₩46,019 | ₩45,299 | ₩45,871 | +1.26% | 2.5천 |
|---|
| 2026.05.05 | ₩42,806 | ₩44,472 | ₩42,686 | ₩44,304 | +3.50% | 4천 |
|---|
| 2026.05.04 | ₩45,792 | ₩45,792 | ₩43,659 | ₩43,678 | -4.62% | 9.3천 |
|---|
| 2026.05.01 | ₩46,020 | ₩46,659 | ₩46,020 | ₩46,659 | +1.39% | 6.9천 |
|---|
| 2026.04.30 | ₩44,965 | ₩45,992 | ₩44,819 | ₩45,956 | +2.20% | 9.2천 |
|---|
| 2026.04.29 | ₩45,399 | ₩45,521 | ₩44,965 | ₩45,521 | +0.27% | 4.9천 |
|---|
| 2026.04.28 | ₩45,325 | ₩46,525 | ₩45,325 | ₩46,512 | +2.62% | 3.1천 |
|---|
| 2026.04.27 | ₩44,655 | ₩44,655 | ₩44,655 | ₩44,655 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩44,712 | ₩44,712 | ₩44,444 | ₩44,655 | -0.13% | 1.7천 |
|---|
| 2026.04.23 | ₩45,032 | ₩45,152 | ₩44,652 | ₩44,652 | -0.84% | 1.8천 |
|---|
| 2026.04.22 | ₩45,419 | ₩45,740 | ₩45,419 | ₩45,740 | +0.71% | 1.3천 |
|---|
| 2026.04.21 | ₩44,672 | ₩44,672 | ₩43,886 | ₩43,886 | -1.76% | 5.5천 |
|---|
| 2026.04.20 | ₩43,712 | ₩44,845 | ₩43,686 | ₩44,816 | +2.53% | 2.4천 |
|---|
| 2026.04.17 | ₩44,766 | ₩44,766 | ₩44,108 | ₩44,108 | -1.47% | 3천 |
|---|
| 2026.04.16 | ₩45,259 | ₩45,619 | ₩45,259 | ₩45,385 | +0.28% | 600 |
|---|
| 2026.04.15 | ₩44,446 | ₩45,113 | ₩44,432 | ₩45,113 | +1.50% | 3.9천 |
|---|
| 2026.04.14 | ₩44,206 | ₩44,219 | ₩43,982 | ₩43,982 | -0.51% | 500 |
|---|
| 2026.04.13 | ₩43,006 | ₩43,251 | ₩43,006 | ₩43,251 | +0.57% | 2.7천 |
|---|
| 2026.04.10 | ₩42,553 | ₩43,319 | ₩42,553 | ₩43,108 | +1.31% | 1.6만 |
|---|
| 2026.04.09 | ₩43,192 | ₩43,192 | ₩42,807 | ₩42,807 | -0.89% | 600 |
|---|
| 2026.04.08 | ₩43,712 | ₩43,726 | ₩43,206 | ₩43,211 | -1.15% | 6.8천 |
|---|
| 2026.04.07 | ₩43,126 | ₩43,846 | ₩43,126 | ₩43,831 | +1.64% | 2.2천 |
|---|
| 2026.04.06 | ₩44,206 | ₩44,206 | ₩43,444 | ₩43,444 | -1.72% | 1.9천 |
|---|
| 2026.04.02 | ₩43,487 | ₩43,659 | ₩43,487 | ₩43,623 | +0.31% | 1.6만 |
|---|
| 2026.04.01 | ₩43,699 | ₩43,699 | ₩43,431 | ₩43,431 | -0.61% | 1.4천 |
|---|
| 2026.03.31 | ₩43,599 | ₩43,630 | ₩43,599 | ₩43,630 | +0.07% | 1.8천 |
|---|
| 2026.03.30 | ₩42,597 | ₩42,597 | ₩42,597 | ₩42,597 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,086 | ₩43,086 | ₩42,305 | ₩42,305 | -1.81% | 400 |
|---|
| 2026.03.26 | ₩43,199 | ₩43,199 | ₩43,014 | ₩43,014 | -0.43% | 500 |
