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 | ₩33,551 | ₩34,499 | ₩33,551 | ₩34,484 | +2.78% | 5.4천 |
| 2026.10.08 | ₩32,310 | ₩33,992 | ₩32,310 | ₩33,693 | +4.28% | 1.3만 |
| 2026.10.07 | ₩33,631 | ₩33,765 | ₩33,565 | ₩33,706 | +0.22% | 6.9천 |
| 2026.10.06 | ₩34,486 | ₩34,486 | ₩33,618 | ₩33,793 | -2.01% | 5.4천 |
| 2026.10.05 | ₩34,099 | ₩34,526 | ₩34,099 | ₩34,285 | +0.55% | 3.4천 |
| 2026.10.02 | ₩33,284 | ₩33,631 | ₩33,271 | ₩33,618 | +1.00% | 1.7만 |
| 2026.10.01 | ₩33,498 | ₩33,551 | ₩33,365 | ₩33,399 | -0.29% | 5.7천 |
| 2026.09.30 | ₩34,205 | ₩34,419 | ₩34,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,283 |
| +0.23% |
| 2.6천 |
| 2026.09.29 | ₩33,711 | ₩33,711 | ₩33,204 | ₩33,561 | -0.45% | 1.6천 |
|---|
| 2026.09.28 | ₩33,598 | ₩33,845 | ₩33,511 | ₩33,800 | +0.60% | 2.6천 |
|---|
| 2026.09.25 | ₩33,458 | ₩36,608 | ₩32,590 | ₩33,248 | -0.63% | 1.8만 |
|---|
| 2026.09.24 | ₩34,072 | ₩35,425 | ₩33,978 | ₩35,425 | +3.97% | 2.7천 |
|---|
| 2026.09.23 | ₩34,966 | ₩35,486 | ₩34,966 | ₩34,977 | +0.03% | 5.1천 |
|---|
| 2026.09.22 | ₩34,312 | ₩34,813 | ₩34,312 | ₩34,813 | +1.46% | 2.1천 |
|---|
| 2026.09.21 | ₩33,765 | ₩33,765 | ₩33,551 | ₩33,551 | -0.63% | 1.1천 |
|---|
| 2026.09.18 | ₩33,431 | ₩33,511 | ₩33,413 | ₩33,413 | -0.06% | 1천 |
|---|
| 2026.09.17 | ₩33,084 | ₩33,756 | ₩33,084 | ₩33,756 | +2.03% | 2.8천 |
|---|
| 2026.09.16 | ₩32,897 | ₩33,381 | ₩32,897 | ₩33,381 | +1.47% | 700 |
|---|
| 2026.09.15 | ₩32,751 | ₩32,948 | ₩32,751 | ₩32,948 | +0.60% | 600 |
|---|
| 2026.09.14 | ₩33,204 | ₩33,210 | ₩33,204 | ₩33,210 | +0.02% | 600 |
|---|
| 2026.09.11 | ₩32,310 | ₩32,711 | ₩32,310 | ₩32,692 | +1.18% | 2.1천 |
|---|
| 2026.09.10 | ₩31,616 | ₩31,875 | ₩31,616 | ₩31,875 | +0.82% | 400 |
|---|
| 2026.09.09 | ₩30,936 | ₩31,806 | ₩30,936 | ₩31,806 | +2.81% | 1천 |
|---|
| 2026.09.08 | ₩31,082 | ₩31,082 | ₩30,442 | ₩30,678 | -1.30% | 1.9천 |
|---|
| 2026.09.04 | ₩31,243 | ₩31,243 | ₩30,922 | ₩31,008 | -0.75% | 1.1천 |
|---|
| 2026.09.03 | ₩31,149 | ₩31,409 | ₩31,149 | ₩31,243 | +0.30% | 1.9천 |
|---|
| 2026.09.02 | ₩31,269 | ₩31,269 | ₩31,263 | ₩31,263 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩30,909 | ₩31,166 | ₩30,909 | ₩31,166 | +0.83% | 1천 |
|---|
| 2026.08.31 | ₩31,283 | ₩31,283 | ₩30,735 | ₩30,831 | -1.44% | 3.7천 |
|---|
| 2026.08.28 | ₩30,383 | ₩30,383 | ₩30,383 | ₩30,383 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,282 | ₩30,682 | ₩30,222 | ₩30,682 | +1.32% | 900 |
|---|
