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 | ₩16,226 | ₩16,306 | ₩16,219 | ₩16,279 | +0.33% | 28.2만 |
| 2026.10.08 | ₩16,239 | ₩16,373 | ₩16,079 | ₩16,132 | -0.66% | 21.3만 |
| 2026.10.07 | ₩16,106 | ₩16,279 | ₩16,032 | ₩16,252 | +0.91% | 17.5만 |
| 2026.10.06 | ₩16,199 | ₩16,219 | ₩16,065 | ₩16,159 | -0.25% | 27.5만 |
| 2026.10.05 | ₩15,945 | ₩16,172 | ₩15,945 | ₩16,119 | +1.09% | 26.4만 |
| 2026.10.02 | ₩15,945 | ₩16,092 | ₩15,905 | ₩15,985 | +0.25% | 27.2만 |
| 2026.10.01 | ₩16,252 | ₩16,252 | ₩15,658 | ₩15,798 | -2.79% | 33.6만 |
| 2026.09.30 | ₩16,025 | ₩16,333 | ₩15,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,052 |
| +0.17% |
| 57.9만 |
| 2026.09.29 | ₩15,945 | ₩15,985 | ₩15,805 | ₩15,932 | -0.08% | 19.1만 |
|---|
| 2026.09.28 | ₩15,932 | ₩16,012 | ₩15,852 | ₩15,959 | +0.17% | 18.8만 |
|---|
| 2026.09.25 | ₩15,905 | ₩16,146 | ₩15,892 | ₩16,025 | +0.76% | 26.7만 |
|---|
| 2026.09.24 | ₩15,718 | ₩15,972 | ₩15,692 | ₩15,972 | +1.61% | 33만 |
|---|
| 2026.09.23 | ₩16,306 | ₩16,306 | ₩15,812 | ₩15,838 | -2.87% | 59.8만 |
|---|
| 2026.09.22 | ₩16,546 | ₩16,827 | ₩16,319 | ₩16,319 | -1.37% | 38.1만 |
|---|
| 2026.09.21 | ₩16,373 | ₩16,580 | ₩16,292 | ₩16,520 | +0.90% | 36.1만 |
|---|
| 2026.09.18 | ₩16,546 | ₩16,653 | ₩16,212 | ₩16,212 | -2.02% | 41만 |
|---|
| 2026.09.17 | ₩16,199 | ₩16,266 | ₩16,085 | ₩16,199 | 0.00% | 30.5만 |
|---|
| 2026.09.16 | ₩16,266 | ₩16,333 | ₩16,059 | ₩16,106 | -0.99% | 21만 |
|---|
| 2026.09.15 | ₩16,306 | ₩16,313 | ₩16,132 | ₩16,186 | -0.74% | 23.5만 |
|---|
| 2026.09.14 | ₩16,172 | ₩16,399 | ₩16,146 | ₩16,373 | +1.24% | 33.4만 |
|---|
| 2026.09.11 | ₩15,798 | ₩16,139 | ₩15,798 | ₩15,972 | +1.10% | 35.4만 |
|---|
| 2026.09.10 | ₩15,585 | ₩15,778 | ₩15,545 | ₩15,758 | +1.11% | 38.7만 |
|---|
| 2026.09.09 | ₩15,812 | ₩15,812 | ₩15,611 | ₩15,758 | -0.34% | 53.4만 |
|---|
| 2026.09.08 | ₩15,892 | ₩16,091 | ₩15,838 | ₩16,052 | +1.01% | 28.2만 |
|---|
| 2026.09.04 | ₩16,266 | ₩16,266 | ₩15,972 | ₩16,012 | -1.56% | 27.6만 |
|---|
| 2026.09.03 | ₩16,106 | ₩16,246 | ₩16,106 | ₩16,159 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩15,959 | ₩16,146 | ₩15,865 | ₩16,025 | +0.42% | 14.9만 |
|---|
| 2026.09.01 | ₩15,972 | ₩16,032 | ₩15,879 | ₩15,972 | 0.00% | 19.9만 |
|---|
| 2026.08.31 | ₩16,226 | ₩16,266 | ₩16,012 | ₩16,079 | -0.91% | 30만 |
|---|
| 2026.08.28 | ₩16,199 | ₩16,453 | ₩16,179 | ₩16,386 | +1.15% | 24.6만 |
|---|
| 2026.08.27 | ₩16,132 | ₩16,186 | ₩16,065 | ₩16,172 | +0.25% | 21.2만 |