|---|
| 2026.03.25 | ₩43,859 | ₩44,339 | ₩43,846 | ₩44,182 | +0.74% | 1.7천 |
|---|
| 2026.03.24 | ₩43,007 | ₩43,539 | ₩43,007 | ₩43,538 | +1.23% | 1.3천 |
|---|
| 2026.03.23 | ₩43,506 | ₩43,726 | ₩43,506 | ₩43,722 | +0.50% | 600 |
|---|
| 2026.03.20 | ₩43,632 | ₩43,699 | ₩42,819 | ₩42,928 | -1.61% | 1.6천 |
|---|
| 2026.03.19 | ₩43,646 | ₩44,192 | ₩43,179 | ₩44,178 | +1.22% | 3.9천 |
|---|
| 2026.03.18 | ₩44,686 | ₩44,899 | ₩44,686 | ₩44,722 | +0.08% | 2.1천 |
|---|
| 2026.03.17 | ₩45,205 | ₩45,445 | ₩44,965 | ₩45,000 | -0.45% | 1.9천 |
|---|
| 2026.03.16 | ₩44,779 | ₩44,845 | ₩44,455 | ₩44,455 | -0.72% | 800 |
|---|
| 2026.03.13 | ₩45,925 | ₩45,979 | ₩44,773 | ₩44,773 | -2.51% | 3.4천 |
|---|
| 2026.03.12 | ₩45,819 | ₩45,885 | ₩45,579 | ₩45,872 | +0.12% | 1.6천 |
|---|
| 2026.03.11 | ₩46,392 | ₩46,392 | ₩45,792 | ₩46,295 | -0.21% | 1.9천 |
|---|
| 2026.03.10 | ₩46,445 | ₩46,818 | ₩46,171 | ₩46,171 | -0.59% | 500 |
|---|
| 2026.03.09 | ₩46,125 | ₩46,818 | ₩46,099 | ₩46,730 | +1.31% | 3.5천 |
|---|
| 2026.03.06 | ₩45,619 | ₩46,269 | ₩45,392 | ₩46,269 | +1.43% | 1만 |
|---|
| 2026.03.05 | ₩45,539 | ₩45,539 | ₩45,165 | ₩45,499 | -0.09% | 700 |
|---|
| 2026.03.04 | ₩45,943 | ₩46,019 | ₩45,845 | ₩45,879 | -0.14% | 4.7천 |
|---|
| 2026.03.03 | ₩45,805 | ₩46,139 | ₩45,059 | ₩45,739 | -0.15% | 1.4만 |
|---|
| 2026.03.02 | ₩47,792 | ₩47,921 | ₩47,658 | ₩47,921 | +0.27% | 1.4천 |
|---|
| 2026.02.27 | ₩47,738 | ₩47,805 | ₩47,738 | ₩47,792 | +0.11% | 33.4만 |
|---|
| 2026.02.26 | ₩48,405 | ₩48,405 | ₩47,418 | ₩47,806 | -1.24% | 4.4천 |
|---|
| 2026.02.25 | ₩48,232 | ₩48,525 | ₩48,112 | ₩48,405 | +0.36% | 3.4천 |
|---|
| 2026.02.24 | ₩48,305 | ₩48,512 | ₩47,924 | ₩47,924 | -0.79% | 2.3천 |
|---|
| 2026.02.23 | ₩46,525 | ₩47,685 | ₩46,525 | ₩47,685 | +2.49% | 6만 |
|---|
| 2026.02.20 | ₩47,578 | ₩47,765 | ₩47,568 | ₩47,568 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩48,365 | ₩48,365 | ₩47,672 | ₩48,012 | -0.73% | 5.2천 |
|---|
| 2026.02.18 | ₩47,392 | ₩48,392 | ₩47,392 | ₩48,392 | +2.11% | 2천 |
|---|
| 2026.02.17 | ₩47,750 | ₩48,005 | ₩47,441 | ₩47,441 | -0.65% | 1.1천 |
|---|
| 2026.02.13 | ₩47,845 | ₩47,845 | ₩47,689 | ₩47,689 | -0.33% | 700 |
|---|
| 2026.02.12 | ₩47,846 | ₩48,325 | ₩47,669 | ₩47,669 | -0.37% | 1.7천 |
