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 | ₩16,214 | ₩16,294 | ₩16,207 | ₩16,267 | +0.33% | 28.2만 |
| 2026.10.08 | ₩16,227 | ₩16,361 | ₩16,067 | ₩16,121 | -0.66% | 21.3만 |
| 2026.10.07 | ₩16,094 | ₩16,267 | ₩16,021 | ₩16,241 | +0.91% | 17.5만 |
| 2026.10.06 | ₩16,187 | ₩16,207 | ₩16,054 | ₩16,147 | -0.25% | 27.5만 |
| 2026.10.05 | ₩15,934 | ₩16,161 | ₩15,934 | ₩16,107 | +1.09% | 26.4만 |
| 2026.10.02 | ₩15,934 | ₩16,081 | ₩15,894 | ₩15,974 | +0.25% | 27.2만 |
| 2026.10.01 | ₩16,241 | ₩16,241 | ₩15,647 | ₩15,787 | -2.79% | 33.6만 |
| 2026.09.30 | ₩16,014 | ₩16,321 | ₩15,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,041 |
| +0.17% |
| 57.9만 |
| 2026.09.29 | ₩15,934 | ₩15,974 | ₩15,794 | ₩15,920 | -0.08% | 19.1만 |
|---|
| 2026.09.28 | ₩15,920 | ₩16,001 | ₩15,840 | ₩15,947 | +0.17% | 18.8만 |
|---|
| 2026.09.25 | ₩15,894 | ₩16,134 | ₩15,880 | ₩16,014 | +0.76% | 26.7만 |
|---|
| 2026.09.24 | ₩15,707 | ₩15,961 | ₩15,680 | ₩15,961 | +1.61% | 33만 |
|---|
| 2026.09.23 | ₩16,294 | ₩16,294 | ₩15,800 | ₩15,827 | -2.87% | 59.8만 |
|---|
| 2026.09.22 | ₩16,534 | ₩16,815 | ₩16,307 | ₩16,307 | -1.37% | 38.1만 |
|---|
| 2026.09.21 | ₩16,361 | ₩16,568 | ₩16,281 | ₩16,508 | +0.90% | 36.1만 |
|---|
| 2026.09.18 | ₩16,534 | ₩16,641 | ₩16,201 | ₩16,201 | -2.02% | 41만 |
|---|
| 2026.09.17 | ₩16,187 | ₩16,254 | ₩16,074 | ₩16,187 | 0.00% | 30.5만 |
|---|
| 2026.09.16 | ₩16,254 | ₩16,321 | ₩16,047 | ₩16,094 | -0.99% | 21만 |
|---|
| 2026.09.15 | ₩16,294 | ₩16,301 | ₩16,121 | ₩16,174 | -0.74% | 23.5만 |
|---|
| 2026.09.14 | ₩16,161 | ₩16,388 | ₩16,134 | ₩16,361 | +1.24% | 33.4만 |
|---|
| 2026.09.11 | ₩15,787 | ₩16,127 | ₩15,787 | ₩15,961 | +1.10% | 35.4만 |
|---|
| 2026.09.10 | ₩15,573 | ₩15,767 | ₩15,533 | ₩15,747 | +1.11% | 38.7만 |
|---|
| 2026.09.09 | ₩15,800 | ₩15,800 | ₩15,600 | ₩15,747 | -0.34% | 53.4만 |
|---|
| 2026.09.08 | ₩15,880 | ₩16,079 | ₩15,827 | ₩16,041 | +1.01% | 28.2만 |
|---|
| 2026.09.04 | ₩16,254 | ₩16,254 | ₩15,961 | ₩16,001 | -1.56% | 27.6만 |
|---|
| 2026.09.03 | ₩16,094 | ₩16,234 | ₩16,094 | ₩16,147 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩15,947 | ₩16,134 | ₩15,854 | ₩16,014 | +0.42% | 14.9만 |
|---|
| 2026.09.01 | ₩15,961 | ₩16,021 | ₩15,867 | ₩15,961 | 0.00% | 19.9만 |
|---|
| 2026.08.31 | ₩16,214 | ₩16,254 | ₩16,001 | ₩16,067 | -0.91% | 30만 |
|---|
| 2026.08.28 | ₩16,187 | ₩16,441 | ₩16,167 | ₩16,374 | +1.15% | 24.6만 |
|---|
| 2026.08.27 | ₩16,121 | ₩16,174 | ₩16,054 | ₩16,161 | +0.25% | 21.2만 |
