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 | ₩16,211 | ₩16,291 | ₩16,204 | ₩16,265 | +0.33% | 28.2만 |
| 2026.10.08 | ₩16,224 | ₩16,358 | ₩16,064 | ₩16,118 | -0.66% | 21.3만 |
| 2026.10.07 | ₩16,091 | ₩16,265 | ₩16,018 | ₩16,238 | +0.91% | 17.5만 |
| 2026.10.06 | ₩16,184 | ₩16,204 | ₩16,051 | ₩16,144 | -0.25% | 27.5만 |
| 2026.10.05 | ₩15,931 | ₩16,158 | ₩15,931 | ₩16,104 | +1.09% | 26.4만 |
| 2026.10.02 | ₩15,931 | ₩16,078 | ₩15,891 | ₩15,971 | +0.25% | 27.2만 |
| 2026.10.01 | ₩16,238 | ₩16,238 | ₩15,644 | ₩15,784 | -2.79% | 33.6만 |
| 2026.09.30 | ₩16,011 | ₩16,318 | ₩15,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,038 |
| +0.17% |
| 57.9만 |
| 2026.09.29 | ₩15,931 | ₩15,971 | ₩15,791 | ₩15,918 | -0.08% | 19.1만 |
|---|
| 2026.09.28 | ₩15,918 | ₩15,998 | ₩15,838 | ₩15,944 | +0.17% | 18.8만 |
|---|
| 2026.09.25 | ₩15,891 | ₩16,131 | ₩15,878 | ₩16,011 | +0.76% | 26.7만 |
|---|
| 2026.09.24 | ₩15,704 | ₩15,958 | ₩15,677 | ₩15,958 | +1.61% | 33만 |
|---|
| 2026.09.23 | ₩16,291 | ₩16,291 | ₩15,798 | ₩15,824 | -2.87% | 59.8만 |
|---|
| 2026.09.22 | ₩16,531 | ₩16,812 | ₩16,305 | ₩16,305 | -1.37% | 38.1만 |
|---|
| 2026.09.21 | ₩16,358 | ₩16,565 | ₩16,278 | ₩16,505 | +0.90% | 36.1만 |
|---|
| 2026.09.18 | ₩16,531 | ₩16,638 | ₩16,198 | ₩16,198 | -2.02% | 41만 |
|---|
| 2026.09.17 | ₩16,184 | ₩16,251 | ₩16,071 | ₩16,184 | 0.00% | 30.5만 |
|---|
| 2026.09.16 | ₩16,251 | ₩16,318 | ₩16,044 | ₩16,091 | -0.99% | 21만 |
|---|
| 2026.09.15 | ₩16,291 | ₩16,298 | ₩16,118 | ₩16,171 | -0.74% | 23.5만 |
|---|
| 2026.09.14 | ₩16,158 | ₩16,385 | ₩16,131 | ₩16,358 | +1.24% | 33.4만 |
|---|
| 2026.09.11 | ₩15,784 | ₩16,124 | ₩15,784 | ₩15,958 | +1.10% | 35.4만 |
|---|
| 2026.09.10 | ₩15,571 | ₩15,764 | ₩15,531 | ₩15,744 | +1.11% | 38.7만 |
|---|
| 2026.09.09 | ₩15,798 | ₩15,798 | ₩15,597 | ₩15,744 | -0.34% | 53.4만 |
|---|
| 2026.09.08 | ₩15,878 | ₩16,076 | ₩15,824 | ₩16,038 | +1.01% | 28.2만 |
|---|
| 2026.09.04 | ₩16,251 | ₩16,251 | ₩15,958 | ₩15,998 | -1.56% | 27.6만 |
|---|
| 2026.09.03 | ₩16,091 | ₩16,231 | ₩16,091 | ₩16,144 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩15,944 | ₩16,131 | ₩15,851 | ₩16,011 | +0.42% | 14.9만 |
|---|
| 2026.09.01 | ₩15,958 | ₩16,018 | ₩15,864 | ₩15,958 | 0.00% | 19.9만 |
