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 | ₩33,550 | ₩34,498 | ₩33,550 | ₩34,483 | +2.78% | 5.4천 |
| 2026.10.08 | ₩32,309 | ₩33,991 | ₩32,309 | ₩33,692 | +4.28% | 1.3만 |
| 2026.10.07 | ₩33,630 | ₩33,764 | ₩33,564 | ₩33,705 | +0.22% | 6.9천 |
| 2026.10.06 | ₩34,485 | ₩34,485 | ₩33,617 | ₩33,792 | -2.01% | 5.4천 |
| 2026.10.05 | ₩34,097 | ₩34,525 | ₩34,097 | ₩34,284 | +0.55% | 3.4천 |
| 2026.10.02 | ₩33,283 | ₩33,630 | ₩33,270 | ₩33,617 | +1.00% | 1.7만 |
| 2026.10.01 | ₩33,497 | ₩33,550 | ₩33,364 | ₩33,398 | -0.29% | 5.7천 |
| 2026.09.30 | ₩34,204 | ₩34,418 | ₩34,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,282 |
| +0.23% |
| 2.6천 |
| 2026.09.29 | ₩33,710 | ₩33,710 | ₩33,203 | ₩33,560 | -0.45% | 1.6천 |
|---|
| 2026.09.28 | ₩33,597 | ₩33,844 | ₩33,510 | ₩33,799 | +0.60% | 2.6천 |
|---|
| 2026.09.25 | ₩33,457 | ₩36,606 | ₩32,589 | ₩33,247 | -0.63% | 1.8만 |
|---|
| 2026.09.24 | ₩34,071 | ₩35,424 | ₩33,977 | ₩35,424 | +3.97% | 2.7천 |
|---|
| 2026.09.23 | ₩34,965 | ₩35,485 | ₩34,965 | ₩34,976 | +0.03% | 5.1천 |
|---|
| 2026.09.22 | ₩34,311 | ₩34,811 | ₩34,311 | ₩34,811 | +1.46% | 2.1천 |
|---|
| 2026.09.21 | ₩33,764 | ₩33,764 | ₩33,550 | ₩33,550 | -0.63% | 1.1천 |
|---|
| 2026.09.18 | ₩33,430 | ₩33,510 | ₩33,412 | ₩33,412 | -0.06% | 1천 |
|---|
| 2026.09.17 | ₩33,083 | ₩33,755 | ₩33,083 | ₩33,755 | +2.03% | 2.8천 |
|---|
| 2026.09.16 | ₩32,896 | ₩33,380 | ₩32,896 | ₩33,380 | +1.47% | 700 |
|---|
| 2026.09.15 | ₩32,750 | ₩32,947 | ₩32,750 | ₩32,947 | +0.60% | 600 |
|---|
| 2026.09.14 | ₩33,203 | ₩33,209 | ₩33,203 | ₩33,209 | +0.02% | 600 |
|---|
| 2026.09.11 | ₩32,309 | ₩32,710 | ₩32,309 | ₩32,691 | +1.18% | 2.1천 |
|---|
| 2026.09.10 | ₩31,615 | ₩31,874 | ₩31,615 | ₩31,874 | +0.82% | 400 |
|---|
| 2026.09.09 | ₩30,935 | ₩31,805 | ₩30,935 | ₩31,805 | +2.81% | 1천 |
|---|
| 2026.09.08 | ₩31,081 | ₩31,081 | ₩30,441 | ₩30,677 | -1.30% | 1.9천 |
|---|
| 2026.09.04 | ₩31,242 | ₩31,242 | ₩30,921 | ₩31,007 | -0.75% | 1.1천 |
|---|
| 2026.09.03 | ₩31,148 | ₩31,408 | ₩31,148 | ₩31,242 | +0.30% | 1.9천 |
|---|
| 2026.09.02 | ₩31,268 | ₩31,268 | ₩31,262 | ₩31,262 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩30,908 | ₩31,166 | ₩30,908 | ₩31,166 | +0.83% | 1천 |
|---|
| 2026.08.31 | ₩31,282 | ₩31,282 | ₩30,734 | ₩30,831 | -1.44% | 3.7천 |
|---|
| 2026.08.28 | ₩30,382 | ₩30,382 | ₩30,382 | ₩30,382 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,281 | ₩30,681 | ₩30,221 | ₩30,681 | +1.32% | 900 |
|---|
