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 | ₩16,215 | ₩16,295 | ₩16,208 | ₩16,268 | +0.33% | 28.2만 |
| 2026.10.08 | ₩16,228 | ₩16,362 | ₩16,068 | ₩16,121 | -0.66% | 21.3만 |
| 2026.10.07 | ₩16,095 | ₩16,268 | ₩16,021 | ₩16,241 | +0.91% | 17.5만 |
| 2026.10.06 | ₩16,188 | ₩16,208 | ₩16,055 | ₩16,148 | -0.25% | 27.5만 |
| 2026.10.05 | ₩15,935 | ₩16,161 | ₩15,935 | ₩16,108 | +1.09% | 26.4만 |
| 2026.10.02 | ₩15,935 | ₩16,081 | ₩15,894 | ₩15,975 | +0.25% | 27.2만 |
| 2026.10.01 | ₩16,241 | ₩16,241 | ₩15,648 | ₩15,788 | -2.79% | 33.6만 |
| 2026.09.30 | ₩16,015 | ₩16,322 | ₩15,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,041 |
| +0.17% |
| 57.9만 |
| 2026.09.29 | ₩15,935 | ₩15,975 | ₩15,794 | ₩15,921 | -0.08% | 19.1만 |
|---|
| 2026.09.28 | ₩15,921 | ₩16,001 | ₩15,841 | ₩15,948 | +0.17% | 18.8만 |
|---|
| 2026.09.25 | ₩15,894 | ₩16,135 | ₩15,881 | ₩16,015 | +0.76% | 26.7만 |
|---|
| 2026.09.24 | ₩15,708 | ₩15,961 | ₩15,681 | ₩15,961 | +1.61% | 33만 |
|---|
| 2026.09.23 | ₩16,295 | ₩16,295 | ₩15,801 | ₩15,828 | -2.87% | 59.8만 |
|---|
| 2026.09.22 | ₩16,535 | ₩16,815 | ₩16,308 | ₩16,308 | -1.37% | 38.1만 |
|---|
| 2026.09.21 | ₩16,362 | ₩16,568 | ₩16,282 | ₩16,508 | +0.90% | 36.1만 |
|---|
| 2026.09.18 | ₩16,535 | ₩16,642 | ₩16,201 | ₩16,201 | -2.02% | 41만 |
|---|
| 2026.09.17 | ₩16,188 | ₩16,255 | ₩16,075 | ₩16,188 | 0.00% | 30.5만 |
|---|
| 2026.09.16 | ₩16,255 | ₩16,322 | ₩16,048 | ₩16,095 | -0.99% | 21만 |
|---|
| 2026.09.15 | ₩16,295 | ₩16,302 | ₩16,121 | ₩16,175 | -0.74% | 23.5만 |
|---|
| 2026.09.14 | ₩16,161 | ₩16,388 | ₩16,135 | ₩16,362 | +1.24% | 33.4만 |
|---|
| 2026.09.11 | ₩15,788 | ₩16,128 | ₩15,788 | ₩15,961 | +1.10% | 35.4만 |
|---|
| 2026.09.10 | ₩15,574 | ₩15,768 | ₩15,534 | ₩15,748 | +1.11% | 38.7만 |
|---|
| 2026.09.09 | ₩15,801 | ₩15,801 | ₩15,601 | ₩15,748 | -0.34% | 53.4만 |
|---|
| 2026.09.08 | ₩15,881 | ₩16,080 | ₩15,828 | ₩16,041 | +1.01% | 28.2만 |
|---|
| 2026.09.04 | ₩16,255 | ₩16,255 | ₩15,961 | ₩16,001 | -1.56% | 27.6만 |
|---|
| 2026.09.03 | ₩16,095 | ₩16,235 | ₩16,095 | ₩16,148 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩15,948 | ₩16,135 | ₩15,854 | ₩16,015 | +0.42% | 14.9만 |
|---|
| 2026.09.01 | ₩15,961 | ₩16,021 | ₩15,868 | ₩15,961 | 0.00% | 19.9만 |
|---|
| 2026.08.31 | ₩16,215 | ₩16,255 | ₩16,001 | ₩16,068 | -0.91% | 30만 |
|---|
| 2026.08.28 | ₩16,188 | ₩16,442 | ₩16,168 | ₩16,375 | +1.15% | 24.6만 |
|---|
| 2026.08.27 | ₩16,121 | ₩16,175 | ₩16,055 | ₩16,161 | +0.25% | 21.2만 |
