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 | ₩16,230 | ₩16,310 | ₩16,223 | ₩16,283 | +0.33% | 28.2만 |
| 2026.10.08 | ₩16,243 | ₩16,377 | ₩16,083 | ₩16,136 | -0.66% | 21.3만 |
| 2026.10.07 | ₩16,110 | ₩16,283 | ₩16,036 | ₩16,256 | +0.91% | 17.5만 |
| 2026.10.06 | ₩16,203 | ₩16,223 | ₩16,069 | ₩16,163 | -0.25% | 27.5만 |
| 2026.10.05 | ₩15,949 | ₩16,176 | ₩15,949 | ₩16,123 | +1.09% | 26.4만 |
| 2026.10.02 | ₩15,949 | ₩16,096 | ₩15,909 | ₩15,989 | +0.25% | 27.2만 |
| 2026.10.01 | ₩16,256 | ₩16,256 | ₩15,662 | ₩15,802 | -2.79% | 33.6만 |
| 2026.09.30 | ₩16,029 | ₩16,337 | ₩15,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,056 |
| +0.17% |
| 57.9만 |
| 2026.09.29 | ₩15,949 | ₩15,989 | ₩15,809 | ₩15,936 | -0.08% | 19.1만 |
|---|
| 2026.09.28 | ₩15,936 | ₩16,016 | ₩15,856 | ₩15,963 | +0.17% | 18.8만 |
|---|
| 2026.09.25 | ₩15,909 | ₩16,150 | ₩15,896 | ₩16,029 | +0.76% | 26.7만 |
|---|
| 2026.09.24 | ₩15,722 | ₩15,976 | ₩15,695 | ₩15,976 | +1.61% | 33만 |
|---|
| 2026.09.23 | ₩16,310 | ₩16,310 | ₩15,816 | ₩15,842 | -2.87% | 59.8만 |
|---|
| 2026.09.22 | ₩16,550 | ₩16,831 | ₩16,323 | ₩16,323 | -1.37% | 38.1만 |
|---|
| 2026.09.21 | ₩16,377 | ₩16,584 | ₩16,297 | ₩16,524 | +0.90% | 36.1만 |
|---|
| 2026.09.18 | ₩16,550 | ₩16,657 | ₩16,216 | ₩16,216 | -2.02% | 41만 |
|---|
| 2026.09.17 | ₩16,203 | ₩16,270 | ₩16,089 | ₩16,203 | 0.00% | 30.5만 |
|---|
| 2026.09.16 | ₩16,270 | ₩16,337 | ₩16,063 | ₩16,110 | -0.99% | 21만 |
|---|
| 2026.09.15 | ₩16,310 | ₩16,317 | ₩16,136 | ₩16,190 | -0.74% | 23.5만 |
|---|
| 2026.09.14 | ₩16,176 | ₩16,403 | ₩16,150 | ₩16,377 | +1.24% | 33.4만 |
|---|
| 2026.09.11 | ₩15,802 | ₩16,143 | ₩15,802 | ₩15,976 | +1.10% | 35.4만 |
|---|
| 2026.09.10 | ₩15,589 | ₩15,782 | ₩15,548 | ₩15,762 | +1.11% | 38.7만 |
|---|
| 2026.09.09 | ₩15,816 | ₩15,816 | ₩15,615 | ₩15,762 | -0.34% | 53.4만 |
|---|
| 2026.09.08 | ₩15,896 | ₩16,095 | ₩15,842 | ₩16,056 | +1.01% | 28.2만 |
|---|
| 2026.09.04 | ₩16,270 | ₩16,270 | ₩15,976 | ₩16,016 | -1.56% | 27.6만 |
|---|
| 2026.09.03 | ₩16,110 | ₩16,250 | ₩16,110 | ₩16,163 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩15,963 | ₩16,150 | ₩15,869 | ₩16,029 | +0.42% | 14.9만 |
|---|
| 2026.09.01 | ₩15,976 | ₩16,036 | ₩15,882 | ₩15,976 | 0.00% | 19.9만 |
|---|
| 2026.08.31 | ₩16,230 | ₩16,270 | ₩16,016 | ₩16,083 | -0.91% | 30만 |
|---|
| 2026.08.28 | ₩16,203 | ₩16,457 | ₩16,183 | ₩16,390 | +1.15% | 24.6만 |
|---|
| 2026.08.27 | ₩16,136 | ₩16,190 | ₩16,069 | ₩16,176 | +0.25% | 21.2만 |
