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 | ₩16,225 | ₩16,305 | ₩16,218 | ₩16,278 | +0.33% | 28.2만 |
| 2026.10.08 | ₩16,238 | ₩16,372 | ₩16,078 | ₩16,131 | -0.66% | 21.3만 |
| 2026.10.07 | ₩16,105 | ₩16,278 | ₩16,031 | ₩16,252 | +0.91% | 17.5만 |
| 2026.10.06 | ₩16,198 | ₩16,218 | ₩16,065 | ₩16,158 | -0.25% | 27.5만 |
| 2026.10.05 | ₩15,944 | ₩16,171 | ₩15,944 | ₩16,118 | +1.09% | 26.4만 |
| 2026.10.02 | ₩15,944 | ₩16,091 | ₩15,904 | ₩15,984 | +0.25% | 27.2만 |
| 2026.10.01 | ₩16,252 | ₩16,252 | ₩15,657 | ₩15,798 | -2.79% | 33.6만 |
| 2026.09.30 | ₩16,025 | ₩16,332 | ₩15,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,051 |
| +0.17% |
| 57.9만 |
| 2026.09.29 | ₩15,944 | ₩15,984 | ₩15,804 | ₩15,931 | -0.08% | 19.1만 |
|---|
| 2026.09.28 | ₩15,931 | ₩16,011 | ₩15,851 | ₩15,958 | +0.17% | 18.8만 |
|---|
| 2026.09.25 | ₩15,904 | ₩16,145 | ₩15,891 | ₩16,025 | +0.76% | 26.7만 |
|---|
| 2026.09.24 | ₩15,717 | ₩15,971 | ₩15,691 | ₩15,971 | +1.61% | 33만 |
|---|
| 2026.09.23 | ₩16,305 | ₩16,305 | ₩15,811 | ₩15,838 | -2.87% | 59.8만 |
|---|
| 2026.09.22 | ₩16,545 | ₩16,826 | ₩16,318 | ₩16,318 | -1.37% | 38.1만 |
|---|
| 2026.09.21 | ₩16,372 | ₩16,579 | ₩16,292 | ₩16,519 | +0.90% | 36.1만 |
|---|
| 2026.09.18 | ₩16,545 | ₩16,652 | ₩16,212 | ₩16,212 | -2.02% | 41만 |
|---|
| 2026.09.17 | ₩16,198 | ₩16,265 | ₩16,085 | ₩16,198 | 0.00% | 30.5만 |
|---|
| 2026.09.16 | ₩16,265 | ₩16,332 | ₩16,058 | ₩16,105 | -0.99% | 21만 |
|---|
| 2026.09.15 | ₩16,305 | ₩16,312 | ₩16,131 | ₩16,185 | -0.74% | 23.5만 |
|---|
| 2026.09.14 | ₩16,171 | ₩16,398 | ₩16,145 | ₩16,372 | +1.24% | 33.4만 |
|---|
| 2026.09.11 | ₩15,798 | ₩16,138 | ₩15,798 | ₩15,971 | +1.10% | 35.4만 |
|---|
| 2026.09.10 | ₩15,584 | ₩15,778 | ₩15,544 | ₩15,757 | +1.11% | 38.7만 |
|---|
| 2026.09.09 | ₩15,811 | ₩15,811 | ₩15,611 | ₩15,757 | -0.34% | 53.4만 |
|---|
| 2026.09.08 | ₩15,891 | ₩16,090 | ₩15,838 | ₩16,051 | +1.01% | 28.2만 |
|---|
| 2026.09.04 | ₩16,265 | ₩16,265 | ₩15,971 | ₩16,011 | -1.56% | 27.6만 |
|---|
| 2026.09.03 | ₩16,105 | ₩16,245 | ₩16,105 | ₩16,158 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩15,958 | ₩16,145 | ₩15,864 | ₩16,025 | +0.42% | 14.9만 |
|---|
| 2026.09.01 | ₩15,971 | ₩16,031 | ₩15,878 | ₩15,971 | 0.00% | 19.9만 |
|---|
| 2026.08.31 | ₩16,225 | ₩16,265 | ₩16,011 | ₩16,078 | -0.91% | 30만 |
|---|
| 2026.08.28 | ₩16,198 | ₩16,452 | ₩16,178 | ₩16,385 | +1.15% | 24.6만 |
|---|
| 2026.08.27 | ₩16,131 | ₩16,185 | ₩16,065 | ₩16,171 | +0.25% | 21.2만 |