|---|
| 2026.08.26 | ₩16,453 | ₩16,453 | ₩16,199 | ₩16,306 | -0.89% | 18만 |
|---|
| 2026.08.25 | ₩16,560 | ₩16,560 | ₩16,393 | ₩16,466 | -0.56% | 22.8만 |
|---|
| 2026.08.24 | ₩16,239 | ₩16,586 | ₩16,239 | ₩16,506 | +1.64% | 28.6만 |
|---|
| 2026.08.21 | ₩16,292 | ₩16,406 | ₩16,199 | ₩16,333 | +0.25% | 27.5만 |
|---|
| 2026.08.20 | ₩16,252 | ₩16,319 | ₩16,106 | ₩16,186 | -0.41% | 22.5만 |
|---|
| 2026.08.19 | ₩16,386 | ₩16,506 | ₩16,292 | ₩16,466 | +0.49% | 20.7만 |
|---|
| 2026.08.18 | ₩16,359 | ₩16,439 | ₩16,292 | ₩16,413 | +0.33% | 16.6만 |
|---|
| 2026.08.17 | ₩16,506 | ₩16,506 | ₩16,319 | ₩16,399 | -0.65% | 24.4만 |
|---|
| 2026.08.14 | ₩16,533 | ₩16,626 | ₩16,399 | ₩16,479 | -0.32% | 22.7만 |
|---|
| 2026.08.13 | ₩16,439 | ₩16,506 | ₩16,379 | ₩16,466 | +0.16% | 27.4만 |
|---|
| 2026.08.12 | ₩16,520 | ₩16,533 | ₩16,306 | ₩16,439 | -0.49% | 42.9만 |
|---|
| 2026.08.11 | ₩16,974 | ₩16,980 | ₩16,439 | ₩16,479 | -2.91% | 32.7만 |
|---|
| 2026.08.10 | ₩16,907 | ₩17,027 | ₩16,833 | ₩17,027 | +0.71% | 25.8만 |
|---|
| 2026.08.07 | ₩17,014 | ₩17,054 | ₩16,853 | ₩16,907 | -0.63% | 31.4만 |
|---|
| 2026.08.06 | ₩17,161 | ₩17,241 | ₩16,974 | ₩16,987 | -1.01% | 23.5만 |
|---|
| 2026.08.05 | ₩18,029 | ₩18,095 | ₩17,094 | ₩17,294 | -4.07% | 41.7만 |
|---|
| 2026.08.04 | ₩17,494 | ₩17,962 | ₩17,494 | ₩17,895 | +2.29% | 30.8만 |
|---|
| 2026.08.03 | ₩17,334 | ₩17,808 | ₩17,281 | ₩17,655 | +1.85% | 53.5만 |
|---|
| 2026.07.31 | ₩16,426 | ₩17,100 | ₩16,426 | ₩17,027 | +3.66% | 51.2만 |
|---|
| 2026.07.30 | ₩16,146 | ₩16,246 | ₩16,052 | ₩16,172 | +0.17% | 28.1만 |
|---|
| 2026.07.29 | ₩16,319 | ₩16,580 | ₩16,252 | ₩16,359 | +0.25% | 31.7만 |
|---|
| 2026.07.28 | ₩16,092 | ₩16,399 | ₩15,999 | ₩16,252 | +1.00% | 25.8만 |
|---|
| 2026.07.27 | ₩15,985 | ₩16,187 | ₩15,985 | ₩16,106 | +0.75% | 30.5만 |
|---|
| 2026.07.24 | ₩15,798 | ₩15,985 | ₩15,718 | ₩15,772 | -0.17% | 39.3만 |
|---|
| 2026.07.23 | ₩15,972 | ₩16,045 | ₩15,571 | ₩15,772 | -1.25% | 97.9만 |
|---|
| 2026.07.22 | ₩17,120 | ₩17,201 | ₩16,867 | ₩16,880 | -1.40% | 35.9만 |
|---|
| 2026.07.21 | ₩17,294 | ₩17,294 | ₩17,087 | ₩17,107 | -1.08% | 38.4만 |
|---|
| 2026.07.20 | ₩17,227 | ₩17,612 | ₩17,227 | ₩17,281 | +0.31% | 25.2만 |
|---|
| 2026.07.17 | ₩17,000 | ₩17,141 | ₩16,827 | ₩17,080 | +0.47% | 42.7만 |
|---|
| 2026.07.16 | ₩18,055 | ₩18,162 | ₩17,321 | ₩17,361 | -3.85% | 36만 |
|---|
| 2026.07.15 | ₩17,601 | ₩18,229 | ₩17,601 | ₩18,095 | +2.81% | 35만 |
|---|