|---|
| 2026.08.26 | ₩16,441 | ₩16,441 | ₩16,187 | ₩16,294 | -0.89% | 18만 |
|---|
| 2026.08.25 | ₩16,548 | ₩16,548 | ₩16,381 | ₩16,454 | -0.56% | 22.8만 |
|---|
| 2026.08.24 | ₩16,227 | ₩16,574 | ₩16,227 | ₩16,494 | +1.64% | 28.6만 |
|---|
| 2026.08.21 | ₩16,281 | ₩16,394 | ₩16,187 | ₩16,321 | +0.25% | 27.5만 |
|---|
| 2026.08.20 | ₩16,241 | ₩16,307 | ₩16,094 | ₩16,174 | -0.41% | 22.5만 |
|---|
| 2026.08.19 | ₩16,374 | ₩16,494 | ₩16,281 | ₩16,454 | +0.49% | 20.7만 |
|---|
| 2026.08.18 | ₩16,348 | ₩16,428 | ₩16,281 | ₩16,401 | +0.33% | 16.6만 |
|---|
| 2026.08.17 | ₩16,494 | ₩16,494 | ₩16,307 | ₩16,388 | -0.65% | 24.4만 |
|---|
| 2026.08.14 | ₩16,521 | ₩16,614 | ₩16,388 | ₩16,468 | -0.32% | 22.7만 |
|---|
| 2026.08.13 | ₩16,428 | ₩16,494 | ₩16,368 | ₩16,454 | +0.16% | 27.4만 |
|---|
| 2026.08.12 | ₩16,508 | ₩16,521 | ₩16,294 | ₩16,428 | -0.49% | 42.9만 |
|---|
| 2026.08.11 | ₩16,961 | ₩16,968 | ₩16,428 | ₩16,468 | -2.91% | 32.7만 |
|---|
| 2026.08.10 | ₩16,895 | ₩17,015 | ₩16,821 | ₩17,015 | +0.71% | 25.8만 |
|---|
| 2026.08.07 | ₩17,001 | ₩17,041 | ₩16,841 | ₩16,895 | -0.63% | 31.4만 |
|---|
| 2026.08.06 | ₩17,148 | ₩17,228 | ₩16,961 | ₩16,975 | -1.01% | 23.5만 |
|---|
| 2026.08.05 | ₩18,016 | ₩18,082 | ₩17,081 | ₩17,282 | -4.07% | 41.7만 |
|---|
| 2026.08.04 | ₩17,482 | ₩17,949 | ₩17,482 | ₩17,882 | +2.29% | 30.8만 |
|---|
| 2026.08.03 | ₩17,322 | ₩17,795 | ₩17,268 | ₩17,642 | +1.85% | 53.5만 |
|---|
| 2026.07.31 | ₩16,414 | ₩17,088 | ₩16,414 | ₩17,015 | +3.66% | 51.2만 |
|---|
| 2026.07.30 | ₩16,134 | ₩16,234 | ₩16,041 | ₩16,161 | +0.17% | 28.1만 |
|---|
| 2026.07.29 | ₩16,307 | ₩16,568 | ₩16,241 | ₩16,348 | +0.25% | 31.7만 |
|---|
| 2026.07.28 | ₩16,081 | ₩16,388 | ₩15,987 | ₩16,241 | +1.00% | 25.8만 |
|---|
| 2026.07.27 | ₩15,974 | ₩16,175 | ₩15,974 | ₩16,094 | +0.75% | 30.5만 |
|---|
| 2026.07.24 | ₩15,787 | ₩15,974 | ₩15,707 | ₩15,760 | -0.17% | 39.3만 |
|---|
| 2026.07.23 | ₩15,961 | ₩16,034 | ₩15,560 | ₩15,760 | -1.25% | 97.9만 |
|---|
| 2026.07.22 | ₩17,108 | ₩17,188 | ₩16,855 | ₩16,868 | -1.40% | 35.9만 |
|---|
| 2026.07.21 | ₩17,282 | ₩17,282 | ₩17,075 | ₩17,095 | -1.08% | 38.4만 |
|---|
| 2026.07.20 | ₩17,215 | ₩17,599 | ₩17,215 | ₩17,268 | +0.31% | 25.2만 |
|---|
| 2026.07.17 | ₩16,988 | ₩17,128 | ₩16,815 | ₩17,068 | +0.47% | 42.7만 |
|---|
| 2026.07.16 | ₩18,042 | ₩18,149 | ₩17,308 | ₩17,348 | -3.85% | 36만 |
|---|
| 2026.07.15 | ₩17,589 | ₩18,216 | ₩17,589 | ₩18,082 | +2.81% | 35만 |
|---|