|---|
| 2026.08.26 | ₩16,452 | ₩16,452 | ₩16,198 | ₩16,305 | -0.89% | 18만 |
|---|
| 2026.08.25 | ₩16,559 | ₩16,559 | ₩16,392 | ₩16,465 | -0.56% | 22.8만 |
|---|
| 2026.08.24 | ₩16,238 | ₩16,585 | ₩16,238 | ₩16,505 | +1.64% | 28.6만 |
|---|
| 2026.08.21 | ₩16,292 | ₩16,405 | ₩16,198 | ₩16,332 | +0.25% | 27.5만 |
|---|
| 2026.08.20 | ₩16,252 | ₩16,318 | ₩16,105 | ₩16,185 | -0.41% | 22.5만 |
|---|
| 2026.08.19 | ₩16,385 | ₩16,505 | ₩16,292 | ₩16,465 | +0.49% | 20.7만 |
|---|
| 2026.08.18 | ₩16,358 | ₩16,439 | ₩16,292 | ₩16,412 | +0.33% | 16.6만 |
|---|
| 2026.08.17 | ₩16,505 | ₩16,505 | ₩16,318 | ₩16,398 | -0.65% | 24.4만 |
|---|
| 2026.08.14 | ₩16,532 | ₩16,625 | ₩16,398 | ₩16,479 | -0.32% | 22.7만 |
|---|
| 2026.08.13 | ₩16,439 | ₩16,505 | ₩16,378 | ₩16,465 | +0.16% | 27.4만 |
|---|
| 2026.08.12 | ₩16,519 | ₩16,532 | ₩16,305 | ₩16,439 | -0.49% | 42.9만 |
|---|
| 2026.08.11 | ₩16,973 | ₩16,979 | ₩16,439 | ₩16,479 | -2.91% | 32.7만 |
|---|
| 2026.08.10 | ₩16,906 | ₩17,026 | ₩16,832 | ₩17,026 | +0.71% | 25.8만 |
|---|
| 2026.08.07 | ₩17,013 | ₩17,053 | ₩16,852 | ₩16,906 | -0.63% | 31.4만 |
|---|
| 2026.08.06 | ₩17,160 | ₩17,240 | ₩16,973 | ₩16,986 | -1.01% | 23.5만 |
|---|
| 2026.08.05 | ₩18,028 | ₩18,094 | ₩17,093 | ₩17,293 | -4.07% | 41.7만 |
|---|
| 2026.08.04 | ₩17,493 | ₩17,961 | ₩17,493 | ₩17,894 | +2.29% | 30.8만 |
|---|
| 2026.08.03 | ₩17,333 | ₩17,807 | ₩17,280 | ₩17,654 | +1.85% | 53.5만 |
|---|
| 2026.07.31 | ₩16,425 | ₩17,100 | ₩16,425 | ₩17,026 | +3.66% | 51.2만 |
|---|
| 2026.07.30 | ₩16,145 | ₩16,245 | ₩16,051 | ₩16,171 | +0.17% | 28.1만 |
|---|
| 2026.07.29 | ₩16,318 | ₩16,579 | ₩16,252 | ₩16,358 | +0.25% | 31.7만 |
|---|
| 2026.07.28 | ₩16,091 | ₩16,398 | ₩15,998 | ₩16,252 | +1.00% | 25.8만 |
|---|
| 2026.07.27 | ₩15,984 | ₩16,186 | ₩15,984 | ₩16,105 | +0.75% | 30.5만 |
|---|
| 2026.07.24 | ₩15,798 | ₩15,984 | ₩15,717 | ₩15,771 | -0.17% | 39.3만 |
|---|
| 2026.07.23 | ₩15,971 | ₩16,045 | ₩15,571 | ₩15,771 | -1.25% | 97.9만 |
|---|
| 2026.07.22 | ₩17,120 | ₩17,200 | ₩16,866 | ₩16,879 | -1.40% | 35.9만 |
|---|
| 2026.07.21 | ₩17,293 | ₩17,293 | ₩17,086 | ₩17,106 | -1.08% | 38.4만 |
|---|
| 2026.07.20 | ₩17,226 | ₩17,611 | ₩17,226 | ₩17,280 | +0.31% | 25.2만 |
|---|
| 2026.07.17 | ₩16,999 | ₩17,140 | ₩16,826 | ₩17,080 | +0.47% | 42.7만 |
|---|
| 2026.07.16 | ₩18,054 | ₩18,161 | ₩17,320 | ₩17,360 | -3.85% | 36만 |
|---|
| 2026.07.15 | ₩17,600 | ₩18,228 | ₩17,600 | ₩18,094 | +2.81% | 35만 |
|---|