|---|
| 2026.08.26 | ₩16,442 | ₩16,442 | ₩16,188 | ₩16,295 | -0.89% | 18만 |
|---|
| 2026.08.25 | ₩16,548 | ₩16,548 | ₩16,382 | ₩16,455 | -0.56% | 22.8만 |
|---|
| 2026.08.24 | ₩16,228 | ₩16,575 | ₩16,228 | ₩16,495 | +1.64% | 28.6만 |
|---|
| 2026.08.21 | ₩16,282 | ₩16,395 | ₩16,188 | ₩16,322 | +0.25% | 27.5만 |
|---|
| 2026.08.20 | ₩16,241 | ₩16,308 | ₩16,095 | ₩16,175 | -0.41% | 22.5만 |
|---|
| 2026.08.19 | ₩16,375 | ₩16,495 | ₩16,282 | ₩16,455 | +0.49% | 20.7만 |
|---|
| 2026.08.18 | ₩16,348 | ₩16,428 | ₩16,282 | ₩16,402 | +0.33% | 16.6만 |
|---|
| 2026.08.17 | ₩16,495 | ₩16,495 | ₩16,308 | ₩16,388 | -0.65% | 24.4만 |
|---|
| 2026.08.14 | ₩16,522 | ₩16,615 | ₩16,388 | ₩16,468 | -0.32% | 22.7만 |
|---|
| 2026.08.13 | ₩16,428 | ₩16,495 | ₩16,368 | ₩16,455 | +0.16% | 27.4만 |
|---|
| 2026.08.12 | ₩16,508 | ₩16,522 | ₩16,295 | ₩16,428 | -0.49% | 42.9만 |
|---|
| 2026.08.11 | ₩16,962 | ₩16,969 | ₩16,428 | ₩16,468 | -2.91% | 32.7만 |
|---|
| 2026.08.10 | ₩16,895 | ₩17,016 | ₩16,822 | ₩17,016 | +0.71% | 25.8만 |
|---|
| 2026.08.07 | ₩17,002 | ₩17,042 | ₩16,842 | ₩16,895 | -0.63% | 31.4만 |
|---|
| 2026.08.06 | ₩17,149 | ₩17,229 | ₩16,962 | ₩16,975 | -1.01% | 23.5만 |
|---|
| 2026.08.05 | ₩18,016 | ₩18,083 | ₩17,082 | ₩17,282 | -4.07% | 41.7만 |
|---|
| 2026.08.04 | ₩17,483 | ₩17,950 | ₩17,483 | ₩17,883 | +2.29% | 30.8만 |
|---|
| 2026.08.03 | ₩17,322 | ₩17,796 | ₩17,269 | ₩17,643 | +1.85% | 53.5만 |
|---|
| 2026.07.31 | ₩16,415 | ₩17,089 | ₩16,415 | ₩17,016 | +3.66% | 51.2만 |
|---|
| 2026.07.30 | ₩16,135 | ₩16,235 | ₩16,041 | ₩16,161 | +0.17% | 28.1만 |
|---|
| 2026.07.29 | ₩16,308 | ₩16,568 | ₩16,241 | ₩16,348 | +0.25% | 31.7만 |
|---|
| 2026.07.28 | ₩16,081 | ₩16,388 | ₩15,988 | ₩16,241 | +1.00% | 25.8만 |
|---|
| 2026.07.27 | ₩15,975 | ₩16,176 | ₩15,975 | ₩16,095 | +0.75% | 30.5만 |
|---|
| 2026.07.24 | ₩15,788 | ₩15,975 | ₩15,708 | ₩15,761 | -0.17% | 39.3만 |
|---|
| 2026.07.23 | ₩15,961 | ₩16,035 | ₩15,561 | ₩15,761 | -1.25% | 97.9만 |
|---|
| 2026.07.22 | ₩17,109 | ₩17,189 | ₩16,855 | ₩16,869 | -1.40% | 35.9만 |
|---|
| 2026.07.21 | ₩17,282 | ₩17,282 | ₩17,076 | ₩17,096 | -1.08% | 38.4만 |
|---|
| 2026.07.20 | ₩17,216 | ₩17,600 | ₩17,216 | ₩17,269 | +0.31% | 25.2만 |
|---|
| 2026.07.17 | ₩16,989 | ₩17,129 | ₩16,815 | ₩17,069 | +0.47% | 42.7만 |
|---|
| 2026.07.16 | ₩18,043 | ₩18,150 | ₩17,309 | ₩17,349 | -3.85% | 36만 |
|---|
| 2026.07.15 | ₩17,589 | ₩18,217 | ₩17,589 | ₩18,083 | +2.81% | 35만 |
|---|
