시장 데이터를 불러오는 중
전체 종목
YieldMax GOOGL Option Income Strategy ETF 과거 주가
YieldMax GOOGL Option Income Strategy ETF · GOOY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax GOOGL Option Income Strategy ETF · GOOY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,281 | ₩16,362 | ₩16,275 | ₩16,335 | +0.33% | 28.2만 |
| 2026.10.08 | ₩16,295 | ₩16,429 | ₩16,134 | ₩16,187 | -0.66% | 21.3만 |
| 2026.10.07 | ₩16,161 | ₩16,335 | ₩16,087 | ₩16,308 | +0.91% | 17.5만 |
| 2026.10.06 | ₩16,254 | ₩16,275 | ₩16,120 | ₩16,214 | -0.25% | 27.5만 |
| 2026.10.05 | ₩16,000 | ₩16,228 | ₩16,000 | ₩16,174 | +1.09% | 26.4만 |
| 2026.10.02 | ₩16,000 | ₩16,147 | ₩15,960 | ₩16,040 | +0.25% | 27.2만 |
| 2026.10.01 | ₩16,308 | ₩16,308 | ₩15,712 | ₩15,852 | -2.79% | 33.6만 |
| 2026.09.30 | ₩16,080 | ₩16,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,107 |
| +0.17% |
| 57.9만 |
| 2026.09.29 | ₩16,000 | ₩16,040 | ₩15,859 | ₩15,986 | -0.08% | 19.1만 |
|---|
| 2026.09.28 | ₩15,986 | ₩16,067 | ₩15,906 | ₩16,013 | +0.17% | 18.8만 |
|---|
| 2026.09.25 | ₩15,960 | ₩16,201 | ₩15,946 | ₩16,080 | +0.76% | 26.7만 |
|---|
| 2026.09.24 | ₩15,772 | ₩16,027 | ₩15,745 | ₩16,027 | +1.61% | 33만 |
|---|
| 2026.09.23 | ₩16,362 | ₩16,362 | ₩15,866 | ₩15,893 | -2.87% | 59.8만 |
|---|
| 2026.09.22 | ₩16,603 | ₩16,884 | ₩16,375 | ₩16,375 | -1.37% | 38.1만 |
|---|
| 2026.09.21 | ₩16,429 | ₩16,636 | ₩16,348 | ₩16,576 | +0.90% | 36.1만 |
|---|
| 2026.09.18 | ₩16,603 | ₩16,710 | ₩16,268 | ₩16,268 | -2.02% | 41만 |
|---|
| 2026.09.17 | ₩16,254 | ₩16,321 | ₩16,141 | ₩16,254 | 0.00% | 30.5만 |
|---|
| 2026.09.16 | ₩16,321 | ₩16,388 | ₩16,114 | ₩16,161 | -0.99% | 21만 |
|---|
| 2026.09.15 | ₩16,362 | ₩16,368 | ₩16,187 | ₩16,241 | -0.74% | 23.5만 |
|---|
| 2026.09.14 | ₩16,228 | ₩16,455 | ₩16,201 | ₩16,429 | +1.24% | 33.4만 |
|---|
| 2026.09.11 | ₩15,852 | ₩16,194 | ₩15,852 | ₩16,027 | +1.10% | 35.4만 |
|---|
| 2026.09.10 | ₩15,638 | ₩15,832 | ₩15,598 | ₩15,812 | +1.11% | 38.7만 |
|---|
| 2026.09.09 | ₩15,866 | ₩15,866 | ₩15,665 | ₩15,812 | -0.34% | 53.4만 |
|---|
| 2026.09.08 | ₩15,946 | ₩16,146 | ₩15,893 | ₩16,107 | +1.01% | 28.2만 |
|---|
| 2026.09.04 | ₩16,321 | ₩16,321 | ₩16,027 | ₩16,067 | -1.56% | 27.6만 |
|---|
| 2026.09.03 | ₩16,161 | ₩16,301 | ₩16,161 | ₩16,214 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩16,013 | ₩16,201 | ₩15,919 | ₩16,080 | +0.42% | 14.9만 |
|---|
| 2026.09.01 | ₩16,027 | ₩16,087 | ₩15,933 | ₩16,027 | 0.00% | 19.9만 |
|---|
| 2026.08.31 | ₩16,281 | ₩16,321 | ₩16,067 | ₩16,134 | -0.91% | 30만 |