| 2026.07.14 | ₩17,307 | ₩17,720 | ₩17,293 | ₩17,680 | +2.16% | 27.6만 |
|---|
| 2026.07.13 | ₩17,560 | ₩17,600 | ₩17,393 | ₩17,440 | -0.68% | 39.1만 |
|---|
| 2026.07.10 | ₩17,680 | ₩17,680 | ₩17,400 | ₩17,574 | -0.60% | 26.1만 |
|---|
| 2026.07.09 | ₩17,507 | ₩17,694 | ₩17,320 | ₩17,694 | +1.07% | 24.2만 |
|---|
| 2026.07.08 | ₩17,881 | ₩18,028 | ₩17,707 | ₩17,827 | -0.30% | 22.5만 |
|---|
| 2026.07.07 | ₩18,041 | ₩18,261 | ₩17,988 | ₩18,028 | -0.07% | 26.6만 |
|---|
| 2026.07.06 | ₩17,774 | ₩18,074 | ₩17,671 | ₩17,988 | +1.20% | 37.8만 |
|---|
| 2026.07.02 | ₩17,694 | ₩17,894 | ₩17,480 | ₩17,787 | +0.53% | 27.5만 |
|---|
| 2026.07.01 | ₩17,841 | ₩17,961 | ₩17,734 | ₩17,854 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩17,627 | ₩17,801 | ₩17,514 | ₩17,720 | +0.53% | 26.1만 |
|---|
| 2026.06.29 | ₩17,106 | ₩17,654 | ₩17,106 | ₩17,587 | +2.81% | 28.4만 |
|---|
| 2026.06.26 | ₩17,186 | ₩17,320 | ₩16,799 | ₩16,852 | -1.94% | 55.6만 |
|---|
| 2026.06.25 | ₩16,959 | ₩17,300 | ₩16,852 | ₩17,186 | +1.34% | 52.4만 |
|---|
| 2026.06.24 | ₩17,534 | ₩17,734 | ₩17,226 | ₩17,360 | -0.99% | 68.2만 |
|---|
| 2026.06.23 | ₩17,160 | ₩17,547 | ₩17,096 | ₩17,387 | +1.32% | 53만 |
|---|
| 2026.06.22 | ₩17,974 | ₩17,994 | ₩17,186 | ₩17,560 | -2.30% | 104만 |
|---|
| 2026.06.18 | ₩18,348 | ₩18,442 | ₩18,054 | ₩18,402 | +0.29% | 55.7만 |
|---|
| 2026.06.17 | ₩18,588 | ₩18,629 | ₩18,295 | ₩18,335 | -1.36% | 52.4만 |
|---|
| 2026.06.16 | ₩18,522 | ₩18,789 | ₩18,468 | ₩18,695 | +0.94% | 59.1만 |
|---|
| 2026.06.15 | ₩18,428 | ₩18,695 | ₩18,428 | ₩18,522 | +0.51% | 99.7만 |
|---|
| 2026.06.12 | ₩18,308 | ₩18,455 | ₩17,974 | ₩18,188 | -0.66% | 51만 |
|---|
| 2026.06.11 | ₩18,081 | ₩18,188 | ₩17,574 | ₩18,188 | +0.59% | 85만 |
|---|
| 2026.06.10 | ₩18,508 | ₩18,655 | ₩18,114 | ₩18,161 | -1.88% | 55.4만 |
|---|
| 2026.06.09 | ₩18,629 | ₩18,802 | ₩18,176 | ₩18,495 | -0.72% | 44.6만 |
|---|
| 2026.06.08 | ₩18,468 | ₩18,562 | ₩18,321 | ₩18,455 | -0.07% | 55.3만 |
|---|
| 2026.06.05 | ₩18,615 | ₩18,769 | ₩18,435 | ₩18,669 | +0.29% | 55.2만 |
|---|
| 2026.06.04 | ₩18,268 | ₩18,856 | ₩18,216 | ₩18,802 | +2.92% | 52.5만 |
|---|
| 2026.06.03 | ₩18,428 | ₩18,673 | ₩18,301 | ₩18,361 | -0.36% | 95.9만 |
|---|
| 2026.06.02 | ₩18,762 | ₩19,036 | ₩18,308 | ₩18,482 | -1.49% | 119.2만 |
|---|
| 2026.06.01 | ₩19,109 | ₩19,256 | ₩19,022 | ₩19,176 | +0.35% | 80.6만 |
|---|
| 2026.05.29 | ₩19,563 | ₩19,603 | ₩19,256 | ₩19,336 | -1.16% | 84.5만 |
|---|
| 2026.05.28 | ₩19,630 | ₩19,764 | ₩19,514 | ₩19,710 | +0.41% | 42.3만 |