|---|
| 2026.08.31 | ₩16,211 | ₩16,251 | ₩15,998 | ₩16,064 | -0.91% | 30만 |
|---|
| 2026.08.28 | ₩16,184 | ₩16,438 | ₩16,164 | ₩16,371 | +1.15% | 24.6만 |
|---|
| 2026.08.27 | ₩16,118 | ₩16,171 | ₩16,051 | ₩16,158 | +0.25% | 21.2만 |
|---|
| 2026.08.26 | ₩16,438 | ₩16,438 | ₩16,184 | ₩16,291 | -0.89% | 18만 |
|---|
| 2026.08.25 | ₩16,545 | ₩16,545 | ₩16,378 | ₩16,451 | -0.56% | 22.8만 |
|---|
| 2026.08.24 | ₩16,224 | ₩16,571 | ₩16,224 | ₩16,491 | +1.64% | 28.6만 |
|---|
| 2026.08.21 | ₩16,278 | ₩16,391 | ₩16,184 | ₩16,318 | +0.25% | 27.5만 |
|---|
| 2026.08.20 | ₩16,238 | ₩16,305 | ₩16,091 | ₩16,171 | -0.41% | 22.5만 |
|---|
| 2026.08.19 | ₩16,371 | ₩16,491 | ₩16,278 | ₩16,451 | +0.49% | 20.7만 |
|---|
| 2026.08.18 | ₩16,345 | ₩16,425 | ₩16,278 | ₩16,398 | +0.33% | 16.6만 |
|---|
| 2026.08.17 | ₩16,491 | ₩16,491 | ₩16,305 | ₩16,385 | -0.65% | 24.4만 |
|---|
| 2026.08.14 | ₩16,518 | ₩16,611 | ₩16,385 | ₩16,465 | -0.32% | 22.7만 |
|---|
| 2026.08.13 | ₩16,425 | ₩16,491 | ₩16,365 | ₩16,451 | +0.16% | 27.4만 |
|---|
| 2026.08.12 | ₩16,505 | ₩16,518 | ₩16,291 | ₩16,425 | -0.49% | 42.9만 |
|---|
| 2026.08.11 | ₩16,958 | ₩16,965 | ₩16,425 | ₩16,465 | -2.91% | 32.7만 |
|---|
| 2026.08.10 | ₩16,892 | ₩17,012 | ₩16,818 | ₩17,012 | +0.71% | 25.8만 |
|---|
| 2026.08.07 | ₩16,998 | ₩17,038 | ₩16,838 | ₩16,892 | -0.63% | 31.4만 |
|---|
| 2026.08.06 | ₩17,145 | ₩17,225 | ₩16,958 | ₩16,972 | -1.01% | 23.5만 |
|---|
| 2026.08.05 | ₩18,012 | ₩18,079 | ₩17,078 | ₩17,279 | -4.07% | 41.7만 |
|---|
| 2026.08.04 | ₩17,479 | ₩17,946 | ₩17,479 | ₩17,879 | +2.29% | 30.8만 |
|---|
| 2026.08.03 | ₩17,319 | ₩17,792 | ₩17,265 | ₩17,639 | +1.85% | 53.5만 |
|---|
| 2026.07.31 | ₩16,411 | ₩17,085 | ₩16,411 | ₩17,012 | +3.66% | 51.2만 |
|---|
| 2026.07.30 | ₩16,131 | ₩16,231 | ₩16,038 | ₩16,158 | +0.17% | 28.1만 |
|---|
| 2026.07.29 | ₩16,305 | ₩16,565 | ₩16,238 | ₩16,345 | +0.25% | 31.7만 |
|---|
| 2026.07.28 | ₩16,078 | ₩16,385 | ₩15,984 | ₩16,238 | +1.00% | 25.8만 |
|---|
| 2026.07.27 | ₩15,971 | ₩16,172 | ₩15,971 | ₩16,091 | +0.75% | 30.5만 |
|---|
| 2026.07.24 | ₩15,784 | ₩15,971 | ₩15,704 | ₩15,757 | -0.17% | 39.3만 |
|---|
| 2026.07.23 | ₩15,958 | ₩16,031 | ₩15,557 | ₩15,757 | -1.25% | 97.9만 |