|---|
| 2026.08.28 | ₩16,254 | ₩16,509 | ₩16,234 | ₩16,442 | +1.15% | 24.6만 |
|---|
| 2026.08.27 | ₩16,187 | ₩16,241 | ₩16,120 | ₩16,228 | +0.25% | 21.2만 |
|---|
| 2026.08.26 | ₩16,509 | ₩16,509 | ₩16,254 | ₩16,362 | -0.89% | 18만 |
|---|
| 2026.08.25 | ₩16,616 | ₩16,616 | ₩16,449 | ₩16,522 | -0.56% | 22.8만 |
|---|
| 2026.08.24 | ₩16,295 | ₩16,643 | ₩16,295 | ₩16,563 | +1.64% | 28.6만 |
|---|
| 2026.08.21 | ₩16,348 | ₩16,462 | ₩16,254 | ₩16,388 | +0.25% | 27.5만 |
|---|
| 2026.08.20 | ₩16,308 | ₩16,375 | ₩16,161 | ₩16,241 | -0.41% | 22.5만 |
|---|
| 2026.08.19 | ₩16,442 | ₩16,563 | ₩16,348 | ₩16,522 | +0.49% | 20.7만 |
|---|
| 2026.08.18 | ₩16,415 | ₩16,496 | ₩16,348 | ₩16,469 | +0.33% | 16.6만 |
|---|
| 2026.08.17 | ₩16,563 | ₩16,563 | ₩16,375 | ₩16,455 | -0.65% | 24.4만 |
|---|
| 2026.08.14 | ₩16,589 | ₩16,683 | ₩16,455 | ₩16,536 | -0.32% | 22.7만 |
|---|
| 2026.08.13 | ₩16,496 | ₩16,563 | ₩16,435 | ₩16,522 | +0.16% | 27.4만 |
|---|
| 2026.08.12 | ₩16,576 | ₩16,589 | ₩16,362 | ₩16,496 | -0.49% | 42.9만 |
|---|
| 2026.08.11 | ₩17,032 | ₩17,038 | ₩16,496 | ₩16,536 | -2.91% | 32.7만 |
|---|
| 2026.08.10 | ₩16,965 | ₩17,085 | ₩16,891 | ₩17,085 | +0.71% | 25.8만 |
|---|
| 2026.08.07 | ₩17,072 | ₩17,112 | ₩16,911 | ₩16,965 | -0.63% | 31.4만 |
|---|
| 2026.08.06 | ₩17,219 | ₩17,300 | ₩17,032 | ₩17,045 | -1.01% | 23.5만 |
|---|
| 2026.08.05 | ₩18,090 | ₩18,157 | ₩17,152 | ₩17,353 | -4.07% | 41.7만 |
|---|
| 2026.08.04 | ₩17,554 | ₩18,023 | ₩17,554 | ₩17,956 | +2.29% | 30.8만 |
|---|
| 2026.08.03 | ₩17,393 | ₩17,869 | ₩17,340 | ₩17,715 | +1.85% | 53.5만 |
|---|
| 2026.07.31 | ₩16,482 | ₩17,159 | ₩16,482 | ₩17,085 | +3.66% | 51.2만 |
|---|
| 2026.07.30 | ₩16,201 | ₩16,301 | ₩16,107 | ₩16,228 | +0.17% | 28.1만 |
|---|
| 2026.07.29 | ₩16,375 | ₩16,636 | ₩16,308 | ₩16,415 | +0.25% | 31.7만 |
|---|
| 2026.07.28 | ₩16,147 | ₩16,455 | ₩16,053 | ₩16,308 | +1.00% | 25.8만 |
|---|
| 2026.07.27 | ₩16,040 | ₩16,242 | ₩16,040 | ₩16,161 | +0.75% | 30.5만 |
|---|
| 2026.07.24 | ₩15,852 | ₩16,040 | ₩15,772 | ₩15,826 | -0.17% | 39.3만 |
|---|
| 2026.07.23 | ₩16,027 | ₩16,100 | ₩15,625 | ₩15,826 | -1.25% | 97.9만 |
|---|
| 2026.07.22 | ₩17,179 | ₩17,259 | ₩16,924 | ₩16,938 | -1.40% | 35.9만 |
|---|
| 2026.07.21 | ₩17,353 | ₩17,353 | ₩17,146 | ₩17,166 | -1.08% | 38.4만 |
|---|
| 2026.07.20 | ₩17,286 | ₩17,672 | ₩17,286 | ₩17,340 | +0.31% | 25.2만 |
|---|
| 2026.07.17 | ₩17,058 | ₩17,199 | ₩16,884 | ₩17,139 | +0.47% | 42.7만 |
|---|