|---|
| 2026.05.27 | ₩19,777 | ₩19,991 | ₩19,736 | ₩19,817 | +0.20% | 56만 |
|---|
| 2026.05.26 | ₩19,684 | ₩19,870 | ₩19,563 | ₩19,870 | +0.95% | 83.9만 |
|---|
| 2026.05.22 | ₩19,710 | ₩19,790 | ₩19,497 | ₩19,577 | -0.68% | 47.5만 |
|---|
| 2026.05.21 | ₩19,710 | ₩19,937 | ₩19,543 | ₩19,737 | +0.14% | 64.8만 |
|---|
| 2026.05.20 | ₩20,017 | ₩20,244 | ₩19,744 | ₩20,044 | +0.13% | 102.1만 |
|---|
| 2026.05.19 | ₩20,418 | ₩20,418 | ₩19,877 | ₩19,977 | -2.16% | 155.5만 |
|---|
| 2026.05.18 | ₩20,338 | ₩20,812 | ₩20,258 | ₩20,351 | +0.07% | 54.5만 |
|---|
| 2026.05.15 | ₩20,338 | ₩20,418 | ₩20,151 | ₩20,351 | +0.07% | 39.9만 |
|---|
| 2026.05.14 | ₩20,284 | ₩20,551 | ₩20,264 | ₩20,471 | +0.92% | 50.5만 |
|---|
| 2026.05.13 | ₩20,044 | ₩20,899 | ₩20,044 | ₩20,872 | +4.13% | 82.7만 |
|---|
| 2026.05.12 | ₩20,231 | ₩20,244 | ₩19,977 | ₩20,218 | -0.07% | 71.7만 |
|---|
| 2026.05.11 | ₩20,565 | ₩20,638 | ₩20,224 | ₩20,271 | -1.43% | 111.8만 |
|---|
| 2026.05.08 | ₩20,698 | ₩20,839 | ₩20,584 | ₩20,805 | +0.52% | 46.1만 |
|---|
| 2026.05.07 | ₩20,819 | ₩20,819 | ₩20,465 | ₩20,672 | -0.71% | 67만 |
|---|
| 2026.05.06 | ₩20,952 | ₩21,152 | ₩20,872 | ₩21,046 | +0.45% | 96.1만 |
|---|
| 2026.05.05 | ₩20,565 | ₩20,892 | ₩20,538 | ₩20,725 | +0.78% | 45.6만 |
|---|
| 2026.05.04 | ₩20,551 | ₩20,645 | ₩20,371 | ₩20,498 | -0.26% | 34.4만 |
|---|
| 2026.05.01 | ₩20,485 | ₩20,645 | ₩20,332 | ₩20,618 | +0.65% | 44.6만 |
|---|
| 2026.04.30 | ₩20,071 | ₩20,672 | ₩19,697 | ₩20,632 | +2.79% | 86.7만 |
|---|
| 2026.04.29 | ₩19,323 | ₩19,623 | ₩19,136 | ₩19,416 | +0.48% | 46.4만 |
|---|
| 2026.04.28 | ₩19,256 | ₩19,463 | ₩19,189 | ₩19,336 | +0.42% | 27.3만 |
|---|
| 2026.04.27 | ₩19,243 | ₩19,523 | ₩19,056 | ₩19,403 | +0.83% | 51.5만 |
|---|
| 2026.04.24 | ₩18,842 | ₩19,163 | ₩18,682 | ₩19,136 | +1.56% | 43.8만 |
|---|
| 2026.04.23 | ₩18,936 | ₩18,936 | ₩18,709 | ₩18,869 | -0.35% | 28.5만 |
|---|
| 2026.04.22 | ₩18,896 | ₩18,998 | ₩18,789 | ₩18,976 | +0.42% | 21만 |
|---|
| 2026.04.21 | ₩18,909 | ₩18,949 | ₩18,575 | ₩18,588 | -1.69% | 159.8만 |
|---|
| 2026.04.20 | ₩18,949 | ₩18,982 | ₩18,802 | ₩18,829 | -0.63% | 24.2만 |
|---|
| 2026.04.17 | ₩18,842 | ₩19,083 | ₩18,802 | ₩19,002 | +0.85% | 36.1만 |
|---|
| 2026.04.16 | ₩18,949 | ₩18,949 | ₩18,715 | ₩18,749 | -1.06% | 19.8만 |
|---|
| 2026.04.15 | ₩18,789 | ₩18,989 | ₩18,691 | ₩18,989 | +1.07% | 39.1만 |
|---|
| 2026.04.14 | ₩18,428 | ₩18,789 | ₩18,375 | ₩18,735 | +1.67% | 34.8만 |
|---|