|---|
| 2026.08.26 | ₩16,457 | ₩16,457 | ₩16,203 | ₩16,310 | -0.89% | 18만 |
|---|
| 2026.08.25 | ₩16,564 | ₩16,564 | ₩16,397 | ₩16,470 | -0.56% | 22.8만 |
|---|
| 2026.08.24 | ₩16,243 | ₩16,590 | ₩16,243 | ₩16,510 | +1.64% | 28.6만 |
|---|
| 2026.08.21 | ₩16,297 | ₩16,410 | ₩16,203 | ₩16,337 | +0.25% | 27.5만 |
|---|
| 2026.08.20 | ₩16,256 | ₩16,323 | ₩16,110 | ₩16,190 | -0.41% | 22.5만 |
|---|
| 2026.08.19 | ₩16,390 | ₩16,510 | ₩16,297 | ₩16,470 | +0.49% | 20.7만 |
|---|
| 2026.08.18 | ₩16,363 | ₩16,443 | ₩16,297 | ₩16,417 | +0.33% | 16.6만 |
|---|
| 2026.08.17 | ₩16,510 | ₩16,510 | ₩16,323 | ₩16,403 | -0.65% | 24.4만 |
|---|
| 2026.08.14 | ₩16,537 | ₩16,630 | ₩16,403 | ₩16,484 | -0.32% | 22.7만 |
|---|
| 2026.08.13 | ₩16,443 | ₩16,510 | ₩16,383 | ₩16,470 | +0.16% | 27.4만 |
|---|
| 2026.08.12 | ₩16,524 | ₩16,537 | ₩16,310 | ₩16,443 | -0.49% | 42.9만 |
|---|
| 2026.08.11 | ₩16,978 | ₩16,984 | ₩16,443 | ₩16,484 | -2.91% | 32.7만 |
|---|
| 2026.08.10 | ₩16,911 | ₩17,031 | ₩16,838 | ₩17,031 | +0.71% | 25.8만 |
|---|
| 2026.08.07 | ₩17,018 | ₩17,058 | ₩16,858 | ₩16,911 | -0.63% | 31.4만 |
|---|
| 2026.08.06 | ₩17,165 | ₩17,245 | ₩16,978 | ₩16,991 | -1.01% | 23.5만 |
|---|
| 2026.08.05 | ₩18,033 | ₩18,100 | ₩17,098 | ₩17,298 | -4.07% | 41.7만 |
|---|
| 2026.08.04 | ₩17,499 | ₩17,966 | ₩17,499 | ₩17,899 | +2.29% | 30.8만 |
|---|
| 2026.08.03 | ₩17,338 | ₩17,813 | ₩17,285 | ₩17,659 | +1.85% | 53.5만 |
|---|
| 2026.07.31 | ₩16,430 | ₩17,105 | ₩16,430 | ₩17,031 | +3.66% | 51.2만 |
|---|
| 2026.07.30 | ₩16,150 | ₩16,250 | ₩16,056 | ₩16,176 | +0.17% | 28.1만 |
|---|
| 2026.07.29 | ₩16,323 | ₩16,584 | ₩16,256 | ₩16,363 | +0.25% | 31.7만 |
|---|
| 2026.07.28 | ₩16,096 | ₩16,403 | ₩16,003 | ₩16,256 | +1.00% | 25.8만 |
|---|
| 2026.07.27 | ₩15,989 | ₩16,191 | ₩15,989 | ₩16,110 | +0.75% | 30.5만 |
|---|
| 2026.07.24 | ₩15,802 | ₩15,989 | ₩15,722 | ₩15,776 | -0.17% | 39.3만 |
|---|
| 2026.07.23 | ₩15,976 | ₩16,049 | ₩15,575 | ₩15,776 | -1.25% | 97.9만 |
|---|
| 2026.07.22 | ₩17,125 | ₩17,205 | ₩16,871 | ₩16,884 | -1.40% | 35.9만 |
|---|
| 2026.07.21 | ₩17,298 | ₩17,298 | ₩17,091 | ₩17,111 | -1.08% | 38.4만 |
|---|
| 2026.07.20 | ₩17,232 | ₩17,616 | ₩17,232 | ₩17,285 | +0.31% | 25.2만 |
|---|
| 2026.07.17 | ₩17,004 | ₩17,145 | ₩16,831 | ₩17,085 | +0.47% | 42.7만 |
|---|
| 2026.07.16 | ₩18,060 | ₩18,167 | ₩17,325 | ₩17,365 | -3.85% | 36만 |
|---|
| 2026.07.15 | ₩17,606 | ₩18,233 | ₩17,606 | ₩18,100 | +2.81% | 35만 |
|---|
