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 | ₩33,561 | ₩34,509 | ₩33,561 | ₩34,495 | +2.78% | 5.4천 |
| 2026.10.08 | ₩32,320 | ₩34,002 | ₩32,320 | ₩33,703 | +4.28% | 1.3만 |
| 2026.10.07 | ₩33,641 | ₩33,775 | ₩33,575 | ₩33,716 | +0.22% | 6.9천 |
| 2026.10.06 | ₩34,496 | ₩34,496 | ₩33,628 | ₩33,803 | -2.01% | 5.4천 |
| 2026.10.05 | ₩34,109 | ₩34,536 | ₩34,109 | ₩34,296 | +0.55% | 3.4천 |
| 2026.10.02 | ₩33,294 | ₩33,641 | ₩33,281 | ₩33,628 | +1.00% | 1.7만 |
| 2026.10.01 | ₩33,508 | ₩33,561 | ₩33,375 | ₩33,409 | -0.29% | 5.7천 |
| 2026.09.30 | ₩34,216 | ₩34,429 | ₩34,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,293 |
| +0.23% |
| 2.6천 |
| 2026.09.29 | ₩33,722 | ₩33,722 | ₩33,214 | ₩33,571 | -0.45% | 1.6천 |
|---|
| 2026.09.28 | ₩33,608 | ₩33,855 | ₩33,521 | ₩33,810 | +0.60% | 2.6천 |
|---|
| 2026.09.25 | ₩33,468 | ₩36,619 | ₩32,600 | ₩33,258 | -0.63% | 1.8만 |
|---|
| 2026.09.24 | ₩34,082 | ₩35,436 | ₩33,989 | ₩35,436 | +3.97% | 2.7천 |
|---|
| 2026.09.23 | ₩34,976 | ₩35,497 | ₩34,976 | ₩34,987 | +0.03% | 5.1천 |
|---|
| 2026.09.22 | ₩34,322 | ₩34,823 | ₩34,322 | ₩34,823 | +1.46% | 2.1천 |
|---|
| 2026.09.21 | ₩33,775 | ₩33,775 | ₩33,561 | ₩33,561 | -0.63% | 1.1천 |
|---|
| 2026.09.18 | ₩33,441 | ₩33,521 | ₩33,423 | ₩33,423 | -0.06% | 1천 |
|---|
| 2026.09.17 | ₩33,094 | ₩33,766 | ₩33,094 | ₩33,766 | +2.03% | 2.8천 |
|---|
| 2026.09.16 | ₩32,907 | ₩33,391 | ₩32,907 | ₩33,391 | +1.47% | 700 |
|---|
| 2026.09.15 | ₩32,760 | ₩32,958 | ₩32,760 | ₩32,958 | +0.60% | 600 |
|---|
| 2026.09.14 | ₩33,214 | ₩33,220 | ₩33,214 | ₩33,220 | +0.02% | 600 |
|---|
| 2026.09.11 | ₩32,320 | ₩32,720 | ₩32,320 | ₩32,702 | +1.18% | 2.1천 |
|---|
| 2026.09.10 | ₩31,626 | ₩31,885 | ₩31,626 | ₩31,885 | +0.82% | 400 |
|---|
| 2026.09.09 | ₩30,945 | ₩31,815 | ₩30,945 | ₩31,815 | +2.81% | 1천 |
|---|
| 2026.09.08 | ₩31,092 | ₩31,092 | ₩30,451 | ₩30,687 | -1.30% | 1.9천 |
|---|
| 2026.09.04 | ₩31,252 | ₩31,252 | ₩30,931 | ₩31,017 | -0.75% | 1.1천 |
|---|
| 2026.09.03 | ₩31,158 | ₩31,419 | ₩31,158 | ₩31,252 | +0.30% | 1.9천 |
|---|
| 2026.09.02 | ₩31,279 | ₩31,279 | ₩31,272 | ₩31,272 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩30,918 | ₩31,176 | ₩30,918 | ₩31,176 | +0.83% | 1천 |
|---|
| 2026.08.31 | ₩31,292 | ₩31,292 | ₩30,745 | ₩30,841 | -1.44% | 3.7천 |
|---|
| 2026.08.28 | ₩30,392 | ₩30,392 | ₩30,392 | ₩30,392 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,291 | ₩30,691 | ₩30,231 | ₩30,691 | +1.32% | 900 |
|---|