| 2026.07.14 | ₩17,296 | ₩17,709 | ₩17,282 | ₩17,669 | +2.16% | 27.6만 |
|---|
| 2026.07.13 | ₩17,549 | ₩17,589 | ₩17,383 | ₩17,429 | -0.68% | 39.1만 |
|---|
| 2026.07.10 | ₩17,669 | ₩17,669 | ₩17,389 | ₩17,563 | -0.60% | 26.1만 |
|---|
| 2026.07.09 | ₩17,496 | ₩17,683 | ₩17,309 | ₩17,683 | +1.07% | 24.2만 |
|---|
| 2026.07.08 | ₩17,870 | ₩18,016 | ₩17,696 | ₩17,816 | -0.30% | 22.5만 |
|---|
| 2026.07.07 | ₩18,030 | ₩18,250 | ₩17,976 | ₩18,016 | -0.07% | 26.6만 |
|---|
| 2026.07.06 | ₩17,763 | ₩18,063 | ₩17,660 | ₩17,976 | +1.20% | 37.8만 |
|---|
| 2026.07.02 | ₩17,683 | ₩17,883 | ₩17,469 | ₩17,776 | +0.53% | 27.5만 |
|---|
| 2026.07.01 | ₩17,830 | ₩17,950 | ₩17,723 | ₩17,843 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩17,616 | ₩17,790 | ₩17,503 | ₩17,709 | +0.53% | 26.1만 |
|---|
| 2026.06.29 | ₩17,096 | ₩17,643 | ₩17,096 | ₩17,576 | +2.81% | 28.4만 |
|---|
| 2026.06.26 | ₩17,176 | ₩17,309 | ₩16,789 | ₩16,842 | -1.94% | 55.6만 |
|---|
| 2026.06.25 | ₩16,949 | ₩17,289 | ₩16,842 | ₩17,176 | +1.34% | 52.4만 |
|---|
| 2026.06.24 | ₩17,523 | ₩17,723 | ₩17,216 | ₩17,349 | -0.99% | 68.2만 |
|---|
| 2026.06.23 | ₩17,149 | ₩17,536 | ₩17,085 | ₩17,376 | +1.32% | 53만 |
|---|
| 2026.06.22 | ₩17,963 | ₩17,983 | ₩17,176 | ₩17,549 | -2.30% | 104만 |
|---|
| 2026.06.18 | ₩18,337 | ₩18,430 | ₩18,043 | ₩18,390 | +0.29% | 55.7만 |
|---|
| 2026.06.17 | ₩18,577 | ₩18,617 | ₩18,283 | ₩18,323 | -1.36% | 52.4만 |
|---|
| 2026.06.16 | ₩18,510 | ₩18,777 | ₩18,457 | ₩18,684 | +0.94% | 59.1만 |
|---|
| 2026.06.15 | ₩18,417 | ₩18,684 | ₩18,417 | ₩18,510 | +0.51% | 99.7만 |
|---|
| 2026.06.12 | ₩18,297 | ₩18,443 | ₩17,963 | ₩18,177 | -0.66% | 51만 |
|---|
| 2026.06.11 | ₩18,070 | ₩18,177 | ₩17,563 | ₩18,177 | +0.59% | 85만 |
|---|
| 2026.06.10 | ₩18,497 | ₩18,644 | ₩18,103 | ₩18,150 | -1.88% | 55.4만 |
|---|
| 2026.06.09 | ₩18,617 | ₩18,790 | ₩18,165 | ₩18,484 | -0.72% | 44.6만 |
|---|
| 2026.06.08 | ₩18,457 | ₩18,550 | ₩18,310 | ₩18,443 | -0.07% | 55.3만 |
|---|
| 2026.06.05 | ₩18,604 | ₩18,757 | ₩18,423 | ₩18,657 | +0.29% | 55.2만 |
|---|
| 2026.06.04 | ₩18,257 | ₩18,844 | ₩18,205 | ₩18,790 | +2.92% | 52.5만 |
|---|
| 2026.06.03 | ₩18,417 | ₩18,661 | ₩18,290 | ₩18,350 | -0.36% | 95.9만 |
|---|
| 2026.06.02 | ₩18,750 | ₩19,024 | ₩18,297 | ₩18,470 | -1.49% | 119.2만 |
|---|
| 2026.06.01 | ₩19,097 | ₩19,244 | ₩19,011 | ₩19,164 | +0.35% | 80.6만 |
|---|
| 2026.05.29 | ₩19,551 | ₩19,591 | ₩19,244 | ₩19,324 | -1.16% | 84.5만 |
|---|
| 2026.05.28 | ₩19,618 | ₩19,751 | ₩19,502 | ₩19,698 | +0.41% | 42.3만 |