| 2026.07.14 | ₩17,312 | ₩17,726 | ₩17,298 | ₩17,686 | +2.16% | 27.6만 |
|---|
| 2026.07.13 | ₩17,566 | ₩17,606 | ₩17,399 | ₩17,445 | -0.68% | 39.1만 |
|---|
| 2026.07.10 | ₩17,686 | ₩17,686 | ₩17,405 | ₩17,579 | -0.60% | 26.1만 |
|---|
| 2026.07.09 | ₩17,512 | ₩17,699 | ₩17,325 | ₩17,699 | +1.07% | 24.2만 |
|---|
| 2026.07.08 | ₩17,886 | ₩18,033 | ₩17,712 | ₩17,833 | -0.30% | 22.5만 |
|---|
| 2026.07.07 | ₩18,046 | ₩18,267 | ₩17,993 | ₩18,033 | -0.07% | 26.6만 |
|---|
| 2026.07.06 | ₩17,779 | ₩18,080 | ₩17,676 | ₩17,993 | +1.20% | 37.8만 |
|---|
| 2026.07.02 | ₩17,699 | ₩17,899 | ₩17,485 | ₩17,793 | +0.53% | 27.5만 |
|---|
| 2026.07.01 | ₩17,846 | ₩17,966 | ₩17,739 | ₩17,859 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩17,632 | ₩17,806 | ₩17,519 | ₩17,726 | +0.53% | 26.1만 |
|---|
| 2026.06.29 | ₩17,111 | ₩17,659 | ₩17,111 | ₩17,592 | +2.81% | 28.4만 |
|---|
| 2026.06.26 | ₩17,191 | ₩17,325 | ₩16,804 | ₩16,858 | -1.94% | 55.6만 |
|---|
| 2026.06.25 | ₩16,964 | ₩17,305 | ₩16,858 | ₩17,191 | +1.34% | 52.4만 |
|---|
| 2026.06.24 | ₩17,539 | ₩17,739 | ₩17,232 | ₩17,365 | -0.99% | 68.2만 |
|---|
| 2026.06.23 | ₩17,165 | ₩17,552 | ₩17,101 | ₩17,392 | +1.32% | 53만 |
|---|
| 2026.06.22 | ₩17,980 | ₩18,000 | ₩17,191 | ₩17,566 | -2.30% | 104만 |
|---|
| 2026.06.18 | ₩18,354 | ₩18,447 | ₩18,060 | ₩18,407 | +0.29% | 55.7만 |
|---|
| 2026.06.17 | ₩18,594 | ₩18,634 | ₩18,300 | ₩18,340 | -1.36% | 52.4만 |
|---|
| 2026.06.16 | ₩18,527 | ₩18,794 | ₩18,474 | ₩18,701 | +0.94% | 59.1만 |
|---|
| 2026.06.15 | ₩18,434 | ₩18,701 | ₩18,434 | ₩18,527 | +0.51% | 99.7만 |
|---|
| 2026.06.12 | ₩18,314 | ₩18,460 | ₩17,980 | ₩18,193 | -0.66% | 51만 |
|---|
| 2026.06.11 | ₩18,086 | ₩18,193 | ₩17,579 | ₩18,193 | +0.59% | 85만 |
|---|
| 2026.06.10 | ₩18,514 | ₩18,661 | ₩18,120 | ₩18,167 | -1.88% | 55.4만 |
|---|
| 2026.06.09 | ₩18,634 | ₩18,808 | ₩18,181 | ₩18,501 | -0.72% | 44.6만 |
|---|
| 2026.06.08 | ₩18,474 | ₩18,567 | ₩18,327 | ₩18,460 | -0.07% | 55.3만 |
|---|
| 2026.06.05 | ₩18,621 | ₩18,774 | ₩18,440 | ₩18,674 | +0.29% | 55.2만 |
|---|
| 2026.06.04 | ₩18,273 | ₩18,861 | ₩18,221 | ₩18,808 | +2.92% | 52.5만 |
|---|
| 2026.06.03 | ₩18,434 | ₩18,678 | ₩18,307 | ₩18,367 | -0.36% | 95.9만 |
|---|
| 2026.06.02 | ₩18,768 | ₩19,042 | ₩18,314 | ₩18,487 | -1.49% | 119.2만 |
|---|
| 2026.06.01 | ₩19,115 | ₩19,262 | ₩19,028 | ₩19,182 | +0.35% | 80.6만 |
|---|
| 2026.05.29 | ₩19,569 | ₩19,609 | ₩19,262 | ₩19,342 | -1.16% | 84.5만 |
|---|
| 2026.05.28 | ₩19,636 | ₩19,770 | ₩19,520 | ₩19,716 | +0.41% | 42.3만 |