| 2026.08.26 | ₩30,521 | ₩30,601 | ₩30,481 | ₩30,588 | +0.22% | 8.1천 |
|---|
| 2026.08.25 | ₩30,584 | ₩30,584 | ₩30,584 | ₩30,584 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,554 | ₩30,554 | ₩30,554 | ₩30,554 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩30,780 | ₩30,780 | ₩30,780 | ₩30,780 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩30,774 | ₩30,774 | ₩30,281 | ₩30,568 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩30,920 | ₩30,948 | ₩30,752 | ₩30,752 | -0.54% | 500 |
|---|
| 2026.08.18 | ₩31,068 | ₩31,068 | ₩30,641 | ₩30,698 | -1.19% | 1.6천 |
|---|
| 2026.08.17 | ₩31,322 | ₩31,402 | ₩31,210 | ₩31,210 | -0.36% | 1.8천 |
|---|
| 2026.08.14 | ₩31,422 | ₩31,506 | ₩31,422 | ₩31,506 | +0.27% | 400 |
|---|
| 2026.08.13 | ₩31,255 | ₩31,468 | ₩31,255 | ₩31,468 | +0.68% | 800 |
|---|
| 2026.08.12 | ₩31,589 | ₩31,655 | ₩31,546 | ₩31,546 | -0.14% | 900 |
|---|
| 2026.08.11 | ₩31,802 | ₩32,016 | ₩31,775 | ₩32,016 | +0.67% | 500 |
|---|
| 2026.08.10 | ₩31,883 | ₩31,901 | ₩31,883 | ₩31,901 | +0.05% | 700 |
|---|
| 2026.08.07 | ₩32,352 | ₩32,352 | ₩32,352 | ₩32,352 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩32,403 | ₩32,416 | ₩32,403 | ₩32,403 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩32,589 | ₩32,696 | ₩32,429 | ₩32,429 | -0.49% | 1천 |
|---|
| 2026.08.04 | ₩32,376 | ₩32,613 | ₩32,283 | ₩32,613 | +0.73% | 1.8천 |
|---|
| 2026.08.03 | ₩34,404 | ₩34,404 | ₩31,629 | ₩32,360 | -5.94% | 6.3천 |
|---|
| 2026.07.31 | ₩36,565 | ₩36,565 | ₩36,565 | ₩36,565 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩36,580 | ₩36,644 | ₩36,566 | ₩36,644 | +0.18% | 500 |
|---|
| 2026.07.29 | ₩36,863 | ₩36,863 | ₩36,863 | ₩36,863 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩37,104 | ₩37,104 | ₩37,104 | ₩37,104 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,446 | ₩36,545 | ₩36,446 | ₩36,545 | +0.27% | 700 |
|---|
| 2026.07.24 | ₩36,286 | ₩36,360 | ₩36,150 | ₩36,150 | -0.38% | 1천 |
|---|
| 2026.07.23 | ₩36,393 | ₩36,433 | ₩36,393 | ₩36,433 | +0.11% | 1.3천 |
|---|
| 2026.07.22 | ₩37,074 | ₩37,074 | ₩37,037 | ₩37,037 | -0.10% | 500 |
|---|
| 2026.07.21 | ₩37,155 | ₩37,155 | ₩37,155 | ₩37,155 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩36,940 | ₩37,140 | ₩36,940 | ₩37,060 | +0.33% | 1.2천 |
|---|
| 2026.07.17 | ₩37,060 | ₩37,395 | ₩37,047 | ₩37,395 | +0.90% | 6.3천 |
|---|
| 2026.07.16 | ₩37,501 | ₩37,501 | ₩37,211 | ₩37,211 | -0.77% | 3.6천 |
|---|
| 2026.07.15 | ₩37,848 | ₩37,848 | ₩37,638 | ₩37,638 | -0.55% | 500 |