|---|
| 2026.05.27 | ₩19,765 | ₩19,978 | ₩19,723 | ₩19,805 | +0.20% | 56만 |
|---|
| 2026.05.26 | ₩19,671 | ₩19,858 | ₩19,551 | ₩19,858 | +0.95% | 83.9만 |
|---|
| 2026.05.22 | ₩19,698 | ₩19,778 | ₩19,484 | ₩19,565 | -0.68% | 47.5만 |
|---|
| 2026.05.21 | ₩19,698 | ₩19,925 | ₩19,531 | ₩19,725 | +0.14% | 64.8만 |
|---|
| 2026.05.20 | ₩20,005 | ₩20,232 | ₩19,731 | ₩20,032 | +0.13% | 102.1만 |
|---|
| 2026.05.19 | ₩20,405 | ₩20,405 | ₩19,865 | ₩19,965 | -2.16% | 155.5만 |
|---|
| 2026.05.18 | ₩20,325 | ₩20,799 | ₩20,245 | ₩20,339 | +0.07% | 54.5만 |
|---|
| 2026.05.15 | ₩20,325 | ₩20,405 | ₩20,138 | ₩20,339 | +0.07% | 39.9만 |
|---|
| 2026.05.14 | ₩20,272 | ₩20,539 | ₩20,252 | ₩20,459 | +0.92% | 50.5만 |
|---|
| 2026.05.13 | ₩20,032 | ₩20,886 | ₩20,032 | ₩20,859 | +4.13% | 82.7만 |
|---|
| 2026.05.12 | ₩20,218 | ₩20,232 | ₩19,965 | ₩20,205 | -0.07% | 71.7만 |
|---|
| 2026.05.11 | ₩20,552 | ₩20,625 | ₩20,212 | ₩20,258 | -1.43% | 111.8만 |
|---|
| 2026.05.08 | ₩20,686 | ₩20,826 | ₩20,571 | ₩20,792 | +0.52% | 46.1만 |
|---|
| 2026.05.07 | ₩20,806 | ₩20,806 | ₩20,452 | ₩20,659 | -0.71% | 67만 |
|---|
| 2026.05.06 | ₩20,939 | ₩21,139 | ₩20,859 | ₩21,033 | +0.45% | 96.1만 |
|---|
| 2026.05.05 | ₩20,552 | ₩20,879 | ₩20,525 | ₩20,712 | +0.78% | 45.6만 |
|---|
| 2026.05.04 | ₩20,539 | ₩20,632 | ₩20,359 | ₩20,485 | -0.26% | 34.4만 |
|---|
| 2026.05.01 | ₩20,472 | ₩20,632 | ₩20,320 | ₩20,605 | +0.65% | 44.6만 |
|---|
| 2026.04.30 | ₩20,058 | ₩20,659 | ₩19,685 | ₩20,619 | +2.79% | 86.7만 |
|---|
| 2026.04.29 | ₩19,311 | ₩19,611 | ₩19,124 | ₩19,404 | +0.48% | 46.4만 |
|---|
| 2026.04.28 | ₩19,244 | ₩19,451 | ₩19,177 | ₩19,324 | +0.42% | 27.3만 |
|---|
| 2026.04.27 | ₩19,231 | ₩19,511 | ₩19,044 | ₩19,391 | +0.83% | 51.5만 |
|---|
| 2026.04.24 | ₩18,831 | ₩19,151 | ₩18,670 | ₩19,124 | +1.56% | 43.8만 |
|---|
| 2026.04.23 | ₩18,924 | ₩18,924 | ₩18,697 | ₩18,857 | -0.35% | 28.5만 |
|---|
| 2026.04.22 | ₩18,884 | ₩18,987 | ₩18,777 | ₩18,964 | +0.42% | 21만 |
|---|
| 2026.04.21 | ₩18,897 | ₩18,937 | ₩18,564 | ₩18,577 | -1.69% | 159.8만 |
|---|
| 2026.04.20 | ₩18,937 | ₩18,971 | ₩18,790 | ₩18,817 | -0.63% | 24.2만 |
|---|
| 2026.04.17 | ₩18,831 | ₩19,071 | ₩18,790 | ₩18,991 | +0.85% | 36.1만 |
|---|
| 2026.04.16 | ₩18,937 | ₩18,937 | ₩18,704 | ₩18,737 | -1.06% | 19.8만 |
|---|
| 2026.04.15 | ₩18,777 | ₩18,977 | ₩18,680 | ₩18,977 | +1.07% | 39.1만 |
|---|
| 2026.04.14 | ₩18,417 | ₩18,777 | ₩18,363 | ₩18,724 | +1.67% | 34.8만 |
|---|