| 2026.07.14 | ₩17,307 | ₩17,721 | ₩17,294 | ₩17,681 | +2.16% | 27.6만 |
|---|
| 2026.07.13 | ₩17,561 | ₩17,601 | ₩17,394 | ₩17,441 | -0.68% | 39.1만 |
|---|
| 2026.07.10 | ₩17,681 | ₩17,681 | ₩17,401 | ₩17,575 | -0.60% | 26.1만 |
|---|
| 2026.07.09 | ₩17,508 | ₩17,695 | ₩17,321 | ₩17,695 | +1.07% | 24.2만 |
|---|
| 2026.07.08 | ₩17,882 | ₩18,029 | ₩17,708 | ₩17,828 | -0.30% | 22.5만 |
|---|
| 2026.07.07 | ₩18,042 | ₩18,262 | ₩17,989 | ₩18,029 | -0.07% | 26.6만 |
|---|
| 2026.07.06 | ₩17,775 | ₩18,075 | ₩17,672 | ₩17,989 | +1.20% | 37.8만 |
|---|
| 2026.07.02 | ₩17,695 | ₩17,895 | ₩17,481 | ₩17,788 | +0.53% | 27.5만 |
|---|
| 2026.07.01 | ₩17,842 | ₩17,962 | ₩17,735 | ₩17,855 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩17,628 | ₩17,802 | ₩17,514 | ₩17,721 | +0.53% | 26.1만 |
|---|
| 2026.06.29 | ₩17,107 | ₩17,655 | ₩17,107 | ₩17,588 | +2.81% | 28.4만 |
|---|
| 2026.06.26 | ₩17,187 | ₩17,321 | ₩16,800 | ₩16,853 | -1.94% | 55.6만 |
|---|
| 2026.06.25 | ₩16,960 | ₩17,301 | ₩16,853 | ₩17,187 | +1.34% | 52.4만 |
|---|
| 2026.06.24 | ₩17,534 | ₩17,735 | ₩17,227 | ₩17,361 | -0.99% | 68.2만 |
|---|
| 2026.06.23 | ₩17,161 | ₩17,548 | ₩17,096 | ₩17,388 | +1.32% | 53만 |
|---|
| 2026.06.22 | ₩17,975 | ₩17,995 | ₩17,187 | ₩17,561 | -2.30% | 104만 |
|---|
| 2026.06.18 | ₩18,349 | ₩18,443 | ₩18,055 | ₩18,403 | +0.29% | 55.7만 |
|---|
| 2026.06.17 | ₩18,589 | ₩18,630 | ₩18,296 | ₩18,336 | -1.36% | 52.4만 |
|---|
| 2026.06.16 | ₩18,523 | ₩18,790 | ₩18,469 | ₩18,696 | +0.94% | 59.1만 |
|---|
| 2026.06.15 | ₩18,429 | ₩18,696 | ₩18,429 | ₩18,523 | +0.51% | 99.7만 |
|---|
| 2026.06.12 | ₩18,309 | ₩18,456 | ₩17,975 | ₩18,189 | -0.66% | 51만 |
|---|
| 2026.06.11 | ₩18,082 | ₩18,189 | ₩17,575 | ₩18,189 | +0.59% | 85만 |
|---|
| 2026.06.10 | ₩18,509 | ₩18,656 | ₩18,115 | ₩18,162 | -1.88% | 55.4만 |
|---|
| 2026.06.09 | ₩18,630 | ₩18,803 | ₩18,177 | ₩18,496 | -0.72% | 44.6만 |
|---|
| 2026.06.08 | ₩18,469 | ₩18,563 | ₩18,322 | ₩18,456 | -0.07% | 55.3만 |
|---|
| 2026.06.05 | ₩18,616 | ₩18,770 | ₩18,436 | ₩18,670 | +0.29% | 55.2만 |
|---|
| 2026.06.04 | ₩18,269 | ₩18,857 | ₩18,217 | ₩18,803 | +2.92% | 52.5만 |
|---|
| 2026.06.03 | ₩18,429 | ₩18,674 | ₩18,302 | ₩18,362 | -0.36% | 95.9만 |
|---|
| 2026.06.02 | ₩18,763 | ₩19,037 | ₩18,309 | ₩18,483 | -1.49% | 119.2만 |
|---|
| 2026.06.01 | ₩19,110 | ₩19,257 | ₩19,023 | ₩19,177 | +0.35% | 80.6만 |
|---|
| 2026.05.29 | ₩19,564 | ₩19,604 | ₩19,257 | ₩19,337 | -1.16% | 84.5만 |
|---|
| 2026.05.28 | ₩19,631 | ₩19,765 | ₩19,515 | ₩19,711 | +0.41% | 42.3만 |