| 2026.08.26 | ₩30,522 | ₩30,602 | ₩30,482 | ₩30,589 | +0.22% | 8.1천 |
|---|
| 2026.08.25 | ₩30,585 | ₩30,585 | ₩30,585 | ₩30,585 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,555 | ₩30,555 | ₩30,555 | ₩30,555 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩30,781 | ₩30,781 | ₩30,781 | ₩30,781 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩30,775 | ₩30,775 | ₩30,282 | ₩30,569 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩30,921 | ₩30,949 | ₩30,753 | ₩30,753 | -0.54% | 500 |
|---|
| 2026.08.18 | ₩31,069 | ₩31,069 | ₩30,642 | ₩30,699 | -1.19% | 1.6천 |
|---|
| 2026.08.17 | ₩31,323 | ₩31,403 | ₩31,210 | ₩31,210 | -0.36% | 1.8천 |
|---|
| 2026.08.14 | ₩31,423 | ₩31,507 | ₩31,423 | ₩31,507 | +0.27% | 400 |
|---|
| 2026.08.13 | ₩31,256 | ₩31,469 | ₩31,256 | ₩31,469 | +0.68% | 800 |
|---|
| 2026.08.12 | ₩31,590 | ₩31,656 | ₩31,547 | ₩31,547 | -0.14% | 900 |
|---|
| 2026.08.11 | ₩31,803 | ₩32,017 | ₩31,776 | ₩32,017 | +0.67% | 500 |
|---|
| 2026.08.10 | ₩31,884 | ₩31,902 | ₩31,884 | ₩31,902 | +0.05% | 700 |
|---|
| 2026.08.07 | ₩32,353 | ₩32,353 | ₩32,353 | ₩32,353 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩32,404 | ₩32,417 | ₩32,404 | ₩32,404 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩32,590 | ₩32,697 | ₩32,430 | ₩32,430 | -0.49% | 1천 |
|---|
| 2026.08.04 | ₩32,377 | ₩32,614 | ₩32,283 | ₩32,614 | +0.73% | 1.8천 |
|---|
| 2026.08.03 | ₩34,405 | ₩34,405 | ₩31,630 | ₩32,361 | -5.94% | 6.3천 |
|---|
| 2026.07.31 | ₩36,566 | ₩36,566 | ₩36,566 | ₩36,566 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩36,581 | ₩36,645 | ₩36,567 | ₩36,645 | +0.18% | 500 |
|---|
| 2026.07.29 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩37,105 | ₩37,105 | ₩37,105 | ₩37,105 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,447 | ₩36,546 | ₩36,447 | ₩36,546 | +0.27% | 700 |
|---|
| 2026.07.24 | ₩36,287 | ₩36,361 | ₩36,151 | ₩36,151 | -0.38% | 1천 |
|---|
| 2026.07.23 | ₩36,394 | ₩36,434 | ₩36,394 | ₩36,434 | +0.11% | 1.3천 |
|---|
| 2026.07.22 | ₩37,075 | ₩37,075 | ₩37,039 | ₩37,039 | -0.10% | 500 |
|---|
| 2026.07.21 | ₩37,156 | ₩37,156 | ₩37,156 | ₩37,156 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩36,941 | ₩37,141 | ₩36,941 | ₩37,061 | +0.33% | 1.2천 |
|---|
| 2026.07.17 | ₩37,061 | ₩37,396 | ₩37,048 | ₩37,396 | +0.90% | 6.3천 |
|---|
| 2026.07.16 | ₩37,502 | ₩37,502 | ₩37,212 | ₩37,212 | -0.77% | 3.6천 |
|---|
| 2026.07.15 | ₩37,849 | ₩37,849 | ₩37,639 | ₩37,639 | -0.55% | 500 |
|---|