| 2026.07.14 | ₩17,295 | ₩17,709 | ₩17,282 | ₩17,669 | +2.16% | 27.6만 |
|---|
| 2026.07.13 | ₩17,549 | ₩17,589 | ₩17,382 | ₩17,428 | -0.68% | 39.1만 |
|---|
| 2026.07.10 | ₩17,669 | ₩17,669 | ₩17,388 | ₩17,562 | -0.60% | 26.1만 |
|---|
| 2026.07.09 | ₩17,495 | ₩17,682 | ₩17,308 | ₩17,682 | +1.07% | 24.2만 |
|---|
| 2026.07.08 | ₩17,869 | ₩18,016 | ₩17,695 | ₩17,815 | -0.30% | 22.5만 |
|---|
| 2026.07.07 | ₩18,029 | ₩18,249 | ₩17,976 | ₩18,016 | -0.07% | 26.6만 |
|---|
| 2026.07.06 | ₩17,762 | ₩18,062 | ₩17,659 | ₩17,976 | +1.20% | 37.8만 |
|---|
| 2026.07.02 | ₩17,682 | ₩17,882 | ₩17,468 | ₩17,775 | +0.53% | 27.5만 |
|---|
| 2026.07.01 | ₩17,829 | ₩17,949 | ₩17,722 | ₩17,842 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩17,615 | ₩17,789 | ₩17,502 | ₩17,709 | +0.53% | 26.1만 |
|---|
| 2026.06.29 | ₩17,095 | ₩17,642 | ₩17,095 | ₩17,575 | +2.81% | 28.4만 |
|---|
| 2026.06.26 | ₩17,175 | ₩17,308 | ₩16,788 | ₩16,841 | -1.94% | 55.6만 |
|---|
| 2026.06.25 | ₩16,948 | ₩17,288 | ₩16,841 | ₩17,175 | +1.34% | 52.4만 |
|---|
| 2026.06.24 | ₩17,522 | ₩17,722 | ₩17,215 | ₩17,348 | -0.99% | 68.2만 |
|---|
| 2026.06.23 | ₩17,148 | ₩17,535 | ₩17,084 | ₩17,375 | +1.32% | 53만 |
|---|
| 2026.06.22 | ₩17,962 | ₩17,982 | ₩17,175 | ₩17,549 | -2.30% | 104만 |
|---|
| 2026.06.18 | ₩18,336 | ₩18,429 | ₩18,042 | ₩18,389 | +0.29% | 55.7만 |
|---|
| 2026.06.17 | ₩18,576 | ₩18,616 | ₩18,283 | ₩18,323 | -1.36% | 52.4만 |
|---|
| 2026.06.16 | ₩18,509 | ₩18,776 | ₩18,456 | ₩18,683 | +0.94% | 59.1만 |
|---|
| 2026.06.15 | ₩18,416 | ₩18,683 | ₩18,416 | ₩18,509 | +0.51% | 99.7만 |
|---|
| 2026.06.12 | ₩18,296 | ₩18,443 | ₩17,962 | ₩18,176 | -0.66% | 51만 |
|---|
| 2026.06.11 | ₩18,069 | ₩18,176 | ₩17,562 | ₩18,176 | +0.59% | 85만 |
|---|
| 2026.06.10 | ₩18,496 | ₩18,643 | ₩18,102 | ₩18,149 | -1.88% | 55.4만 |
|---|
| 2026.06.09 | ₩18,616 | ₩18,790 | ₩18,164 | ₩18,483 | -0.72% | 44.6만 |
|---|
| 2026.06.08 | ₩18,456 | ₩18,549 | ₩18,309 | ₩18,443 | -0.07% | 55.3만 |
|---|
| 2026.06.05 | ₩18,603 | ₩18,756 | ₩18,423 | ₩18,656 | +0.29% | 55.2만 |
|---|
| 2026.06.04 | ₩18,256 | ₩18,843 | ₩18,204 | ₩18,790 | +2.92% | 52.5만 |
|---|
| 2026.06.03 | ₩18,416 | ₩18,660 | ₩18,289 | ₩18,349 | -0.36% | 95.9만 |
|---|
| 2026.06.02 | ₩18,750 | ₩19,023 | ₩18,296 | ₩18,469 | -1.49% | 119.2만 |
|---|
| 2026.06.01 | ₩19,097 | ₩19,243 | ₩19,010 | ₩19,163 | +0.35% | 80.6만 |
|---|
| 2026.05.29 | ₩19,550 | ₩19,590 | ₩19,243 | ₩19,323 | -1.16% | 84.5만 |
|---|
| 2026.05.28 | ₩19,617 | ₩19,750 | ₩19,501 | ₩19,697 | +0.41% | 42.3만 |