|---|
| 2026.05.27 | ₩19,778 | ₩19,992 | ₩19,737 | ₩19,818 | +0.20% | 56만 |
|---|
| 2026.05.26 | ₩19,685 | ₩19,871 | ₩19,564 | ₩19,871 | +0.95% | 83.9만 |
|---|
| 2026.05.22 | ₩19,711 | ₩19,791 | ₩19,498 | ₩19,578 | -0.68% | 47.5만 |
|---|
| 2026.05.21 | ₩19,711 | ₩19,938 | ₩19,544 | ₩19,738 | +0.14% | 64.8만 |
|---|
| 2026.05.20 | ₩20,018 | ₩20,245 | ₩19,745 | ₩20,045 | +0.13% | 102.1만 |
|---|
| 2026.05.19 | ₩20,419 | ₩20,419 | ₩19,878 | ₩19,978 | -2.16% | 155.5만 |
|---|
| 2026.05.18 | ₩20,339 | ₩20,813 | ₩20,259 | ₩20,352 | +0.07% | 54.5만 |
|---|
| 2026.05.15 | ₩20,339 | ₩20,419 | ₩20,152 | ₩20,352 | +0.07% | 39.9만 |
|---|
| 2026.05.14 | ₩20,285 | ₩20,553 | ₩20,265 | ₩20,472 | +0.92% | 50.5만 |
|---|
| 2026.05.13 | ₩20,045 | ₩20,900 | ₩20,045 | ₩20,873 | +4.13% | 82.7만 |
|---|
| 2026.05.12 | ₩20,232 | ₩20,245 | ₩19,978 | ₩20,219 | -0.07% | 71.7만 |
|---|
| 2026.05.11 | ₩20,566 | ₩20,639 | ₩20,225 | ₩20,272 | -1.43% | 111.8만 |
|---|
| 2026.05.08 | ₩20,699 | ₩20,840 | ₩20,585 | ₩20,806 | +0.52% | 46.1만 |
|---|
| 2026.05.07 | ₩20,820 | ₩20,820 | ₩20,466 | ₩20,673 | -0.71% | 67만 |
|---|
| 2026.05.06 | ₩20,953 | ₩21,154 | ₩20,873 | ₩21,047 | +0.45% | 96.1만 |
|---|
| 2026.05.05 | ₩20,566 | ₩20,893 | ₩20,539 | ₩20,726 | +0.78% | 45.6만 |
|---|
| 2026.05.04 | ₩20,553 | ₩20,646 | ₩20,372 | ₩20,499 | -0.26% | 34.4만 |
|---|
| 2026.05.01 | ₩20,486 | ₩20,646 | ₩20,334 | ₩20,619 | +0.65% | 44.6만 |
|---|
| 2026.04.30 | ₩20,072 | ₩20,673 | ₩19,698 | ₩20,633 | +2.79% | 86.7만 |
|---|
| 2026.04.29 | ₩19,324 | ₩19,624 | ₩19,137 | ₩19,417 | +0.48% | 46.4만 |
|---|
| 2026.04.28 | ₩19,257 | ₩19,464 | ₩19,190 | ₩19,337 | +0.42% | 27.3만 |
|---|
| 2026.04.27 | ₩19,244 | ₩19,524 | ₩19,057 | ₩19,404 | +0.83% | 51.5만 |
|---|
| 2026.04.24 | ₩18,843 | ₩19,164 | ₩18,683 | ₩19,137 | +1.56% | 43.8만 |
|---|
| 2026.04.23 | ₩18,937 | ₩18,937 | ₩18,710 | ₩18,870 | -0.35% | 28.5만 |
|---|
| 2026.04.22 | ₩18,897 | ₩18,999 | ₩18,790 | ₩18,977 | +0.42% | 21만 |
|---|
| 2026.04.21 | ₩18,910 | ₩18,950 | ₩18,576 | ₩18,589 | -1.69% | 159.8만 |
|---|
| 2026.04.20 | ₩18,950 | ₩18,983 | ₩18,803 | ₩18,830 | -0.63% | 24.2만 |
|---|
| 2026.04.17 | ₩18,843 | ₩19,084 | ₩18,803 | ₩19,003 | +0.85% | 36.1만 |
|---|
| 2026.04.16 | ₩18,950 | ₩18,950 | ₩18,716 | ₩18,750 | -1.06% | 19.8만 |
|---|
| 2026.04.15 | ₩18,790 | ₩18,990 | ₩18,692 | ₩18,990 | +1.07% | 39.1만 |
|---|
| 2026.04.14 | ₩18,429 | ₩18,790 | ₩18,376 | ₩18,736 | +1.67% | 34.8만 |
|---|