| 2026.08.26 | ₩30,531 | ₩30,611 | ₩30,491 | ₩30,598 | +0.22% | 8.1천 |
|---|
| 2026.08.25 | ₩30,594 | ₩30,594 | ₩30,594 | ₩30,594 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,564 | ₩30,564 | ₩30,564 | ₩30,564 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩30,790 | ₩30,790 | ₩30,790 | ₩30,790 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩30,785 | ₩30,785 | ₩30,291 | ₩30,578 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩30,930 | ₩30,958 | ₩30,762 | ₩30,762 | -0.54% | 500 |
|---|
| 2026.08.18 | ₩31,078 | ₩31,078 | ₩30,651 | ₩30,709 | -1.19% | 1.6천 |
|---|
| 2026.08.17 | ₩31,332 | ₩31,412 | ₩31,220 | ₩31,220 | -0.36% | 1.8천 |
|---|
| 2026.08.14 | ₩31,432 | ₩31,516 | ₩31,432 | ₩31,516 | +0.27% | 400 |
|---|
| 2026.08.13 | ₩31,265 | ₩31,479 | ₩31,265 | ₩31,479 | +0.68% | 800 |
|---|
| 2026.08.12 | ₩31,599 | ₩31,666 | ₩31,556 | ₩31,556 | -0.14% | 900 |
|---|
| 2026.08.11 | ₩31,813 | ₩32,026 | ₩31,786 | ₩32,026 | +0.67% | 500 |
|---|
| 2026.08.10 | ₩31,894 | ₩31,911 | ₩31,894 | ₩31,911 | +0.05% | 700 |
|---|
| 2026.08.07 | ₩32,363 | ₩32,363 | ₩32,363 | ₩32,363 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩32,413 | ₩32,427 | ₩32,413 | ₩32,413 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩32,600 | ₩32,707 | ₩32,440 | ₩32,440 | -0.49% | 1천 |
|---|
| 2026.08.04 | ₩32,387 | ₩32,624 | ₩32,293 | ₩32,624 | +0.73% | 1.8천 |
|---|
| 2026.08.03 | ₩34,416 | ₩34,416 | ₩31,639 | ₩32,371 | -5.94% | 6.3천 |
|---|
| 2026.07.31 | ₩36,577 | ₩36,577 | ₩36,577 | ₩36,577 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩36,592 | ₩36,656 | ₩36,578 | ₩36,656 | +0.18% | 500 |
|---|
| 2026.07.29 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩37,116 | ₩37,116 | ₩37,116 | ₩37,116 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩36,458 | ₩36,557 | ₩36,458 | ₩36,557 | +0.27% | 700 |
|---|
| 2026.07.24 | ₩36,298 | ₩36,372 | ₩36,162 | ₩36,162 | -0.38% | 1천 |
|---|
| 2026.07.23 | ₩36,405 | ₩36,445 | ₩36,405 | ₩36,445 | +0.11% | 1.3천 |
|---|
| 2026.07.22 | ₩37,086 | ₩37,086 | ₩37,050 | ₩37,050 | -0.10% | 500 |
|---|
| 2026.07.21 | ₩37,167 | ₩37,167 | ₩37,167 | ₩37,167 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩36,952 | ₩37,152 | ₩36,952 | ₩37,072 | +0.33% | 1.2천 |
|---|
| 2026.07.17 | ₩37,072 | ₩37,407 | ₩37,059 | ₩37,407 | +0.90% | 6.3천 |
|---|
| 2026.07.16 | ₩37,513 | ₩37,513 | ₩37,223 | ₩37,223 | -0.77% | 3.6천 |
|---|
| 2026.07.15 | ₩37,860 | ₩37,860 | ₩37,650 | ₩37,650 | -0.55% | 500 |
|---|
