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 | ₩16,219 | ₩16,299 | ₩16,213 | ₩16,273 | +0.33% | 28.2만 |
| 2026.10.08 | ₩16,233 | ₩16,366 | ₩16,073 | ₩16,126 | -0.66% | 21.3만 |
| 2026.10.07 | ₩16,099 | ₩16,273 | ₩16,026 | ₩16,246 | +0.91% | 17.5만 |
| 2026.10.06 | ₩16,193 | ₩16,213 | ₩16,059 | ₩16,153 | -0.25% | 27.5만 |
| 2026.10.05 | ₩15,939 | ₩16,166 | ₩15,939 | ₩16,113 | +1.09% | 26.4만 |
| 2026.10.02 | ₩15,939 | ₩16,086 | ₩15,899 | ₩15,979 | +0.25% | 27.2만 |
| 2026.10.01 | ₩16,246 | ₩16,246 | ₩15,652 | ₩15,792 | -2.79% | 33.6만 |
| 2026.09.30 | ₩16,019 | ₩16,326 | ₩15,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,046 |
| +0.17% |
| 57.9만 |
| 2026.09.29 | ₩15,939 | ₩15,979 | ₩15,799 | ₩15,926 | -0.08% | 19.1만 |
|---|
| 2026.09.28 | ₩15,926 | ₩16,006 | ₩15,846 | ₩15,952 | +0.17% | 18.8만 |
|---|
| 2026.09.25 | ₩15,899 | ₩16,139 | ₩15,886 | ₩16,019 | +0.76% | 26.7만 |
|---|
| 2026.09.24 | ₩15,712 | ₩15,966 | ₩15,685 | ₩15,966 | +1.61% | 33만 |
|---|
| 2026.09.23 | ₩16,299 | ₩16,299 | ₩15,806 | ₩15,832 | -2.87% | 59.8만 |
|---|
| 2026.09.22 | ₩16,540 | ₩16,820 | ₩16,313 | ₩16,313 | -1.37% | 38.1만 |
|---|
| 2026.09.21 | ₩16,366 | ₩16,573 | ₩16,286 | ₩16,513 | +0.90% | 36.1만 |
|---|
| 2026.09.18 | ₩16,540 | ₩16,647 | ₩16,206 | ₩16,206 | -2.02% | 41만 |
|---|
| 2026.09.17 | ₩16,193 | ₩16,259 | ₩16,079 | ₩16,193 | 0.00% | 30.5만 |
|---|
| 2026.09.16 | ₩16,259 | ₩16,326 | ₩16,053 | ₩16,099 | -0.99% | 21만 |
|---|
| 2026.09.15 | ₩16,299 | ₩16,306 | ₩16,126 | ₩16,179 | -0.74% | 23.5만 |
|---|
| 2026.09.14 | ₩16,166 | ₩16,393 | ₩16,139 | ₩16,366 | +1.24% | 33.4만 |
|---|
| 2026.09.11 | ₩15,792 | ₩16,133 | ₩15,792 | ₩15,966 | +1.10% | 35.4만 |
|---|
| 2026.09.10 | ₩15,579 | ₩15,772 | ₩15,539 | ₩15,752 | +1.11% | 38.7만 |
|---|
| 2026.09.09 | ₩15,806 | ₩15,806 | ₩15,605 | ₩15,752 | -0.34% | 53.4만 |
|---|
| 2026.09.08 | ₩15,886 | ₩16,085 | ₩15,832 | ₩16,046 | +1.01% | 28.2만 |
|---|
| 2026.09.04 | ₩16,259 | ₩16,259 | ₩15,966 | ₩16,006 | -1.56% | 27.6만 |
|---|
| 2026.09.03 | ₩16,099 | ₩16,239 | ₩16,099 | ₩16,153 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩15,952 | ₩16,139 | ₩15,859 | ₩16,019 | +0.42% | 14.9만 |
|---|
| 2026.09.01 | ₩15,966 | ₩16,026 | ₩15,872 | ₩15,966 | 0.00% | 19.9만 |
|---|
| 2026.08.31 | ₩16,219 | ₩16,259 | ₩16,006 | ₩16,073 | -0.91% | 30만 |
|---|
| 2026.08.28 | ₩16,193 | ₩16,446 | ₩16,173 | ₩16,380 | +1.15% | 24.6만 |
|---|
| 2026.08.27 | ₩16,126 | ₩16,179 | ₩16,059 | ₩16,166 | +0.25% | 21.2만 |