|---|
| 2026.07.22 | ₩17,105 | ₩17,185 | ₩16,852 | ₩16,865 | -1.40% | 35.9만 |
|---|
| 2026.07.21 | ₩17,279 | ₩17,279 | ₩17,072 | ₩17,092 | -1.08% | 38.4만 |
|---|
| 2026.07.20 | ₩17,212 | ₩17,596 | ₩17,212 | ₩17,265 | +0.31% | 25.2만 |
|---|
| 2026.07.17 | ₩16,985 | ₩17,125 | ₩16,812 | ₩17,065 | +0.47% | 42.7만 |
|---|
| 2026.07.16 | ₩18,039 | ₩18,146 | ₩17,305 | ₩17,345 | -3.85% | 36만 |
|---|
| 2026.07.15 | ₩17,585 | ₩18,213 | ₩17,585 | ₩18,079 | +2.81% | 35만 |
|---|
| 2026.07.14 | ₩17,292 | ₩17,705 | ₩17,279 | ₩17,665 | +2.16% | 27.6만 |
|---|
| 2026.07.13 | ₩17,545 | ₩17,585 | ₩17,379 | ₩17,425 | -0.68% | 39.1만 |
|---|
| 2026.07.10 | ₩17,665 | ₩17,665 | ₩17,385 | ₩17,559 | -0.60% | 26.1만 |
|---|
| 2026.07.09 | ₩17,492 | ₩17,679 | ₩17,305 | ₩17,679 | +1.07% | 24.2만 |
|---|
| 2026.07.08 | ₩17,866 | ₩18,012 | ₩17,692 | ₩17,812 | -0.30% | 22.5만 |
|---|
| 2026.07.07 | ₩18,026 | ₩18,246 | ₩17,972 | ₩18,012 | -0.07% | 26.6만 |
|---|
| 2026.07.06 | ₩17,759 | ₩18,059 | ₩17,656 | ₩17,972 | +1.20% | 37.8만 |
|---|
| 2026.07.02 | ₩17,679 | ₩17,879 | ₩17,465 | ₩17,772 | +0.53% | 27.5만 |
|---|
| 2026.07.01 | ₩17,826 | ₩17,946 | ₩17,719 | ₩17,839 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩17,612 | ₩17,786 | ₩17,499 | ₩17,705 | +0.53% | 26.1만 |
|---|
| 2026.06.29 | ₩17,092 | ₩17,639 | ₩17,092 | ₩17,572 | +2.81% | 28.4만 |
|---|
| 2026.06.26 | ₩17,172 | ₩17,305 | ₩16,785 | ₩16,838 | -1.94% | 55.6만 |
|---|
| 2026.06.25 | ₩16,945 | ₩17,285 | ₩16,838 | ₩17,172 | +1.34% | 52.4만 |
|---|
| 2026.06.24 | ₩17,519 | ₩17,719 | ₩17,212 | ₩17,345 | -0.99% | 68.2만 |
|---|
| 2026.06.23 | ₩17,145 | ₩17,532 | ₩17,081 | ₩17,372 | +1.32% | 53만 |
|---|
| 2026.06.22 | ₩17,959 | ₩17,979 | ₩17,172 | ₩17,545 | -2.30% | 104만 |
|---|
| 2026.06.18 | ₩18,333 | ₩18,426 | ₩18,039 | ₩18,386 | +0.29% | 55.7만 |
|---|
| 2026.06.17 | ₩18,573 | ₩18,613 | ₩18,279 | ₩18,319 | -1.36% | 52.4만 |
|---|
| 2026.06.16 | ₩18,506 | ₩18,773 | ₩18,453 | ₩18,680 | +0.94% | 59.1만 |
|---|
| 2026.06.15 | ₩18,413 | ₩18,680 | ₩18,413 | ₩18,506 | +0.51% | 99.7만 |
|---|
| 2026.06.12 | ₩18,293 | ₩18,439 | ₩17,959 | ₩18,172 | -0.66% | 51만 |
|---|
| 2026.06.11 | ₩18,066 | ₩18,172 | ₩17,559 | ₩18,172 | +0.59% | 85만 |