| 2026.07.14 | ₩37,743 | ₩37,743 | ₩37,743 | ₩37,743 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩37,193 | ₩37,540 | ₩37,193 | ₩37,394 | +0.54% | 900 |
|---|
| 2026.07.10 | ₩37,406 | ₩37,406 | ₩36,983 | ₩36,983 | -1.13% | 1천 |
|---|
| 2026.07.09 | ₩37,406 | ₩37,406 | ₩37,405 | ₩37,405 | -0.00% | 700 |
|---|
| 2026.07.08 | ₩37,395 | ₩37,395 | ₩37,395 | ₩37,395 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩38,007 | ₩38,007 | ₩38,007 | ₩38,007 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,180 | ₩38,618 | ₩38,180 | ₩38,618 | +1.15% | 1.1천 |
|---|
| 2026.07.02 | ₩38,608 | ₩38,658 | ₩38,261 | ₩38,658 | +0.13% | 1.2천 |
|---|
| 2026.07.01 | ₩38,648 | ₩39,115 | ₩38,648 | ₩38,800 | +0.39% | 1.6천 |
|---|
| 2026.06.30 | ₩38,608 | ₩38,741 | ₩38,608 | ₩38,657 | +0.13% | 2천 |
|---|
| 2026.06.29 | ₩38,581 | ₩38,656 | ₩38,581 | ₩38,656 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩37,700 | ₩38,331 | ₩37,700 | ₩38,331 | +1.67% | 3.4천 |
|---|
| 2026.06.25 | ₩37,994 | ₩37,994 | ₩37,333 | ₩37,357 | -1.68% | 2.6천 |
|---|
| 2026.06.24 | ₩38,127 | ₩38,273 | ₩38,127 | ₩38,206 | +0.21% | 1.4천 |
|---|
| 2026.06.23 | ₩37,737 | ₩37,737 | ₩37,737 | ₩37,737 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩38,114 | ₩38,114 | ₩37,773 | ₩37,773 | -0.89% | 700 |
|---|
| 2026.06.18 | ₩38,102 | ₩38,102 | ₩38,102 | ₩38,102 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩38,343 | ₩38,343 | ₩38,343 | ₩38,343 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,127 | ₩38,183 | ₩38,060 | ₩38,183 | +0.15% | 400 |
|---|
| 2026.06.15 | ₩38,582 | ₩38,606 | ₩38,582 | ₩38,606 | +0.06% | 300 |
|---|
| 2026.06.12 | ₩38,746 | ₩38,746 | ₩38,746 | ₩38,746 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩38,948 | ₩39,182 | ₩38,928 | ₩39,130 | +0.47% | 600 |
|---|
| 2026.06.10 | ₩39,142 | ₩39,632 | ₩39,142 | ₩39,632 | +1.25% | 200 |
|---|
| 2026.06.09 | ₩39,062 | ₩39,495 | ₩39,062 | ₩39,495 | +1.11% | 400 |
|---|
| 2026.06.08 | ₩39,222 | ₩39,243 | ₩39,049 | ₩39,243 | +0.05% | 2.8천 |
|---|
| 2026.06.05 | ₩39,422 | ₩39,422 | ₩38,608 | ₩38,621 | -2.03% | 3.7천 |
|---|
| 2026.06.04 | ₩39,722 | ₩39,722 | ₩39,210 | ₩39,210 | -1.29% | 600 |
|---|
| 2026.06.03 | ₩40,330 | ₩40,330 | ₩39,461 | ₩39,461 | -2.15% | 6.6천 |
|---|
| 2026.06.02 | ₩37,799 | ₩37,799 | ₩37,799 | ₩37,799 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩37,580 | ₩38,474 | ₩37,580 | ₩38,418 | +2.23% | 1.4천 |
|---|