|---|
| 2026.07.14 | ₩37,730 | ₩37,730 | ₩37,730 | ₩37,730 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩37,180 | ₩37,527 | ₩37,180 | ₩37,382 | +0.54% | 900 |
|---|
| 2026.07.10 | ₩37,394 | ₩37,394 | ₩36,971 | ₩36,971 | -1.13% | 1천 |
|---|
| 2026.07.09 | ₩37,394 | ₩37,394 | ₩37,392 | ₩37,392 | -0.00% | 700 |
|---|
| 2026.07.08 | ₩37,383 | ₩37,383 | ₩37,383 | ₩37,383 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩37,994 | ₩37,994 | ₩37,994 | ₩37,994 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,168 | ₩38,606 | ₩38,168 | ₩38,606 | +1.15% | 1.1천 |
|---|
| 2026.07.02 | ₩38,595 | ₩38,646 | ₩38,248 | ₩38,646 | +0.13% | 1.2천 |
|---|
| 2026.07.01 | ₩38,635 | ₩39,102 | ₩38,635 | ₩38,787 | +0.39% | 1.6천 |
|---|
| 2026.06.30 | ₩38,595 | ₩38,728 | ₩38,595 | ₩38,644 | +0.13% | 2천 |
|---|
| 2026.06.29 | ₩38,568 | ₩38,643 | ₩38,568 | ₩38,643 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩37,687 | ₩38,319 | ₩37,687 | ₩38,319 | +1.67% | 3.4천 |
|---|
| 2026.06.25 | ₩37,981 | ₩37,981 | ₩37,320 | ₩37,344 | -1.68% | 2.6천 |
|---|
| 2026.06.24 | ₩38,114 | ₩38,260 | ₩38,114 | ₩38,193 | +0.21% | 1.4천 |
|---|
| 2026.06.23 | ₩37,725 | ₩37,725 | ₩37,725 | ₩37,725 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩38,101 | ₩38,101 | ₩37,761 | ₩37,761 | -0.89% | 700 |
|---|
| 2026.06.18 | ₩38,089 | ₩38,089 | ₩38,089 | ₩38,089 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩38,331 | ₩38,331 | ₩38,331 | ₩38,331 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,114 | ₩38,171 | ₩38,048 | ₩38,171 | +0.15% | 400 |
|---|
| 2026.06.15 | ₩38,570 | ₩38,594 | ₩38,570 | ₩38,594 | +0.06% | 300 |
|---|
| 2026.06.12 | ₩38,734 | ₩38,734 | ₩38,734 | ₩38,734 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩38,935 | ₩39,169 | ₩38,915 | ₩39,117 | +0.47% | 600 |
|---|
| 2026.06.10 | ₩39,129 | ₩39,618 | ₩39,129 | ₩39,618 | +1.25% | 200 |
|---|
| 2026.06.09 | ₩39,049 | ₩39,482 | ₩39,049 | ₩39,482 | +1.11% | 400 |
|---|
| 2026.06.08 | ₩39,209 | ₩39,230 | ₩39,037 | ₩39,230 | +0.05% | 2.8천 |
|---|
| 2026.06.05 | ₩39,409 | ₩39,409 | ₩38,595 | ₩38,608 | -2.03% | 3.7천 |
|---|
| 2026.06.04 | ₩39,709 | ₩39,709 | ₩39,197 | ₩39,197 | -1.29% | 600 |
|---|
| 2026.06.03 | ₩40,316 | ₩40,316 | ₩39,448 | ₩39,448 | -2.15% | 6.6천 |
|---|
| 2026.06.02 | ₩37,786 | ₩37,786 | ₩37,786 | ₩37,786 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩37,567 | ₩38,461 | ₩37,567 | ₩38,405 | +2.23% | 1.4천 |
|---|