| 2026.07.14 | ₩37,731 | ₩37,731 | ₩37,731 | ₩37,731 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩37,181 | ₩37,528 | ₩37,181 | ₩37,383 | +0.54% | 900 |
|---|
| 2026.07.10 | ₩37,395 | ₩37,395 | ₩36,972 | ₩36,972 | -1.13% | 1천 |
|---|
| 2026.07.09 | ₩37,395 | ₩37,395 | ₩37,394 | ₩37,394 | -0.00% | 700 |
|---|
| 2026.07.08 | ₩37,384 | ₩37,384 | ₩37,384 | ₩37,384 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩37,995 | ₩37,995 | ₩37,995 | ₩37,995 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,169 | ₩38,607 | ₩38,169 | ₩38,607 | +1.15% | 1.1천 |
|---|
| 2026.07.02 | ₩38,596 | ₩38,647 | ₩38,249 | ₩38,647 | +0.13% | 1.2천 |
|---|
| 2026.07.01 | ₩38,636 | ₩39,103 | ₩38,636 | ₩38,788 | +0.39% | 1.6천 |
|---|
| 2026.06.30 | ₩38,596 | ₩38,730 | ₩38,596 | ₩38,645 | +0.13% | 2천 |
|---|
| 2026.06.29 | ₩38,569 | ₩38,644 | ₩38,569 | ₩38,644 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩37,689 | ₩38,320 | ₩37,689 | ₩38,320 | +1.67% | 3.4천 |
|---|
| 2026.06.25 | ₩37,982 | ₩37,982 | ₩37,322 | ₩37,346 | -1.68% | 2.6천 |
|---|
| 2026.06.24 | ₩38,116 | ₩38,261 | ₩38,116 | ₩38,194 | +0.21% | 1.4천 |
|---|
| 2026.06.23 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩38,102 | ₩38,102 | ₩37,762 | ₩37,762 | -0.89% | 700 |
|---|
| 2026.06.18 | ₩38,090 | ₩38,090 | ₩38,090 | ₩38,090 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩38,332 | ₩38,332 | ₩38,332 | ₩38,332 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,116 | ₩38,172 | ₩38,049 | ₩38,172 | +0.15% | 400 |
|---|
| 2026.06.15 | ₩38,571 | ₩38,595 | ₩38,571 | ₩38,595 | +0.06% | 300 |
|---|
| 2026.06.12 | ₩38,735 | ₩38,735 | ₩38,735 | ₩38,735 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩38,936 | ₩39,170 | ₩38,916 | ₩39,118 | +0.47% | 600 |
|---|
| 2026.06.10 | ₩39,130 | ₩39,620 | ₩39,130 | ₩39,620 | +1.25% | 200 |
|---|
| 2026.06.09 | ₩39,050 | ₩39,484 | ₩39,050 | ₩39,484 | +1.11% | 400 |
|---|
| 2026.06.08 | ₩39,210 | ₩39,231 | ₩39,038 | ₩39,231 | +0.05% | 2.8천 |
|---|
| 2026.06.05 | ₩39,410 | ₩39,410 | ₩38,596 | ₩38,609 | -2.03% | 3.7천 |
|---|
| 2026.06.04 | ₩39,710 | ₩39,710 | ₩39,198 | ₩39,198 | -1.29% | 600 |
|---|
| 2026.06.03 | ₩40,318 | ₩40,318 | ₩39,449 | ₩39,449 | -2.15% | 6.6천 |
|---|
| 2026.06.02 | ₩37,787 | ₩37,787 | ₩37,787 | ₩37,787 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩37,568 | ₩38,463 | ₩37,568 | ₩38,407 | +2.23% | 1.4천 |
|---|