| 2026.04.13 | ₩18,041 | ₩18,295 | ₩18,021 | ₩18,255 | +1.18% | 19.8만 |
|---|
| 2026.04.10 | ₩18,215 | ₩18,292 | ₩18,054 | ₩18,068 | -0.81% | 25.9만 |
|---|
| 2026.04.09 | ₩17,948 | ₩18,195 | ₩17,801 | ₩18,175 | +1.26% | 30만 |
|---|
| 2026.04.08 | ₩18,321 | ₩18,428 | ₩18,108 | ₩18,161 | -0.87% | 39.2만 |
|---|
| 2026.04.07 | ₩17,507 | ₩17,680 | ₩17,337 | ₩17,640 | +0.76% | 26.4만 |
|---|
| 2026.04.06 | ₩17,226 | ₩17,480 | ₩17,226 | ₩17,480 | +1.47% | 22.5만 |
|---|
| 2026.04.02 | ₩16,906 | ₩17,293 | ₩16,906 | ₩17,206 | +1.78% | 36.4만 |
|---|
| 2026.04.01 | ₩17,053 | ₩17,540 | ₩17,053 | ₩17,413 | +2.11% | 40.2만 |
|---|
| 2026.03.31 | ₩16,505 | ₩17,006 | ₩16,504 | ₩16,959 | +2.75% | 26.8만 |
|---|
| 2026.03.30 | ₩16,385 | ₩16,425 | ₩16,198 | ₩16,292 | -0.57% | 41.3만 |
|---|
| 2026.03.27 | ₩16,412 | ₩16,559 | ₩16,265 | ₩16,265 | -0.90% | 45.5만 |
|---|
| 2026.03.26 | ₩17,093 | ₩17,093 | ₩16,532 | ₩16,679 | -2.42% | 68.1만 |
|---|
| 2026.03.25 | ₩17,427 | ₩17,600 | ₩17,226 | ₩17,333 | -0.54% | 49.9만 |
|---|
| 2026.03.24 | ₩17,841 | ₩17,841 | ₩17,266 | ₩17,307 | -2.99% | 57.5만 |
|---|
| 2026.03.23 | ₩17,881 | ₩18,081 | ₩17,854 | ₩17,867 | -0.07% | 34.5만 |
|---|
| 2026.03.20 | ₩18,054 | ₩18,054 | ₩17,674 | ₩17,814 | -1.33% | 85.2만 |
|---|
| 2026.03.19 | ₩17,934 | ₩18,154 | ₩17,841 | ₩18,081 | +0.82% | 24.8만 |
|---|
| 2026.03.18 | ₩18,281 | ₩18,415 | ₩18,201 | ₩18,201 | -0.44% | 25.6만 |
|---|
| 2026.03.17 | ₩18,108 | ₩18,375 | ₩18,108 | ₩18,375 | +1.47% | 25.8만 |
|---|
| 2026.03.16 | ₩18,028 | ₩18,134 | ₩17,974 | ₩18,134 | +0.59% | 19.9만 |
|---|
| 2026.03.13 | ₩18,054 | ₩18,154 | ₩17,821 | ₩17,934 | -0.67% | 22.8만 |
|---|
| 2026.03.12 | ₩18,001 | ₩18,108 | ₩17,817 | ₩17,988 | -0.07% | 51.4만 |
|---|
| 2026.03.11 | ₩18,201 | ₩18,308 | ₩18,128 | ₩18,255 | +0.29% | 29.7만 |
|---|
| 2026.03.10 | ₩18,068 | ₩18,241 | ₩18,068 | ₩18,188 | +0.67% | 36.2만 |
|---|
| 2026.03.09 | ₩17,547 | ₩18,128 | ₩17,547 | ₩18,081 | +3.04% | 44.9만 |
|---|
| 2026.03.06 | ₩17,627 | ₩17,841 | ₩17,547 | ₩17,761 | +0.76% | 52.5만 |
|---|
| 2026.03.05 | ₩18,028 | ₩18,028 | ₩17,694 | ₩17,854 | -0.96% | 43.4만 |
|---|
| 2026.03.04 | ₩18,094 | ₩18,217 | ₩17,961 | ₩18,134 | +0.22% | 35만 |
|---|
| 2026.03.03 | ₩17,787 | ₩18,108 | ₩17,720 | ₩18,068 | +1.58% | 30.3만 |
|---|
| 2026.03.02 | ₩18,094 | ₩18,321 | ₩17,948 | ₩18,215 | +0.66% | 23.8만 |
|---|
| 2026.02.27 | ₩18,148 | ₩18,522 | ₩18,101 | ₩18,468 | +1.77% | 130.6만 |
|---|
| 2026.02.26 | ₩18,482 | ₩18,482 | ₩17,981 | ₩18,295 | -1.01% | 34.4만 |