| 2026.07.16 | ₩18,117 | ₩18,224 | ₩17,380 | ₩17,420 | -3.85% | 36만 |
|---|
| 2026.07.15 | ₩17,661 | ₩18,291 | ₩17,661 | ₩18,157 | +2.81% | 35만 |
|---|
| 2026.07.14 | ₩17,367 | ₩17,782 | ₩17,353 | ₩17,742 | +2.16% | 27.6만 |
|---|
| 2026.07.13 | ₩17,621 | ₩17,661 | ₩17,454 | ₩17,501 | -0.68% | 39.1만 |
|---|
| 2026.07.10 | ₩17,742 | ₩17,742 | ₩17,460 | ₩17,635 | -0.60% | 26.1만 |
|---|
| 2026.07.09 | ₩17,568 | ₩17,755 | ₩17,380 | ₩17,755 | +1.07% | 24.2만 |
|---|
| 2026.07.08 | ₩17,943 | ₩18,090 | ₩17,769 | ₩17,889 | -0.30% | 22.5만 |
|---|
| 2026.07.07 | ₩18,104 | ₩18,325 | ₩18,050 | ₩18,090 | -0.07% | 26.6만 |
|---|
| 2026.07.06 | ₩17,836 | ₩18,137 | ₩17,732 | ₩18,050 | +1.20% | 37.8만 |
|---|
| 2026.07.02 | ₩17,755 | ₩17,956 | ₩17,541 | ₩17,849 | +0.53% | 27.5만 |
|---|
| 2026.07.01 | ₩17,903 | ₩18,023 | ₩17,795 | ₩17,916 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩17,688 | ₩17,862 | ₩17,574 | ₩17,782 | +0.53% | 26.1만 |
|---|
| 2026.06.29 | ₩17,166 | ₩17,715 | ₩17,166 | ₩17,648 | +2.81% | 28.4만 |
|---|
| 2026.06.26 | ₩17,246 | ₩17,380 | ₩16,857 | ₩16,911 | -1.94% | 55.6만 |
|---|
| 2026.06.25 | ₩17,018 | ₩17,360 | ₩16,911 | ₩17,246 | +1.34% | 52.4만 |
|---|
| 2026.06.24 | ₩17,594 | ₩17,795 | ₩17,286 | ₩17,420 | -0.99% | 68.2만 |
|---|
| 2026.06.23 | ₩17,219 | ₩17,608 | ₩17,155 | ₩17,447 | +1.32% | 53만 |
|---|
| 2026.06.22 | ₩18,037 | ₩18,057 | ₩17,246 | ₩17,621 | -2.30% | 104만 |
|---|
| 2026.06.18 | ₩18,412 | ₩18,506 | ₩18,117 | ₩18,465 | +0.29% | 55.7만 |
|---|
| 2026.06.17 | ₩18,653 | ₩18,693 | ₩18,358 | ₩18,398 | -1.36% | 52.4만 |
|---|
| 2026.06.16 | ₩18,586 | ₩18,854 | ₩18,532 | ₩18,760 | +0.94% | 59.1만 |
|---|
| 2026.06.15 | ₩18,492 | ₩18,760 | ₩18,492 | ₩18,586 | +0.51% | 99.7만 |
|---|
| 2026.06.12 | ₩18,372 | ₩18,519 | ₩18,037 | ₩18,251 | -0.66% | 51만 |
|---|
| 2026.06.11 | ₩18,144 | ₩18,251 | ₩17,635 | ₩18,251 | +0.59% | 85만 |
|---|
| 2026.06.10 | ₩18,573 | ₩18,720 | ₩18,177 | ₩18,224 | -1.88% | 55.4만 |
|---|
| 2026.06.09 | ₩18,693 | ₩18,867 | ₩18,239 | ₩18,559 | -0.72% | 44.6만 |
|---|
| 2026.06.08 | ₩18,532 | ₩18,626 | ₩18,385 | ₩18,519 | -0.07% | 55.3만 |
|---|
| 2026.06.05 | ₩18,680 | ₩18,834 | ₩18,499 | ₩18,733 | +0.29% | 55.2만 |
|---|
| 2026.06.04 | ₩18,331 | ₩18,921 | ₩18,279 | ₩18,867 | +2.92% | 52.5만 |
|---|
| 2026.06.03 | ₩18,492 | ₩18,737 | ₩18,365 | ₩18,425 | -0.36% | 95.9만 |
|---|
| 2026.06.02 | ₩18,827 | ₩19,102 | ₩18,372 | ₩18,546 | -1.49% | 119.2만 |
|---|
| 2026.06.01 | ₩19,176 | ₩19,323 | ₩19,089 | ₩19,243 | +0.35% | 80.6만 |
|---|