|---|
| 2026.08.26 | ₩16,446 | ₩16,446 | ₩16,193 | ₩16,299 | -0.89% | 18만 |
|---|
| 2026.08.25 | ₩16,553 | ₩16,553 | ₩16,386 | ₩16,460 | -0.56% | 22.8만 |
|---|
| 2026.08.24 | ₩16,233 | ₩16,580 | ₩16,233 | ₩16,500 | +1.64% | 28.6만 |
|---|
| 2026.08.21 | ₩16,286 | ₩16,400 | ₩16,193 | ₩16,326 | +0.25% | 27.5만 |
|---|
| 2026.08.20 | ₩16,246 | ₩16,313 | ₩16,099 | ₩16,179 | -0.41% | 22.5만 |
|---|
| 2026.08.19 | ₩16,380 | ₩16,500 | ₩16,286 | ₩16,460 | +0.49% | 20.7만 |
|---|
| 2026.08.18 | ₩16,353 | ₩16,433 | ₩16,286 | ₩16,406 | +0.33% | 16.6만 |
|---|
| 2026.08.17 | ₩16,500 | ₩16,500 | ₩16,313 | ₩16,393 | -0.65% | 24.4만 |
|---|
| 2026.08.14 | ₩16,526 | ₩16,620 | ₩16,393 | ₩16,473 | -0.32% | 22.7만 |
|---|
| 2026.08.13 | ₩16,433 | ₩16,500 | ₩16,373 | ₩16,460 | +0.16% | 27.4만 |
|---|
| 2026.08.12 | ₩16,513 | ₩16,526 | ₩16,299 | ₩16,433 | -0.49% | 42.9만 |
|---|
| 2026.08.11 | ₩16,967 | ₩16,974 | ₩16,433 | ₩16,473 | -2.91% | 32.7만 |
|---|
| 2026.08.10 | ₩16,900 | ₩17,020 | ₩16,827 | ₩17,020 | +0.71% | 25.8만 |
|---|
| 2026.08.07 | ₩17,007 | ₩17,047 | ₩16,847 | ₩16,900 | -0.63% | 31.4만 |
|---|
| 2026.08.06 | ₩17,154 | ₩17,234 | ₩16,967 | ₩16,980 | -1.01% | 23.5만 |
|---|
| 2026.08.05 | ₩18,022 | ₩18,088 | ₩17,087 | ₩17,287 | -4.07% | 41.7만 |
|---|
| 2026.08.04 | ₩17,488 | ₩17,955 | ₩17,488 | ₩17,888 | +2.29% | 30.8만 |
|---|
| 2026.08.03 | ₩17,327 | ₩17,801 | ₩17,274 | ₩17,648 | +1.85% | 53.5만 |
|---|
| 2026.07.31 | ₩16,420 | ₩17,094 | ₩16,420 | ₩17,020 | +3.66% | 51.2만 |
|---|
| 2026.07.30 | ₩16,139 | ₩16,239 | ₩16,046 | ₩16,166 | +0.17% | 28.1만 |
|---|
| 2026.07.29 | ₩16,313 | ₩16,573 | ₩16,246 | ₩16,353 | +0.25% | 31.7만 |
|---|
| 2026.07.28 | ₩16,086 | ₩16,393 | ₩15,992 | ₩16,246 | +1.00% | 25.8만 |
|---|
| 2026.07.27 | ₩15,979 | ₩16,181 | ₩15,979 | ₩16,099 | +0.75% | 30.5만 |
|---|
| 2026.07.24 | ₩15,792 | ₩15,979 | ₩15,712 | ₩15,766 | -0.17% | 39.3만 |
|---|
| 2026.07.23 | ₩15,966 | ₩16,039 | ₩15,565 | ₩15,766 | -1.25% | 97.9만 |
|---|
| 2026.07.22 | ₩17,114 | ₩17,194 | ₩16,860 | ₩16,874 | -1.40% | 35.9만 |
|---|
| 2026.07.21 | ₩17,287 | ₩17,287 | ₩17,080 | ₩17,100 | -1.08% | 38.4만 |
|---|
| 2026.07.20 | ₩17,221 | ₩17,605 | ₩17,221 | ₩17,274 | +0.31% | 25.2만 |
|---|
| 2026.07.17 | ₩16,994 | ₩17,134 | ₩16,820 | ₩17,074 | +0.47% | 42.7만 |
|---|
| 2026.07.16 | ₩18,048 | ₩18,155 | ₩17,314 | ₩17,354 | -3.85% | 36만 |
|---|
| 2026.07.15 | ₩17,594 | ₩18,222 | ₩17,594 | ₩18,088 | +2.81% | 35만 |
|---|