| 2026.05.29 | ₩38,220 | ₩38,220 | ₩38,171 | ₩38,171 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩38,956 | ₩38,956 | ₩38,956 | ₩38,956 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩39,355 | ₩39,397 | ₩39,355 | ₩39,397 | +0.11% | 400 |
|---|
| 2026.05.26 | ₩39,622 | ₩39,702 | ₩39,609 | ₩39,682 | +0.15% | 1.3천 |
|---|
| 2026.05.22 | ₩39,636 | ₩40,757 | ₩39,622 | ₩40,757 | +2.83% | 3.5천 |
|---|
| 2026.05.21 | ₩39,836 | ₩39,972 | ₩39,836 | ₩39,972 | +0.34% | 300 |
|---|
| 2026.05.20 | ₩40,156 | ₩40,450 | ₩40,156 | ₩40,433 | +0.69% | 2.1천 |
|---|
| 2026.05.19 | ₩39,582 | ₩40,009 | ₩39,555 | ₩40,009 | +1.08% | 2천 |
|---|
| 2026.05.18 | ₩39,462 | ₩39,816 | ₩39,462 | ₩39,641 | +0.45% | 1.7천 |
|---|
| 2026.05.15 | ₩39,542 | ₩39,542 | ₩39,200 | ₩39,200 | -0.86% | 500 |
|---|
| 2026.05.14 | ₩39,809 | ₩39,836 | ₩39,303 | ₩39,303 | -1.27% | 1천 |
|---|
| 2026.05.13 | ₩40,650 | ₩40,650 | ₩40,429 | ₩40,429 | -0.55% | 900 |
|---|
| 2026.05.12 | ₩41,411 | ₩42,092 | ₩40,947 | ₩40,947 | -1.12% | 1.3만 |
|---|
| 2026.05.11 | ₩43,654 | ₩43,654 | ₩42,375 | ₩42,375 | -2.93% | 2.7천 |
|---|
| 2026.05.08 | ₩44,024 | ₩44,024 | ₩44,024 | ₩44,024 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩45,169 | ₩45,169 | ₩43,582 | ₩43,582 | -3.51% | 1.8천 |
|---|
| 2026.05.06 | ₩45,363 | ₩46,084 | ₩45,363 | ₩45,935 | +1.26% | 2.5천 |
|---|
| 2026.05.05 | ₩42,866 | ₩44,535 | ₩42,746 | ₩44,367 | +3.50% | 4천 |
|---|
| 2026.05.04 | ₩45,857 | ₩45,857 | ₩43,721 | ₩43,739 | -4.62% | 9.3천 |
|---|
| 2026.05.01 | ₩46,085 | ₩46,724 | ₩46,085 | ₩46,724 | +1.39% | 6.9천 |
|---|
| 2026.04.30 | ₩45,029 | ₩46,057 | ₩44,882 | ₩46,021 | +2.20% | 9.2천 |
|---|
| 2026.04.29 | ₩45,463 | ₩45,586 | ₩45,029 | ₩45,586 | +0.27% | 4.9천 |
|---|
| 2026.04.28 | ₩45,389 | ₩46,591 | ₩45,389 | ₩46,577 | +2.62% | 3.1천 |
|---|
| 2026.04.27 | ₩44,718 | ₩44,718 | ₩44,718 | ₩44,718 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩44,775 | ₩44,775 | ₩44,507 | ₩44,718 | -0.13% | 1.7천 |
|---|
| 2026.04.23 | ₩45,096 | ₩45,216 | ₩44,715 | ₩44,715 | -0.84% | 1.8천 |
|---|
| 2026.04.22 | ₩45,483 | ₩45,804 | ₩45,483 | ₩45,804 | +0.71% | 1.3천 |
|---|
| 2026.04.21 | ₩44,735 | ₩44,735 | ₩43,948 | ₩43,948 | -1.76% | 5.5천 |
|---|
| 2026.04.20 | ₩43,774 | ₩44,909 | ₩43,747 | ₩44,879 | +2.53% | 2.4천 |
|---|
| 2026.04.17 | ₩44,829 | ₩44,829 | ₩44,170 | ₩44,170 | -1.47% | 3천 |
|---|
| 2026.04.16 | ₩45,323 | ₩45,683 | ₩45,323 | ₩45,449 | +0.28% | 600 |
|---|
| 2026.04.15 | ₩44,508 | ₩45,177 | ₩44,495 | ₩45,177 | +1.50% | 3.9천 |
|---|