| 2026.05.29 | ₩19,631 | ₩19,671 | ₩19,323 | ₩19,403 | -1.16% | 84.5만 |
|---|
| 2026.05.28 | ₩19,698 | ₩19,832 | ₩19,582 | ₩19,779 | +0.41% | 42.3만 |
|---|
| 2026.05.27 | ₩19,846 | ₩20,060 | ₩19,804 | ₩19,886 | +0.20% | 56만 |
|---|
| 2026.05.26 | ₩19,752 | ₩19,939 | ₩19,631 | ₩19,939 | +0.95% | 83.9만 |
|---|
| 2026.05.22 | ₩19,779 | ₩19,859 | ₩19,564 | ₩19,645 | -0.68% | 47.5만 |
|---|
| 2026.05.21 | ₩19,779 | ₩20,006 | ₩19,611 | ₩19,805 | +0.14% | 64.8만 |
|---|
| 2026.05.20 | ₩20,087 | ₩20,315 | ₩19,812 | ₩20,114 | +0.13% | 102.1만 |
|---|
| 2026.05.19 | ₩20,489 | ₩20,489 | ₩19,946 | ₩20,047 | -2.16% | 155.5만 |
|---|
| 2026.05.18 | ₩20,409 | ₩20,884 | ₩20,328 | ₩20,422 | +0.07% | 54.5만 |
|---|
| 2026.05.15 | ₩20,409 | ₩20,489 | ₩20,221 | ₩20,422 | +0.07% | 39.9만 |
|---|
| 2026.05.14 | ₩20,355 | ₩20,623 | ₩20,335 | ₩20,543 | +0.92% | 50.5만 |
|---|
| 2026.05.13 | ₩20,114 | ₩20,971 | ₩20,114 | ₩20,945 | +4.13% | 82.7만 |
|---|
| 2026.05.12 | ₩20,301 | ₩20,315 | ₩20,047 | ₩20,288 | -0.07% | 71.7만 |
|---|
| 2026.05.11 | ₩20,636 | ₩20,710 | ₩20,295 | ₩20,342 | -1.43% | 111.8만 |
|---|
| 2026.05.08 | ₩20,770 | ₩20,911 | ₩20,655 | ₩20,878 | +0.52% | 46.1만 |
|---|
| 2026.05.07 | ₩20,891 | ₩20,891 | ₩20,536 | ₩20,744 | -0.71% | 67만 |
|---|
| 2026.05.06 | ₩21,025 | ₩21,226 | ₩20,945 | ₩21,119 | +0.45% | 96.1만 |
|---|
| 2026.05.05 | ₩20,636 | ₩20,965 | ₩20,610 | ₩20,797 | +0.78% | 45.6만 |
|---|
| 2026.05.04 | ₩20,623 | ₩20,717 | ₩20,442 | ₩20,569 | -0.26% | 34.4만 |
|---|
| 2026.05.01 | ₩20,556 | ₩20,717 | ₩20,403 | ₩20,690 | +0.65% | 44.6만 |
|---|
| 2026.04.30 | ₩20,141 | ₩20,744 | ₩19,765 | ₩20,703 | +2.79% | 86.7만 |
|---|
| 2026.04.29 | ₩19,390 | ₩19,692 | ₩19,202 | ₩19,484 | +0.48% | 46.4만 |
|---|
| 2026.04.28 | ₩19,323 | ₩19,531 | ₩19,256 | ₩19,403 | +0.42% | 27.3만 |
|---|
| 2026.04.27 | ₩19,310 | ₩19,591 | ₩19,122 | ₩19,470 | +0.83% | 51.5만 |
|---|
| 2026.04.24 | ₩18,908 | ₩19,229 | ₩18,747 | ₩19,202 | +1.56% | 43.8만 |
|---|
| 2026.04.23 | ₩19,001 | ₩19,001 | ₩18,774 | ₩18,934 | -0.35% | 28.5만 |
|---|
| 2026.04.22 | ₩18,961 | ₩19,064 | ₩18,854 | ₩19,042 | +0.42% | 21만 |
|---|
| 2026.04.21 | ₩18,975 | ₩19,015 | ₩18,640 | ₩18,653 | -1.69% | 159.8만 |
|---|
| 2026.04.20 | ₩19,015 | ₩19,048 | ₩18,867 | ₩18,894 | -0.63% | 24.2만 |
|---|
| 2026.04.17 | ₩18,908 | ₩19,149 | ₩18,867 | ₩19,068 | +0.85% | 36.1만 |
|---|
| 2026.04.16 | ₩19,015 | ₩19,015 | ₩18,780 | ₩18,814 | -1.06% | 19.8만 |
|---|
| 2026.04.15 | ₩18,854 | ₩19,055 | ₩18,756 | ₩19,055 | +1.07% | 39.1만 |