| 2026.07.14 | ₩17,301 | ₩17,715 | ₩17,287 | ₩17,674 | +2.16% | 27.6만 |
|---|
| 2026.07.13 | ₩17,554 | ₩17,594 | ₩17,387 | ₩17,434 | -0.68% | 39.1만 |
|---|
| 2026.07.10 | ₩17,674 | ₩17,674 | ₩17,394 | ₩17,568 | -0.60% | 26.1만 |
|---|
| 2026.07.09 | ₩17,501 | ₩17,688 | ₩17,314 | ₩17,688 | +1.07% | 24.2만 |
|---|
| 2026.07.08 | ₩17,875 | ₩18,022 | ₩17,701 | ₩17,821 | -0.30% | 22.5만 |
|---|
| 2026.07.07 | ₩18,035 | ₩18,255 | ₩17,982 | ₩18,022 | -0.07% | 26.6만 |
|---|
| 2026.07.06 | ₩17,768 | ₩18,068 | ₩17,665 | ₩17,982 | +1.20% | 37.8만 |
|---|
| 2026.07.02 | ₩17,688 | ₩17,888 | ₩17,474 | ₩17,781 | +0.53% | 27.5만 |
|---|
| 2026.07.01 | ₩17,835 | ₩17,955 | ₩17,728 | ₩17,848 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩17,621 | ₩17,795 | ₩17,508 | ₩17,715 | +0.53% | 26.1만 |
|---|
| 2026.06.29 | ₩17,100 | ₩17,648 | ₩17,100 | ₩17,581 | +2.81% | 28.4만 |
|---|
| 2026.06.26 | ₩17,181 | ₩17,314 | ₩16,793 | ₩16,847 | -1.94% | 55.6만 |
|---|
| 2026.06.25 | ₩16,954 | ₩17,294 | ₩16,847 | ₩17,181 | +1.34% | 52.4만 |
|---|
| 2026.06.24 | ₩17,528 | ₩17,728 | ₩17,221 | ₩17,354 | -0.99% | 68.2만 |
|---|
| 2026.06.23 | ₩17,154 | ₩17,541 | ₩17,090 | ₩17,381 | +1.32% | 53만 |
|---|
| 2026.06.22 | ₩17,968 | ₩17,988 | ₩17,181 | ₩17,554 | -2.30% | 104만 |
|---|
| 2026.06.18 | ₩18,342 | ₩18,435 | ₩18,048 | ₩18,395 | +0.29% | 55.7만 |
|---|
| 2026.06.17 | ₩18,582 | ₩18,622 | ₩18,289 | ₩18,329 | -1.36% | 52.4만 |
|---|
| 2026.06.16 | ₩18,515 | ₩18,782 | ₩18,462 | ₩18,689 | +0.94% | 59.1만 |
|---|
| 2026.06.15 | ₩18,422 | ₩18,689 | ₩18,422 | ₩18,515 | +0.51% | 99.7만 |
|---|
| 2026.06.12 | ₩18,302 | ₩18,449 | ₩17,968 | ₩18,182 | -0.66% | 51만 |
|---|
| 2026.06.11 | ₩18,075 | ₩18,182 | ₩17,568 | ₩18,182 | +0.59% | 85만 |
|---|
| 2026.06.10 | ₩18,502 | ₩18,649 | ₩18,108 | ₩18,155 | -1.88% | 55.4만 |
|---|
| 2026.06.09 | ₩18,622 | ₩18,796 | ₩18,170 | ₩18,489 | -0.72% | 44.6만 |
|---|
| 2026.06.08 | ₩18,462 | ₩18,556 | ₩18,315 | ₩18,449 | -0.07% | 55.3만 |
|---|
| 2026.06.05 | ₩18,609 | ₩18,762 | ₩18,429 | ₩18,662 | +0.29% | 55.2만 |
|---|
| 2026.06.04 | ₩18,262 | ₩18,849 | ₩18,210 | ₩18,796 | +2.92% | 52.5만 |
|---|
| 2026.06.03 | ₩18,422 | ₩18,666 | ₩18,295 | ₩18,355 | -0.36% | 95.9만 |
|---|
| 2026.06.02 | ₩18,756 | ₩19,029 | ₩18,302 | ₩18,475 | -1.49% | 119.2만 |
|---|
| 2026.06.01 | ₩19,103 | ₩19,250 | ₩19,016 | ₩19,170 | +0.35% | 80.6만 |
|---|
| 2026.05.29 | ₩19,557 | ₩19,597 | ₩19,250 | ₩19,330 | -1.16% | 84.5만 |
|---|
| 2026.05.28 | ₩19,623 | ₩19,757 | ₩19,507 | ₩19,704 | +0.41% | 42.3만 |