|---|
| 2026.06.10 | ₩18,493 | ₩18,639 | ₩18,099 | ₩18,146 | -1.88% | 55.4만 |
|---|
| 2026.06.09 | ₩18,613 | ₩18,786 | ₩18,160 | ₩18,479 | -0.72% | 44.6만 |
|---|
| 2026.06.08 | ₩18,453 | ₩18,546 | ₩18,306 | ₩18,439 | -0.07% | 55.3만 |
|---|
| 2026.06.05 | ₩18,599 | ₩18,753 | ₩18,419 | ₩18,653 | +0.29% | 55.2만 |
|---|
| 2026.06.04 | ₩18,253 | ₩18,840 | ₩18,201 | ₩18,786 | +2.92% | 52.5만 |
|---|
| 2026.06.03 | ₩18,413 | ₩18,657 | ₩18,286 | ₩18,346 | -0.36% | 95.9만 |
|---|
| 2026.06.02 | ₩18,746 | ₩19,020 | ₩18,293 | ₩18,466 | -1.49% | 119.2만 |
|---|
| 2026.06.01 | ₩19,093 | ₩19,240 | ₩19,006 | ₩19,160 | +0.35% | 80.6만 |
|---|
| 2026.05.29 | ₩19,547 | ₩19,587 | ₩19,240 | ₩19,320 | -1.16% | 84.5만 |
|---|
| 2026.05.28 | ₩19,613 | ₩19,747 | ₩19,497 | ₩19,694 | +0.41% | 42.3만 |
|---|
| 2026.05.27 | ₩19,760 | ₩19,974 | ₩19,719 | ₩19,800 | +0.20% | 56만 |
|---|
| 2026.05.26 | ₩19,667 | ₩19,854 | ₩19,547 | ₩19,854 | +0.95% | 83.9만 |
|---|
| 2026.05.22 | ₩19,694 | ₩19,774 | ₩19,480 | ₩19,560 | -0.68% | 47.5만 |
|---|
| 2026.05.21 | ₩19,694 | ₩19,920 | ₩19,527 | ₩19,720 | +0.14% | 64.8만 |
|---|
| 2026.05.20 | ₩20,000 | ₩20,227 | ₩19,727 | ₩20,027 | +0.13% | 102.1만 |
|---|
| 2026.05.19 | ₩20,401 | ₩20,401 | ₩19,860 | ₩19,960 | -2.16% | 155.5만 |
|---|
| 2026.05.18 | ₩20,321 | ₩20,794 | ₩20,241 | ₩20,334 | +0.07% | 54.5만 |
|---|
| 2026.05.15 | ₩20,321 | ₩20,401 | ₩20,134 | ₩20,334 | +0.07% | 39.9만 |
|---|
| 2026.05.14 | ₩20,267 | ₩20,534 | ₩20,247 | ₩20,454 | +0.92% | 50.5만 |
|---|
| 2026.05.13 | ₩20,027 | ₩20,881 | ₩20,027 | ₩20,854 | +4.13% | 82.7만 |
|---|
| 2026.05.12 | ₩20,214 | ₩20,227 | ₩19,960 | ₩20,201 | -0.07% | 71.7만 |
|---|
| 2026.05.11 | ₩20,547 | ₩20,621 | ₩20,207 | ₩20,254 | -1.43% | 111.8만 |
|---|
| 2026.05.08 | ₩20,681 | ₩20,821 | ₩20,566 | ₩20,788 | +0.52% | 46.1만 |
|---|
| 2026.05.07 | ₩20,801 | ₩20,801 | ₩20,447 | ₩20,654 | -0.71% | 67만 |
|---|
| 2026.05.06 | ₩20,934 | ₩21,135 | ₩20,854 | ₩21,028 | +0.45% | 96.1만 |
|---|
| 2026.05.05 | ₩20,547 | ₩20,874 | ₩20,521 | ₩20,708 | +0.78% | 45.6만 |
|---|
| 2026.05.04 | ₩20,534 | ₩20,628 | ₩20,354 | ₩20,481 | -0.26% | 34.4만 |
|---|
| 2026.05.01 | ₩20,467 | ₩20,628 | ₩20,315 | ₩20,601 | +0.65% | 44.6만 |
|---|