|---|
| 2026.05.27 | ₩19,783 | ₩19,997 | ₩19,741 | ₩19,823 | +0.20% | 56만 |
|---|
| 2026.05.26 | ₩19,689 | ₩19,876 | ₩19,569 | ₩19,876 | +0.95% | 83.9만 |
|---|
| 2026.05.22 | ₩19,716 | ₩19,796 | ₩19,502 | ₩19,583 | -0.68% | 47.5만 |
|---|
| 2026.05.21 | ₩19,716 | ₩19,943 | ₩19,549 | ₩19,743 | +0.14% | 64.8만 |
|---|
| 2026.05.20 | ₩20,023 | ₩20,250 | ₩19,750 | ₩20,050 | +0.13% | 102.1만 |
|---|
| 2026.05.19 | ₩20,424 | ₩20,424 | ₩19,883 | ₩19,983 | -2.16% | 155.5만 |
|---|
| 2026.05.18 | ₩20,344 | ₩20,818 | ₩20,264 | ₩20,357 | +0.07% | 54.5만 |
|---|
| 2026.05.15 | ₩20,344 | ₩20,424 | ₩20,157 | ₩20,357 | +0.07% | 39.9만 |
|---|
| 2026.05.14 | ₩20,290 | ₩20,558 | ₩20,270 | ₩20,478 | +0.92% | 50.5만 |
|---|
| 2026.05.13 | ₩20,050 | ₩20,905 | ₩20,050 | ₩20,878 | +4.13% | 82.7만 |
|---|
| 2026.05.12 | ₩20,237 | ₩20,250 | ₩19,983 | ₩20,224 | -0.07% | 71.7만 |
|---|
| 2026.05.11 | ₩20,571 | ₩20,644 | ₩20,230 | ₩20,277 | -1.43% | 111.8만 |
|---|
| 2026.05.08 | ₩20,705 | ₩20,845 | ₩20,590 | ₩20,811 | +0.52% | 46.1만 |
|---|
| 2026.05.07 | ₩20,825 | ₩20,825 | ₩20,471 | ₩20,678 | -0.71% | 67만 |
|---|
| 2026.05.06 | ₩20,958 | ₩21,159 | ₩20,878 | ₩21,052 | +0.45% | 96.1만 |
|---|
| 2026.05.05 | ₩20,571 | ₩20,898 | ₩20,544 | ₩20,731 | +0.78% | 45.6만 |
|---|
| 2026.05.04 | ₩20,558 | ₩20,651 | ₩20,377 | ₩20,504 | -0.26% | 34.4만 |
|---|
| 2026.05.01 | ₩20,491 | ₩20,651 | ₩20,339 | ₩20,624 | +0.65% | 44.6만 |
|---|
| 2026.04.30 | ₩20,077 | ₩20,678 | ₩19,703 | ₩20,638 | +2.79% | 86.7만 |
|---|
| 2026.04.29 | ₩19,329 | ₩19,629 | ₩19,142 | ₩19,422 | +0.48% | 46.4만 |
|---|
| 2026.04.28 | ₩19,262 | ₩19,469 | ₩19,195 | ₩19,342 | +0.42% | 27.3만 |
|---|
| 2026.04.27 | ₩19,249 | ₩19,529 | ₩19,062 | ₩19,409 | +0.83% | 51.5만 |
|---|
| 2026.04.24 | ₩18,848 | ₩19,168 | ₩18,688 | ₩19,142 | +1.56% | 43.8만 |
|---|
| 2026.04.23 | ₩18,941 | ₩18,941 | ₩18,714 | ₩18,875 | -0.35% | 28.5만 |
|---|
| 2026.04.22 | ₩18,901 | ₩19,004 | ₩18,794 | ₩18,981 | +0.42% | 21만 |
|---|
| 2026.04.21 | ₩18,915 | ₩18,955 | ₩18,581 | ₩18,594 | -1.69% | 159.8만 |
|---|
| 2026.04.20 | ₩18,955 | ₩18,988 | ₩18,808 | ₩18,834 | -0.63% | 24.2만 |
|---|
| 2026.04.17 | ₩18,848 | ₩19,088 | ₩18,808 | ₩19,008 | +0.85% | 36.1만 |
|---|
| 2026.04.16 | ₩18,955 | ₩18,955 | ₩18,721 | ₩18,754 | -1.06% | 19.8만 |
|---|
| 2026.04.15 | ₩18,794 | ₩18,995 | ₩18,697 | ₩18,995 | +1.07% | 39.1만 |
|---|
| 2026.04.14 | ₩18,434 | ₩18,794 | ₩18,380 | ₩18,741 | +1.67% | 34.8만 |
|---|