|---|
| 2026.05.27 | ₩19,770 | ₩19,984 | ₩19,729 | ₩19,810 | +0.20% | 56만 |
|---|
| 2026.05.26 | ₩19,677 | ₩19,864 | ₩19,557 | ₩19,864 | +0.95% | 83.9만 |
|---|
| 2026.05.22 | ₩19,704 | ₩19,784 | ₩19,490 | ₩19,570 | -0.68% | 47.5만 |
|---|
| 2026.05.21 | ₩19,704 | ₩19,931 | ₩19,537 | ₩19,730 | +0.14% | 64.8만 |
|---|
| 2026.05.20 | ₩20,011 | ₩20,238 | ₩19,737 | ₩20,037 | +0.13% | 102.1만 |
|---|
| 2026.05.19 | ₩20,411 | ₩20,411 | ₩19,870 | ₩19,971 | -2.16% | 155.5만 |
|---|
| 2026.05.18 | ₩20,331 | ₩20,805 | ₩20,251 | ₩20,344 | +0.07% | 54.5만 |
|---|
| 2026.05.15 | ₩20,331 | ₩20,411 | ₩20,144 | ₩20,344 | +0.07% | 39.9만 |
|---|
| 2026.05.14 | ₩20,278 | ₩20,545 | ₩20,258 | ₩20,464 | +0.92% | 50.5만 |
|---|
| 2026.05.13 | ₩20,037 | ₩20,892 | ₩20,037 | ₩20,865 | +4.13% | 82.7만 |
|---|
| 2026.05.12 | ₩20,224 | ₩20,238 | ₩19,971 | ₩20,211 | -0.07% | 71.7만 |
|---|
| 2026.05.11 | ₩20,558 | ₩20,631 | ₩20,218 | ₩20,264 | -1.43% | 111.8만 |
|---|
| 2026.05.08 | ₩20,691 | ₩20,832 | ₩20,577 | ₩20,798 | +0.52% | 46.1만 |
|---|
| 2026.05.07 | ₩20,812 | ₩20,812 | ₩20,458 | ₩20,665 | -0.71% | 67만 |
|---|
| 2026.05.06 | ₩20,945 | ₩21,145 | ₩20,865 | ₩21,038 | +0.45% | 96.1만 |
|---|
| 2026.05.05 | ₩20,558 | ₩20,885 | ₩20,531 | ₩20,718 | +0.78% | 45.6만 |
|---|
| 2026.05.04 | ₩20,545 | ₩20,638 | ₩20,364 | ₩20,491 | -0.26% | 34.4만 |
|---|
| 2026.05.01 | ₩20,478 | ₩20,638 | ₩20,326 | ₩20,611 | +0.65% | 44.6만 |
|---|
| 2026.04.30 | ₩20,064 | ₩20,665 | ₩19,690 | ₩20,625 | +2.79% | 86.7만 |
|---|
| 2026.04.29 | ₩19,316 | ₩19,617 | ₩19,130 | ₩19,410 | +0.48% | 46.4만 |
|---|
| 2026.04.28 | ₩19,250 | ₩19,457 | ₩19,183 | ₩19,330 | +0.42% | 27.3만 |
|---|
| 2026.04.27 | ₩19,236 | ₩19,517 | ₩19,049 | ₩19,397 | +0.83% | 51.5만 |
|---|
| 2026.04.24 | ₩18,836 | ₩19,156 | ₩18,676 | ₩19,130 | +1.56% | 43.8만 |
|---|
| 2026.04.23 | ₩18,929 | ₩18,929 | ₩18,702 | ₩18,863 | -0.35% | 28.5만 |
|---|
| 2026.04.22 | ₩18,889 | ₩18,992 | ₩18,782 | ₩18,969 | +0.42% | 21만 |
|---|
| 2026.04.21 | ₩18,903 | ₩18,943 | ₩18,569 | ₩18,582 | -1.69% | 159.8만 |
|---|
| 2026.04.20 | ₩18,943 | ₩18,976 | ₩18,796 | ₩18,823 | -0.63% | 24.2만 |
|---|
| 2026.04.17 | ₩18,836 | ₩19,076 | ₩18,796 | ₩18,996 | +0.85% | 36.1만 |
|---|
| 2026.04.16 | ₩18,943 | ₩18,943 | ₩18,709 | ₩18,742 | -1.06% | 19.8만 |
|---|
| 2026.04.15 | ₩18,782 | ₩18,983 | ₩18,685 | ₩18,983 | +1.07% | 39.1만 |
|---|
| 2026.04.14 | ₩18,422 | ₩18,782 | ₩18,369 | ₩18,729 | +1.67% | 34.8만 |
|---|