| 2026.04.13 | ₩18,042 | ₩18,296 | ₩18,022 | ₩18,256 | +1.18% | 19.8만 |
|---|
| 2026.04.10 | ₩18,216 | ₩18,293 | ₩18,055 | ₩18,069 | -0.81% | 25.9만 |
|---|
| 2026.04.09 | ₩17,948 | ₩18,196 | ₩17,802 | ₩18,175 | +1.26% | 30만 |
|---|
| 2026.04.08 | ₩18,322 | ₩18,429 | ₩18,109 | ₩18,162 | -0.87% | 39.2만 |
|---|
| 2026.04.07 | ₩17,508 | ₩17,681 | ₩17,338 | ₩17,641 | +0.76% | 26.4만 |
|---|
| 2026.04.06 | ₩17,227 | ₩17,481 | ₩17,227 | ₩17,481 | +1.47% | 22.5만 |
|---|
| 2026.04.02 | ₩16,907 | ₩17,294 | ₩16,907 | ₩17,207 | +1.78% | 36.4만 |
|---|
| 2026.04.01 | ₩17,054 | ₩17,541 | ₩17,054 | ₩17,414 | +2.11% | 40.2만 |
|---|
| 2026.03.31 | ₩16,506 | ₩17,007 | ₩16,505 | ₩16,960 | +2.75% | 26.8만 |
|---|
| 2026.03.30 | ₩16,386 | ₩16,426 | ₩16,199 | ₩16,292 | -0.57% | 41.3만 |
|---|
| 2026.03.27 | ₩16,413 | ₩16,560 | ₩16,266 | ₩16,266 | -0.90% | 45.5만 |
|---|
| 2026.03.26 | ₩17,094 | ₩17,094 | ₩16,533 | ₩16,680 | -2.42% | 68.1만 |
|---|
| 2026.03.25 | ₩17,428 | ₩17,601 | ₩17,227 | ₩17,334 | -0.54% | 49.9만 |
|---|
| 2026.03.24 | ₩17,842 | ₩17,842 | ₩17,267 | ₩17,307 | -2.99% | 57.5만 |
|---|
| 2026.03.23 | ₩17,882 | ₩18,082 | ₩17,855 | ₩17,868 | -0.07% | 34.5만 |
|---|
| 2026.03.20 | ₩18,055 | ₩18,055 | ₩17,675 | ₩17,815 | -1.33% | 85.2만 |
|---|
| 2026.03.19 | ₩17,935 | ₩18,155 | ₩17,842 | ₩18,082 | +0.82% | 24.8만 |
|---|
| 2026.03.18 | ₩18,282 | ₩18,416 | ₩18,202 | ₩18,202 | -0.44% | 25.6만 |
|---|
| 2026.03.17 | ₩18,109 | ₩18,376 | ₩18,109 | ₩18,376 | +1.47% | 25.8만 |
|---|
| 2026.03.16 | ₩18,029 | ₩18,135 | ₩17,975 | ₩18,135 | +0.59% | 19.9만 |
|---|
| 2026.03.13 | ₩18,055 | ₩18,155 | ₩17,822 | ₩17,935 | -0.67% | 22.8만 |
|---|
| 2026.03.12 | ₩18,002 | ₩18,109 | ₩17,818 | ₩17,989 | -0.07% | 51.4만 |
|---|
| 2026.03.11 | ₩18,202 | ₩18,309 | ₩18,129 | ₩18,256 | +0.29% | 29.7만 |
|---|
| 2026.03.10 | ₩18,069 | ₩18,242 | ₩18,069 | ₩18,189 | +0.67% | 36.2만 |
|---|
| 2026.03.09 | ₩17,548 | ₩18,129 | ₩17,548 | ₩18,082 | +3.04% | 44.9만 |
|---|
| 2026.03.06 | ₩17,628 | ₩17,842 | ₩17,548 | ₩17,761 | +0.76% | 52.5만 |
|---|
| 2026.03.05 | ₩18,029 | ₩18,029 | ₩17,695 | ₩17,855 | -0.96% | 43.4만 |
|---|
| 2026.03.04 | ₩18,095 | ₩18,218 | ₩17,962 | ₩18,135 | +0.22% | 35만 |
|---|
| 2026.03.03 | ₩17,788 | ₩18,109 | ₩17,721 | ₩18,069 | +1.58% | 30.3만 |
|---|
| 2026.03.02 | ₩18,095 | ₩18,322 | ₩17,948 | ₩18,216 | +0.66% | 23.8만 |
|---|
| 2026.02.27 | ₩18,149 | ₩18,523 | ₩18,102 | ₩18,469 | +1.77% | 130.6만 |
|---|
| 2026.02.26 | ₩18,483 | ₩18,483 | ₩17,982 | ₩18,296 | -1.01% | 34.4만 |