| 2026.05.29 | ₩38,208 | ₩38,208 | ₩38,159 | ₩38,159 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩38,943 | ₩38,943 | ₩38,943 | ₩38,943 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩39,342 | ₩39,384 | ₩39,342 | ₩39,384 | +0.11% | 400 |
|---|
| 2026.05.26 | ₩39,609 | ₩39,689 | ₩39,596 | ₩39,669 | +0.15% | 1.3천 |
|---|
| 2026.05.22 | ₩39,622 | ₩40,744 | ₩39,609 | ₩40,744 | +2.83% | 3.5천 |
|---|
| 2026.05.21 | ₩39,823 | ₩39,959 | ₩39,823 | ₩39,959 | +0.34% | 300 |
|---|
| 2026.05.20 | ₩40,143 | ₩40,437 | ₩40,143 | ₩40,419 | +0.69% | 2.1천 |
|---|
| 2026.05.19 | ₩39,569 | ₩39,996 | ₩39,542 | ₩39,996 | +1.08% | 2천 |
|---|
| 2026.05.18 | ₩39,449 | ₩39,803 | ₩39,449 | ₩39,628 | +0.45% | 1.7천 |
|---|
| 2026.05.15 | ₩39,529 | ₩39,529 | ₩39,187 | ₩39,187 | -0.86% | 500 |
|---|
| 2026.05.14 | ₩39,796 | ₩39,823 | ₩39,290 | ₩39,290 | -1.27% | 1천 |
|---|
| 2026.05.13 | ₩40,637 | ₩40,637 | ₩40,415 | ₩40,415 | -0.55% | 900 |
|---|
| 2026.05.12 | ₩41,397 | ₩42,078 | ₩40,933 | ₩40,933 | -1.12% | 1.3만 |
|---|
| 2026.05.11 | ₩43,639 | ₩43,639 | ₩42,361 | ₩42,361 | -2.93% | 2.7천 |
|---|
| 2026.05.08 | ₩44,009 | ₩44,009 | ₩44,009 | ₩44,009 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩45,154 | ₩45,154 | ₩43,567 | ₩43,567 | -3.51% | 1.8천 |
|---|
| 2026.05.06 | ₩45,348 | ₩46,068 | ₩45,348 | ₩45,920 | +1.26% | 2.5천 |
|---|
| 2026.05.05 | ₩42,852 | ₩44,520 | ₩42,732 | ₩44,352 | +3.50% | 4천 |
|---|
| 2026.05.04 | ₩45,841 | ₩45,841 | ₩43,706 | ₩43,725 | -4.62% | 9.3천 |
|---|
| 2026.05.01 | ₩46,070 | ₩46,709 | ₩46,070 | ₩46,709 | +1.39% | 6.9천 |
|---|
| 2026.04.30 | ₩45,014 | ₩46,042 | ₩44,867 | ₩46,006 | +2.20% | 9.2천 |
|---|
| 2026.04.29 | ₩45,448 | ₩45,571 | ₩45,014 | ₩45,571 | +0.27% | 4.9천 |
|---|
| 2026.04.28 | ₩45,374 | ₩46,575 | ₩45,374 | ₩46,562 | +2.62% | 3.1천 |
|---|
| 2026.04.27 | ₩44,703 | ₩44,703 | ₩44,703 | ₩44,703 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩44,760 | ₩44,760 | ₩44,492 | ₩44,703 | -0.13% | 1.7천 |
|---|
| 2026.04.23 | ₩45,081 | ₩45,201 | ₩44,700 | ₩44,700 | -0.84% | 1.8천 |
|---|
| 2026.04.22 | ₩45,468 | ₩45,789 | ₩45,468 | ₩45,789 | +0.71% | 1.3천 |
|---|
| 2026.04.21 | ₩44,720 | ₩44,720 | ₩43,933 | ₩43,933 | -1.76% | 5.5천 |
|---|
| 2026.04.20 | ₩43,760 | ₩44,894 | ₩43,733 | ₩44,865 | +2.53% | 2.4천 |
|---|
| 2026.04.17 | ₩44,814 | ₩44,814 | ₩44,156 | ₩44,156 | -1.47% | 3천 |
|---|
| 2026.04.16 | ₩45,308 | ₩45,668 | ₩45,308 | ₩45,434 | +0.28% | 600 |
|---|
| 2026.04.15 | ₩44,494 | ₩45,162 | ₩44,480 | ₩45,162 | +1.50% | 3.9천 |