|---|
| 2026.05.27 | ₩19,764 | ₩19,977 | ₩19,722 | ₩19,804 | +0.20% | 56만 |
|---|
| 2026.05.26 | ₩19,670 | ₩19,857 | ₩19,550 | ₩19,857 | +0.95% | 83.9만 |
|---|
| 2026.05.22 | ₩19,697 | ₩19,777 | ₩19,484 | ₩19,564 | -0.68% | 47.5만 |
|---|
| 2026.05.21 | ₩19,697 | ₩19,924 | ₩19,530 | ₩19,724 | +0.14% | 64.8만 |
|---|
| 2026.05.20 | ₩20,004 | ₩20,231 | ₩19,730 | ₩20,031 | +0.13% | 102.1만 |
|---|
| 2026.05.19 | ₩20,404 | ₩20,404 | ₩19,864 | ₩19,964 | -2.16% | 155.5만 |
|---|
| 2026.05.18 | ₩20,324 | ₩20,798 | ₩20,244 | ₩20,338 | +0.07% | 54.5만 |
|---|
| 2026.05.15 | ₩20,324 | ₩20,404 | ₩20,137 | ₩20,338 | +0.07% | 39.9만 |
|---|
| 2026.05.14 | ₩20,271 | ₩20,538 | ₩20,251 | ₩20,458 | +0.92% | 50.5만 |
|---|
| 2026.05.13 | ₩20,031 | ₩20,885 | ₩20,031 | ₩20,858 | +4.13% | 82.7만 |
|---|
| 2026.05.12 | ₩20,218 | ₩20,231 | ₩19,964 | ₩20,204 | -0.07% | 71.7만 |
|---|
| 2026.05.11 | ₩20,551 | ₩20,625 | ₩20,211 | ₩20,258 | -1.43% | 111.8만 |
|---|
| 2026.05.08 | ₩20,685 | ₩20,825 | ₩20,570 | ₩20,791 | +0.52% | 46.1만 |
|---|
| 2026.05.07 | ₩20,805 | ₩20,805 | ₩20,451 | ₩20,658 | -0.71% | 67만 |
|---|
| 2026.05.06 | ₩20,938 | ₩21,138 | ₩20,858 | ₩21,032 | +0.45% | 96.1만 |
|---|
| 2026.05.05 | ₩20,551 | ₩20,878 | ₩20,524 | ₩20,711 | +0.78% | 45.6만 |
|---|
| 2026.05.04 | ₩20,538 | ₩20,631 | ₩20,358 | ₩20,484 | -0.26% | 34.4만 |
|---|
| 2026.05.01 | ₩20,471 | ₩20,631 | ₩20,319 | ₩20,605 | +0.65% | 44.6만 |
|---|
| 2026.04.30 | ₩20,057 | ₩20,658 | ₩19,684 | ₩20,618 | +2.79% | 86.7만 |
|---|
| 2026.04.29 | ₩19,310 | ₩19,610 | ₩19,123 | ₩19,403 | +0.48% | 46.4만 |
|---|
| 2026.04.28 | ₩19,243 | ₩19,450 | ₩19,177 | ₩19,323 | +0.42% | 27.3만 |
|---|
| 2026.04.27 | ₩19,230 | ₩19,510 | ₩19,043 | ₩19,390 | +0.83% | 51.5만 |
|---|
| 2026.04.24 | ₩18,830 | ₩19,150 | ₩18,670 | ₩19,123 | +1.56% | 43.8만 |
|---|
| 2026.04.23 | ₩18,923 | ₩18,923 | ₩18,696 | ₩18,856 | -0.35% | 28.5만 |
|---|
| 2026.04.22 | ₩18,883 | ₩18,986 | ₩18,776 | ₩18,963 | +0.42% | 21만 |
|---|
| 2026.04.21 | ₩18,896 | ₩18,936 | ₩18,563 | ₩18,576 | -1.69% | 159.8만 |
|---|
| 2026.04.20 | ₩18,936 | ₩18,970 | ₩18,790 | ₩18,816 | -0.63% | 24.2만 |
|---|
| 2026.04.17 | ₩18,830 | ₩19,070 | ₩18,790 | ₩18,990 | +0.85% | 36.1만 |
|---|
| 2026.04.16 | ₩18,936 | ₩18,936 | ₩18,703 | ₩18,736 | -1.06% | 19.8만 |
|---|
| 2026.04.15 | ₩18,776 | ₩18,976 | ₩18,679 | ₩18,976 | +1.07% | 39.1만 |
|---|
| 2026.04.14 | ₩18,416 | ₩18,776 | ₩18,363 | ₩18,723 | +1.67% | 34.8만 |
|---|