| 2026.04.14 | ₩44,268 | ₩44,281 | ₩44,044 | ₩44,044 | -0.51% | 500 |
|---|
| 2026.04.13 | ₩43,066 | ₩43,312 | ₩43,066 | ₩43,312 | +0.57% | 2.7천 |
|---|
| 2026.04.10 | ₩42,613 | ₩43,380 | ₩42,613 | ₩43,169 | +1.31% | 1.6만 |
|---|
| 2026.04.09 | ₩43,253 | ₩43,253 | ₩42,868 | ₩42,868 | -0.89% | 600 |
|---|
| 2026.04.08 | ₩43,774 | ₩43,787 | ₩43,267 | ₩43,272 | -1.15% | 6.8천 |
|---|
| 2026.04.07 | ₩43,187 | ₩43,907 | ₩43,187 | ₩43,893 | +1.64% | 2.2천 |
|---|
| 2026.04.06 | ₩44,268 | ₩44,268 | ₩43,506 | ₩43,506 | -1.72% | 1.9천 |
|---|
| 2026.04.02 | ₩43,548 | ₩43,721 | ₩43,548 | ₩43,685 | +0.31% | 1.6만 |
|---|
| 2026.04.01 | ₩43,761 | ₩43,761 | ₩43,492 | ₩43,492 | -0.61% | 1.4천 |
|---|
| 2026.03.31 | ₩43,661 | ₩43,691 | ₩43,661 | ₩43,691 | +0.07% | 1.8천 |
|---|
| 2026.03.30 | ₩42,657 | ₩42,657 | ₩42,657 | ₩42,657 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩43,147 | ₩43,147 | ₩42,364 | ₩42,364 | -1.81% | 400 |
|---|
| 2026.03.26 | ₩43,260 | ₩43,260 | ₩43,074 | ₩43,074 | -0.43% | 500 |
|---|
| 2026.03.25 | ₩43,921 | ₩44,401 | ₩43,907 | ₩44,244 | +0.74% | 1.7천 |
|---|
| 2026.03.24 | ₩43,068 | ₩43,600 | ₩43,068 | ₩43,599 | +1.23% | 1.3천 |
|---|
| 2026.03.23 | ₩43,567 | ₩43,787 | ₩43,567 | ₩43,783 | +0.50% | 600 |
|---|
| 2026.03.20 | ₩43,694 | ₩43,761 | ₩42,880 | ₩42,989 | -1.61% | 1.6천 |
|---|
| 2026.03.19 | ₩43,707 | ₩44,255 | ₩43,240 | ₩44,240 | +1.22% | 3.9천 |
|---|
| 2026.03.18 | ₩44,749 | ₩44,962 | ₩44,749 | ₩44,785 | +0.08% | 2.1천 |
|---|
| 2026.03.17 | ₩45,269 | ₩45,509 | ₩45,029 | ₩45,064 | -0.45% | 1.9천 |
|---|
| 2026.03.16 | ₩44,842 | ₩44,909 | ₩44,518 | ₩44,518 | -0.72% | 800 |
|---|
| 2026.03.13 | ₩45,990 | ₩46,043 | ₩44,837 | ₩44,837 | -2.51% | 3.4천 |
|---|
| 2026.03.12 | ₩45,883 | ₩45,950 | ₩45,643 | ₩45,937 | +0.12% | 1.6천 |
|---|
| 2026.03.11 | ₩46,457 | ₩46,457 | ₩45,857 | ₩46,360 | -0.21% | 1.9천 |
|---|
| 2026.03.10 | ₩46,511 | ₩46,884 | ₩46,236 | ₩46,236 | -0.59% | 500 |
|---|
| 2026.03.09 | ₩46,190 | ₩46,884 | ₩46,164 | ₩46,796 | +1.31% | 3.5천 |
|---|
| 2026.03.06 | ₩45,683 | ₩46,334 | ₩45,456 | ₩46,334 | +1.43% | 1만 |
|---|
| 2026.03.05 | ₩45,603 | ₩45,603 | ₩45,229 | ₩45,563 | -0.09% | 700 |
|---|
| 2026.03.04 | ₩46,007 | ₩46,084 | ₩45,910 | ₩45,943 | -0.14% | 4.7천 |
|---|
| 2026.03.03 | ₩45,870 | ₩46,204 | ₩45,122 | ₩45,803 | -0.15% | 1.4만 |
|---|
| 2026.03.02 | ₩47,859 | ₩47,989 | ₩47,726 | ₩47,989 | +0.27% | 1.4천 |
|---|
| 2026.02.27 | ₩47,806 | ₩47,872 | ₩47,806 | ₩47,859 | +0.11% | 33.4만 |