|---|
| 2026.04.14 | ₩44,253 | ₩44,267 | ₩44,029 | ₩44,029 | -0.51% | 500 |
|---|
| 2026.04.13 | ₩43,052 | ₩43,298 | ₩43,052 | ₩43,298 | +0.57% | 2.7천 |
|---|
| 2026.04.10 | ₩42,599 | ₩43,366 | ₩42,599 | ₩43,155 | +1.31% | 1.6만 |
|---|
| 2026.04.09 | ₩43,239 | ₩43,239 | ₩42,853 | ₩42,853 | -0.89% | 600 |
|---|
| 2026.04.08 | ₩43,760 | ₩43,773 | ₩43,252 | ₩43,258 | -1.15% | 6.8천 |
|---|
| 2026.04.07 | ₩43,172 | ₩43,893 | ₩43,172 | ₩43,878 | +1.64% | 2.2천 |
|---|
| 2026.04.06 | ₩44,253 | ₩44,253 | ₩43,491 | ₩43,491 | -1.72% | 1.9천 |
|---|
| 2026.04.02 | ₩43,534 | ₩43,706 | ₩43,534 | ₩43,670 | +0.31% | 1.6만 |
|---|
| 2026.04.01 | ₩43,746 | ₩43,746 | ₩43,478 | ₩43,478 | -0.61% | 1.4천 |
|---|
| 2026.03.31 | ₩43,646 | ₩43,677 | ₩43,646 | ₩43,677 | +0.07% | 1.8천 |
|---|
| 2026.03.30 | ₩42,643 | ₩42,643 | ₩42,643 | ₩42,643 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,132 | ₩43,132 | ₩42,350 | ₩42,350 | -1.81% | 400 |
|---|
| 2026.03.26 | ₩43,246 | ₩43,246 | ₩43,060 | ₩43,060 | -0.43% | 500 |
|---|
| 2026.03.25 | ₩43,906 | ₩44,387 | ₩43,893 | ₩44,229 | +0.74% | 1.7천 |
|---|
| 2026.03.24 | ₩43,054 | ₩43,586 | ₩43,054 | ₩43,585 | +1.23% | 1.3천 |
|---|
| 2026.03.23 | ₩43,553 | ₩43,773 | ₩43,553 | ₩43,769 | +0.50% | 600 |
|---|
| 2026.03.20 | ₩43,679 | ₩43,746 | ₩42,865 | ₩42,975 | -1.61% | 1.6천 |
|---|
| 2026.03.19 | ₩43,693 | ₩44,240 | ₩43,226 | ₩44,225 | +1.22% | 3.9천 |
|---|
| 2026.03.18 | ₩44,734 | ₩44,947 | ₩44,734 | ₩44,770 | +0.08% | 2.1천 |
|---|
| 2026.03.17 | ₩45,254 | ₩45,494 | ₩45,014 | ₩45,049 | -0.45% | 1.9천 |
|---|
| 2026.03.16 | ₩44,827 | ₩44,894 | ₩44,503 | ₩44,503 | -0.72% | 800 |
|---|
| 2026.03.13 | ₩45,975 | ₩46,028 | ₩44,822 | ₩44,822 | -2.51% | 3.4천 |
|---|
| 2026.03.12 | ₩45,868 | ₩45,935 | ₩45,628 | ₩45,922 | +0.12% | 1.6천 |
|---|
| 2026.03.11 | ₩46,442 | ₩46,442 | ₩45,841 | ₩46,345 | -0.21% | 1.9천 |
|---|
| 2026.03.10 | ₩46,495 | ₩46,869 | ₩46,220 | ₩46,220 | -0.59% | 500 |
|---|
| 2026.03.09 | ₩46,175 | ₩46,869 | ₩46,148 | ₩46,781 | +1.31% | 3.5천 |
|---|
| 2026.03.06 | ₩45,668 | ₩46,319 | ₩45,441 | ₩46,319 | +1.43% | 1만 |
|---|
| 2026.03.05 | ₩45,588 | ₩45,588 | ₩45,214 | ₩45,548 | -0.09% | 700 |
|---|
| 2026.03.04 | ₩45,992 | ₩46,068 | ₩45,895 | ₩45,928 | -0.14% | 4.7천 |
|---|
| 2026.03.03 | ₩45,855 | ₩46,188 | ₩45,107 | ₩45,788 | -0.15% | 1.4만 |
|---|
| 2026.03.02 | ₩47,843 | ₩47,973 | ₩47,710 | ₩47,973 | +0.27% | 1.4천 |
|---|
| 2026.02.27 | ₩47,790 | ₩47,857 | ₩47,790 | ₩47,843 | +0.11% | 33.4만 |