| 2026.04.13 | ₩18,030 | ₩18,283 | ₩18,010 | ₩18,243 | +1.18% | 19.8만 |
|---|
| 2026.04.10 | ₩18,203 | ₩18,281 | ₩18,043 | ₩18,056 | -0.81% | 25.9만 |
|---|
| 2026.04.09 | ₩17,936 | ₩18,183 | ₩17,790 | ₩18,163 | +1.26% | 30만 |
|---|
| 2026.04.08 | ₩18,310 | ₩18,417 | ₩18,096 | ₩18,150 | -0.87% | 39.2만 |
|---|
| 2026.04.07 | ₩17,496 | ₩17,669 | ₩17,326 | ₩17,629 | +0.76% | 26.4만 |
|---|
| 2026.04.06 | ₩17,216 | ₩17,469 | ₩17,216 | ₩17,469 | +1.47% | 22.5만 |
|---|
| 2026.04.02 | ₩16,895 | ₩17,282 | ₩16,895 | ₩17,196 | +1.78% | 36.4만 |
|---|
| 2026.04.01 | ₩17,042 | ₩17,529 | ₩17,042 | ₩17,403 | +2.11% | 40.2만 |
|---|
| 2026.03.31 | ₩16,495 | ₩16,995 | ₩16,494 | ₩16,949 | +2.75% | 26.8만 |
|---|
| 2026.03.30 | ₩16,375 | ₩16,415 | ₩16,188 | ₩16,282 | -0.57% | 41.3만 |
|---|
| 2026.03.27 | ₩16,402 | ₩16,548 | ₩16,255 | ₩16,255 | -0.90% | 45.5만 |
|---|
| 2026.03.26 | ₩17,082 | ₩17,082 | ₩16,522 | ₩16,669 | -2.42% | 68.1만 |
|---|
| 2026.03.25 | ₩17,416 | ₩17,589 | ₩17,216 | ₩17,322 | -0.54% | 49.9만 |
|---|
| 2026.03.24 | ₩17,830 | ₩17,830 | ₩17,256 | ₩17,296 | -2.99% | 57.5만 |
|---|
| 2026.03.23 | ₩17,870 | ₩18,070 | ₩17,843 | ₩17,856 | -0.07% | 34.5만 |
|---|
| 2026.03.20 | ₩18,043 | ₩18,043 | ₩17,663 | ₩17,803 | -1.33% | 85.2만 |
|---|
| 2026.03.19 | ₩17,923 | ₩18,143 | ₩17,830 | ₩18,070 | +0.82% | 24.8만 |
|---|
| 2026.03.18 | ₩18,270 | ₩18,403 | ₩18,190 | ₩18,190 | -0.44% | 25.6만 |
|---|
| 2026.03.17 | ₩18,096 | ₩18,363 | ₩18,096 | ₩18,363 | +1.47% | 25.8만 |
|---|
| 2026.03.16 | ₩18,016 | ₩18,123 | ₩17,963 | ₩18,123 | +0.59% | 19.9만 |
|---|
| 2026.03.13 | ₩18,043 | ₩18,143 | ₩17,810 | ₩17,923 | -0.67% | 22.8만 |
|---|
| 2026.03.12 | ₩17,990 | ₩18,096 | ₩17,806 | ₩17,976 | -0.07% | 51.4만 |
|---|
| 2026.03.11 | ₩18,190 | ₩18,297 | ₩18,117 | ₩18,243 | +0.29% | 29.7만 |
|---|
| 2026.03.10 | ₩18,056 | ₩18,230 | ₩18,056 | ₩18,177 | +0.67% | 36.2만 |
|---|
| 2026.03.09 | ₩17,536 | ₩18,117 | ₩17,536 | ₩18,070 | +3.04% | 44.9만 |
|---|
| 2026.03.06 | ₩17,616 | ₩17,830 | ₩17,536 | ₩17,750 | +0.76% | 52.5만 |
|---|
| 2026.03.05 | ₩18,016 | ₩18,016 | ₩17,683 | ₩17,843 | -0.96% | 43.4만 |
|---|
| 2026.03.04 | ₩18,083 | ₩18,206 | ₩17,950 | ₩18,123 | +0.22% | 35만 |
|---|
| 2026.03.03 | ₩17,776 | ₩18,096 | ₩17,709 | ₩18,056 | +1.58% | 30.3만 |
|---|
| 2026.03.02 | ₩18,083 | ₩18,310 | ₩17,936 | ₩18,203 | +0.66% | 23.8만 |
|---|
| 2026.02.27 | ₩18,137 | ₩18,510 | ₩18,090 | ₩18,457 | +1.77% | 130.6만 |
|---|
| 2026.02.26 | ₩18,470 | ₩18,470 | ₩17,970 | ₩18,283 | -1.01% | 34.4만 |