|---|
| 2026.02.25 | ₩18,535 | ₩18,655 | ₩18,455 | ₩18,655 | +0.65% | 27만 |
|---|
| 2026.02.24 | ₩18,535 | ₩18,575 | ₩18,281 | ₩18,495 | -0.22% | 23.6만 |
|---|
| 2026.02.23 | ₩18,816 | ₩18,882 | ₩18,458 | ₩18,508 | -1.63% | 60.2만 |
|---|
| 2026.02.20 | ₩18,268 | ₩18,767 | ₩18,228 | ₩18,722 | +2.49% | 37.8만 |
|---|
| 2026.02.19 | ₩18,068 | ₩18,268 | ₩18,001 | ₩18,161 | +0.52% | 27.9만 |
|---|
| 2026.02.18 | ₩18,188 | ₩18,415 | ₩18,175 | ₩18,335 | +0.81% | 40만 |
|---|
| 2026.02.17 | ₩18,108 | ₩18,308 | ₩17,867 | ₩18,175 | +0.37% | 58.7만 |
|---|
| 2026.02.13 | ₩18,455 | ₩18,535 | ₩18,281 | ₩18,348 | -0.58% | 51만 |
|---|
| 2026.02.12 | ₩18,749 | ₩18,922 | ₩18,482 | ₩18,575 | -0.93% | 60.6만 |
|---|
| 2026.02.11 | ₩19,296 | ₩19,350 | ₩18,722 | ₩18,816 | -2.49% | 62.7만 |
|---|
| 2026.02.10 | ₩19,363 | ₩19,410 | ₩19,002 | ₩19,229 | -0.69% | 39.5만 |
|---|
| 2026.02.09 | ₩19,296 | ₩19,630 | ₩19,163 | ₩19,497 | +1.04% | 35.4만 |
|---|
| 2026.02.06 | ₩19,617 | ₩19,657 | ₩19,189 | ₩19,350 | -1.36% | 65.9만 |
|---|
| 2026.02.05 | ₩18,695 | ₩19,844 | ₩18,396 | ₩19,844 | +6.14% | 77.7만 |
|---|
| 2026.02.04 | ₩20,498 | ₩20,498 | ₩19,710 | ₩19,964 | -2.61% | 65.7만 |
|---|
| 2026.02.03 | ₩20,738 | ₩20,738 | ₩20,191 | ₩20,324 | -2.00% | 52.7만 |
|---|
| 2026.02.02 | ₩20,151 | ₩20,538 | ₩20,097 | ₩20,511 | +1.79% | 56.3만 |
|---|
| 2026.01.30 | ₩20,031 | ₩20,224 | ₩19,997 | ₩20,164 | +0.67% | 46.5만 |
|---|
| 2026.01.29 | ₩20,298 | ₩20,324 | ₩19,663 | ₩20,138 | -0.79% | 38.9만 |
|---|
| 2026.01.28 | ₩20,204 | ₩20,278 | ₩20,031 | ₩20,244 | +0.20% | 36.4만 |
|---|
| 2026.01.27 | ₩20,218 | ₩20,280 | ₩20,111 | ₩20,164 | -0.26% | 32.7만 |
|---|
| 2026.01.26 | ₩19,777 | ₩20,191 | ₩19,777 | ₩20,057 | +1.42% | 34.8만 |
|---|
| 2026.01.23 | ₩19,977 | ₩20,052 | ₩19,772 | ₩19,830 | -0.74% | 35.7만 |
|---|
| 2026.01.22 | ₩20,084 | ₩20,085 | ₩19,844 | ₩19,977 | -0.53% | 30.2만 |
|---|
| 2026.01.21 | ₩19,537 | ₩20,097 | ₩19,443 | ₩19,897 | +1.85% | 48.7만 |
|---|
| 2026.01.20 | ₩19,456 | ₩19,864 | ₩19,456 | ₩19,523 | +0.34% | 115.4만 |
|---|
| 2026.01.16 | ₩20,138 | ₩20,168 | ₩19,870 | ₩20,004 | -0.66% | 44만 |
|---|
| 2026.01.15 | ₩20,324 | ₩20,324 | ₩19,991 | ₩20,111 | -1.05% | 40.2만 |
|---|
| 2026.01.14 | ₩20,311 | ₩20,358 | ₩20,104 | ₩20,324 | +0.07% | 54.6만 |
|---|
| 2026.01.13 | ₩20,298 | ₩20,565 | ₩20,204 | ₩20,311 | +0.07% | 38.9만 |
|---|
| 2026.01.12 | ₩19,884 | ₩20,218 | ₩19,830 | ₩20,191 | +1.54% | 41.7만 |
|---|