| 2026.05.29 | ₩38,209 | ₩38,209 | ₩38,160 | ₩38,160 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩38,944 | ₩38,944 | ₩38,944 | ₩38,944 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩39,343 | ₩39,385 | ₩39,343 | ₩39,385 | +0.11% | 400 |
|---|
| 2026.05.26 | ₩39,610 | ₩39,690 | ₩39,597 | ₩39,670 | +0.15% | 1.3천 |
|---|
| 2026.05.22 | ₩39,624 | ₩40,745 | ₩39,610 | ₩40,745 | +2.83% | 3.5천 |
|---|
| 2026.05.21 | ₩39,824 | ₩39,960 | ₩39,824 | ₩39,960 | +0.34% | 300 |
|---|
| 2026.05.20 | ₩40,144 | ₩40,438 | ₩40,144 | ₩40,420 | +0.69% | 2.1천 |
|---|
| 2026.05.19 | ₩39,570 | ₩39,997 | ₩39,544 | ₩39,997 | +1.08% | 2천 |
|---|
| 2026.05.18 | ₩39,450 | ₩39,804 | ₩39,450 | ₩39,629 | +0.45% | 1.7천 |
|---|
| 2026.05.15 | ₩39,530 | ₩39,530 | ₩39,189 | ₩39,189 | -0.86% | 500 |
|---|
| 2026.05.14 | ₩39,797 | ₩39,824 | ₩39,291 | ₩39,291 | -1.27% | 1천 |
|---|
| 2026.05.13 | ₩40,638 | ₩40,638 | ₩40,416 | ₩40,416 | -0.55% | 900 |
|---|
| 2026.05.12 | ₩41,399 | ₩42,079 | ₩40,934 | ₩40,934 | -1.12% | 1.3만 |
|---|
| 2026.05.11 | ₩43,641 | ₩43,641 | ₩42,362 | ₩42,362 | -2.93% | 2.7천 |
|---|
| 2026.05.08 | ₩44,010 | ₩44,010 | ₩44,010 | ₩44,010 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩45,156 | ₩45,156 | ₩43,569 | ₩43,569 | -3.51% | 1.8천 |
|---|
| 2026.05.06 | ₩45,349 | ₩46,070 | ₩45,349 | ₩45,922 | +1.26% | 2.5천 |
|---|
| 2026.05.05 | ₩42,853 | ₩44,522 | ₩42,733 | ₩44,353 | +3.50% | 4천 |
|---|
| 2026.05.04 | ₩45,843 | ₩45,843 | ₩43,707 | ₩43,726 | -4.62% | 9.3천 |
|---|
| 2026.05.01 | ₩46,071 | ₩46,710 | ₩46,071 | ₩46,710 | +1.39% | 6.9천 |
|---|
| 2026.04.30 | ₩45,015 | ₩46,043 | ₩44,869 | ₩46,007 | +2.20% | 9.2천 |
|---|
| 2026.04.29 | ₩45,449 | ₩45,572 | ₩45,015 | ₩45,572 | +0.27% | 4.9천 |
|---|
| 2026.04.28 | ₩45,376 | ₩46,577 | ₩45,376 | ₩46,563 | +2.62% | 3.1천 |
|---|
| 2026.04.27 | ₩44,704 | ₩44,704 | ₩44,704 | ₩44,704 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩44,762 | ₩44,762 | ₩44,494 | ₩44,704 | -0.13% | 1.7천 |
|---|
| 2026.04.23 | ₩45,082 | ₩45,202 | ₩44,702 | ₩44,702 | -0.84% | 1.8천 |
|---|
| 2026.04.22 | ₩45,469 | ₩45,791 | ₩45,469 | ₩45,791 | +0.71% | 1.3천 |
|---|
| 2026.04.21 | ₩44,722 | ₩44,722 | ₩43,934 | ₩43,934 | -1.76% | 5.5천 |
|---|
| 2026.04.20 | ₩43,761 | ₩44,895 | ₩43,734 | ₩44,866 | +2.53% | 2.4천 |
|---|
| 2026.04.17 | ₩44,815 | ₩44,815 | ₩44,157 | ₩44,157 | -1.47% | 3천 |
|---|
| 2026.04.16 | ₩45,309 | ₩45,669 | ₩45,309 | ₩45,436 | +0.28% | 600 |
|---|
| 2026.04.15 | ₩44,495 | ₩45,164 | ₩44,482 | ₩45,164 | +1.50% | 3.9천 |
|---|