|---|
| 2026.02.25 | ₩18,524 | ₩18,644 | ₩18,443 | ₩18,644 | +0.65% | 27만 |
|---|
| 2026.02.24 | ₩18,524 | ₩18,564 | ₩18,270 | ₩18,484 | -0.22% | 23.6만 |
|---|
| 2026.02.23 | ₩18,804 | ₩18,871 | ₩18,446 | ₩18,497 | -1.63% | 60.2만 |
|---|
| 2026.02.20 | ₩18,257 | ₩18,756 | ₩18,217 | ₩18,710 | +2.49% | 37.8만 |
|---|
| 2026.02.19 | ₩18,056 | ₩18,257 | ₩17,990 | ₩18,150 | +0.52% | 27.9만 |
|---|
| 2026.02.18 | ₩18,177 | ₩18,403 | ₩18,163 | ₩18,323 | +0.81% | 40만 |
|---|
| 2026.02.17 | ₩18,096 | ₩18,297 | ₩17,856 | ₩18,163 | +0.37% | 58.7만 |
|---|
| 2026.02.13 | ₩18,443 | ₩18,524 | ₩18,270 | ₩18,337 | -0.58% | 51만 |
|---|
| 2026.02.12 | ₩18,737 | ₩18,911 | ₩18,470 | ₩18,564 | -0.93% | 60.6만 |
|---|
| 2026.02.11 | ₩19,284 | ₩19,338 | ₩18,710 | ₩18,804 | -2.49% | 62.7만 |
|---|
| 2026.02.10 | ₩19,351 | ₩19,398 | ₩18,991 | ₩19,218 | -0.69% | 39.5만 |
|---|
| 2026.02.09 | ₩19,284 | ₩19,618 | ₩19,151 | ₩19,484 | +1.04% | 35.4만 |
|---|
| 2026.02.06 | ₩19,605 | ₩19,645 | ₩19,177 | ₩19,338 | -1.36% | 65.9만 |
|---|
| 2026.02.05 | ₩18,684 | ₩19,831 | ₩18,385 | ₩19,831 | +6.14% | 77.7만 |
|---|
| 2026.02.04 | ₩20,485 | ₩20,485 | ₩19,698 | ₩19,952 | -2.61% | 65.7만 |
|---|
| 2026.02.03 | ₩20,726 | ₩20,726 | ₩20,178 | ₩20,312 | -2.00% | 52.7만 |
|---|
| 2026.02.02 | ₩20,138 | ₩20,525 | ₩20,085 | ₩20,499 | +1.79% | 56.3만 |
|---|
| 2026.01.30 | ₩20,018 | ₩20,212 | ₩19,985 | ₩20,152 | +0.67% | 46.5만 |
|---|
| 2026.01.29 | ₩20,285 | ₩20,312 | ₩19,651 | ₩20,125 | -0.79% | 38.9만 |
|---|
| 2026.01.28 | ₩20,192 | ₩20,265 | ₩20,018 | ₩20,232 | +0.20% | 36.4만 |
|---|
| 2026.01.27 | ₩20,205 | ₩20,268 | ₩20,098 | ₩20,152 | -0.26% | 32.7만 |
|---|
| 2026.01.26 | ₩19,765 | ₩20,178 | ₩19,765 | ₩20,045 | +1.42% | 34.8만 |
|---|
| 2026.01.23 | ₩19,965 | ₩20,040 | ₩19,759 | ₩19,818 | -0.74% | 35.7만 |
|---|
| 2026.01.22 | ₩20,072 | ₩20,073 | ₩19,831 | ₩19,965 | -0.53% | 30.2만 |
|---|
| 2026.01.21 | ₩19,524 | ₩20,085 | ₩19,431 | ₩19,885 | +1.85% | 48.7만 |
|---|
| 2026.01.20 | ₩19,444 | ₩19,851 | ₩19,444 | ₩19,511 | +0.34% | 115.4만 |
|---|
| 2026.01.16 | ₩20,125 | ₩20,156 | ₩19,858 | ₩19,992 | -0.66% | 44만 |
|---|
| 2026.01.15 | ₩20,312 | ₩20,312 | ₩19,978 | ₩20,098 | -1.05% | 40.2만 |
|---|
| 2026.01.14 | ₩20,299 | ₩20,345 | ₩20,092 | ₩20,312 | +0.07% | 54.6만 |
|---|
| 2026.01.13 | ₩20,285 | ₩20,552 | ₩20,192 | ₩20,299 | +0.07% | 38.9만 |
|---|
| 2026.01.12 | ₩19,871 | ₩20,205 | ₩19,818 | ₩20,178 | +1.54% | 41.7만 |
|---|