| 2026.04.30 | ₩20,054 | ₩20,654 | ₩19,680 | ₩20,614 | +2.79% | 86.7만 |
|---|
| 2026.04.29 | ₩19,307 | ₩19,607 | ₩19,120 | ₩19,400 | +0.48% | 46.4만 |
|---|
| 2026.04.28 | ₩19,240 | ₩19,447 | ₩19,173 | ₩19,320 | +0.42% | 27.3만 |
|---|
| 2026.04.27 | ₩19,227 | ₩19,507 | ₩19,040 | ₩19,387 | +0.83% | 51.5만 |
|---|
| 2026.04.24 | ₩18,826 | ₩19,146 | ₩18,666 | ₩19,120 | +1.56% | 43.8만 |
|---|
| 2026.04.23 | ₩18,920 | ₩18,920 | ₩18,693 | ₩18,853 | -0.35% | 28.5만 |
|---|
| 2026.04.22 | ₩18,880 | ₩18,982 | ₩18,773 | ₩18,960 | +0.42% | 21만 |
|---|
| 2026.04.21 | ₩18,893 | ₩18,933 | ₩18,559 | ₩18,573 | -1.69% | 159.8만 |
|---|
| 2026.04.20 | ₩18,933 | ₩18,966 | ₩18,786 | ₩18,813 | -0.63% | 24.2만 |
|---|
| 2026.04.17 | ₩18,826 | ₩19,066 | ₩18,786 | ₩18,986 | +0.85% | 36.1만 |
|---|
| 2026.04.16 | ₩18,933 | ₩18,933 | ₩18,700 | ₩18,733 | -1.06% | 19.8만 |
|---|
| 2026.04.15 | ₩18,773 | ₩18,973 | ₩18,675 | ₩18,973 | +1.07% | 39.1만 |
|---|
| 2026.04.14 | ₩18,413 | ₩18,773 | ₩18,359 | ₩18,720 | +1.67% | 34.8만 |
|---|
| 2026.04.13 | ₩18,026 | ₩18,279 | ₩18,006 | ₩18,239 | +1.18% | 19.8만 |
|---|
| 2026.04.10 | ₩18,199 | ₩18,277 | ₩18,039 | ₩18,052 | -0.81% | 25.9만 |
|---|
| 2026.04.09 | ₩17,932 | ₩18,179 | ₩17,786 | ₩18,159 | +1.26% | 30만 |
|---|
| 2026.04.08 | ₩18,306 | ₩18,413 | ₩18,092 | ₩18,146 | -0.87% | 39.2만 |
|---|
| 2026.04.07 | ₩17,492 | ₩17,665 | ₩17,323 | ₩17,625 | +0.76% | 26.4만 |
|---|
| 2026.04.06 | ₩17,212 | ₩17,465 | ₩17,212 | ₩17,465 | +1.47% | 22.5만 |
|---|
| 2026.04.02 | ₩16,892 | ₩17,279 | ₩16,892 | ₩17,192 | +1.78% | 36.4만 |
|---|
| 2026.04.01 | ₩17,038 | ₩17,525 | ₩17,038 | ₩17,399 | +2.11% | 40.2만 |
|---|
| 2026.03.31 | ₩16,491 | ₩16,992 | ₩16,490 | ₩16,945 | +2.75% | 26.8만 |
|---|
| 2026.03.30 | ₩16,371 | ₩16,411 | ₩16,184 | ₩16,278 | -0.57% | 41.3만 |
|---|
| 2026.03.27 | ₩16,398 | ₩16,545 | ₩16,251 | ₩16,251 | -0.90% | 45.5만 |
|---|
| 2026.03.26 | ₩17,078 | ₩17,078 | ₩16,518 | ₩16,665 | -2.42% | 68.1만 |
|---|
| 2026.03.25 | ₩17,412 | ₩17,585 | ₩17,212 | ₩17,319 | -0.54% | 49.9만 |
|---|
| 2026.03.24 | ₩17,826 | ₩17,826 | ₩17,252 | ₩17,292 | -2.99% | 57.5만 |
|---|
| 2026.03.23 | ₩17,866 | ₩18,066 | ₩17,839 | ₩17,852 | -0.07% | 34.5만 |
|---|