| 2026.04.14 | ₩44,255 | ₩44,268 | ₩44,030 | ₩44,030 | -0.51% | 500 |
|---|
| 2026.04.13 | ₩43,054 | ₩43,299 | ₩43,054 | ₩43,299 | +0.57% | 2.7천 |
|---|
| 2026.04.10 | ₩42,600 | ₩43,367 | ₩42,600 | ₩43,156 | +1.31% | 1.6만 |
|---|
| 2026.04.09 | ₩43,240 | ₩43,240 | ₩42,855 | ₩42,855 | -0.89% | 600 |
|---|
| 2026.04.08 | ₩43,761 | ₩43,774 | ₩43,254 | ₩43,259 | -1.15% | 6.8천 |
|---|
| 2026.04.07 | ₩43,174 | ₩43,894 | ₩43,174 | ₩43,880 | +1.64% | 2.2천 |
|---|
| 2026.04.06 | ₩44,255 | ₩44,255 | ₩43,493 | ₩43,493 | -1.72% | 1.9천 |
|---|
| 2026.04.02 | ₩43,535 | ₩43,707 | ₩43,535 | ₩43,671 | +0.31% | 1.6만 |
|---|
| 2026.04.01 | ₩43,748 | ₩43,748 | ₩43,479 | ₩43,479 | -0.61% | 1.4천 |
|---|
| 2026.03.31 | ₩43,647 | ₩43,678 | ₩43,647 | ₩43,678 | +0.07% | 1.8천 |
|---|
| 2026.03.30 | ₩42,644 | ₩42,644 | ₩42,644 | ₩42,644 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,134 | ₩43,134 | ₩42,352 | ₩42,352 | -1.81% | 400 |
|---|
| 2026.03.26 | ₩43,247 | ₩43,247 | ₩43,062 | ₩43,062 | -0.43% | 500 |
|---|
| 2026.03.25 | ₩43,908 | ₩44,388 | ₩43,894 | ₩44,231 | +0.74% | 1.7천 |
|---|
| 2026.03.24 | ₩43,055 | ₩43,587 | ₩43,055 | ₩43,586 | +1.23% | 1.3천 |
|---|
| 2026.03.23 | ₩43,554 | ₩43,774 | ₩43,554 | ₩43,770 | +0.50% | 600 |
|---|
| 2026.03.20 | ₩43,681 | ₩43,748 | ₩42,867 | ₩42,976 | -1.61% | 1.6천 |
|---|
| 2026.03.19 | ₩43,694 | ₩44,241 | ₩43,227 | ₩44,227 | +1.22% | 3.9천 |
|---|
| 2026.03.18 | ₩44,735 | ₩44,949 | ₩44,735 | ₩44,771 | +0.08% | 2.1천 |
|---|
| 2026.03.17 | ₩45,256 | ₩45,496 | ₩45,015 | ₩45,050 | -0.45% | 1.9천 |
|---|
| 2026.03.16 | ₩44,829 | ₩44,895 | ₩44,504 | ₩44,504 | -0.72% | 800 |
|---|
| 2026.03.13 | ₩45,976 | ₩46,030 | ₩44,823 | ₩44,823 | -2.51% | 3.4천 |
|---|
| 2026.03.12 | ₩45,870 | ₩45,936 | ₩45,629 | ₩45,923 | +0.12% | 1.6천 |
|---|
| 2026.03.11 | ₩46,443 | ₩46,443 | ₩45,843 | ₩46,346 | -0.21% | 1.9천 |
|---|
| 2026.03.10 | ₩46,497 | ₩46,870 | ₩46,222 | ₩46,222 | -0.59% | 500 |
|---|
| 2026.03.09 | ₩46,176 | ₩46,870 | ₩46,150 | ₩46,782 | +1.31% | 3.5천 |
|---|
| 2026.03.06 | ₩45,669 | ₩46,321 | ₩45,442 | ₩46,321 | +1.43% | 1만 |
|---|
| 2026.03.05 | ₩45,589 | ₩45,589 | ₩45,216 | ₩45,549 | -0.09% | 700 |
|---|
| 2026.03.04 | ₩45,994 | ₩46,070 | ₩45,896 | ₩45,930 | -0.14% | 4.7천 |
|---|
| 2026.03.03 | ₩45,856 | ₩46,190 | ₩45,109 | ₩45,789 | -0.15% | 1.4만 |
|---|
| 2026.03.02 | ₩47,845 | ₩47,974 | ₩47,711 | ₩47,974 | +0.27% | 1.4천 |
|---|
| 2026.02.27 | ₩47,791 | ₩47,858 | ₩47,791 | ₩47,845 | +0.11% | 33.4만 |
|---|