| 2026.04.13 | ₩18,046 | ₩18,300 | ₩18,026 | ₩18,260 | +1.18% | 19.8만 |
|---|
| 2026.04.10 | ₩18,220 | ₩18,298 | ₩18,060 | ₩18,073 | -0.81% | 25.9만 |
|---|
| 2026.04.09 | ₩17,953 | ₩18,200 | ₩17,806 | ₩18,180 | +1.26% | 30만 |
|---|
| 2026.04.08 | ₩18,327 | ₩18,434 | ₩18,113 | ₩18,167 | -0.87% | 39.2만 |
|---|
| 2026.04.07 | ₩17,512 | ₩17,686 | ₩17,342 | ₩17,646 | +0.76% | 26.4만 |
|---|
| 2026.04.06 | ₩17,232 | ₩17,485 | ₩17,232 | ₩17,485 | +1.47% | 22.5만 |
|---|
| 2026.04.02 | ₩16,911 | ₩17,298 | ₩16,911 | ₩17,212 | +1.78% | 36.4만 |
|---|
| 2026.04.01 | ₩17,058 | ₩17,545 | ₩17,058 | ₩17,419 | +2.11% | 40.2만 |
|---|
| 2026.03.31 | ₩16,510 | ₩17,011 | ₩16,509 | ₩16,964 | +2.75% | 26.8만 |
|---|
| 2026.03.30 | ₩16,390 | ₩16,430 | ₩16,203 | ₩16,297 | -0.57% | 41.3만 |
|---|
| 2026.03.27 | ₩16,417 | ₩16,564 | ₩16,270 | ₩16,270 | -0.90% | 45.5만 |
|---|
| 2026.03.26 | ₩17,098 | ₩17,098 | ₩16,537 | ₩16,684 | -2.42% | 68.1만 |
|---|
| 2026.03.25 | ₩17,432 | ₩17,606 | ₩17,232 | ₩17,338 | -0.54% | 49.9만 |
|---|
| 2026.03.24 | ₩17,846 | ₩17,846 | ₩17,272 | ₩17,312 | -2.99% | 57.5만 |
|---|
| 2026.03.23 | ₩17,886 | ₩18,086 | ₩17,859 | ₩17,873 | -0.07% | 34.5만 |
|---|
| 2026.03.20 | ₩18,060 | ₩18,060 | ₩17,679 | ₩17,819 | -1.33% | 85.2만 |
|---|
| 2026.03.19 | ₩17,940 | ₩18,160 | ₩17,846 | ₩18,086 | +0.82% | 24.8만 |
|---|
| 2026.03.18 | ₩18,287 | ₩18,420 | ₩18,207 | ₩18,207 | -0.44% | 25.6만 |
|---|
| 2026.03.17 | ₩18,113 | ₩18,380 | ₩18,113 | ₩18,380 | +1.47% | 25.8만 |
|---|
| 2026.03.16 | ₩18,033 | ₩18,140 | ₩17,980 | ₩18,140 | +0.59% | 19.9만 |
|---|
| 2026.03.13 | ₩18,060 | ₩18,160 | ₩17,826 | ₩17,940 | -0.67% | 22.8만 |
|---|
| 2026.03.12 | ₩18,006 | ₩18,113 | ₩17,822 | ₩17,993 | -0.07% | 51.4만 |
|---|
| 2026.03.11 | ₩18,207 | ₩18,314 | ₩18,133 | ₩18,260 | +0.29% | 29.7만 |
|---|
| 2026.03.10 | ₩18,073 | ₩18,247 | ₩18,073 | ₩18,193 | +0.67% | 36.2만 |
|---|
| 2026.03.09 | ₩17,552 | ₩18,133 | ₩17,552 | ₩18,086 | +3.04% | 44.9만 |
|---|
| 2026.03.06 | ₩17,632 | ₩17,846 | ₩17,552 | ₩17,766 | +0.76% | 52.5만 |
|---|
| 2026.03.05 | ₩18,033 | ₩18,033 | ₩17,699 | ₩17,859 | -0.96% | 43.4만 |
|---|
| 2026.03.04 | ₩18,100 | ₩18,223 | ₩17,966 | ₩18,140 | +0.22% | 35만 |
|---|
| 2026.03.03 | ₩17,793 | ₩18,113 | ₩17,726 | ₩18,073 | +1.58% | 30.3만 |
|---|
| 2026.03.02 | ₩18,100 | ₩18,327 | ₩17,953 | ₩18,220 | +0.66% | 23.8만 |
|---|
| 2026.02.27 | ₩18,153 | ₩18,527 | ₩18,106 | ₩18,474 | +1.77% | 130.6만 |
|---|
| 2026.02.26 | ₩18,487 | ₩18,487 | ₩17,986 | ₩18,300 | -1.01% | 34.4만 |