|---|
| 2026.02.11 | ₩50,185 | ₩50,185 | ₩49,151 | ₩49,314 | -1.73% | 5.3천 |
|---|
| 2026.02.10 | ₩50,551 | ₩50,644 | ₩50,249 | ₩50,249 | -0.60% | 4.2천 |
|---|
| 2026.02.09 | ₩49,325 | ₩49,975 | ₩49,325 | ₩49,975 | +1.32% | 1.5천 |
|---|
| 2026.02.06 | ₩50,098 | ₩50,644 | ₩48,492 | ₩48,492 | -3.21% | 1만 |
|---|
| 2026.02.05 | ₩50,791 | ₩50,791 | ₩50,115 | ₩50,115 | -1.33% | 1.6천 |
|---|
| 2026.02.04 | ₩50,658 | ₩51,111 | ₩50,618 | ₩51,039 | +0.75% | 6.2천 |
|---|
| 2026.02.03 | ₩50,524 | ₩50,751 | ₩50,524 | ₩50,635 | +0.22% | 1.1천 |
|---|
| 2026.02.02 | ₩50,884 | ₩52,537 | ₩50,884 | ₩52,439 | +3.05% | 3.3천 |
|---|
| 2026.01.30 | ₩49,805 | ₩49,813 | ₩49,498 | ₩49,810 | +0.01% | 7.2천 |
|---|
| 2026.01.29 | ₩49,605 | ₩49,605 | ₩48,525 | ₩48,647 | -1.93% | 7.3천 |
|---|
| 2026.01.28 | ₩49,911 | ₩50,033 | ₩49,778 | ₩50,033 | +0.24% | 800 |
|---|
| 2026.01.27 | ₩49,578 | ₩50,671 | ₩49,578 | ₩50,615 | +2.09% | 800 |
|---|
| 2026.01.26 | ₩49,538 | ₩51,458 | ₩49,351 | ₩50,421 | +1.78% | 2.2천 |
|---|
| 2026.01.23 | ₩48,045 | ₩48,991 | ₩47,793 | ₩48,962 | +1.91% | 3.3천 |
|---|
| 2026.01.22 | ₩48,392 | ₩49,445 | ₩48,392 | ₩48,989 | +1.23% | 1.1만 |
|---|
| 2026.01.21 | ₩47,565 | ₩48,178 | ₩47,565 | ₩48,094 | +1.11% | 2천 |
|---|
| 2026.01.20 | ₩46,605 | ₩47,392 | ₩46,579 | ₩47,392 | +1.69% | 2.7만 |
|---|
| 2026.01.16 | ₩47,632 | ₩47,632 | ₩47,218 | ₩47,264 | -0.77% | 2.5천 |
|---|
| 2026.01.15 | ₩46,745 | ₩47,872 | ₩46,745 | ₩47,872 | +2.41% | 7천 |
|---|
| 2026.01.14 | ₩47,257 | ₩47,444 | ₩47,138 | ₩47,444 | +0.39% | 4.1천 |
|---|
| 2026.01.13 | ₩47,232 | ₩47,418 | ₩47,192 | ₩47,350 | +0.25% | 2.9천 |
|---|
| 2026.01.12 | ₩47,372 | ₩47,622 | ₩47,326 | ₩47,326 | -0.10% | 2.4천 |
|---|
| 2026.01.09 | ₩47,458 | ₩48,125 | ₩47,458 | ₩47,736 | +0.58% | 2.8천 |
|---|
| 2026.01.08 | ₩47,805 | ₩47,994 | ₩47,526 | ₩47,994 | +0.40% | 1.6천 |
|---|
| 2026.01.07 | ₩48,838 | ₩48,858 | ₩48,152 | ₩48,791 | -0.10% | 5.6천 |
|---|
| 2026.01.06 | ₩47,872 | ₩47,872 | ₩47,698 | ₩47,800 | -0.15% | 2.5천 |
|---|
| 2026.01.05 | ₩47,258 | ₩47,872 | ₩47,165 | ₩47,776 | +1.09% | 4.9천 |
|---|
| 2026.01.02 | ₩47,485 | ₩47,725 | ₩46,978 | ₩47,725 | +0.51% | 3천 |
|---|
| 2025.12.31 | ₩47,485 | ₩47,485 | ₩47,172 | ₩47,172 | -0.66% | 700 |