|---|
| 2026.04.14 | ₩18,492 | ₩18,854 | ₩18,439 | ₩18,800 | +1.67% | 34.8만 |
|---|
| 2026.04.13 | ₩18,104 | ₩18,358 | ₩18,084 | ₩18,318 | +1.18% | 19.8만 |
|---|
| 2026.04.10 | ₩18,278 | ₩18,356 | ₩18,117 | ₩18,130 | -0.81% | 25.9만 |
|---|
| 2026.04.09 | ₩18,010 | ₩18,258 | ₩17,862 | ₩18,238 | +1.26% | 30만 |
|---|
| 2026.04.08 | ₩18,385 | ₩18,492 | ₩18,171 | ₩18,224 | -0.87% | 39.2만 |
|---|
| 2026.04.07 | ₩17,568 | ₩17,742 | ₩17,397 | ₩17,702 | +0.76% | 26.4만 |
|---|
| 2026.04.06 | ₩17,286 | ₩17,541 | ₩17,286 | ₩17,541 | +1.47% | 22.5만 |
|---|
| 2026.04.02 | ₩16,965 | ₩17,353 | ₩16,965 | ₩17,266 | +1.78% | 36.4만 |
|---|
| 2026.04.01 | ₩17,112 | ₩17,601 | ₩17,112 | ₩17,474 | +2.11% | 40.2만 |
|---|
| 2026.03.31 | ₩16,563 | ₩17,065 | ₩16,561 | ₩17,018 | +2.75% | 26.8만 |
|---|
| 2026.03.30 | ₩16,442 | ₩16,482 | ₩16,254 | ₩16,348 | -0.57% | 41.3만 |
|---|
| 2026.03.27 | ₩16,469 | ₩16,616 | ₩16,321 | ₩16,321 | -0.90% | 45.5만 |
|---|
| 2026.03.26 | ₩17,152 | ₩17,152 | ₩16,589 | ₩16,737 | -2.42% | 68.1만 |
|---|
| 2026.03.25 | ₩17,487 | ₩17,661 | ₩17,286 | ₩17,393 | -0.54% | 49.9만 |
|---|
| 2026.03.24 | ₩17,903 | ₩17,903 | ₩17,326 | ₩17,367 | -2.99% | 57.5만 |
|---|
| 2026.03.23 | ₩17,943 | ₩18,144 | ₩17,916 | ₩17,929 | -0.07% | 34.5만 |
|---|
| 2026.03.20 | ₩18,117 | ₩18,117 | ₩17,735 | ₩17,876 | -1.33% | 85.2만 |
|---|
| 2026.03.19 | ₩17,996 | ₩18,218 | ₩17,903 | ₩18,144 | +0.82% | 24.8만 |
|---|
| 2026.03.18 | ₩18,345 | ₩18,479 | ₩18,264 | ₩18,264 | -0.44% | 25.6만 |
|---|
| 2026.03.17 | ₩18,171 | ₩18,439 | ₩18,171 | ₩18,439 | +1.47% | 25.8만 |
|---|
| 2026.03.16 | ₩18,090 | ₩18,197 | ₩18,037 | ₩18,197 | +0.59% | 19.9만 |
|---|
| 2026.03.13 | ₩18,117 | ₩18,218 | ₩17,883 | ₩17,996 | -0.67% | 22.8만 |
|---|
| 2026.03.12 | ₩18,063 | ₩18,171 | ₩17,879 | ₩18,050 | -0.07% | 51.4만 |
|---|
| 2026.03.11 | ₩18,264 | ₩18,372 | ₩18,191 | ₩18,318 | +0.29% | 29.7만 |
|---|
| 2026.03.10 | ₩18,130 | ₩18,305 | ₩18,130 | ₩18,251 | +0.67% | 36.2만 |
|---|
| 2026.03.09 | ₩17,608 | ₩18,191 | ₩17,608 | ₩18,144 | +3.04% | 44.9만 |
|---|
| 2026.03.06 | ₩17,688 | ₩17,903 | ₩17,608 | ₩17,822 | +0.76% | 52.5만 |
|---|
| 2026.03.05 | ₩18,090 | ₩18,090 | ₩17,755 | ₩17,916 | -0.96% | 43.4만 |
|---|
| 2026.03.04 | ₩18,157 | ₩18,281 | ₩18,023 | ₩18,197 | +0.22% | 35만 |
|---|
| 2026.03.03 | ₩17,849 | ₩18,171 | ₩17,782 | ₩18,130 | +1.58% | 30.3만 |
|---|
| 2026.03.02 | ₩18,157 | ₩18,385 | ₩18,010 | ₩18,278 | +0.66% | 23.8만 |
|---|
| 2026.02.27 | ₩18,211 | ₩18,586 | ₩18,164 | ₩18,532 | +1.77% | 130.6만 |