| 2026.04.13 | ₩18,029 | ₩18,283 | ₩18,009 | ₩18,242 | +1.18% | 19.8만 |
|---|
| 2026.04.10 | ₩18,202 | ₩18,280 | ₩18,042 | ₩18,056 | -0.81% | 25.9만 |
|---|
| 2026.04.09 | ₩17,936 | ₩18,182 | ₩17,789 | ₩18,162 | +1.26% | 30만 |
|---|
| 2026.04.08 | ₩18,309 | ₩18,416 | ₩18,096 | ₩18,149 | -0.87% | 39.2만 |
|---|
| 2026.04.07 | ₩17,495 | ₩17,669 | ₩17,326 | ₩17,629 | +0.76% | 26.4만 |
|---|
| 2026.04.06 | ₩17,215 | ₩17,468 | ₩17,215 | ₩17,468 | +1.47% | 22.5만 |
|---|
| 2026.04.02 | ₩16,895 | ₩17,282 | ₩16,895 | ₩17,195 | +1.78% | 36.4만 |
|---|
| 2026.04.01 | ₩17,041 | ₩17,529 | ₩17,041 | ₩17,402 | +2.11% | 40.2만 |
|---|
| 2026.03.31 | ₩16,494 | ₩16,995 | ₩16,493 | ₩16,948 | +2.75% | 26.8만 |
|---|
| 2026.03.30 | ₩16,374 | ₩16,414 | ₩16,187 | ₩16,281 | -0.57% | 41.3만 |
|---|
| 2026.03.27 | ₩16,401 | ₩16,548 | ₩16,254 | ₩16,254 | -0.90% | 45.5만 |
|---|
| 2026.03.26 | ₩17,081 | ₩17,081 | ₩16,521 | ₩16,668 | -2.42% | 68.1만 |
|---|
| 2026.03.25 | ₩17,415 | ₩17,589 | ₩17,215 | ₩17,322 | -0.54% | 49.9만 |
|---|
| 2026.03.24 | ₩17,829 | ₩17,829 | ₩17,255 | ₩17,295 | -2.99% | 57.5만 |
|---|
| 2026.03.23 | ₩17,869 | ₩18,069 | ₩17,842 | ₩17,855 | -0.07% | 34.5만 |
|---|
| 2026.03.20 | ₩18,042 | ₩18,042 | ₩17,662 | ₩17,802 | -1.33% | 85.2만 |
|---|
| 2026.03.19 | ₩17,922 | ₩18,142 | ₩17,829 | ₩18,069 | +0.82% | 24.8만 |
|---|
| 2026.03.18 | ₩18,269 | ₩18,403 | ₩18,189 | ₩18,189 | -0.44% | 25.6만 |
|---|
| 2026.03.17 | ₩18,096 | ₩18,363 | ₩18,096 | ₩18,363 | +1.47% | 25.8만 |
|---|
| 2026.03.16 | ₩18,016 | ₩18,122 | ₩17,962 | ₩18,122 | +0.59% | 19.9만 |
|---|
| 2026.03.13 | ₩18,042 | ₩18,142 | ₩17,809 | ₩17,922 | -0.67% | 22.8만 |
|---|
| 2026.03.12 | ₩17,989 | ₩18,096 | ₩17,805 | ₩17,976 | -0.07% | 51.4만 |
|---|
| 2026.03.11 | ₩18,189 | ₩18,296 | ₩18,116 | ₩18,242 | +0.29% | 29.7만 |
|---|
| 2026.03.10 | ₩18,056 | ₩18,229 | ₩18,056 | ₩18,176 | +0.67% | 36.2만 |
|---|
| 2026.03.09 | ₩17,535 | ₩18,116 | ₩17,535 | ₩18,069 | +3.04% | 44.9만 |
|---|
| 2026.03.06 | ₩17,615 | ₩17,829 | ₩17,535 | ₩17,749 | +0.76% | 52.5만 |
|---|
| 2026.03.05 | ₩18,016 | ₩18,016 | ₩17,682 | ₩17,842 | -0.96% | 43.4만 |
|---|
| 2026.03.04 | ₩18,082 | ₩18,205 | ₩17,949 | ₩18,122 | +0.22% | 35만 |
|---|
| 2026.03.03 | ₩17,775 | ₩18,096 | ₩17,709 | ₩18,056 | +1.58% | 30.3만 |
|---|
| 2026.03.02 | ₩18,082 | ₩18,309 | ₩17,936 | ₩18,202 | +0.66% | 23.8만 |
|---|
| 2026.02.27 | ₩18,136 | ₩18,509 | ₩18,089 | ₩18,456 | +1.77% | 130.6만 |
|---|
| 2026.02.26 | ₩18,469 | ₩18,469 | ₩17,969 | ₩18,283 | -1.01% | 34.4만 |