|---|
| 2026.02.26 | ₩48,457 | ₩48,457 | ₩47,470 | ₩47,858 | -1.24% | 4.4천 |
|---|
| 2026.02.25 | ₩48,284 | ₩48,577 | ₩48,164 | ₩48,457 | +0.36% | 3.4천 |
|---|
| 2026.02.24 | ₩48,357 | ₩48,564 | ₩47,975 | ₩47,975 | -0.79% | 2.3천 |
|---|
| 2026.02.23 | ₩46,575 | ₩47,736 | ₩46,575 | ₩47,736 | +2.49% | 6만 |
|---|
| 2026.02.20 | ₩47,630 | ₩47,817 | ₩47,619 | ₩47,619 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩48,417 | ₩48,417 | ₩47,723 | ₩48,063 | -0.73% | 5.2천 |
|---|
| 2026.02.18 | ₩47,443 | ₩48,444 | ₩47,443 | ₩48,444 | +2.11% | 2천 |
|---|
| 2026.02.17 | ₩47,802 | ₩48,057 | ₩47,492 | ₩47,492 | -0.65% | 1.1천 |
|---|
| 2026.02.13 | ₩47,897 | ₩47,897 | ₩47,740 | ₩47,740 | -0.33% | 700 |
|---|
| 2026.02.12 | ₩47,898 | ₩48,377 | ₩47,720 | ₩47,720 | -0.37% | 1.7천 |
|---|
| 2026.02.11 | ₩50,239 | ₩50,239 | ₩49,204 | ₩49,367 | -1.73% | 5.3천 |
|---|
| 2026.02.10 | ₩50,606 | ₩50,699 | ₩50,303 | ₩50,303 | -0.60% | 4.2천 |
|---|
| 2026.02.09 | ₩49,378 | ₩50,029 | ₩49,378 | ₩50,029 | +1.32% | 1.5천 |
|---|
| 2026.02.06 | ₩50,152 | ₩50,699 | ₩48,544 | ₩48,544 | -3.21% | 1만 |
|---|
| 2026.02.05 | ₩50,846 | ₩50,846 | ₩50,169 | ₩50,169 | -1.33% | 1.6천 |
|---|
| 2026.02.04 | ₩50,713 | ₩51,166 | ₩50,672 | ₩51,094 | +0.75% | 6.2천 |
|---|
| 2026.02.03 | ₩50,579 | ₩50,806 | ₩50,579 | ₩50,690 | +0.22% | 1.1천 |
|---|
| 2026.02.02 | ₩50,939 | ₩52,594 | ₩50,939 | ₩52,495 | +3.05% | 3.3천 |
|---|
| 2026.01.30 | ₩49,858 | ₩49,866 | ₩49,551 | ₩49,864 | +0.01% | 7.2천 |
|---|
| 2026.01.29 | ₩49,658 | ₩49,658 | ₩48,577 | ₩48,700 | -1.93% | 7.3천 |
|---|
| 2026.01.28 | ₩49,965 | ₩50,087 | ₩49,832 | ₩50,087 | +0.24% | 800 |
|---|
| 2026.01.27 | ₩49,632 | ₩50,726 | ₩49,632 | ₩50,670 | +2.09% | 800 |
|---|
| 2026.01.26 | ₩49,592 | ₩51,513 | ₩49,405 | ₩50,475 | +1.78% | 2.2천 |
|---|
| 2026.01.23 | ₩48,097 | ₩49,044 | ₩47,845 | ₩49,015 | +1.91% | 3.3천 |
|---|
| 2026.01.22 | ₩48,444 | ₩49,498 | ₩48,444 | ₩49,042 | +1.23% | 1.1만 |
|---|
| 2026.01.21 | ₩47,616 | ₩48,230 | ₩47,616 | ₩48,146 | +1.11% | 2천 |
|---|
| 2026.01.20 | ₩46,656 | ₩47,443 | ₩46,629 | ₩47,443 | +1.69% | 2.7만 |
|---|
| 2026.01.16 | ₩47,683 | ₩47,683 | ₩47,269 | ₩47,315 | -0.77% | 2.5천 |
|---|
| 2026.01.15 | ₩46,796 | ₩47,923 | ₩46,796 | ₩47,923 | +2.41% | 7천 |
|---|
| 2026.01.14 | ₩47,308 | ₩47,495 | ₩47,189 | ₩47,495 | +0.39% | 4.1천 |
|---|
| 2026.01.13 | ₩47,283 | ₩47,470 | ₩47,243 | ₩47,402 | +0.25% | 2.9천 |
|---|
| 2026.01.12 | ₩47,423 | ₩47,674 | ₩47,378 | ₩47,378 | -0.10% | 2.4천 |