|---|
| 2026.02.25 | ₩18,536 | ₩18,656 | ₩18,456 | ₩18,656 | +0.65% | 27만 |
|---|
| 2026.02.24 | ₩18,536 | ₩18,576 | ₩18,282 | ₩18,496 | -0.22% | 23.6만 |
|---|
| 2026.02.23 | ₩18,816 | ₩18,883 | ₩18,459 | ₩18,509 | -1.63% | 60.2만 |
|---|
| 2026.02.20 | ₩18,269 | ₩18,768 | ₩18,229 | ₩18,723 | +2.49% | 37.8만 |
|---|
| 2026.02.19 | ₩18,069 | ₩18,269 | ₩18,002 | ₩18,162 | +0.52% | 27.9만 |
|---|
| 2026.02.18 | ₩18,189 | ₩18,416 | ₩18,175 | ₩18,336 | +0.81% | 40만 |
|---|
| 2026.02.17 | ₩18,109 | ₩18,309 | ₩17,868 | ₩18,175 | +0.37% | 58.7만 |
|---|
| 2026.02.13 | ₩18,456 | ₩18,536 | ₩18,282 | ₩18,349 | -0.58% | 51만 |
|---|
| 2026.02.12 | ₩18,750 | ₩18,923 | ₩18,483 | ₩18,576 | -0.93% | 60.6만 |
|---|
| 2026.02.11 | ₩19,297 | ₩19,351 | ₩18,723 | ₩18,816 | -2.49% | 62.7만 |
|---|
| 2026.02.10 | ₩19,364 | ₩19,411 | ₩19,003 | ₩19,230 | -0.69% | 39.5만 |
|---|
| 2026.02.09 | ₩19,297 | ₩19,631 | ₩19,164 | ₩19,498 | +1.04% | 35.4만 |
|---|
| 2026.02.06 | ₩19,618 | ₩19,658 | ₩19,190 | ₩19,351 | -1.36% | 65.9만 |
|---|
| 2026.02.05 | ₩18,696 | ₩19,845 | ₩18,397 | ₩19,845 | +6.14% | 77.7만 |
|---|
| 2026.02.04 | ₩20,499 | ₩20,499 | ₩19,711 | ₩19,965 | -2.61% | 65.7만 |
|---|
| 2026.02.03 | ₩20,740 | ₩20,740 | ₩20,192 | ₩20,326 | -2.00% | 52.7만 |
|---|
| 2026.02.02 | ₩20,152 | ₩20,539 | ₩20,099 | ₩20,513 | +1.79% | 56.3만 |
|---|
| 2026.01.30 | ₩20,032 | ₩20,225 | ₩19,998 | ₩20,165 | +0.67% | 46.5만 |
|---|
| 2026.01.29 | ₩20,299 | ₩20,326 | ₩19,665 | ₩20,139 | -0.79% | 38.9만 |
|---|
| 2026.01.28 | ₩20,205 | ₩20,279 | ₩20,032 | ₩20,245 | +0.20% | 36.4만 |
|---|
| 2026.01.27 | ₩20,219 | ₩20,281 | ₩20,112 | ₩20,165 | -0.26% | 32.7만 |
|---|
| 2026.01.26 | ₩19,778 | ₩20,192 | ₩19,778 | ₩20,058 | +1.42% | 34.8만 |
|---|
| 2026.01.23 | ₩19,978 | ₩20,053 | ₩19,773 | ₩19,831 | -0.74% | 35.7만 |
|---|
| 2026.01.22 | ₩20,085 | ₩20,087 | ₩19,845 | ₩19,978 | -0.53% | 30.2만 |
|---|
| 2026.01.21 | ₩19,538 | ₩20,099 | ₩19,444 | ₩19,898 | +1.85% | 48.7만 |
|---|
| 2026.01.20 | ₩19,458 | ₩19,865 | ₩19,458 | ₩19,524 | +0.34% | 115.4만 |
|---|
| 2026.01.16 | ₩20,139 | ₩20,169 | ₩19,871 | ₩20,005 | -0.66% | 44만 |
|---|
| 2026.01.15 | ₩20,326 | ₩20,326 | ₩19,992 | ₩20,112 | -1.05% | 40.2만 |
|---|
| 2026.01.14 | ₩20,312 | ₩20,359 | ₩20,105 | ₩20,326 | +0.07% | 54.6만 |
|---|
| 2026.01.13 | ₩20,299 | ₩20,566 | ₩20,205 | ₩20,312 | +0.07% | 38.9만 |
|---|
| 2026.01.12 | ₩19,885 | ₩20,219 | ₩19,831 | ₩20,192 | +1.54% | 41.7만 |
|---|