| 2026.04.13 | ₩18,035 | ₩18,289 | ₩18,015 | ₩18,248 | +1.18% | 19.8만 |
|---|
| 2026.04.10 | ₩18,208 | ₩18,286 | ₩18,048 | ₩18,062 | -0.81% | 25.9만 |
|---|
| 2026.04.09 | ₩17,941 | ₩18,188 | ₩17,795 | ₩18,168 | +1.26% | 30만 |
|---|
| 2026.04.08 | ₩18,315 | ₩18,422 | ₩18,102 | ₩18,155 | -0.87% | 39.2만 |
|---|
| 2026.04.07 | ₩17,501 | ₩17,674 | ₩17,331 | ₩17,634 | +0.76% | 26.4만 |
|---|
| 2026.04.06 | ₩17,221 | ₩17,474 | ₩17,221 | ₩17,474 | +1.47% | 22.5만 |
|---|
| 2026.04.02 | ₩16,900 | ₩17,287 | ₩16,900 | ₩17,201 | +1.78% | 36.4만 |
|---|
| 2026.04.01 | ₩17,047 | ₩17,534 | ₩17,047 | ₩17,407 | +2.11% | 40.2만 |
|---|
| 2026.03.31 | ₩16,500 | ₩17,000 | ₩16,498 | ₩16,954 | +2.75% | 26.8만 |
|---|
| 2026.03.30 | ₩16,380 | ₩16,420 | ₩16,193 | ₩16,286 | -0.57% | 41.3만 |
|---|
| 2026.03.27 | ₩16,406 | ₩16,553 | ₩16,259 | ₩16,259 | -0.90% | 45.5만 |
|---|
| 2026.03.26 | ₩17,087 | ₩17,087 | ₩16,526 | ₩16,673 | -2.42% | 68.1만 |
|---|
| 2026.03.25 | ₩17,421 | ₩17,594 | ₩17,221 | ₩17,327 | -0.54% | 49.9만 |
|---|
| 2026.03.24 | ₩17,835 | ₩17,835 | ₩17,261 | ₩17,301 | -2.99% | 57.5만 |
|---|
| 2026.03.23 | ₩17,875 | ₩18,075 | ₩17,848 | ₩17,861 | -0.07% | 34.5만 |
|---|
| 2026.03.20 | ₩18,048 | ₩18,048 | ₩17,668 | ₩17,808 | -1.33% | 85.2만 |
|---|
| 2026.03.19 | ₩17,928 | ₩18,148 | ₩17,835 | ₩18,075 | +0.82% | 24.8만 |
|---|
| 2026.03.18 | ₩18,275 | ₩18,409 | ₩18,195 | ₩18,195 | -0.44% | 25.6만 |
|---|
| 2026.03.17 | ₩18,102 | ₩18,369 | ₩18,102 | ₩18,369 | +1.47% | 25.8만 |
|---|
| 2026.03.16 | ₩18,022 | ₩18,128 | ₩17,968 | ₩18,128 | +0.59% | 19.9만 |
|---|
| 2026.03.13 | ₩18,048 | ₩18,148 | ₩17,815 | ₩17,928 | -0.67% | 22.8만 |
|---|
| 2026.03.12 | ₩17,995 | ₩18,102 | ₩17,811 | ₩17,982 | -0.07% | 51.4만 |
|---|
| 2026.03.11 | ₩18,195 | ₩18,302 | ₩18,122 | ₩18,248 | +0.29% | 29.7만 |
|---|
| 2026.03.10 | ₩18,062 | ₩18,235 | ₩18,062 | ₩18,182 | +0.67% | 36.2만 |
|---|
| 2026.03.09 | ₩17,541 | ₩18,122 | ₩17,541 | ₩18,075 | +3.04% | 44.9만 |
|---|
| 2026.03.06 | ₩17,621 | ₩17,835 | ₩17,541 | ₩17,755 | +0.76% | 52.5만 |
|---|
| 2026.03.05 | ₩18,022 | ₩18,022 | ₩17,688 | ₩17,848 | -0.96% | 43.4만 |
|---|
| 2026.03.04 | ₩18,088 | ₩18,211 | ₩17,955 | ₩18,128 | +0.22% | 35만 |
|---|
| 2026.03.03 | ₩17,781 | ₩18,102 | ₩17,715 | ₩18,062 | +1.58% | 30.3만 |
|---|
| 2026.03.02 | ₩18,088 | ₩18,315 | ₩17,941 | ₩18,208 | +0.66% | 23.8만 |
|---|
| 2026.02.27 | ₩18,142 | ₩18,515 | ₩18,095 | ₩18,462 | +1.77% | 130.6만 |
|---|
| 2026.02.26 | ₩18,475 | ₩18,475 | ₩17,975 | ₩18,289 | -1.01% | 34.4만 |