|---|
| 2026.02.26 | ₩48,473 | ₩48,473 | ₩47,485 | ₩47,874 | -1.24% | 4.4천 |
|---|
| 2026.02.25 | ₩48,300 | ₩48,593 | ₩48,179 | ₩48,473 | +0.36% | 3.4천 |
|---|
| 2026.02.24 | ₩48,373 | ₩48,580 | ₩47,991 | ₩47,991 | -0.79% | 2.3천 |
|---|
| 2026.02.23 | ₩46,591 | ₩47,752 | ₩46,591 | ₩47,752 | +2.49% | 6만 |
|---|
| 2026.02.20 | ₩47,645 | ₩47,832 | ₩47,635 | ₩47,635 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩48,433 | ₩48,433 | ₩47,739 | ₩48,079 | -0.73% | 5.2천 |
|---|
| 2026.02.18 | ₩47,459 | ₩48,460 | ₩47,459 | ₩48,460 | +2.11% | 2천 |
|---|
| 2026.02.17 | ₩47,818 | ₩48,073 | ₩47,508 | ₩47,508 | -0.65% | 1.1천 |
|---|
| 2026.02.13 | ₩47,912 | ₩47,912 | ₩47,756 | ₩47,756 | -0.33% | 700 |
|---|
| 2026.02.12 | ₩47,914 | ₩48,393 | ₩47,736 | ₩47,736 | -0.37% | 1.7천 |
|---|
| 2026.02.11 | ₩50,255 | ₩50,255 | ₩49,221 | ₩49,384 | -1.73% | 5.3천 |
|---|
| 2026.02.10 | ₩50,622 | ₩50,716 | ₩50,319 | ₩50,319 | -0.60% | 4.2천 |
|---|
| 2026.02.09 | ₩49,394 | ₩50,046 | ₩49,394 | ₩50,046 | +1.32% | 1.5천 |
|---|
| 2026.02.06 | ₩50,169 | ₩50,716 | ₩48,560 | ₩48,560 | -3.21% | 1만 |
|---|
| 2026.02.05 | ₩50,863 | ₩50,863 | ₩50,186 | ₩50,186 | -1.33% | 1.6천 |
|---|
| 2026.02.04 | ₩50,729 | ₩51,183 | ₩50,689 | ₩51,111 | +0.75% | 6.2천 |
|---|
| 2026.02.03 | ₩50,596 | ₩50,823 | ₩50,596 | ₩50,707 | +0.22% | 1.1천 |
|---|
| 2026.02.02 | ₩50,956 | ₩52,612 | ₩50,956 | ₩52,513 | +3.05% | 3.3천 |
|---|
| 2026.01.30 | ₩49,875 | ₩49,883 | ₩49,568 | ₩49,880 | +0.01% | 7.2천 |
|---|
| 2026.01.29 | ₩49,675 | ₩49,675 | ₩48,593 | ₩48,716 | -1.93% | 7.3천 |
|---|
| 2026.01.28 | ₩49,982 | ₩50,103 | ₩49,848 | ₩50,103 | +0.24% | 800 |
|---|
| 2026.01.27 | ₩49,648 | ₩50,743 | ₩49,648 | ₩50,687 | +2.09% | 800 |
|---|
| 2026.01.26 | ₩49,608 | ₩51,530 | ₩49,421 | ₩50,492 | +1.78% | 2.2천 |
|---|
| 2026.01.23 | ₩48,113 | ₩49,061 | ₩47,860 | ₩49,031 | +1.91% | 3.3천 |
|---|
| 2026.01.22 | ₩48,460 | ₩49,514 | ₩48,460 | ₩49,058 | +1.23% | 1.1만 |
|---|
| 2026.01.21 | ₩47,632 | ₩48,246 | ₩47,632 | ₩48,162 | +1.11% | 2천 |
|---|
| 2026.01.20 | ₩46,671 | ₩47,459 | ₩46,644 | ₩47,459 | +1.69% | 2.7만 |
|---|
| 2026.01.16 | ₩47,699 | ₩47,699 | ₩47,285 | ₩47,330 | -0.77% | 2.5천 |
|---|
| 2026.01.15 | ₩46,811 | ₩47,939 | ₩46,811 | ₩47,939 | +2.41% | 7천 |
|---|
| 2026.01.14 | ₩47,324 | ₩47,511 | ₩47,205 | ₩47,511 | +0.39% | 4.1천 |
|---|
| 2026.01.13 | ₩47,298 | ₩47,485 | ₩47,258 | ₩47,417 | +0.25% | 2.9천 |
|---|
| 2026.01.12 | ₩47,439 | ₩47,689 | ₩47,393 | ₩47,393 | -0.10% | 2.4천 |