| 2026.01.09 | ₩19,964 | ₩20,081 | ₩19,845 | ₩19,991 | +0.13% | 33.7만 |
|---|
| 2026.01.08 | ₩20,031 | ₩20,057 | ₩19,697 | ₩19,790 | -1.20% | 49.6만 |
|---|
| 2026.01.07 | ₩19,523 | ₩19,991 | ₩19,517 | ₩19,857 | +1.71% | 48.9만 |
|---|
| 2026.01.06 | ₩19,617 | ₩19,750 | ₩19,356 | ₩19,510 | -0.54% | 41만 |
|---|
| 2026.01.05 | ₩19,577 | ₩19,657 | ₩19,483 | ₩19,590 | +0.07% | 55만 |
|---|
| 2026.01.02 | ₩19,603 | ₩19,777 | ₩19,263 | ₩19,510 | -0.48% | 54.6만 |
|---|
| 2025.12.31 | ₩19,523 | ₩19,603 | ₩19,470 | ₩19,497 | -0.14% | 35.1만 |
|---|
| 2025.12.30 | ₩19,523 | ₩19,697 | ₩19,510 | ₩19,550 | +0.14% | 29.7만 |
|---|
| 2025.12.29 | ₩19,456 | ₩19,550 | ₩19,376 | ₩19,550 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩19,603 | ₩19,603 | ₩19,447 | ₩19,550 | -0.27% | 33.8만 |
|---|
| 2025.12.24 | ₩19,724 | ₩19,724 | ₩19,553 | ₩19,670 | -0.27% | 83.4만 |
|---|
| 2025.12.23 | ₩19,416 | ₩19,704 | ₩19,416 | ₩19,697 | +1.44% | 30.8만 |
|---|
| 2025.12.22 | ₩19,497 | ₩19,510 | ₩19,250 | ₩19,443 | -0.27% | 69.5만 |
|---|
| 2025.12.19 | ₩19,076 | ₩19,343 | ₩19,056 | ₩19,323 | +1.30% | 28.1만 |
|---|
| 2025.12.18 | ₩19,056 | ₩19,189 | ₩18,936 | ₩19,123 | +0.35% | 33만 |
|---|
| 2025.12.17 | ₩19,630 | ₩19,630 | ₩18,882 | ₩18,882 | -3.81% | 59.3만 |
|---|
| 2025.12.16 | ₩19,456 | ₩19,720 | ₩19,263 | ₩19,510 | +0.27% | 36.1만 |
|---|
| 2025.12.15 | ₩19,697 | ₩19,764 | ₩19,396 | ₩19,563 | -0.68% | 43.6만 |
|---|
| 2025.12.12 | ₩19,817 | ₩19,911 | ₩19,390 | ₩19,630 | -0.94% | 49.6만 |
|---|
| 2025.12.11 | ₩20,191 | ₩20,231 | ₩19,563 | ₩19,750 | -2.18% | 76.8만 |
|---|
| 2025.12.10 | ₩20,097 | ₩20,391 | ₩20,084 | ₩20,351 | +1.26% | 40.3만 |
|---|
| 2025.12.09 | ₩19,977 | ₩20,218 | ₩19,897 | ₩20,178 | +1.00% | 39.8만 |
|---|
| 2025.12.08 | ₩20,338 | ₩20,338 | ₩19,844 | ₩20,004 | -1.64% | 75.1만 |
|---|
| 2025.12.05 | ₩20,258 | ₩20,426 | ₩20,244 | ₩20,378 | +0.59% | 63.5만 |
|---|
| 2025.12.04 | ₩20,405 | ₩20,405 | ₩19,984 | ₩20,151 | -1.24% | 77.4만 |
|---|
| 2025.12.03 | ₩20,338 | ₩20,698 | ₩20,271 | ₩20,618 | +1.38% | 59만 |
|---|
| 2025.12.02 | ₩20,365 | ₩20,485 | ₩20,231 | ₩20,365 | 0.00% | 48.3만 |
|---|
| 2025.12.01 | ₩20,471 | ₩20,538 | ₩20,218 | ₩20,311 | -0.78% | 87.1만 |
|---|
| 2025.11.28 | ₩20,725 | ₩20,899 | ₩20,351 | ₩20,551 | -0.84% | 44.6만 |
|---|
| 2025.11.26 | ₩20,899 | ₩21,086 | ₩20,672 | ₩20,845 | -0.26% | 67.5만 |
|---|
| 2025.11.25 | ₩21,313 | ₩21,313 | ₩20,713 | ₩21,032 | -1.32% | 102만 |
|---|
| 2025.11.24 | ₩20,378 | ₩20,819 | ₩20,365 | ₩20,752 | +1.83% | 252만 |