|---|
| 2026.02.25 | ₩18,541 | ₩18,661 | ₩18,460 | ₩18,661 | +0.65% | 27만 |
|---|
| 2026.02.24 | ₩18,541 | ₩18,581 | ₩18,287 | ₩18,501 | -0.22% | 23.6만 |
|---|
| 2026.02.23 | ₩18,821 | ₩18,888 | ₩18,463 | ₩18,514 | -1.63% | 60.2만 |
|---|
| 2026.02.20 | ₩18,273 | ₩18,773 | ₩18,233 | ₩18,728 | +2.49% | 37.8만 |
|---|
| 2026.02.19 | ₩18,073 | ₩18,273 | ₩18,006 | ₩18,167 | +0.52% | 27.9만 |
|---|
| 2026.02.18 | ₩18,193 | ₩18,420 | ₩18,180 | ₩18,340 | +0.81% | 40만 |
|---|
| 2026.02.17 | ₩18,113 | ₩18,314 | ₩17,873 | ₩18,180 | +0.37% | 58.7만 |
|---|
| 2026.02.13 | ₩18,460 | ₩18,541 | ₩18,287 | ₩18,354 | -0.58% | 51만 |
|---|
| 2026.02.12 | ₩18,754 | ₩18,928 | ₩18,487 | ₩18,581 | -0.93% | 60.6만 |
|---|
| 2026.02.11 | ₩19,302 | ₩19,355 | ₩18,728 | ₩18,821 | -2.49% | 62.7만 |
|---|
| 2026.02.10 | ₩19,369 | ₩19,416 | ₩19,008 | ₩19,235 | -0.69% | 39.5만 |
|---|
| 2026.02.09 | ₩19,302 | ₩19,636 | ₩19,168 | ₩19,502 | +1.04% | 35.4만 |
|---|
| 2026.02.06 | ₩19,623 | ₩19,663 | ₩19,195 | ₩19,355 | -1.36% | 65.9만 |
|---|
| 2026.02.05 | ₩18,701 | ₩19,850 | ₩18,402 | ₩19,850 | +6.14% | 77.7만 |
|---|
| 2026.02.04 | ₩20,504 | ₩20,504 | ₩19,716 | ₩19,970 | -2.61% | 65.7만 |
|---|
| 2026.02.03 | ₩20,745 | ₩20,745 | ₩20,197 | ₩20,331 | -2.00% | 52.7만 |
|---|
| 2026.02.02 | ₩20,157 | ₩20,544 | ₩20,103 | ₩20,518 | +1.79% | 56.3만 |
|---|
| 2026.01.30 | ₩20,037 | ₩20,230 | ₩20,003 | ₩20,170 | +0.67% | 46.5만 |
|---|
| 2026.01.29 | ₩20,304 | ₩20,331 | ₩19,669 | ₩20,144 | -0.79% | 38.9만 |
|---|
| 2026.01.28 | ₩20,210 | ₩20,284 | ₩20,037 | ₩20,250 | +0.20% | 36.4만 |
|---|
| 2026.01.27 | ₩20,224 | ₩20,286 | ₩20,117 | ₩20,170 | -0.26% | 32.7만 |
|---|
| 2026.01.26 | ₩19,783 | ₩20,197 | ₩19,783 | ₩20,063 | +1.42% | 34.8만 |
|---|
| 2026.01.23 | ₩19,983 | ₩20,058 | ₩19,778 | ₩19,836 | -0.74% | 35.7만 |
|---|
| 2026.01.22 | ₩20,090 | ₩20,091 | ₩19,850 | ₩19,983 | -0.53% | 30.2만 |
|---|
| 2026.01.21 | ₩19,542 | ₩20,103 | ₩19,449 | ₩19,903 | +1.85% | 48.7만 |
|---|
| 2026.01.20 | ₩19,462 | ₩19,870 | ₩19,462 | ₩19,529 | +0.34% | 115.4만 |
|---|
| 2026.01.16 | ₩20,144 | ₩20,174 | ₩19,876 | ₩20,010 | -0.66% | 44만 |
|---|
| 2026.01.15 | ₩20,331 | ₩20,331 | ₩19,997 | ₩20,117 | -1.05% | 40.2만 |
|---|
| 2026.01.14 | ₩20,317 | ₩20,364 | ₩20,110 | ₩20,331 | +0.07% | 54.6만 |
|---|
| 2026.01.13 | ₩20,304 | ₩20,571 | ₩20,210 | ₩20,317 | +0.07% | 38.9만 |
|---|
| 2026.01.12 | ₩19,890 | ₩20,224 | ₩19,836 | ₩20,197 | +1.54% | 41.7만 |
|---|