|---|
| 2026.02.25 | ₩18,529 | ₩18,649 | ₩18,449 | ₩18,649 | +0.65% | 27만 |
|---|
| 2026.02.24 | ₩18,529 | ₩18,569 | ₩18,275 | ₩18,489 | -0.22% | 23.6만 |
|---|
| 2026.02.23 | ₩18,809 | ₩18,876 | ₩18,451 | ₩18,502 | -1.63% | 60.2만 |
|---|
| 2026.02.20 | ₩18,262 | ₩18,761 | ₩18,222 | ₩18,716 | +2.49% | 37.8만 |
|---|
| 2026.02.19 | ₩18,062 | ₩18,262 | ₩17,995 | ₩18,155 | +0.52% | 27.9만 |
|---|
| 2026.02.18 | ₩18,182 | ₩18,409 | ₩18,168 | ₩18,329 | +0.81% | 40만 |
|---|
| 2026.02.17 | ₩18,102 | ₩18,302 | ₩17,861 | ₩18,168 | +0.37% | 58.7만 |
|---|
| 2026.02.13 | ₩18,449 | ₩18,529 | ₩18,275 | ₩18,342 | -0.58% | 51만 |
|---|
| 2026.02.12 | ₩18,742 | ₩18,916 | ₩18,475 | ₩18,569 | -0.93% | 60.6만 |
|---|
| 2026.02.11 | ₩19,290 | ₩19,343 | ₩18,716 | ₩18,809 | -2.49% | 62.7만 |
|---|
| 2026.02.10 | ₩19,356 | ₩19,403 | ₩18,996 | ₩19,223 | -0.69% | 39.5만 |
|---|
| 2026.02.09 | ₩19,290 | ₩19,623 | ₩19,156 | ₩19,490 | +1.04% | 35.4만 |
|---|
| 2026.02.06 | ₩19,610 | ₩19,650 | ₩19,183 | ₩19,343 | -1.36% | 65.9만 |
|---|
| 2026.02.05 | ₩18,689 | ₩19,837 | ₩18,390 | ₩19,837 | +6.14% | 77.7만 |
|---|
| 2026.02.04 | ₩20,491 | ₩20,491 | ₩19,704 | ₩19,957 | -2.61% | 65.7만 |
|---|
| 2026.02.03 | ₩20,731 | ₩20,731 | ₩20,184 | ₩20,318 | -2.00% | 52.7만 |
|---|
| 2026.02.02 | ₩20,144 | ₩20,531 | ₩20,091 | ₩20,505 | +1.79% | 56.3만 |
|---|
| 2026.01.30 | ₩20,024 | ₩20,218 | ₩19,991 | ₩20,157 | +0.67% | 46.5만 |
|---|
| 2026.01.29 | ₩20,291 | ₩20,318 | ₩19,657 | ₩20,131 | -0.79% | 38.9만 |
|---|
| 2026.01.28 | ₩20,197 | ₩20,271 | ₩20,024 | ₩20,238 | +0.20% | 36.4만 |
|---|
| 2026.01.27 | ₩20,211 | ₩20,274 | ₩20,104 | ₩20,157 | -0.26% | 32.7만 |
|---|
| 2026.01.26 | ₩19,770 | ₩20,184 | ₩19,770 | ₩20,051 | +1.42% | 34.8만 |
|---|
| 2026.01.23 | ₩19,971 | ₩20,045 | ₩19,765 | ₩19,824 | -0.74% | 35.7만 |
|---|
| 2026.01.22 | ₩20,077 | ₩20,079 | ₩19,837 | ₩19,971 | -0.53% | 30.2만 |
|---|
| 2026.01.21 | ₩19,530 | ₩20,091 | ₩19,437 | ₩19,890 | +1.85% | 48.7만 |
|---|
| 2026.01.20 | ₩19,450 | ₩19,857 | ₩19,450 | ₩19,517 | +0.34% | 115.4만 |
|---|
| 2026.01.16 | ₩20,131 | ₩20,161 | ₩19,864 | ₩19,997 | -0.66% | 44만 |
|---|
| 2026.01.15 | ₩20,318 | ₩20,318 | ₩19,984 | ₩20,104 | -1.05% | 40.2만 |
|---|
| 2026.01.14 | ₩20,304 | ₩20,351 | ₩20,097 | ₩20,318 | +0.07% | 54.6만 |
|---|
| 2026.01.13 | ₩20,291 | ₩20,558 | ₩20,197 | ₩20,304 | +0.07% | 38.9만 |
|---|
| 2026.01.12 | ₩19,877 | ₩20,211 | ₩19,824 | ₩20,184 | +1.54% | 41.7만 |
|---|