|---|
| 2026.02.26 | ₩18,546 | ₩18,546 | ₩18,043 | ₩18,358 | -1.01% | 34.4만 |
|---|
| 2026.02.25 | ₩18,599 | ₩18,720 | ₩18,519 | ₩18,720 | +0.65% | 27만 |
|---|
| 2026.02.24 | ₩18,599 | ₩18,640 | ₩18,345 | ₩18,559 | -0.22% | 23.6만 |
|---|
| 2026.02.23 | ₩18,881 | ₩18,948 | ₩18,522 | ₩18,573 | -1.63% | 60.2만 |
|---|
| 2026.02.20 | ₩18,331 | ₩18,833 | ₩18,291 | ₩18,787 | +2.49% | 37.8만 |
|---|
| 2026.02.19 | ₩18,130 | ₩18,331 | ₩18,063 | ₩18,224 | +0.52% | 27.9만 |
|---|
| 2026.02.18 | ₩18,251 | ₩18,479 | ₩18,238 | ₩18,398 | +0.81% | 40만 |
|---|
| 2026.02.17 | ₩18,171 | ₩18,372 | ₩17,929 | ₩18,238 | +0.37% | 58.7만 |
|---|
| 2026.02.13 | ₩18,519 | ₩18,599 | ₩18,345 | ₩18,412 | -0.58% | 51만 |
|---|
| 2026.02.12 | ₩18,814 | ₩18,988 | ₩18,546 | ₩18,640 | -0.93% | 60.6만 |
|---|
| 2026.02.11 | ₩19,363 | ₩19,417 | ₩18,787 | ₩18,881 | -2.49% | 62.7만 |
|---|
| 2026.02.10 | ₩19,430 | ₩19,477 | ₩19,068 | ₩19,296 | -0.69% | 39.5만 |
|---|
| 2026.02.09 | ₩19,363 | ₩19,698 | ₩19,229 | ₩19,564 | +1.04% | 35.4만 |
|---|
| 2026.02.06 | ₩19,685 | ₩19,725 | ₩19,256 | ₩19,417 | -1.36% | 65.9만 |
|---|
| 2026.02.05 | ₩18,760 | ₩19,913 | ₩18,460 | ₩19,913 | +6.14% | 77.7만 |
|---|
| 2026.02.04 | ₩20,569 | ₩20,569 | ₩19,779 | ₩20,033 | -2.61% | 65.7만 |
|---|
| 2026.02.03 | ₩20,811 | ₩20,811 | ₩20,261 | ₩20,395 | -2.00% | 52.7만 |
|---|
| 2026.02.02 | ₩20,221 | ₩20,610 | ₩20,167 | ₩20,583 | +1.79% | 56.3만 |
|---|
| 2026.01.30 | ₩20,100 | ₩20,295 | ₩20,067 | ₩20,234 | +0.67% | 46.5만 |
|---|
| 2026.01.29 | ₩20,368 | ₩20,395 | ₩19,732 | ₩20,208 | -0.79% | 38.9만 |
|---|
| 2026.01.28 | ₩20,275 | ₩20,348 | ₩20,100 | ₩20,315 | +0.20% | 36.4만 |
|---|
| 2026.01.27 | ₩20,288 | ₩20,351 | ₩20,181 | ₩20,234 | -0.26% | 32.7만 |
|---|
| 2026.01.26 | ₩19,846 | ₩20,261 | ₩19,846 | ₩20,127 | +1.42% | 34.8만 |
|---|
| 2026.01.23 | ₩20,047 | ₩20,122 | ₩19,840 | ₩19,899 | -0.74% | 35.7만 |
|---|
| 2026.01.22 | ₩20,154 | ₩20,155 | ₩19,913 | ₩20,047 | -0.53% | 30.2만 |
|---|
| 2026.01.21 | ₩19,604 | ₩20,167 | ₩19,511 | ₩19,966 | +1.85% | 48.7만 |
|---|
| 2026.01.20 | ₩19,524 | ₩19,933 | ₩19,524 | ₩19,591 | +0.34% | 115.4만 |
|---|
| 2026.01.16 | ₩20,208 | ₩20,238 | ₩19,939 | ₩20,073 | -0.66% | 44만 |
|---|
| 2026.01.15 | ₩20,395 | ₩20,395 | ₩20,060 | ₩20,181 | -1.05% | 40.2만 |
|---|
| 2026.01.14 | ₩20,382 | ₩20,429 | ₩20,174 | ₩20,395 | +0.07% | 54.6만 |
|---|
| 2026.01.13 | ₩20,368 | ₩20,636 | ₩20,275 | ₩20,382 | +0.07% | 38.9만 |
|---|
| 2026.01.12 | ₩19,953 | ₩20,288 | ₩19,899 | ₩20,261 | +1.54% | 41.7만 |