| 2026.02.26 | ₩48,459 | ₩48,459 | ₩47,471 | ₩47,859 | -1.24% | 4.4천 |
|---|
| 2026.02.25 | ₩48,285 | ₩48,579 | ₩48,165 | ₩48,459 | +0.36% | 3.4천 |
|---|
| 2026.02.24 | ₩48,359 | ₩48,565 | ₩47,977 | ₩47,977 | -0.79% | 2.3천 |
|---|
| 2026.02.23 | ₩46,577 | ₩47,738 | ₩46,577 | ₩47,738 | +2.49% | 6만 |
|---|
| 2026.02.20 | ₩47,631 | ₩47,818 | ₩47,620 | ₩47,620 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩48,419 | ₩48,419 | ₩47,725 | ₩48,065 | -0.73% | 5.2천 |
|---|
| 2026.02.18 | ₩47,444 | ₩48,445 | ₩47,444 | ₩48,445 | +2.11% | 2천 |
|---|
| 2026.02.17 | ₩47,803 | ₩48,058 | ₩47,494 | ₩47,494 | -0.65% | 1.1천 |
|---|
| 2026.02.13 | ₩47,898 | ₩47,898 | ₩47,742 | ₩47,742 | -0.33% | 700 |
|---|
| 2026.02.12 | ₩47,899 | ₩48,379 | ₩47,722 | ₩47,722 | -0.37% | 1.7천 |
|---|
| 2026.02.11 | ₩50,240 | ₩50,240 | ₩49,206 | ₩49,369 | -1.73% | 5.3천 |
|---|
| 2026.02.10 | ₩50,607 | ₩50,701 | ₩50,304 | ₩50,304 | -0.60% | 4.2천 |
|---|
| 2026.02.09 | ₩49,379 | ₩50,031 | ₩49,379 | ₩50,031 | +1.32% | 1.5천 |
|---|
| 2026.02.06 | ₩50,154 | ₩50,701 | ₩48,545 | ₩48,545 | -3.21% | 1만 |
|---|
| 2026.02.05 | ₩50,847 | ₩50,847 | ₩50,171 | ₩50,171 | -1.33% | 1.6천 |
|---|
| 2026.02.04 | ₩50,714 | ₩51,168 | ₩50,674 | ₩51,096 | +0.75% | 6.2천 |
|---|
| 2026.02.03 | ₩50,581 | ₩50,807 | ₩50,581 | ₩50,691 | +0.22% | 1.1천 |
|---|
| 2026.02.02 | ₩50,941 | ₩52,596 | ₩50,941 | ₩52,497 | +3.05% | 3.3천 |
|---|
| 2026.01.30 | ₩49,860 | ₩49,868 | ₩49,553 | ₩49,865 | +0.01% | 7.2천 |
|---|
| 2026.01.29 | ₩49,660 | ₩49,660 | ₩48,579 | ₩48,701 | -1.93% | 7.3천 |
|---|
| 2026.01.28 | ₩49,967 | ₩50,088 | ₩49,833 | ₩50,088 | +0.24% | 800 |
|---|
| 2026.01.27 | ₩49,633 | ₩50,727 | ₩49,633 | ₩50,671 | +2.09% | 800 |
|---|
| 2026.01.26 | ₩49,593 | ₩51,515 | ₩49,406 | ₩50,476 | +1.78% | 2.2천 |
|---|
| 2026.01.23 | ₩48,098 | ₩49,046 | ₩47,846 | ₩49,016 | +1.91% | 3.3천 |
|---|
| 2026.01.22 | ₩48,445 | ₩49,500 | ₩48,445 | ₩49,043 | +1.23% | 1.1만 |
|---|
| 2026.01.21 | ₩47,618 | ₩48,232 | ₩47,618 | ₩48,148 | +1.11% | 2천 |
|---|
| 2026.01.20 | ₩46,657 | ₩47,444 | ₩46,630 | ₩47,444 | +1.69% | 2.7만 |
|---|
| 2026.01.16 | ₩47,685 | ₩47,685 | ₩47,271 | ₩47,316 | -0.77% | 2.5천 |
|---|
| 2026.01.15 | ₩46,797 | ₩47,925 | ₩46,797 | ₩47,925 | +2.41% | 7천 |
|---|
| 2026.01.14 | ₩47,310 | ₩47,496 | ₩47,191 | ₩47,496 | +0.39% | 4.1천 |
|---|
| 2026.01.13 | ₩47,284 | ₩47,471 | ₩47,244 | ₩47,403 | +0.25% | 2.9천 |
|---|
| 2026.01.12 | ₩47,424 | ₩47,675 | ₩47,379 | ₩47,379 | -0.10% | 2.4천 |
|---|