| 2026.01.09 | ₩19,957 | ₩20,075 | ₩19,838 | ₩19,984 | +0.13% | 33.7만 |
|---|
| 2026.01.08 | ₩20,024 | ₩20,051 | ₩19,690 | ₩19,784 | -1.20% | 49.6만 |
|---|
| 2026.01.07 | ₩19,517 | ₩19,984 | ₩19,510 | ₩19,850 | +1.71% | 48.9만 |
|---|
| 2026.01.06 | ₩19,610 | ₩19,744 | ₩19,350 | ₩19,503 | -0.54% | 41만 |
|---|
| 2026.01.05 | ₩19,570 | ₩19,650 | ₩19,477 | ₩19,583 | +0.07% | 55만 |
|---|
| 2026.01.02 | ₩19,597 | ₩19,770 | ₩19,256 | ₩19,503 | -0.48% | 54.6만 |
|---|
| 2025.12.31 | ₩19,517 | ₩19,597 | ₩19,463 | ₩19,490 | -0.14% | 35.1만 |
|---|
| 2025.12.30 | ₩19,517 | ₩19,690 | ₩19,503 | ₩19,543 | +0.14% | 29.7만 |
|---|
| 2025.12.29 | ₩19,450 | ₩19,543 | ₩19,370 | ₩19,543 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩19,597 | ₩19,597 | ₩19,441 | ₩19,543 | -0.27% | 33.8만 |
|---|
| 2025.12.24 | ₩19,717 | ₩19,717 | ₩19,546 | ₩19,664 | -0.27% | 83.4만 |
|---|
| 2025.12.23 | ₩19,410 | ₩19,697 | ₩19,410 | ₩19,690 | +1.44% | 30.8만 |
|---|
| 2025.12.22 | ₩19,490 | ₩19,503 | ₩19,243 | ₩19,437 | -0.27% | 69.5만 |
|---|
| 2025.12.19 | ₩19,069 | ₩19,336 | ₩19,049 | ₩19,316 | +1.30% | 28.1만 |
|---|
| 2025.12.18 | ₩19,049 | ₩19,183 | ₩18,929 | ₩19,116 | +0.35% | 33만 |
|---|
| 2025.12.17 | ₩19,623 | ₩19,623 | ₩18,876 | ₩18,876 | -3.81% | 59.3만 |
|---|
| 2025.12.16 | ₩19,450 | ₩19,713 | ₩19,256 | ₩19,503 | +0.27% | 36.1만 |
|---|
| 2025.12.15 | ₩19,690 | ₩19,757 | ₩19,390 | ₩19,557 | -0.68% | 43.6만 |
|---|
| 2025.12.12 | ₩19,810 | ₩19,904 | ₩19,383 | ₩19,623 | -0.94% | 49.6만 |
|---|
| 2025.12.11 | ₩20,184 | ₩20,224 | ₩19,557 | ₩19,744 | -2.18% | 76.8만 |
|---|
| 2025.12.10 | ₩20,091 | ₩20,384 | ₩20,077 | ₩20,344 | +1.26% | 40.3만 |
|---|
| 2025.12.09 | ₩19,971 | ₩20,211 | ₩19,890 | ₩20,171 | +1.00% | 39.8만 |
|---|
| 2025.12.08 | ₩20,331 | ₩20,331 | ₩19,837 | ₩19,997 | -1.64% | 75.1만 |
|---|
| 2025.12.05 | ₩20,251 | ₩20,419 | ₩20,238 | ₩20,371 | +0.59% | 63.5만 |
|---|
| 2025.12.04 | ₩20,398 | ₩20,398 | ₩19,977 | ₩20,144 | -1.24% | 77.4만 |
|---|
| 2025.12.03 | ₩20,331 | ₩20,691 | ₩20,264 | ₩20,611 | +1.38% | 59만 |
|---|
| 2025.12.02 | ₩20,358 | ₩20,478 | ₩20,224 | ₩20,358 | 0.00% | 48.3만 |
|---|
| 2025.12.01 | ₩20,464 | ₩20,531 | ₩20,211 | ₩20,304 | -0.78% | 87.1만 |
|---|
| 2025.11.28 | ₩20,718 | ₩20,892 | ₩20,344 | ₩20,545 | -0.84% | 44.6만 |
|---|
| 2025.11.26 | ₩20,892 | ₩21,079 | ₩20,665 | ₩20,838 | -0.26% | 67.5만 |
|---|
| 2025.11.25 | ₩21,305 | ₩21,305 | ₩20,706 | ₩21,025 | -1.32% | 102만 |
|---|
| 2025.11.24 | ₩20,371 | ₩20,812 | ₩20,358 | ₩20,745 | +1.83% | 252만 |