|---|
| 2026.01.09 | ₩47,510 | ₩48,177 | ₩47,510 | ₩47,787 | +0.58% | 2.8천 |
|---|
| 2026.01.08 | ₩47,857 | ₩48,046 | ₩47,578 | ₩48,046 | +0.40% | 1.6천 |
|---|
| 2026.01.07 | ₩48,891 | ₩48,911 | ₩48,204 | ₩48,844 | -0.10% | 5.6천 |
|---|
| 2026.01.06 | ₩47,923 | ₩47,923 | ₩47,750 | ₩47,851 | -0.15% | 2.5천 |
|---|
| 2026.01.05 | ₩47,309 | ₩47,923 | ₩47,216 | ₩47,827 | +1.09% | 4.9천 |
|---|
| 2026.01.02 | ₩47,536 | ₩47,777 | ₩47,029 | ₩47,777 | +0.51% | 3천 |
|---|
| 2025.12.31 | ₩47,536 | ₩47,536 | ₩47,223 | ₩47,223 | -0.66% | 700 |
|---|
| 2025.12.30 | ₩48,071 | ₩48,377 | ₩47,803 | ₩48,208 | +0.28% | 2.9천 |
|---|
| 2025.12.29 | ₩49,511 | ₩49,511 | ₩48,181 | ₩48,181 | -2.69% | 8.8천 |
|---|
| 2025.12.26 | ₩50,272 | ₩50,272 | ₩49,191 | ₩49,409 | -1.72% | 3.8천 |
|---|
| 2025.12.24 | ₩50,743 | ₩50,743 | ₩50,743 | ₩50,743 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩50,606 | ₩50,606 | ₩50,232 | ₩50,368 | -0.47% | 3.9천 |
|---|
| 2025.12.22 | ₩52,301 | ₩52,553 | ₩51,253 | ₩51,580 | -1.38% | 4.6천 |
|---|
| 2025.12.19 | ₩52,808 | ₩52,808 | ₩52,501 | ₩52,738 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩53,128 | ₩53,215 | ₩52,915 | ₩52,915 | -0.40% | 2.2천 |
|---|
| 2025.12.17 | ₩53,408 | ₩54,178 | ₩53,322 | ₩54,178 | +1.44% | 7.6천 |
|---|
| 2025.12.16 | ₩52,754 | ₩53,889 | ₩52,754 | ₩53,889 | +2.15% | 8.3천 |
|---|
| 2025.12.15 | ₩51,473 | ₩53,442 | ₩51,473 | ₩52,927 | +2.82% | 7.1천 |
|---|
| 2025.12.12 | ₩52,634 | ₩52,634 | ₩51,380 | ₩51,400 | -2.35% | 1.8천 |
|---|
| 2025.12.11 | ₩52,608 | ₩53,542 | ₩52,261 | ₩53,542 | +1.78% | 8.1천 |
|---|
| 2025.12.10 | ₩53,275 | ₩54,396 | ₩52,804 | ₩54,036 | +1.43% | 2.1만 |
|---|
| 2025.12.09 | ₩55,427 | ₩55,971 | ₩55,157 | ₩55,157 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩55,837 | ₩55,917 | ₩55,117 | ₩55,554 | -0.51% | 7.1천 |
|---|
| 2025.12.05 | ₩54,663 | ₩55,143 | ₩54,076 | ₩55,067 | +0.74% | 6.5천 |
|---|
| 2025.12.04 | ₩55,530 | ₩55,544 | ₩54,196 | ₩54,652 | -1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩56,147 | ₩56,651 | ₩55,876 | ₩56,514 | +0.65% | 2.1만 |
|---|
| 2025.12.02 | ₩56,037 | ₩56,891 | ₩55,810 | ₩55,810 | -0.40% | 1.1만 |
|---|
| 2025.12.01 | ₩55,544 | ₩56,384 | ₩55,532 | ₩56,015 | +0.85% | 2.7만 |
|---|
| 2025.11.28 | ₩55,797 | ₩55,868 | ₩55,477 | ₩55,868 | +0.13% | 1.2천 |
|---|
| 2025.11.26 | ₩54,209 | ₩55,143 | ₩54,182 | ₩55,070 | +1.59% | 2.6만 |
|---|
| 2025.11.25 | ₩53,782 | ₩54,220 | ₩53,555 | ₩54,220 | +0.81% | 8.4천 |
|---|