| 2026.01.09 | ₩47,511 | ₩48,178 | ₩47,511 | ₩47,789 | +0.58% | 2.8천 |
|---|
| 2026.01.08 | ₩47,858 | ₩48,048 | ₩47,579 | ₩48,048 | +0.40% | 1.6천 |
|---|
| 2026.01.07 | ₩48,892 | ₩48,912 | ₩48,205 | ₩48,846 | -0.10% | 5.6천 |
|---|
| 2026.01.06 | ₩47,925 | ₩47,925 | ₩47,751 | ₩47,853 | -0.15% | 2.5천 |
|---|
| 2026.01.05 | ₩47,311 | ₩47,925 | ₩47,217 | ₩47,829 | +1.09% | 4.9천 |
|---|
| 2026.01.02 | ₩47,538 | ₩47,778 | ₩47,031 | ₩47,778 | +0.51% | 3천 |
|---|
| 2025.12.31 | ₩47,538 | ₩47,538 | ₩47,224 | ₩47,224 | -0.66% | 700 |
|---|
| 2025.12.30 | ₩48,073 | ₩48,379 | ₩47,805 | ₩48,209 | +0.28% | 2.9천 |
|---|
| 2025.12.29 | ₩49,513 | ₩49,513 | ₩48,182 | ₩48,182 | -2.69% | 8.8천 |
|---|
| 2025.12.26 | ₩50,274 | ₩50,274 | ₩49,193 | ₩49,410 | -1.72% | 3.8천 |
|---|
| 2025.12.24 | ₩50,745 | ₩50,745 | ₩50,745 | ₩50,745 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩50,607 | ₩50,607 | ₩50,234 | ₩50,370 | -0.47% | 3.9천 |
|---|
| 2025.12.22 | ₩52,302 | ₩52,554 | ₩51,255 | ₩51,582 | -1.38% | 4.6천 |
|---|
| 2025.12.19 | ₩52,809 | ₩52,809 | ₩52,502 | ₩52,740 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩53,130 | ₩53,216 | ₩52,916 | ₩52,916 | -0.40% | 2.2천 |
|---|
| 2025.12.17 | ₩53,410 | ₩54,180 | ₩53,323 | ₩54,180 | +1.44% | 7.6천 |
|---|
| 2025.12.16 | ₩52,756 | ₩53,890 | ₩52,756 | ₩53,890 | +2.15% | 8.3천 |
|---|
| 2025.12.15 | ₩51,475 | ₩53,443 | ₩51,475 | ₩52,928 | +2.82% | 7.1천 |
|---|
| 2025.12.12 | ₩52,636 | ₩52,636 | ₩51,381 | ₩51,401 | -2.35% | 1.8천 |
|---|
| 2025.12.11 | ₩52,609 | ₩53,543 | ₩52,262 | ₩53,543 | +1.78% | 8.1천 |
|---|
| 2025.12.10 | ₩53,276 | ₩54,397 | ₩52,805 | ₩54,037 | +1.43% | 2.1만 |
|---|
| 2025.12.09 | ₩55,429 | ₩55,972 | ₩55,158 | ₩55,158 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩55,839 | ₩55,919 | ₩55,118 | ₩55,556 | -0.51% | 7.1천 |
|---|
| 2025.12.05 | ₩54,664 | ₩55,145 | ₩54,077 | ₩55,069 | +0.74% | 6.5천 |
|---|
| 2025.12.04 | ₩55,532 | ₩55,545 | ₩54,197 | ₩54,654 | -1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩56,148 | ₩56,653 | ₩55,878 | ₩56,515 | +0.65% | 2.1만 |
|---|
| 2025.12.02 | ₩56,039 | ₩56,893 | ₩55,812 | ₩55,812 | -0.40% | 1.1만 |
|---|
| 2025.12.01 | ₩55,545 | ₩56,386 | ₩55,533 | ₩56,016 | +0.85% | 2.7만 |
|---|
| 2025.11.28 | ₩55,799 | ₩55,870 | ₩55,478 | ₩55,870 | +0.13% | 1.2천 |
|---|
| 2025.11.26 | ₩54,211 | ₩55,145 | ₩54,184 | ₩55,071 | +1.59% | 2.6만 |
|---|
| 2025.11.25 | ₩53,784 | ₩54,221 | ₩53,557 | ₩54,221 | +0.81% | 8.4천 |
|---|