|---|
| 2026.02.25 | ₩18,523 | ₩18,643 | ₩18,443 | ₩18,643 | +0.65% | 27만 |
|---|
| 2026.02.24 | ₩18,523 | ₩18,563 | ₩18,269 | ₩18,483 | -0.22% | 23.6만 |
|---|
| 2026.02.23 | ₩18,803 | ₩18,870 | ₩18,445 | ₩18,496 | -1.63% | 60.2만 |
|---|
| 2026.02.20 | ₩18,256 | ₩18,755 | ₩18,216 | ₩18,710 | +2.49% | 37.8만 |
|---|
| 2026.02.19 | ₩18,056 | ₩18,256 | ₩17,989 | ₩18,149 | +0.52% | 27.9만 |
|---|
| 2026.02.18 | ₩18,176 | ₩18,403 | ₩18,162 | ₩18,323 | +0.81% | 40만 |
|---|
| 2026.02.17 | ₩18,096 | ₩18,296 | ₩17,855 | ₩18,162 | +0.37% | 58.7만 |
|---|
| 2026.02.13 | ₩18,443 | ₩18,523 | ₩18,269 | ₩18,336 | -0.58% | 51만 |
|---|
| 2026.02.12 | ₩18,736 | ₩18,910 | ₩18,469 | ₩18,563 | -0.93% | 60.6만 |
|---|
| 2026.02.11 | ₩19,283 | ₩19,337 | ₩18,710 | ₩18,803 | -2.49% | 62.7만 |
|---|
| 2026.02.10 | ₩19,350 | ₩19,397 | ₩18,990 | ₩19,217 | -0.69% | 39.5만 |
|---|
| 2026.02.09 | ₩19,283 | ₩19,617 | ₩19,150 | ₩19,484 | +1.04% | 35.4만 |
|---|
| 2026.02.06 | ₩19,604 | ₩19,644 | ₩19,177 | ₩19,337 | -1.36% | 65.9만 |
|---|
| 2026.02.05 | ₩18,683 | ₩19,831 | ₩18,384 | ₩19,831 | +6.14% | 77.7만 |
|---|
| 2026.02.04 | ₩20,484 | ₩20,484 | ₩19,697 | ₩19,951 | -2.61% | 65.7만 |
|---|
| 2026.02.03 | ₩20,725 | ₩20,725 | ₩20,177 | ₩20,311 | -2.00% | 52.7만 |
|---|
| 2026.02.02 | ₩20,137 | ₩20,524 | ₩20,084 | ₩20,498 | +1.79% | 56.3만 |
|---|
| 2026.01.30 | ₩20,017 | ₩20,211 | ₩19,984 | ₩20,151 | +0.67% | 46.5만 |
|---|
| 2026.01.29 | ₩20,284 | ₩20,311 | ₩19,650 | ₩20,124 | -0.79% | 38.9만 |
|---|
| 2026.01.28 | ₩20,191 | ₩20,264 | ₩20,017 | ₩20,231 | +0.20% | 36.4만 |
|---|
| 2026.01.27 | ₩20,204 | ₩20,267 | ₩20,097 | ₩20,151 | -0.26% | 32.7만 |
|---|
| 2026.01.26 | ₩19,764 | ₩20,177 | ₩19,764 | ₩20,044 | +1.42% | 34.8만 |
|---|
| 2026.01.23 | ₩19,964 | ₩20,039 | ₩19,758 | ₩19,817 | -0.74% | 35.7만 |
|---|
| 2026.01.22 | ₩20,071 | ₩20,072 | ₩19,831 | ₩19,964 | -0.53% | 30.2만 |
|---|
| 2026.01.21 | ₩19,524 | ₩20,084 | ₩19,430 | ₩19,884 | +1.85% | 48.7만 |
|---|
| 2026.01.20 | ₩19,444 | ₩19,851 | ₩19,444 | ₩19,510 | +0.34% | 115.4만 |
|---|
| 2026.01.16 | ₩20,124 | ₩20,155 | ₩19,857 | ₩19,991 | -0.66% | 44만 |
|---|
| 2026.01.15 | ₩20,311 | ₩20,311 | ₩19,977 | ₩20,097 | -1.05% | 40.2만 |
|---|
| 2026.01.14 | ₩20,298 | ₩20,344 | ₩20,091 | ₩20,311 | +0.07% | 54.6만 |
|---|
| 2026.01.13 | ₩20,284 | ₩20,551 | ₩20,191 | ₩20,298 | +0.07% | 38.9만 |
|---|
| 2026.01.12 | ₩19,871 | ₩20,204 | ₩19,817 | ₩20,177 | +1.54% | 41.7만 |
|---|