|---|
| 2025.11.21 | ₩19,657 | ₩20,024 | ₩19,589 | ₩19,790 | +0.68% | 108.6만 |
|---|
| 2025.11.20 | ₩20,111 | ₩20,178 | ₩19,263 | ₩19,336 | -3.85% | 73만 |
|---|
| 2025.11.19 | ₩19,363 | ₩20,187 | ₩19,323 | ₩19,577 | +1.10% | 102.3만 |
|---|
| 2025.11.18 | ₩19,403 | ₩19,403 | ₩18,789 | ₩19,123 | -1.45% | 72.2만 |
|---|
| 2025.11.17 | ₩19,256 | ₩19,650 | ₩19,109 | ₩19,243 | -0.07% | 101만 |
|---|
| 2025.11.14 | ₩18,402 | ₩18,882 | ₩18,348 | ₩18,735 | +1.81% | 72.4만 |
|---|
| 2025.11.13 | ₩19,123 | ₩19,123 | ₩18,789 | ₩18,896 | -1.19% | 52.1만 |
|---|
| 2025.11.12 | ₩19,603 | ₩19,603 | ₩19,250 | ₩19,390 | -1.09% | 47.6만 |
|---|
| 2025.11.11 | ₩19,470 | ₩19,570 | ₩19,416 | ₩19,550 | +0.41% | 48.5만 |
|---|
| 2025.11.10 | ₩19,243 | ₩19,550 | ₩19,189 | ₩19,523 | +1.46% | 47.4만 |
|---|
| 2025.11.07 | ₩19,189 | ₩19,243 | ₩18,735 | ₩18,962 | -1.18% | 50.9만 |
|---|
| 2025.11.06 | ₩19,376 | ₩19,485 | ₩19,088 | ₩19,336 | -0.21% | 43.3만 |
|---|
| 2025.11.05 | ₩19,336 | ₩19,750 | ₩19,213 | ₩19,630 | +1.52% | 67.7만 |
|---|
| 2025.11.04 | ₩19,203 | ₩19,443 | ₩19,123 | ₩19,216 | +0.07% | 33.5만 |
|---|
| 2025.11.03 | ₩19,523 | ₩19,704 | ₩19,363 | ₩19,617 | +0.48% | 36.7만 |
|---|
| 2025.10.31 | ₩19,490 | ₩19,626 | ₩19,176 | ₩19,443 | -0.24% | 40.7만 |
|---|
| 2025.10.30 | ₩20,044 | ₩20,164 | ₩19,336 | ₩19,443 | -3.00% | 63.7만 |
|---|
| 2025.10.29 | ₩18,976 | ₩19,436 | ₩18,976 | ₩19,416 | +2.32% | 56.1만 |
|---|
| 2025.10.28 | ₩19,136 | ₩19,136 | ₩18,949 | ₩19,002 | -0.70% | 37.2만 |
|---|
| 2025.10.27 | ₩18,829 | ₩19,123 | ₩18,802 | ₩19,096 | +1.42% | 60만 |
|---|
| 2025.10.24 | ₩18,468 | ₩18,602 | ₩18,388 | ₩18,562 | +0.51% | 44.6만 |
|---|
| 2025.10.23 | ₩18,281 | ₩18,315 | ₩18,148 | ₩18,241 | -0.22% | 44.6만 |
|---|
| 2025.10.22 | ₩18,588 | ₩18,642 | ₩18,267 | ₩18,402 | -1.01% | 37.4만 |
|---|
| 2025.10.21 | ₩18,548 | ₩18,548 | ₩17,881 | ₩18,321 | -1.22% | 145만 |
|---|
| 2025.10.20 | ₩18,495 | ₩18,663 | ₩18,495 | ₩18,588 | +0.51% | 44.4만 |
|---|
| 2025.10.17 | ₩18,228 | ₩18,455 | ₩18,094 | ₩18,415 | +1.03% | 20.8만 |
|---|
| 2025.10.16 | ₩18,388 | ₩18,562 | ₩18,215 | ₩18,295 | -0.51% | 30.4만 |
|---|
| 2025.10.15 | ₩18,361 | ₩18,548 | ₩18,295 | ₩18,495 | +0.73% | 16.6만 |
|---|
| 2025.10.14 | ₩18,041 | ₩18,321 | ₩17,969 | ₩18,268 | +1.26% | 15.9만 |
|---|
| 2025.10.13 | ₩17,881 | ₩18,188 | ₩17,881 | ₩18,188 | +1.72% | 21.7만 |
|---|
| 2025.10.10 | ₩17,974 | ₩18,161 | ₩17,647 | ₩17,667 | -1.71% | 18.3만 |
|---|