|---|
| 2025.12.30 | ₩48,020 | ₩48,325 | ₩47,752 | ₩48,156 | +0.28% | 2.9천 |
|---|
| 2025.12.29 | ₩49,458 | ₩49,458 | ₩48,129 | ₩48,129 | -2.69% | 8.8천 |
|---|
| 2025.12.26 | ₩50,218 | ₩50,218 | ₩49,138 | ₩49,355 | -1.72% | 3.8천 |
|---|
| 2025.12.24 | ₩50,688 | ₩50,688 | ₩50,688 | ₩50,688 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩50,551 | ₩50,551 | ₩50,178 | ₩50,314 | -0.47% | 3.9천 |
|---|
| 2025.12.22 | ₩52,244 | ₩52,496 | ₩51,198 | ₩51,524 | -1.38% | 4.6천 |
|---|
| 2025.12.19 | ₩52,751 | ₩52,751 | ₩52,444 | ₩52,681 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩53,071 | ₩53,157 | ₩52,857 | ₩52,857 | -0.40% | 2.2천 |
|---|
| 2025.12.17 | ₩53,351 | ₩54,120 | ₩53,264 | ₩54,120 | +1.44% | 7.6천 |
|---|
| 2025.12.16 | ₩52,697 | ₩53,831 | ₩52,697 | ₩53,831 | +2.15% | 8.3천 |
|---|
| 2025.12.15 | ₩51,418 | ₩53,384 | ₩51,418 | ₩52,869 | +2.82% | 7.1천 |
|---|
| 2025.12.12 | ₩52,577 | ₩52,577 | ₩51,324 | ₩51,344 | -2.35% | 1.8천 |
|---|
| 2025.12.11 | ₩52,551 | ₩53,484 | ₩52,204 | ₩53,484 | +1.78% | 8.1천 |
|---|
| 2025.12.10 | ₩53,217 | ₩54,337 | ₩52,747 | ₩53,977 | +1.43% | 2.1만 |
|---|
| 2025.12.09 | ₩55,368 | ₩55,910 | ₩55,097 | ₩55,097 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩55,777 | ₩55,857 | ₩55,057 | ₩55,494 | -0.51% | 7.1천 |
|---|
| 2025.12.05 | ₩54,604 | ₩55,084 | ₩54,017 | ₩55,008 | +0.74% | 6.5천 |
|---|
| 2025.12.04 | ₩55,470 | ₩55,484 | ₩54,137 | ₩54,593 | -1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩56,086 | ₩56,590 | ₩55,816 | ₩56,453 | +0.65% | 2.1만 |
|---|
| 2025.12.02 | ₩55,977 | ₩56,830 | ₩55,750 | ₩55,750 | -0.40% | 1.1만 |
|---|
| 2025.12.01 | ₩55,484 | ₩56,323 | ₩55,472 | ₩55,954 | +0.85% | 2.7만 |
|---|
| 2025.11.28 | ₩55,737 | ₩55,808 | ₩55,417 | ₩55,808 | +0.13% | 1.2천 |
|---|
| 2025.11.26 | ₩54,151 | ₩55,084 | ₩54,124 | ₩55,010 | +1.59% | 2.6만 |
|---|
| 2025.11.25 | ₩53,724 | ₩54,161 | ₩53,497 | ₩54,161 | +0.81% | 8.4천 |
|---|
| 2025.11.24 | ₩52,591 | ₩53,351 | ₩52,565 | ₩53,191 | +1.14% | 2만 |
|---|
| 2025.11.21 | ₩52,617 | ₩52,617 | ₩52,299 | ₩52,299 | -0.61% | 2.7천 |
|---|
| 2025.11.20 | ₩53,409 | ₩53,409 | ₩52,195 | ₩52,871 | -1.01% | 2.8천 |
|---|
| 2025.11.19 | ₩53,671 | ₩53,791 | ₩53,164 | ₩53,777 | +0.20% | 3.7천 |