| 2026.01.09 | ₩19,951 | ₩20,068 | ₩19,832 | ₩19,977 | +0.13% | 33.7만 |
|---|
| 2026.01.08 | ₩20,017 | ₩20,044 | ₩19,684 | ₩19,777 | -1.20% | 49.6만 |
|---|
| 2026.01.07 | ₩19,510 | ₩19,977 | ₩19,504 | ₩19,844 | +1.71% | 48.9만 |
|---|
| 2026.01.06 | ₩19,604 | ₩19,737 | ₩19,343 | ₩19,497 | -0.54% | 41만 |
|---|
| 2026.01.05 | ₩19,564 | ₩19,644 | ₩19,470 | ₩19,577 | +0.07% | 55만 |
|---|
| 2026.01.02 | ₩19,590 | ₩19,764 | ₩19,250 | ₩19,497 | -0.48% | 54.6만 |
|---|
| 2025.12.31 | ₩19,510 | ₩19,590 | ₩19,457 | ₩19,484 | -0.14% | 35.1만 |
|---|
| 2025.12.30 | ₩19,510 | ₩19,684 | ₩19,497 | ₩19,537 | +0.14% | 29.7만 |
|---|
| 2025.12.29 | ₩19,444 | ₩19,537 | ₩19,363 | ₩19,537 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩19,590 | ₩19,590 | ₩19,434 | ₩19,537 | -0.27% | 33.8만 |
|---|
| 2025.12.24 | ₩19,710 | ₩19,710 | ₩19,540 | ₩19,657 | -0.27% | 83.4만 |
|---|
| 2025.12.23 | ₩19,403 | ₩19,690 | ₩19,403 | ₩19,684 | +1.44% | 30.8만 |
|---|
| 2025.12.22 | ₩19,484 | ₩19,497 | ₩19,237 | ₩19,430 | -0.27% | 69.5만 |
|---|
| 2025.12.19 | ₩19,063 | ₩19,330 | ₩19,043 | ₩19,310 | +1.30% | 28.1만 |
|---|
| 2025.12.18 | ₩19,043 | ₩19,177 | ₩18,923 | ₩19,110 | +0.35% | 33만 |
|---|
| 2025.12.17 | ₩19,617 | ₩19,617 | ₩18,870 | ₩18,870 | -3.81% | 59.3만 |
|---|
| 2025.12.16 | ₩19,444 | ₩19,706 | ₩19,250 | ₩19,497 | +0.27% | 36.1만 |
|---|
| 2025.12.15 | ₩19,684 | ₩19,750 | ₩19,383 | ₩19,550 | -0.68% | 43.6만 |
|---|
| 2025.12.12 | ₩19,804 | ₩19,897 | ₩19,377 | ₩19,617 | -0.94% | 49.6만 |
|---|
| 2025.12.11 | ₩20,177 | ₩20,218 | ₩19,550 | ₩19,737 | -2.18% | 76.8만 |
|---|
| 2025.12.10 | ₩20,084 | ₩20,378 | ₩20,071 | ₩20,338 | +1.26% | 40.3만 |
|---|
| 2025.12.09 | ₩19,964 | ₩20,204 | ₩19,884 | ₩20,164 | +1.00% | 39.8만 |
|---|
| 2025.12.08 | ₩20,324 | ₩20,324 | ₩19,831 | ₩19,991 | -1.64% | 75.1만 |
|---|
| 2025.12.05 | ₩20,244 | ₩20,412 | ₩20,231 | ₩20,364 | +0.59% | 63.5만 |
|---|
| 2025.12.04 | ₩20,391 | ₩20,391 | ₩19,971 | ₩20,137 | -1.24% | 77.4만 |
|---|
| 2025.12.03 | ₩20,324 | ₩20,685 | ₩20,258 | ₩20,605 | +1.38% | 59만 |
|---|
| 2025.12.02 | ₩20,351 | ₩20,471 | ₩20,218 | ₩20,351 | 0.00% | 48.3만 |
|---|
| 2025.12.01 | ₩20,458 | ₩20,524 | ₩20,204 | ₩20,298 | -0.78% | 87.1만 |
|---|
| 2025.11.28 | ₩20,711 | ₩20,885 | ₩20,338 | ₩20,538 | -0.84% | 44.6만 |
|---|
| 2025.11.26 | ₩20,885 | ₩21,072 | ₩20,658 | ₩20,831 | -0.26% | 67.5만 |
|---|
| 2025.11.25 | ₩21,298 | ₩21,298 | ₩20,699 | ₩21,018 | -1.32% | 102만 |
|---|
| 2025.11.24 | ₩20,364 | ₩20,805 | ₩20,351 | ₩20,738 | +1.83% | 252만 |