| 2026.01.09 | ₩19,965 | ₩20,082 | ₩19,846 | ₩19,992 | +0.13% | 33.7만 |
|---|
| 2026.01.08 | ₩20,032 | ₩20,058 | ₩19,698 | ₩19,791 | -1.20% | 49.6만 |
|---|
| 2026.01.07 | ₩19,524 | ₩19,992 | ₩19,518 | ₩19,858 | +1.71% | 48.9만 |
|---|
| 2026.01.06 | ₩19,618 | ₩19,751 | ₩19,357 | ₩19,511 | -0.54% | 41만 |
|---|
| 2026.01.05 | ₩19,578 | ₩19,658 | ₩19,484 | ₩19,591 | +0.07% | 55만 |
|---|
| 2026.01.02 | ₩19,604 | ₩19,778 | ₩19,264 | ₩19,511 | -0.48% | 54.6만 |
|---|
| 2025.12.31 | ₩19,524 | ₩19,604 | ₩19,471 | ₩19,498 | -0.14% | 35.1만 |
|---|
| 2025.12.30 | ₩19,524 | ₩19,698 | ₩19,511 | ₩19,551 | +0.14% | 29.7만 |
|---|
| 2025.12.29 | ₩19,458 | ₩19,551 | ₩19,377 | ₩19,551 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩19,604 | ₩19,604 | ₩19,448 | ₩19,551 | -0.27% | 33.8만 |
|---|
| 2025.12.24 | ₩19,725 | ₩19,725 | ₩19,554 | ₩19,671 | -0.27% | 83.4만 |
|---|
| 2025.12.23 | ₩19,417 | ₩19,705 | ₩19,417 | ₩19,698 | +1.44% | 30.8만 |
|---|
| 2025.12.22 | ₩19,498 | ₩19,511 | ₩19,251 | ₩19,444 | -0.27% | 69.5만 |
|---|
| 2025.12.19 | ₩19,077 | ₩19,344 | ₩19,057 | ₩19,324 | +1.30% | 28.1만 |
|---|
| 2025.12.18 | ₩19,057 | ₩19,190 | ₩18,937 | ₩19,124 | +0.35% | 33만 |
|---|
| 2025.12.17 | ₩19,631 | ₩19,631 | ₩18,883 | ₩18,883 | -3.81% | 59.3만 |
|---|
| 2025.12.16 | ₩19,458 | ₩19,721 | ₩19,264 | ₩19,511 | +0.27% | 36.1만 |
|---|
| 2025.12.15 | ₩19,698 | ₩19,765 | ₩19,397 | ₩19,564 | -0.68% | 43.6만 |
|---|
| 2025.12.12 | ₩19,818 | ₩19,912 | ₩19,391 | ₩19,631 | -0.94% | 49.6만 |
|---|
| 2025.12.11 | ₩20,192 | ₩20,232 | ₩19,564 | ₩19,751 | -2.18% | 76.8만 |
|---|
| 2025.12.10 | ₩20,099 | ₩20,392 | ₩20,085 | ₩20,352 | +1.26% | 40.3만 |
|---|
| 2025.12.09 | ₩19,978 | ₩20,219 | ₩19,898 | ₩20,179 | +1.00% | 39.8만 |
|---|
| 2025.12.08 | ₩20,339 | ₩20,339 | ₩19,845 | ₩20,005 | -1.64% | 75.1만 |
|---|
| 2025.12.05 | ₩20,259 | ₩20,427 | ₩20,245 | ₩20,379 | +0.59% | 63.5만 |
|---|
| 2025.12.04 | ₩20,406 | ₩20,406 | ₩19,985 | ₩20,152 | -1.24% | 77.4만 |
|---|
| 2025.12.03 | ₩20,339 | ₩20,699 | ₩20,272 | ₩20,619 | +1.38% | 59만 |
|---|
| 2025.12.02 | ₩20,366 | ₩20,486 | ₩20,232 | ₩20,366 | 0.00% | 48.3만 |
|---|
| 2025.12.01 | ₩20,472 | ₩20,539 | ₩20,219 | ₩20,312 | -0.78% | 87.1만 |
|---|
| 2025.11.28 | ₩20,726 | ₩20,900 | ₩20,352 | ₩20,553 | -0.84% | 44.6만 |
|---|
| 2025.11.26 | ₩20,900 | ₩21,087 | ₩20,673 | ₩20,846 | -0.26% | 67.5만 |
|---|
| 2025.11.25 | ₩21,314 | ₩21,314 | ₩20,714 | ₩21,033 | -1.32% | 102만 |
|---|
| 2025.11.24 | ₩20,379 | ₩20,820 | ₩20,366 | ₩20,753 | +1.83% | 252만 |