| 2026.01.09 | ₩19,952 | ₩20,069 | ₩19,833 | ₩19,978 | +0.13% | 33.7만 |
|---|
| 2026.01.08 | ₩20,018 | ₩20,045 | ₩19,685 | ₩19,778 | -1.20% | 49.6만 |
|---|
| 2026.01.07 | ₩19,511 | ₩19,978 | ₩19,504 | ₩19,845 | +1.71% | 48.9만 |
|---|
| 2026.01.06 | ₩19,605 | ₩19,738 | ₩19,344 | ₩19,498 | -0.54% | 41만 |
|---|
| 2026.01.05 | ₩19,565 | ₩19,645 | ₩19,471 | ₩19,578 | +0.07% | 55만 |
|---|
| 2026.01.02 | ₩19,591 | ₩19,765 | ₩19,251 | ₩19,498 | -0.48% | 54.6만 |
|---|
| 2025.12.31 | ₩19,511 | ₩19,591 | ₩19,458 | ₩19,484 | -0.14% | 35.1만 |
|---|
| 2025.12.30 | ₩19,511 | ₩19,685 | ₩19,498 | ₩19,538 | +0.14% | 29.7만 |
|---|
| 2025.12.29 | ₩19,444 | ₩19,538 | ₩19,364 | ₩19,538 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩19,591 | ₩19,591 | ₩19,435 | ₩19,538 | -0.27% | 33.8만 |
|---|
| 2025.12.24 | ₩19,711 | ₩19,711 | ₩19,540 | ₩19,658 | -0.27% | 83.4만 |
|---|
| 2025.12.23 | ₩19,404 | ₩19,691 | ₩19,404 | ₩19,685 | +1.44% | 30.8만 |
|---|
| 2025.12.22 | ₩19,484 | ₩19,498 | ₩19,238 | ₩19,431 | -0.27% | 69.5만 |
|---|
| 2025.12.19 | ₩19,064 | ₩19,331 | ₩19,044 | ₩19,311 | +1.30% | 28.1만 |
|---|
| 2025.12.18 | ₩19,044 | ₩19,177 | ₩18,924 | ₩19,111 | +0.35% | 33만 |
|---|
| 2025.12.17 | ₩19,618 | ₩19,618 | ₩18,871 | ₩18,871 | -3.81% | 59.3만 |
|---|
| 2025.12.16 | ₩19,444 | ₩19,707 | ₩19,251 | ₩19,498 | +0.27% | 36.1만 |
|---|
| 2025.12.15 | ₩19,685 | ₩19,751 | ₩19,384 | ₩19,551 | -0.68% | 43.6만 |
|---|
| 2025.12.12 | ₩19,805 | ₩19,898 | ₩19,378 | ₩19,618 | -0.94% | 49.6만 |
|---|
| 2025.12.11 | ₩20,178 | ₩20,218 | ₩19,551 | ₩19,738 | -2.18% | 76.8만 |
|---|
| 2025.12.10 | ₩20,085 | ₩20,379 | ₩20,072 | ₩20,339 | +1.26% | 40.3만 |
|---|
| 2025.12.09 | ₩19,965 | ₩20,205 | ₩19,885 | ₩20,165 | +1.00% | 39.8만 |
|---|
| 2025.12.08 | ₩20,325 | ₩20,325 | ₩19,831 | ₩19,992 | -1.64% | 75.1만 |
|---|
| 2025.12.05 | ₩20,245 | ₩20,413 | ₩20,232 | ₩20,365 | +0.59% | 63.5만 |
|---|
| 2025.12.04 | ₩20,392 | ₩20,392 | ₩19,972 | ₩20,138 | -1.24% | 77.4만 |
|---|
| 2025.12.03 | ₩20,325 | ₩20,686 | ₩20,258 | ₩20,605 | +1.38% | 59만 |
|---|
| 2025.12.02 | ₩20,352 | ₩20,472 | ₩20,218 | ₩20,352 | 0.00% | 48.3만 |
|---|
| 2025.12.01 | ₩20,459 | ₩20,525 | ₩20,205 | ₩20,299 | -0.78% | 87.1만 |
|---|
| 2025.11.28 | ₩20,712 | ₩20,886 | ₩20,339 | ₩20,539 | -0.84% | 44.6만 |
|---|
| 2025.11.26 | ₩20,886 | ₩21,073 | ₩20,659 | ₩20,832 | -0.26% | 67.5만 |
|---|
| 2025.11.25 | ₩21,299 | ₩21,299 | ₩20,700 | ₩21,019 | -1.32% | 102만 |
|---|
| 2025.11.24 | ₩20,365 | ₩20,806 | ₩20,352 | ₩20,739 | +1.83% | 252만 |