|---|
| 2025.11.21 | ₩19,644 | ₩20,011 | ₩19,576 | ₩19,777 | +0.68% | 108.6만 |
|---|
| 2025.11.20 | ₩20,097 | ₩20,164 | ₩19,250 | ₩19,323 | -3.85% | 73만 |
|---|
| 2025.11.19 | ₩19,350 | ₩20,173 | ₩19,310 | ₩19,564 | +1.10% | 102.3만 |
|---|
| 2025.11.18 | ₩19,390 | ₩19,390 | ₩18,776 | ₩19,110 | -1.45% | 72.2만 |
|---|
| 2025.11.17 | ₩19,243 | ₩19,637 | ₩19,097 | ₩19,230 | -0.07% | 101만 |
|---|
| 2025.11.14 | ₩18,389 | ₩18,870 | ₩18,336 | ₩18,723 | +1.81% | 72.4만 |
|---|
| 2025.11.13 | ₩19,110 | ₩19,110 | ₩18,776 | ₩18,883 | -1.19% | 52.1만 |
|---|
| 2025.11.12 | ₩19,590 | ₩19,590 | ₩19,237 | ₩19,377 | -1.09% | 47.6만 |
|---|
| 2025.11.11 | ₩19,457 | ₩19,557 | ₩19,403 | ₩19,537 | +0.41% | 48.5만 |
|---|
| 2025.11.10 | ₩19,230 | ₩19,537 | ₩19,177 | ₩19,510 | +1.46% | 47.4만 |
|---|
| 2025.11.07 | ₩19,177 | ₩19,230 | ₩18,723 | ₩18,950 | -1.18% | 50.9만 |
|---|
| 2025.11.06 | ₩19,363 | ₩19,472 | ₩19,075 | ₩19,323 | -0.21% | 43.3만 |
|---|
| 2025.11.05 | ₩19,323 | ₩19,737 | ₩19,201 | ₩19,617 | +1.52% | 67.7만 |
|---|
| 2025.11.04 | ₩19,190 | ₩19,430 | ₩19,110 | ₩19,203 | +0.07% | 33.5만 |
|---|
| 2025.11.03 | ₩19,510 | ₩19,690 | ₩19,350 | ₩19,604 | +0.48% | 36.7만 |
|---|
| 2025.10.31 | ₩19,477 | ₩19,613 | ₩19,163 | ₩19,430 | -0.24% | 40.7만 |
|---|
| 2025.10.30 | ₩20,031 | ₩20,151 | ₩19,323 | ₩19,430 | -3.00% | 63.7만 |
|---|
| 2025.10.29 | ₩18,963 | ₩19,424 | ₩18,963 | ₩19,403 | +2.32% | 56.1만 |
|---|
| 2025.10.28 | ₩19,123 | ₩19,123 | ₩18,936 | ₩18,990 | -0.70% | 37.2만 |
|---|
| 2025.10.27 | ₩18,816 | ₩19,110 | ₩18,790 | ₩19,083 | +1.42% | 60만 |
|---|
| 2025.10.24 | ₩18,456 | ₩18,589 | ₩18,376 | ₩18,549 | +0.51% | 44.6만 |
|---|
| 2025.10.23 | ₩18,269 | ₩18,303 | ₩18,136 | ₩18,229 | -0.22% | 44.6만 |
|---|
| 2025.10.22 | ₩18,576 | ₩18,629 | ₩18,254 | ₩18,389 | -1.01% | 37.4만 |
|---|
| 2025.10.21 | ₩18,536 | ₩18,536 | ₩17,869 | ₩18,309 | -1.22% | 145만 |
|---|
| 2025.10.20 | ₩18,483 | ₩18,651 | ₩18,483 | ₩18,576 | +0.51% | 44.4만 |
|---|
| 2025.10.17 | ₩18,216 | ₩18,443 | ₩18,082 | ₩18,403 | +1.03% | 20.8만 |
|---|
| 2025.10.16 | ₩18,376 | ₩18,549 | ₩18,202 | ₩18,283 | -0.51% | 30.4만 |
|---|
| 2025.10.15 | ₩18,349 | ₩18,536 | ₩18,283 | ₩18,483 | +0.73% | 16.6만 |
|---|
| 2025.10.14 | ₩18,029 | ₩18,309 | ₩17,957 | ₩18,256 | +1.26% | 15.9만 |
|---|
| 2025.10.13 | ₩17,869 | ₩18,176 | ₩17,869 | ₩18,176 | +1.72% | 21.7만 |
|---|
| 2025.10.10 | ₩17,962 | ₩18,149 | ₩17,635 | ₩17,655 | -1.71% | 18.3만 |
|---|