|---|
| 2025.11.21 | ₩19,658 | ₩20,025 | ₩19,590 | ₩19,791 | +0.68% | 108.6만 |
|---|
| 2025.11.20 | ₩20,112 | ₩20,179 | ₩19,264 | ₩19,337 | -3.85% | 73만 |
|---|
| 2025.11.19 | ₩19,364 | ₩20,188 | ₩19,324 | ₩19,578 | +1.10% | 102.3만 |
|---|
| 2025.11.18 | ₩19,404 | ₩19,404 | ₩18,790 | ₩19,124 | -1.45% | 72.2만 |
|---|
| 2025.11.17 | ₩19,257 | ₩19,651 | ₩19,110 | ₩19,244 | -0.07% | 101만 |
|---|
| 2025.11.14 | ₩18,403 | ₩18,883 | ₩18,349 | ₩18,736 | +1.81% | 72.4만 |
|---|
| 2025.11.13 | ₩19,124 | ₩19,124 | ₩18,790 | ₩18,897 | -1.19% | 52.1만 |
|---|
| 2025.11.12 | ₩19,604 | ₩19,604 | ₩19,251 | ₩19,391 | -1.09% | 47.6만 |
|---|
| 2025.11.11 | ₩19,471 | ₩19,571 | ₩19,417 | ₩19,551 | +0.41% | 48.5만 |
|---|
| 2025.11.10 | ₩19,244 | ₩19,551 | ₩19,190 | ₩19,524 | +1.46% | 47.4만 |
|---|
| 2025.11.07 | ₩19,190 | ₩19,244 | ₩18,736 | ₩18,963 | -1.18% | 50.9만 |
|---|
| 2025.11.06 | ₩19,377 | ₩19,486 | ₩19,089 | ₩19,337 | -0.21% | 43.3만 |
|---|
| 2025.11.05 | ₩19,337 | ₩19,751 | ₩19,214 | ₩19,631 | +1.52% | 67.7만 |
|---|
| 2025.11.04 | ₩19,204 | ₩19,444 | ₩19,124 | ₩19,217 | +0.07% | 33.5만 |
|---|
| 2025.11.03 | ₩19,524 | ₩19,705 | ₩19,364 | ₩19,618 | +0.48% | 36.7만 |
|---|
| 2025.10.31 | ₩19,491 | ₩19,627 | ₩19,177 | ₩19,444 | -0.24% | 40.7만 |
|---|
| 2025.10.30 | ₩20,045 | ₩20,165 | ₩19,337 | ₩19,444 | -3.00% | 63.7만 |
|---|
| 2025.10.29 | ₩18,977 | ₩19,437 | ₩18,977 | ₩19,417 | +2.32% | 56.1만 |
|---|
| 2025.10.28 | ₩19,137 | ₩19,137 | ₩18,950 | ₩19,003 | -0.70% | 37.2만 |
|---|
| 2025.10.27 | ₩18,830 | ₩19,124 | ₩18,803 | ₩19,097 | +1.42% | 60만 |
|---|
| 2025.10.24 | ₩18,469 | ₩18,603 | ₩18,389 | ₩18,563 | +0.51% | 44.6만 |
|---|
| 2025.10.23 | ₩18,282 | ₩18,316 | ₩18,149 | ₩18,242 | -0.22% | 44.6만 |
|---|
| 2025.10.22 | ₩18,589 | ₩18,643 | ₩18,268 | ₩18,403 | -1.01% | 37.4만 |
|---|
| 2025.10.21 | ₩18,549 | ₩18,549 | ₩17,882 | ₩18,322 | -1.22% | 145만 |
|---|
| 2025.10.20 | ₩18,496 | ₩18,664 | ₩18,496 | ₩18,589 | +0.51% | 44.4만 |
|---|
| 2025.10.17 | ₩18,229 | ₩18,456 | ₩18,095 | ₩18,416 | +1.03% | 20.8만 |
|---|
| 2025.10.16 | ₩18,389 | ₩18,563 | ₩18,216 | ₩18,296 | -0.51% | 30.4만 |
|---|
| 2025.10.15 | ₩18,362 | ₩18,549 | ₩18,296 | ₩18,496 | +0.73% | 16.6만 |
|---|
| 2025.10.14 | ₩18,042 | ₩18,322 | ₩17,970 | ₩18,269 | +1.26% | 15.9만 |
|---|
| 2025.10.13 | ₩17,882 | ₩18,189 | ₩17,882 | ₩18,189 | +1.72% | 21.7만 |
|---|
| 2025.10.10 | ₩17,975 | ₩18,162 | ₩17,648 | ₩17,668 | -1.71% | 18.3만 |
|---|