|---|
| 2025.11.18 | ₩53,364 | ₩54,151 | ₩53,364 | ₩53,907 | +1.02% | 3.5천 |
|---|
| 2025.11.17 | ₩53,699 | ₩53,768 | ₩53,664 | ₩53,768 | +0.13% | 900 |
|---|
| 2025.11.14 | ₩53,924 | ₩54,617 | ₩53,911 | ₩54,020 | +0.18% | 6.3천 |
|---|
| 2025.11.13 | ₩55,322 | ₩55,322 | ₩54,844 | ₩54,844 | -0.87% | 2.7천 |
|---|
| 2025.11.12 | ₩56,883 | ₩56,883 | ₩56,295 | ₩56,430 | -0.80% | 1.7천 |
|---|
| 2025.11.11 | ₩56,897 | ₩56,897 | ₩56,613 | ₩56,613 | -0.50% | 200 |
|---|
| 2025.11.10 | ₩56,625 | ₩56,625 | ₩56,625 | ₩56,625 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩56,737 | ₩56,763 | ₩56,478 | ₩56,478 | -0.46% | 2천 |
|---|
| 2025.11.06 | ₩57,110 | ₩57,110 | ₩56,057 | ₩56,078 | -1.81% | 3.9천 |
|---|
| 2025.11.05 | ₩58,390 | ₩58,750 | ₩57,603 | ₩57,603 | -1.35% | 3.2천 |
|---|
| 2025.11.04 | ₩57,781 | ₩58,132 | ₩57,643 | ₩58,132 | +0.61% | 1.9천 |
|---|
| 2025.11.03 | ₩58,348 | ₩58,422 | ₩57,990 | ₩58,422 | +0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩59,843 | ₩59,843 | ₩58,603 | ₩58,707 | -1.90% | 3.3천 |
|---|
| 2025.10.30 | ₩59,916 | ₩59,916 | ₩59,240 | ₩59,240 | -1.13% | 1.3천 |
|---|
| 2025.10.29 | ₩61,323 | ₩61,609 | ₩60,936 | ₩61,609 | +0.47% | 2천 |
|---|
| 2025.10.28 | ₩61,483 | ₩61,768 | ₩61,469 | ₩61,496 | +0.02% | 1.1천 |
|---|
| 2025.10.27 | ₩62,816 | ₩62,842 | ₩61,740 | ₩61,864 | -1.52% | 3.9천 |
|---|
| 2025.10.24 | ₩61,869 | ₩61,869 | ₩61,403 | ₩61,687 | -0.30% | 3.6천 |
|---|
| 2025.10.23 | ₩59,989 | ₩61,936 | ₩59,391 | ₩61,893 | +3.17% | 5.6천 |
|---|
| 2025.10.22 | ₩61,443 | ₩61,443 | ₩59,870 | ₩60,311 | -1.84% | 2.6만 |
|---|
| 2025.10.21 | ₩62,789 | ₩63,029 | ₩61,763 | ₩61,797 | -1.58% | 2.9만 |
|---|
| 2025.10.20 | ₩62,734 | ₩63,656 | ₩62,688 | ₩63,656 | +1.47% | 61.4만 |
|---|
| 2025.10.17 | ₩61,843 | ₩62,789 | ₩61,843 | ₩62,536 | +1.12% | 1.9천 |
|---|
| 2025.10.16 | ₩62,162 | ₩62,629 | ₩61,803 | ₩61,880 | -0.45% | 8천 |
|---|
| 2025.10.15 | ₩65,928 | ₩66,295 | ₩65,549 | ₩65,685 | -0.37% | 9.1천 |
|---|
| 2025.10.14 | ₩65,575 | ₩66,282 | ₩65,478 | ₩65,478 | -0.15% | 2.5천 |
|---|
| 2025.10.13 | ₩65,855 | ₩66,216 | ₩65,682 | ₩66,216 | +0.55% | 5.7천 |
|---|
| 2025.10.10 | ₩67,335 | ₩67,402 | ₩65,570 | ₩65,570 | -2.62% | 3.9천 |
|---|