|---|
| 2025.11.21 | ₩19,650 | ₩20,017 | ₩19,582 | ₩19,784 | +0.68% | 108.6만 |
|---|
| 2025.11.20 | ₩20,104 | ₩20,171 | ₩19,256 | ₩19,330 | -3.85% | 73만 |
|---|
| 2025.11.19 | ₩19,356 | ₩20,180 | ₩19,316 | ₩19,570 | +1.10% | 102.3만 |
|---|
| 2025.11.18 | ₩19,397 | ₩19,397 | ₩18,782 | ₩19,116 | -1.45% | 72.2만 |
|---|
| 2025.11.17 | ₩19,250 | ₩19,643 | ₩19,103 | ₩19,236 | -0.07% | 101만 |
|---|
| 2025.11.14 | ₩18,395 | ₩18,876 | ₩18,342 | ₩18,729 | +1.81% | 72.4만 |
|---|
| 2025.11.13 | ₩19,116 | ₩19,116 | ₩18,782 | ₩18,889 | -1.19% | 52.1만 |
|---|
| 2025.11.12 | ₩19,597 | ₩19,597 | ₩19,243 | ₩19,383 | -1.09% | 47.6만 |
|---|
| 2025.11.11 | ₩19,463 | ₩19,563 | ₩19,410 | ₩19,543 | +0.41% | 48.5만 |
|---|
| 2025.11.10 | ₩19,236 | ₩19,543 | ₩19,183 | ₩19,517 | +1.46% | 47.4만 |
|---|
| 2025.11.07 | ₩19,183 | ₩19,236 | ₩18,729 | ₩18,956 | -1.18% | 50.9만 |
|---|
| 2025.11.06 | ₩19,370 | ₩19,478 | ₩19,081 | ₩19,330 | -0.21% | 43.3만 |
|---|
| 2025.11.05 | ₩19,330 | ₩19,744 | ₩19,207 | ₩19,623 | +1.52% | 67.7만 |
|---|
| 2025.11.04 | ₩19,196 | ₩19,437 | ₩19,116 | ₩19,210 | +0.07% | 33.5만 |
|---|
| 2025.11.03 | ₩19,517 | ₩19,697 | ₩19,356 | ₩19,610 | +0.48% | 36.7만 |
|---|
| 2025.10.31 | ₩19,483 | ₩19,619 | ₩19,170 | ₩19,437 | -0.24% | 40.7만 |
|---|
| 2025.10.30 | ₩20,037 | ₩20,157 | ₩19,330 | ₩19,437 | -3.00% | 63.7만 |
|---|
| 2025.10.29 | ₩18,969 | ₩19,430 | ₩18,969 | ₩19,410 | +2.32% | 56.1만 |
|---|
| 2025.10.28 | ₩19,130 | ₩19,130 | ₩18,943 | ₩18,996 | -0.70% | 37.2만 |
|---|
| 2025.10.27 | ₩18,823 | ₩19,116 | ₩18,796 | ₩19,089 | +1.42% | 60만 |
|---|
| 2025.10.24 | ₩18,462 | ₩18,596 | ₩18,382 | ₩18,556 | +0.51% | 44.6만 |
|---|
| 2025.10.23 | ₩18,275 | ₩18,309 | ₩18,142 | ₩18,235 | -0.22% | 44.6만 |
|---|
| 2025.10.22 | ₩18,582 | ₩18,636 | ₩18,261 | ₩18,395 | -1.01% | 37.4만 |
|---|
| 2025.10.21 | ₩18,542 | ₩18,542 | ₩17,875 | ₩18,315 | -1.22% | 145만 |
|---|
| 2025.10.20 | ₩18,489 | ₩18,657 | ₩18,489 | ₩18,582 | +0.51% | 44.4만 |
|---|
| 2025.10.17 | ₩18,222 | ₩18,449 | ₩18,088 | ₩18,409 | +1.03% | 20.8만 |
|---|
| 2025.10.16 | ₩18,382 | ₩18,556 | ₩18,208 | ₩18,289 | -0.51% | 30.4만 |
|---|
| 2025.10.15 | ₩18,355 | ₩18,542 | ₩18,289 | ₩18,489 | +0.73% | 16.6만 |
|---|
| 2025.10.14 | ₩18,035 | ₩18,315 | ₩17,963 | ₩18,262 | +1.26% | 15.9만 |
|---|
| 2025.10.13 | ₩17,875 | ₩18,182 | ₩17,875 | ₩18,182 | +1.72% | 21.7만 |
|---|
| 2025.10.10 | ₩17,968 | ₩18,155 | ₩17,641 | ₩17,661 | -1.71% | 18.3만 |
|---|