|---|
| 2026.01.09 | ₩47,525 | ₩48,193 | ₩47,525 | ₩47,803 | +0.58% | 2.8천 |
|---|
| 2026.01.08 | ₩47,872 | ₩48,062 | ₩47,593 | ₩48,062 | +0.40% | 1.6천 |
|---|
| 2026.01.07 | ₩48,907 | ₩48,927 | ₩48,219 | ₩48,860 | -0.10% | 5.6천 |
|---|
| 2026.01.06 | ₩47,939 | ₩47,939 | ₩47,766 | ₩47,867 | -0.15% | 2.5천 |
|---|
| 2026.01.05 | ₩47,325 | ₩47,939 | ₩47,232 | ₩47,843 | +1.09% | 4.9천 |
|---|
| 2026.01.02 | ₩47,552 | ₩47,792 | ₩47,045 | ₩47,792 | +0.51% | 3천 |
|---|
| 2025.12.31 | ₩47,552 | ₩47,552 | ₩47,238 | ₩47,238 | -0.66% | 700 |
|---|
| 2025.12.30 | ₩48,087 | ₩48,393 | ₩47,819 | ₩48,223 | +0.28% | 2.9천 |
|---|
| 2025.12.29 | ₩49,528 | ₩49,528 | ₩48,197 | ₩48,197 | -2.69% | 8.8천 |
|---|
| 2025.12.26 | ₩50,289 | ₩50,289 | ₩49,207 | ₩49,425 | -1.72% | 3.8천 |
|---|
| 2025.12.24 | ₩50,760 | ₩50,760 | ₩50,760 | ₩50,760 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩50,622 | ₩50,622 | ₩50,249 | ₩50,385 | -0.47% | 3.9천 |
|---|
| 2025.12.22 | ₩52,318 | ₩52,570 | ₩51,270 | ₩51,597 | -1.38% | 4.6천 |
|---|
| 2025.12.19 | ₩52,825 | ₩52,825 | ₩52,518 | ₩52,756 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩53,146 | ₩53,232 | ₩52,932 | ₩52,932 | -0.40% | 2.2천 |
|---|
| 2025.12.17 | ₩53,426 | ₩54,196 | ₩53,339 | ₩54,196 | +1.44% | 7.6천 |
|---|
| 2025.12.16 | ₩52,772 | ₩53,906 | ₩52,772 | ₩53,906 | +2.15% | 8.3천 |
|---|
| 2025.12.15 | ₩51,490 | ₩53,459 | ₩51,490 | ₩52,944 | +2.82% | 7.1천 |
|---|
| 2025.12.12 | ₩52,652 | ₩52,652 | ₩51,397 | ₩51,417 | -2.35% | 1.8천 |
|---|
| 2025.12.11 | ₩52,625 | ₩53,559 | ₩52,278 | ₩53,559 | +1.78% | 8.1천 |
|---|
| 2025.12.10 | ₩53,292 | ₩54,414 | ₩52,821 | ₩54,053 | +1.43% | 2.1만 |
|---|
| 2025.12.09 | ₩55,446 | ₩55,989 | ₩55,175 | ₩55,175 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩55,856 | ₩55,936 | ₩55,135 | ₩55,573 | -0.51% | 7.1천 |
|---|
| 2025.12.05 | ₩54,681 | ₩55,161 | ₩54,093 | ₩55,085 | +0.74% | 6.5천 |
|---|
| 2025.12.04 | ₩55,549 | ₩55,562 | ₩54,214 | ₩54,670 | -1.58% | 1.2만 |
|---|
| 2025.12.03 | ₩56,165 | ₩56,670 | ₩55,894 | ₩56,532 | +0.65% | 2.1만 |
|---|
| 2025.12.02 | ₩56,056 | ₩56,910 | ₩55,829 | ₩55,829 | -0.40% | 1.1만 |
|---|
| 2025.12.01 | ₩55,562 | ₩56,403 | ₩55,550 | ₩56,033 | +0.85% | 2.7만 |
|---|
| 2025.11.28 | ₩55,816 | ₩55,886 | ₩55,495 | ₩55,886 | +0.13% | 1.2천 |
|---|
| 2025.11.26 | ₩54,227 | ₩55,161 | ₩54,200 | ₩55,088 | +1.59% | 2.6만 |
|---|
| 2025.11.25 | ₩53,800 | ₩54,238 | ₩53,573 | ₩54,238 | +0.81% | 8.4천 |
|---|