| 2025.11.24 | ₩52,649 | ₩53,410 | ₩52,624 | ₩53,250 | +1.14% | 2만 |
|---|
| 2025.11.21 | ₩52,676 | ₩52,676 | ₩52,357 | ₩52,357 | -0.61% | 2.7천 |
|---|
| 2025.11.20 | ₩53,469 | ₩53,469 | ₩52,253 | ₩52,929 | -1.01% | 2.8천 |
|---|
| 2025.11.19 | ₩53,730 | ₩53,850 | ₩53,223 | ₩53,837 | +0.20% | 3.7천 |
|---|
| 2025.11.18 | ₩53,423 | ₩54,211 | ₩53,423 | ₩53,966 | +1.02% | 3.5천 |
|---|
| 2025.11.17 | ₩53,758 | ₩53,828 | ₩53,724 | ₩53,828 | +0.13% | 900 |
|---|
| 2025.11.14 | ₩53,984 | ₩54,678 | ₩53,970 | ₩54,080 | +0.18% | 6.3천 |
|---|
| 2025.11.13 | ₩55,384 | ₩55,384 | ₩54,905 | ₩54,905 | -0.87% | 2.7천 |
|---|
| 2025.11.12 | ₩56,947 | ₩56,947 | ₩56,358 | ₩56,493 | -0.80% | 1.7천 |
|---|
| 2025.11.11 | ₩56,960 | ₩56,960 | ₩56,676 | ₩56,676 | -0.50% | 200 |
|---|
| 2025.11.10 | ₩56,688 | ₩56,688 | ₩56,688 | ₩56,688 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩56,800 | ₩56,826 | ₩56,541 | ₩56,541 | -0.46% | 2천 |
|---|
| 2025.11.06 | ₩57,173 | ₩57,173 | ₩56,119 | ₩56,140 | -1.81% | 3.9천 |
|---|
| 2025.11.05 | ₩58,455 | ₩58,815 | ₩57,667 | ₩57,667 | -1.35% | 3.2천 |
|---|
| 2025.11.04 | ₩57,845 | ₩58,197 | ₩57,707 | ₩58,197 | +0.61% | 1.9천 |
|---|
| 2025.11.03 | ₩58,413 | ₩58,487 | ₩58,054 | ₩58,487 | +0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩59,909 | ₩59,909 | ₩58,668 | ₩58,772 | -1.90% | 3.3천 |
|---|
| 2025.10.30 | ₩59,983 | ₩59,983 | ₩59,306 | ₩59,306 | -1.13% | 1.3천 |
|---|
| 2025.10.29 | ₩61,391 | ₩61,678 | ₩61,004 | ₩61,678 | +0.47% | 2천 |
|---|
| 2025.10.28 | ₩61,551 | ₩61,836 | ₩61,537 | ₩61,564 | +0.02% | 1.1천 |
|---|
| 2025.10.27 | ₩62,885 | ₩62,912 | ₩61,808 | ₩61,933 | -1.52% | 3.9천 |
|---|
| 2025.10.24 | ₩61,938 | ₩61,938 | ₩61,471 | ₩61,755 | -0.30% | 3.6천 |
|---|
| 2025.10.23 | ₩60,056 | ₩62,005 | ₩59,457 | ₩61,962 | +3.17% | 5.6천 |
|---|
| 2025.10.22 | ₩61,511 | ₩61,511 | ₩59,936 | ₩60,378 | -1.84% | 2.6만 |
|---|
| 2025.10.21 | ₩62,859 | ₩63,099 | ₩61,831 | ₩61,866 | -1.58% | 2.9만 |
|---|
| 2025.10.20 | ₩62,804 | ₩63,726 | ₩62,757 | ₩63,726 | +1.47% | 61.4만 |
|---|
| 2025.10.17 | ₩61,911 | ₩62,859 | ₩61,911 | ₩62,605 | +1.12% | 1.9천 |
|---|
| 2025.10.16 | ₩62,231 | ₩62,699 | ₩61,871 | ₩61,949 | -0.45% | 8천 |
|---|
| 2025.10.15 | ₩66,002 | ₩66,369 | ₩65,621 | ₩65,757 | -0.37% | 9.1천 |
|---|
| 2025.10.14 | ₩65,648 | ₩66,355 | ₩65,551 | ₩65,551 | -0.15% | 2.5천 |
|---|
| 2025.10.13 | ₩65,928 | ₩66,290 | ₩65,755 | ₩66,290 | +0.55% | 5.7천 |
|---|
| 2025.10.10 | ₩67,410 | ₩67,476 | ₩65,643 | ₩65,643 | -2.62% | 3.9천 |
|---|