|---|
| 2026.01.09 | ₩20,033 | ₩20,151 | ₩19,914 | ₩20,060 | +0.13% | 33.7만 |
|---|
| 2026.01.08 | ₩20,100 | ₩20,127 | ₩19,765 | ₩19,859 | -1.20% | 49.6만 |
|---|
| 2026.01.07 | ₩19,591 | ₩20,060 | ₩19,584 | ₩19,926 | +1.71% | 48.9만 |
|---|
| 2026.01.06 | ₩19,685 | ₩19,819 | ₩19,424 | ₩19,578 | -0.54% | 41만 |
|---|
| 2026.01.05 | ₩19,645 | ₩19,725 | ₩19,551 | ₩19,658 | +0.07% | 55만 |
|---|
| 2026.01.02 | ₩19,671 | ₩19,846 | ₩19,330 | ₩19,578 | -0.48% | 54.6만 |
|---|
| 2025.12.31 | ₩19,591 | ₩19,671 | ₩19,537 | ₩19,564 | -0.14% | 35.1만 |
|---|
| 2025.12.30 | ₩19,591 | ₩19,765 | ₩19,578 | ₩19,618 | +0.14% | 29.7만 |
|---|
| 2025.12.29 | ₩19,524 | ₩19,618 | ₩19,444 | ₩19,618 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩19,671 | ₩19,671 | ₩19,515 | ₩19,618 | -0.27% | 33.8만 |
|---|
| 2025.12.24 | ₩19,792 | ₩19,792 | ₩19,621 | ₩19,738 | -0.27% | 83.4만 |
|---|
| 2025.12.23 | ₩19,484 | ₩19,772 | ₩19,484 | ₩19,765 | +1.44% | 30.8만 |
|---|
| 2025.12.22 | ₩19,564 | ₩19,578 | ₩19,316 | ₩19,511 | -0.27% | 69.5만 |
|---|
| 2025.12.19 | ₩19,142 | ₩19,410 | ₩19,122 | ₩19,390 | +1.30% | 28.1만 |
|---|
| 2025.12.18 | ₩19,122 | ₩19,256 | ₩19,001 | ₩19,189 | +0.35% | 33만 |
|---|
| 2025.12.17 | ₩19,698 | ₩19,698 | ₩18,948 | ₩18,948 | -3.81% | 59.3만 |
|---|
| 2025.12.16 | ₩19,524 | ₩19,788 | ₩19,330 | ₩19,578 | +0.27% | 36.1만 |
|---|
| 2025.12.15 | ₩19,765 | ₩19,832 | ₩19,464 | ₩19,631 | -0.68% | 43.6만 |
|---|
| 2025.12.12 | ₩19,886 | ₩19,980 | ₩19,457 | ₩19,698 | -0.94% | 49.6만 |
|---|
| 2025.12.11 | ₩20,261 | ₩20,301 | ₩19,631 | ₩19,819 | -2.18% | 76.8만 |
|---|
| 2025.12.10 | ₩20,167 | ₩20,462 | ₩20,154 | ₩20,422 | +1.26% | 40.3만 |
|---|
| 2025.12.09 | ₩20,047 | ₩20,288 | ₩19,966 | ₩20,248 | +1.00% | 39.8만 |
|---|
| 2025.12.08 | ₩20,409 | ₩20,409 | ₩19,913 | ₩20,073 | -1.64% | 75.1만 |
|---|
| 2025.12.05 | ₩20,328 | ₩20,497 | ₩20,315 | ₩20,449 | +0.59% | 63.5만 |
|---|
| 2025.12.04 | ₩20,476 | ₩20,476 | ₩20,053 | ₩20,221 | -1.24% | 77.4만 |
|---|
| 2025.12.03 | ₩20,409 | ₩20,770 | ₩20,342 | ₩20,690 | +1.38% | 59만 |
|---|
| 2025.12.02 | ₩20,435 | ₩20,556 | ₩20,301 | ₩20,435 | 0.00% | 48.3만 |
|---|
| 2025.12.01 | ₩20,543 | ₩20,610 | ₩20,288 | ₩20,382 | -0.78% | 87.1만 |
|---|
| 2025.11.28 | ₩20,797 | ₩20,971 | ₩20,422 | ₩20,623 | -0.84% | 44.6만 |
|---|
| 2025.11.26 | ₩20,971 | ₩21,159 | ₩20,744 | ₩20,918 | -0.26% | 67.5만 |
|---|
| 2025.11.25 | ₩21,387 | ₩21,387 | ₩20,785 | ₩21,105 | -1.32% | 102만 |
|---|