| 2026.01.09 | ₩19,970 | ₩20,087 | ₩19,851 | ₩19,997 | +0.13% | 33.7만 |
|---|
| 2026.01.08 | ₩20,037 | ₩20,063 | ₩19,703 | ₩19,796 | -1.20% | 49.6만 |
|---|
| 2026.01.07 | ₩19,529 | ₩19,997 | ₩19,522 | ₩19,863 | +1.71% | 48.9만 |
|---|
| 2026.01.06 | ₩19,623 | ₩19,756 | ₩19,362 | ₩19,516 | -0.54% | 41만 |
|---|
| 2026.01.05 | ₩19,583 | ₩19,663 | ₩19,489 | ₩19,596 | +0.07% | 55만 |
|---|
| 2026.01.02 | ₩19,609 | ₩19,783 | ₩19,269 | ₩19,516 | -0.48% | 54.6만 |
|---|
| 2025.12.31 | ₩19,529 | ₩19,609 | ₩19,476 | ₩19,502 | -0.14% | 35.1만 |
|---|
| 2025.12.30 | ₩19,529 | ₩19,703 | ₩19,516 | ₩19,556 | +0.14% | 29.7만 |
|---|
| 2025.12.29 | ₩19,462 | ₩19,556 | ₩19,382 | ₩19,556 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩19,609 | ₩19,609 | ₩19,453 | ₩19,556 | -0.27% | 33.8만 |
|---|
| 2025.12.24 | ₩19,729 | ₩19,729 | ₩19,558 | ₩19,676 | -0.27% | 83.4만 |
|---|
| 2025.12.23 | ₩19,422 | ₩19,709 | ₩19,422 | ₩19,703 | +1.44% | 30.8만 |
|---|
| 2025.12.22 | ₩19,502 | ₩19,516 | ₩19,255 | ₩19,449 | -0.27% | 69.5만 |
|---|
| 2025.12.19 | ₩19,082 | ₩19,349 | ₩19,062 | ₩19,329 | +1.30% | 28.1만 |
|---|
| 2025.12.18 | ₩19,062 | ₩19,195 | ₩18,941 | ₩19,128 | +0.35% | 33만 |
|---|
| 2025.12.17 | ₩19,636 | ₩19,636 | ₩18,888 | ₩18,888 | -3.81% | 59.3만 |
|---|
| 2025.12.16 | ₩19,462 | ₩19,725 | ₩19,269 | ₩19,516 | +0.27% | 36.1만 |
|---|
| 2025.12.15 | ₩19,703 | ₩19,770 | ₩19,402 | ₩19,569 | -0.68% | 43.6만 |
|---|
| 2025.12.12 | ₩19,823 | ₩19,916 | ₩19,396 | ₩19,636 | -0.94% | 49.6만 |
|---|
| 2025.12.11 | ₩20,197 | ₩20,237 | ₩19,569 | ₩19,756 | -2.18% | 76.8만 |
|---|
| 2025.12.10 | ₩20,103 | ₩20,397 | ₩20,090 | ₩20,357 | +1.26% | 40.3만 |
|---|
| 2025.12.09 | ₩19,983 | ₩20,224 | ₩19,903 | ₩20,184 | +1.00% | 39.8만 |
|---|
| 2025.12.08 | ₩20,344 | ₩20,344 | ₩19,850 | ₩20,010 | -1.64% | 75.1만 |
|---|
| 2025.12.05 | ₩20,264 | ₩20,432 | ₩20,250 | ₩20,384 | +0.59% | 63.5만 |
|---|
| 2025.12.04 | ₩20,411 | ₩20,411 | ₩19,990 | ₩20,157 | -1.24% | 77.4만 |
|---|
| 2025.12.03 | ₩20,344 | ₩20,705 | ₩20,277 | ₩20,624 | +1.38% | 59만 |
|---|
| 2025.12.02 | ₩20,371 | ₩20,491 | ₩20,237 | ₩20,371 | 0.00% | 48.3만 |
|---|
| 2025.12.01 | ₩20,478 | ₩20,544 | ₩20,224 | ₩20,317 | -0.78% | 87.1만 |
|---|
| 2025.11.28 | ₩20,731 | ₩20,905 | ₩20,357 | ₩20,558 | -0.84% | 44.6만 |
|---|
| 2025.11.26 | ₩20,905 | ₩21,092 | ₩20,678 | ₩20,852 | -0.26% | 67.5만 |
|---|
| 2025.11.25 | ₩21,319 | ₩21,319 | ₩20,719 | ₩21,039 | -1.32% | 102만 |
|---|
| 2025.11.24 | ₩20,384 | ₩20,825 | ₩20,371 | ₩20,758 | +1.83% | 252만 |