|---|
| 2025.11.21 | ₩19,645 | ₩20,012 | ₩19,577 | ₩19,778 | +0.68% | 108.6만 |
|---|
| 2025.11.20 | ₩20,098 | ₩20,165 | ₩19,251 | ₩19,324 | -3.85% | 73만 |
|---|
| 2025.11.19 | ₩19,351 | ₩20,174 | ₩19,311 | ₩19,565 | +1.10% | 102.3만 |
|---|
| 2025.11.18 | ₩19,391 | ₩19,391 | ₩18,777 | ₩19,111 | -1.45% | 72.2만 |
|---|
| 2025.11.17 | ₩19,244 | ₩19,638 | ₩19,097 | ₩19,231 | -0.07% | 101만 |
|---|
| 2025.11.14 | ₩18,390 | ₩18,871 | ₩18,337 | ₩18,724 | +1.81% | 72.4만 |
|---|
| 2025.11.13 | ₩19,111 | ₩19,111 | ₩18,777 | ₩18,884 | -1.19% | 52.1만 |
|---|
| 2025.11.12 | ₩19,591 | ₩19,591 | ₩19,238 | ₩19,378 | -1.09% | 47.6만 |
|---|
| 2025.11.11 | ₩19,458 | ₩19,558 | ₩19,404 | ₩19,538 | +0.41% | 48.5만 |
|---|
| 2025.11.10 | ₩19,231 | ₩19,538 | ₩19,177 | ₩19,511 | +1.46% | 47.4만 |
|---|
| 2025.11.07 | ₩19,177 | ₩19,231 | ₩18,724 | ₩18,951 | -1.18% | 50.9만 |
|---|
| 2025.11.06 | ₩19,364 | ₩19,472 | ₩19,076 | ₩19,324 | -0.21% | 43.3만 |
|---|
| 2025.11.05 | ₩19,324 | ₩19,738 | ₩19,202 | ₩19,618 | +1.52% | 67.7만 |
|---|
| 2025.11.04 | ₩19,191 | ₩19,431 | ₩19,111 | ₩19,204 | +0.07% | 33.5만 |
|---|
| 2025.11.03 | ₩19,511 | ₩19,691 | ₩19,351 | ₩19,605 | +0.48% | 36.7만 |
|---|
| 2025.10.31 | ₩19,478 | ₩19,614 | ₩19,164 | ₩19,431 | -0.24% | 40.7만 |
|---|
| 2025.10.30 | ₩20,032 | ₩20,152 | ₩19,324 | ₩19,431 | -3.00% | 63.7만 |
|---|
| 2025.10.29 | ₩18,964 | ₩19,424 | ₩18,964 | ₩19,404 | +2.32% | 56.1만 |
|---|
| 2025.10.28 | ₩19,124 | ₩19,124 | ₩18,937 | ₩18,991 | -0.70% | 37.2만 |
|---|
| 2025.10.27 | ₩18,817 | ₩19,111 | ₩18,790 | ₩19,084 | +1.42% | 60만 |
|---|
| 2025.10.24 | ₩18,457 | ₩18,590 | ₩18,377 | ₩18,550 | +0.51% | 44.6만 |
|---|
| 2025.10.23 | ₩18,270 | ₩18,303 | ₩18,137 | ₩18,230 | -0.22% | 44.6만 |
|---|
| 2025.10.22 | ₩18,577 | ₩18,630 | ₩18,255 | ₩18,390 | -1.01% | 37.4만 |
|---|
| 2025.10.21 | ₩18,537 | ₩18,537 | ₩17,870 | ₩18,310 | -1.22% | 145만 |
|---|
| 2025.10.20 | ₩18,484 | ₩18,652 | ₩18,484 | ₩18,577 | +0.51% | 44.4만 |
|---|
| 2025.10.17 | ₩18,217 | ₩18,443 | ₩18,083 | ₩18,403 | +1.03% | 20.8만 |
|---|
| 2025.10.16 | ₩18,377 | ₩18,550 | ₩18,203 | ₩18,283 | -0.51% | 30.4만 |
|---|
| 2025.10.15 | ₩18,350 | ₩18,537 | ₩18,283 | ₩18,484 | +0.73% | 16.6만 |
|---|
| 2025.10.14 | ₩18,030 | ₩18,310 | ₩17,958 | ₩18,257 | +1.26% | 15.9만 |
|---|
| 2025.10.13 | ₩17,870 | ₩18,177 | ₩17,870 | ₩18,177 | +1.72% | 21.7만 |
|---|
| 2025.10.10 | ₩17,963 | ₩18,150 | ₩17,636 | ₩17,656 | -1.71% | 18.3만 |
|---|