| 2025.11.24 | ₩52,648 | ₩53,408 | ₩52,622 | ₩53,248 | +1.14% | 2만 |
|---|
| 2025.11.21 | ₩52,674 | ₩52,674 | ₩52,355 | ₩52,355 | -0.61% | 2.7천 |
|---|
| 2025.11.20 | ₩53,467 | ₩53,467 | ₩52,251 | ₩52,928 | -1.01% | 2.8천 |
|---|
| 2025.11.19 | ₩53,729 | ₩53,849 | ₩53,221 | ₩53,835 | +0.20% | 3.7천 |
|---|
| 2025.11.18 | ₩53,422 | ₩54,209 | ₩53,422 | ₩53,965 | +1.02% | 3.5천 |
|---|
| 2025.11.17 | ₩53,757 | ₩53,826 | ₩53,722 | ₩53,826 | +0.13% | 900 |
|---|
| 2025.11.14 | ₩53,982 | ₩54,676 | ₩53,969 | ₩54,078 | +0.18% | 6.3천 |
|---|
| 2025.11.13 | ₩55,382 | ₩55,382 | ₩54,903 | ₩54,903 | -0.87% | 2.7천 |
|---|
| 2025.11.12 | ₩56,945 | ₩56,945 | ₩56,356 | ₩56,491 | -0.80% | 1.7천 |
|---|
| 2025.11.11 | ₩56,958 | ₩56,958 | ₩56,674 | ₩56,674 | -0.50% | 200 |
|---|
| 2025.11.10 | ₩56,686 | ₩56,686 | ₩56,686 | ₩56,686 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩56,798 | ₩56,825 | ₩56,539 | ₩56,539 | -0.46% | 2천 |
|---|
| 2025.11.06 | ₩57,172 | ₩57,172 | ₩56,117 | ₩56,139 | -1.81% | 3.9천 |
|---|
| 2025.11.05 | ₩58,453 | ₩58,813 | ₩57,665 | ₩57,665 | -1.35% | 3.2천 |
|---|
| 2025.11.04 | ₩57,843 | ₩58,195 | ₩57,706 | ₩58,195 | +0.61% | 1.9천 |
|---|
| 2025.11.03 | ₩58,411 | ₩58,485 | ₩58,052 | ₩58,485 | +0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩59,907 | ₩59,907 | ₩58,666 | ₩58,770 | -1.90% | 3.3천 |
|---|
| 2025.10.30 | ₩59,981 | ₩59,981 | ₩59,304 | ₩59,304 | -1.13% | 1.3천 |
|---|
| 2025.10.29 | ₩61,389 | ₩61,676 | ₩61,002 | ₩61,676 | +0.47% | 2천 |
|---|
| 2025.10.28 | ₩61,549 | ₩61,835 | ₩61,536 | ₩61,562 | +0.02% | 1.1천 |
|---|
| 2025.10.27 | ₩62,884 | ₩62,910 | ₩61,807 | ₩61,931 | -1.52% | 3.9천 |
|---|
| 2025.10.24 | ₩61,936 | ₩61,936 | ₩61,469 | ₩61,753 | -0.30% | 3.6천 |
|---|
| 2025.10.23 | ₩60,054 | ₩62,003 | ₩59,455 | ₩61,960 | +3.17% | 5.6천 |
|---|
| 2025.10.22 | ₩61,509 | ₩61,509 | ₩59,934 | ₩60,376 | -1.84% | 2.6만 |
|---|
| 2025.10.21 | ₩62,857 | ₩63,097 | ₩61,829 | ₩61,864 | -1.58% | 2.9만 |
|---|
| 2025.10.20 | ₩62,802 | ₩63,724 | ₩62,755 | ₩63,724 | +1.47% | 61.4만 |
|---|
| 2025.10.17 | ₩61,909 | ₩62,857 | ₩61,909 | ₩62,603 | +1.12% | 1.9천 |
|---|
| 2025.10.16 | ₩62,230 | ₩62,697 | ₩61,869 | ₩61,947 | -0.45% | 8천 |
|---|
| 2025.10.15 | ₩66,000 | ₩66,367 | ₩65,619 | ₩65,755 | -0.37% | 9.1천 |
|---|
| 2025.10.14 | ₩65,646 | ₩66,353 | ₩65,549 | ₩65,549 | -0.15% | 2.5천 |
|---|
| 2025.10.13 | ₩65,926 | ₩66,288 | ₩65,753 | ₩66,288 | +0.55% | 5.7천 |
|---|
| 2025.10.10 | ₩67,408 | ₩67,474 | ₩65,641 | ₩65,641 | -2.62% | 3.9천 |
|---|