|---|
| 2025.11.21 | ₩19,663 | ₩20,030 | ₩19,595 | ₩19,796 | +0.68% | 108.6만 |
|---|
| 2025.11.20 | ₩20,117 | ₩20,184 | ₩19,269 | ₩19,342 | -3.85% | 73만 |
|---|
| 2025.11.19 | ₩19,369 | ₩20,193 | ₩19,329 | ₩19,583 | +1.10% | 102.3만 |
|---|
| 2025.11.18 | ₩19,409 | ₩19,409 | ₩18,794 | ₩19,128 | -1.45% | 72.2만 |
|---|
| 2025.11.17 | ₩19,262 | ₩19,656 | ₩19,115 | ₩19,249 | -0.07% | 101만 |
|---|
| 2025.11.14 | ₩18,407 | ₩18,888 | ₩18,354 | ₩18,741 | +1.81% | 72.4만 |
|---|
| 2025.11.13 | ₩19,128 | ₩19,128 | ₩18,794 | ₩18,901 | -1.19% | 52.1만 |
|---|
| 2025.11.12 | ₩19,609 | ₩19,609 | ₩19,255 | ₩19,396 | -1.09% | 47.6만 |
|---|
| 2025.11.11 | ₩19,476 | ₩19,576 | ₩19,422 | ₩19,556 | +0.41% | 48.5만 |
|---|
| 2025.11.10 | ₩19,249 | ₩19,556 | ₩19,195 | ₩19,529 | +1.46% | 47.4만 |
|---|
| 2025.11.07 | ₩19,195 | ₩19,249 | ₩18,741 | ₩18,968 | -1.18% | 50.9만 |
|---|
| 2025.11.06 | ₩19,382 | ₩19,490 | ₩19,094 | ₩19,342 | -0.21% | 43.3만 |
|---|
| 2025.11.05 | ₩19,342 | ₩19,756 | ₩19,219 | ₩19,636 | +1.52% | 67.7만 |
|---|
| 2025.11.04 | ₩19,209 | ₩19,449 | ₩19,128 | ₩19,222 | +0.07% | 33.5만 |
|---|
| 2025.11.03 | ₩19,529 | ₩19,709 | ₩19,369 | ₩19,623 | +0.48% | 36.7만 |
|---|
| 2025.10.31 | ₩19,496 | ₩19,632 | ₩19,182 | ₩19,449 | -0.24% | 40.7만 |
|---|
| 2025.10.30 | ₩20,050 | ₩20,170 | ₩19,342 | ₩19,449 | -3.00% | 63.7만 |
|---|
| 2025.10.29 | ₩18,981 | ₩19,442 | ₩18,981 | ₩19,422 | +2.32% | 56.1만 |
|---|
| 2025.10.28 | ₩19,142 | ₩19,142 | ₩18,955 | ₩19,008 | -0.70% | 37.2만 |
|---|
| 2025.10.27 | ₩18,834 | ₩19,128 | ₩18,808 | ₩19,102 | +1.42% | 60만 |
|---|
| 2025.10.24 | ₩18,474 | ₩18,607 | ₩18,394 | ₩18,567 | +0.51% | 44.6만 |
|---|
| 2025.10.23 | ₩18,287 | ₩18,320 | ₩18,153 | ₩18,247 | -0.22% | 44.6만 |
|---|
| 2025.10.22 | ₩18,594 | ₩18,647 | ₩18,272 | ₩18,407 | -1.01% | 37.4만 |
|---|
| 2025.10.21 | ₩18,554 | ₩18,554 | ₩17,886 | ₩18,327 | -1.22% | 145만 |
|---|
| 2025.10.20 | ₩18,501 | ₩18,669 | ₩18,501 | ₩18,594 | +0.51% | 44.4만 |
|---|
| 2025.10.17 | ₩18,233 | ₩18,460 | ₩18,100 | ₩18,420 | +1.03% | 20.8만 |
|---|
| 2025.10.16 | ₩18,394 | ₩18,567 | ₩18,220 | ₩18,300 | -0.51% | 30.4만 |
|---|
| 2025.10.15 | ₩18,367 | ₩18,554 | ₩18,300 | ₩18,501 | +0.73% | 16.6만 |
|---|
| 2025.10.14 | ₩18,046 | ₩18,327 | ₩17,974 | ₩18,273 | +1.26% | 15.9만 |
|---|
| 2025.10.13 | ₩17,886 | ₩18,193 | ₩17,886 | ₩18,193 | +1.72% | 21.7만 |
|---|
| 2025.10.10 | ₩17,980 | ₩18,167 | ₩17,652 | ₩17,672 | -1.71% | 18.3만 |
|---|