| 2025.11.24 | ₩20,449 | ₩20,891 | ₩20,435 | ₩20,824 | +1.83% | 252만 |
|---|
| 2025.11.21 | ₩19,725 | ₩20,094 | ₩19,657 | ₩19,859 | +0.68% | 108.6만 |
|---|
| 2025.11.20 | ₩20,181 | ₩20,248 | ₩19,330 | ₩19,403 | -3.85% | 73만 |
|---|
| 2025.11.19 | ₩19,430 | ₩20,257 | ₩19,390 | ₩19,645 | +1.10% | 102.3만 |
|---|
| 2025.11.18 | ₩19,470 | ₩19,470 | ₩18,854 | ₩19,189 | -1.45% | 72.2만 |
|---|
| 2025.11.17 | ₩19,323 | ₩19,718 | ₩19,176 | ₩19,310 | -0.07% | 101만 |
|---|
| 2025.11.14 | ₩18,465 | ₩18,948 | ₩18,412 | ₩18,800 | +1.81% | 72.4만 |
|---|
| 2025.11.13 | ₩19,189 | ₩19,189 | ₩18,854 | ₩18,961 | -1.19% | 52.1만 |
|---|
| 2025.11.12 | ₩19,671 | ₩19,671 | ₩19,316 | ₩19,457 | -1.09% | 47.6만 |
|---|
| 2025.11.11 | ₩19,537 | ₩19,638 | ₩19,484 | ₩19,618 | +0.41% | 48.5만 |
|---|
| 2025.11.10 | ₩19,310 | ₩19,618 | ₩19,256 | ₩19,591 | +1.46% | 47.4만 |
|---|
| 2025.11.07 | ₩19,256 | ₩19,310 | ₩18,800 | ₩19,028 | -1.18% | 50.9만 |
|---|
| 2025.11.06 | ₩19,444 | ₩19,552 | ₩19,154 | ₩19,403 | -0.21% | 43.3만 |
|---|
| 2025.11.05 | ₩19,403 | ₩19,819 | ₩19,280 | ₩19,698 | +1.52% | 67.7만 |
|---|
| 2025.11.04 | ₩19,269 | ₩19,511 | ₩19,189 | ₩19,283 | +0.07% | 33.5만 |
|---|
| 2025.11.03 | ₩19,591 | ₩19,772 | ₩19,430 | ₩19,685 | +0.48% | 36.7만 |
|---|
| 2025.10.31 | ₩19,558 | ₩19,694 | ₩19,243 | ₩19,511 | -0.24% | 40.7만 |
|---|
| 2025.10.30 | ₩20,114 | ₩20,234 | ₩19,403 | ₩19,511 | -3.00% | 63.7만 |
|---|
| 2025.10.29 | ₩19,042 | ₩19,504 | ₩19,042 | ₩19,484 | +2.32% | 56.1만 |
|---|
| 2025.10.28 | ₩19,202 | ₩19,202 | ₩19,015 | ₩19,068 | -0.70% | 37.2만 |
|---|
| 2025.10.27 | ₩18,894 | ₩19,189 | ₩18,867 | ₩19,162 | +1.42% | 60만 |
|---|
| 2025.10.24 | ₩18,532 | ₩18,666 | ₩18,452 | ₩18,626 | +0.51% | 44.6만 |
|---|
| 2025.10.23 | ₩18,345 | ₩18,378 | ₩18,211 | ₩18,305 | -0.22% | 44.6만 |
|---|
| 2025.10.22 | ₩18,653 | ₩18,707 | ₩18,330 | ₩18,465 | -1.01% | 37.4만 |
|---|
| 2025.10.21 | ₩18,613 | ₩18,613 | ₩17,943 | ₩18,385 | -1.22% | 145만 |
|---|
| 2025.10.20 | ₩18,559 | ₩18,728 | ₩18,559 | ₩18,653 | +0.51% | 44.4만 |
|---|
| 2025.10.17 | ₩18,291 | ₩18,519 | ₩18,157 | ₩18,479 | +1.03% | 20.8만 |
|---|
| 2025.10.16 | ₩18,452 | ₩18,626 | ₩18,278 | ₩18,358 | -0.51% | 30.4만 |
|---|
| 2025.10.15 | ₩18,425 | ₩18,613 | ₩18,358 | ₩18,559 | +0.73% | 16.6만 |
|---|
| 2025.10.14 | ₩18,104 | ₩18,385 | ₩18,031 | ₩18,331 | +1.26% | 15.9만 |
|---|
| 2025.10.13 | ₩17,943 | ₩18,251 | ₩17,943 | ₩18,251 | +1.72% | 21.7만 |
|---|
| 2025.10.10 | ₩18,037 | ₩18,224 | ₩17,708 | ₩17,728 | -1.71% | 18.3만 |
|---|