| 2025.11.24 | ₩52,665 | ₩53,426 | ₩52,640 | ₩53,266 | +1.14% | 2만 |
|---|
| 2025.11.21 | ₩52,692 | ₩52,692 | ₩52,373 | ₩52,373 | -0.61% | 2.7천 |
|---|
| 2025.11.20 | ₩53,485 | ₩53,485 | ₩52,268 | ₩52,945 | -1.01% | 2.8천 |
|---|
| 2025.11.19 | ₩53,746 | ₩53,866 | ₩53,239 | ₩53,853 | +0.20% | 3.7천 |
|---|
| 2025.11.18 | ₩53,439 | ₩54,227 | ₩53,439 | ₩53,983 | +1.02% | 3.5천 |
|---|
| 2025.11.17 | ₩53,774 | ₩53,844 | ₩53,740 | ₩53,844 | +0.13% | 900 |
|---|
| 2025.11.14 | ₩54,000 | ₩54,694 | ₩53,987 | ₩54,096 | +0.18% | 6.3천 |
|---|
| 2025.11.13 | ₩55,400 | ₩55,400 | ₩54,921 | ₩54,921 | -0.87% | 2.7천 |
|---|
| 2025.11.12 | ₩56,964 | ₩56,964 | ₩56,375 | ₩56,510 | -0.80% | 1.7천 |
|---|
| 2025.11.11 | ₩56,977 | ₩56,977 | ₩56,693 | ₩56,693 | -0.50% | 200 |
|---|
| 2025.11.10 | ₩56,705 | ₩56,705 | ₩56,705 | ₩56,705 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩56,817 | ₩56,843 | ₩56,558 | ₩56,558 | -0.46% | 2천 |
|---|
| 2025.11.06 | ₩57,191 | ₩57,191 | ₩56,136 | ₩56,157 | -1.81% | 3.9천 |
|---|
| 2025.11.05 | ₩58,472 | ₩58,833 | ₩57,684 | ₩57,684 | -1.35% | 3.2천 |
|---|
| 2025.11.04 | ₩57,862 | ₩58,214 | ₩57,725 | ₩58,214 | +0.61% | 1.9천 |
|---|
| 2025.11.03 | ₩58,431 | ₩58,504 | ₩58,072 | ₩58,504 | +0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩59,927 | ₩59,927 | ₩58,686 | ₩58,790 | -1.90% | 3.3천 |
|---|
| 2025.10.30 | ₩60,001 | ₩60,001 | ₩59,324 | ₩59,324 | -1.13% | 1.3천 |
|---|
| 2025.10.29 | ₩61,409 | ₩61,696 | ₩61,022 | ₩61,696 | +0.47% | 2천 |
|---|
| 2025.10.28 | ₩61,569 | ₩61,855 | ₩61,556 | ₩61,583 | +0.02% | 1.1천 |
|---|
| 2025.10.27 | ₩62,904 | ₩62,931 | ₩61,827 | ₩61,951 | -1.52% | 3.9천 |
|---|
| 2025.10.24 | ₩61,956 | ₩61,956 | ₩61,489 | ₩61,774 | -0.30% | 3.6천 |
|---|
| 2025.10.23 | ₩60,074 | ₩62,023 | ₩59,475 | ₩61,980 | +3.17% | 5.6천 |
|---|
| 2025.10.22 | ₩61,529 | ₩61,529 | ₩59,954 | ₩60,396 | -1.84% | 2.6만 |
|---|
| 2025.10.21 | ₩62,878 | ₩63,118 | ₩61,850 | ₩61,884 | -1.58% | 2.9만 |
|---|
| 2025.10.20 | ₩62,823 | ₩63,745 | ₩62,776 | ₩63,745 | +1.47% | 61.4만 |
|---|
| 2025.10.17 | ₩61,930 | ₩62,878 | ₩61,930 | ₩62,624 | +1.12% | 1.9천 |
|---|
| 2025.10.16 | ₩62,250 | ₩62,717 | ₩61,890 | ₩61,967 | -0.45% | 8천 |
|---|
| 2025.10.15 | ₩66,021 | ₩66,389 | ₩65,641 | ₩65,777 | -0.37% | 9.1천 |
|---|
| 2025.10.14 | ₩65,668 | ₩66,375 | ₩65,570 | ₩65,570 | -0.15% | 2.5천 |
|---|
| 2025.10.13 | ₩65,948 | ₩66,310 | ₩65,774 | ₩66,310 | +0.55% | 5.7천 |
|---|
| 2025.10.10 | ₩67,430 | ₩67,497 | ₩65,662 | ₩65,662 | -2.62% | 3.9천 |
|---|