| 2026.03.20 | ₩18,039 | ₩18,039 | ₩17,659 | ₩17,799 | -1.33% | 85.2만 |
|---|
| 2026.03.19 | ₩17,919 | ₩18,139 | ₩17,826 | ₩18,066 | +0.82% | 24.8만 |
|---|
| 2026.03.18 | ₩18,266 | ₩18,399 | ₩18,186 | ₩18,186 | -0.44% | 25.6만 |
|---|
| 2026.03.17 | ₩18,092 | ₩18,359 | ₩18,092 | ₩18,359 | +1.47% | 25.8만 |
|---|
| 2026.03.16 | ₩18,012 | ₩18,119 | ₩17,959 | ₩18,119 | +0.59% | 19.9만 |
|---|
| 2026.03.13 | ₩18,039 | ₩18,139 | ₩17,806 | ₩17,919 | -0.67% | 22.8만 |
|---|
| 2026.03.12 | ₩17,986 | ₩18,092 | ₩17,802 | ₩17,972 | -0.07% | 51.4만 |
|---|
| 2026.03.11 | ₩18,186 | ₩18,293 | ₩18,112 | ₩18,239 | +0.29% | 29.7만 |
|---|
| 2026.03.10 | ₩18,052 | ₩18,226 | ₩18,052 | ₩18,172 | +0.67% | 36.2만 |
|---|
| 2026.03.09 | ₩17,532 | ₩18,112 | ₩17,532 | ₩18,066 | +3.04% | 44.9만 |
|---|
| 2026.03.06 | ₩17,612 | ₩17,826 | ₩17,532 | ₩17,746 | +0.76% | 52.5만 |
|---|
| 2026.03.05 | ₩18,012 | ₩18,012 | ₩17,679 | ₩17,839 | -0.96% | 43.4만 |
|---|
| 2026.03.04 | ₩18,079 | ₩18,202 | ₩17,946 | ₩18,119 | +0.22% | 35만 |
|---|
| 2026.03.03 | ₩17,772 | ₩18,092 | ₩17,705 | ₩18,052 | +1.58% | 30.3만 |
|---|
| 2026.03.02 | ₩18,079 | ₩18,306 | ₩17,932 | ₩18,199 | +0.66% | 23.8만 |
|---|
| 2026.02.27 | ₩18,132 | ₩18,506 | ₩18,086 | ₩18,453 | +1.77% | 130.6만 |
|---|
| 2026.02.26 | ₩18,466 | ₩18,466 | ₩17,966 | ₩18,279 | -1.01% | 34.4만 |
|---|
| 2026.02.25 | ₩18,519 | ₩18,639 | ₩18,439 | ₩18,639 | +0.65% | 27만 |
|---|
| 2026.02.24 | ₩18,519 | ₩18,559 | ₩18,266 | ₩18,479 | -0.22% | 23.6만 |
|---|
| 2026.02.23 | ₩18,800 | ₩18,866 | ₩18,442 | ₩18,493 | -1.63% | 60.2만 |
|---|
| 2026.02.20 | ₩18,253 | ₩18,752 | ₩18,213 | ₩18,706 | +2.49% | 37.8만 |
|---|
| 2026.02.19 | ₩18,052 | ₩18,253 | ₩17,986 | ₩18,146 | +0.52% | 27.9만 |
|---|
| 2026.02.18 | ₩18,172 | ₩18,399 | ₩18,159 | ₩18,319 | +0.81% | 40만 |
|---|
| 2026.02.17 | ₩18,092 | ₩18,293 | ₩17,852 | ₩18,159 | +0.37% | 58.7만 |
|---|
| 2026.02.13 | ₩18,439 | ₩18,519 | ₩18,266 | ₩18,333 | -0.58% | 51만 |
|---|
| 2026.02.12 | ₩18,733 | ₩18,906 | ₩18,466 | ₩18,559 | -0.93% | 60.6만 |
|---|
| 2026.02.11 | ₩19,280 | ₩19,333 | ₩18,706 | ₩18,800 | -2.49% | 62.7만 |
|---|
| 2026.02.10 | ₩19,347 | ₩19,393 | ₩18,986 | ₩19,213 | -0.69% | 39.5만 |
|---|
| 2026.02.09 | ₩19,280 | ₩19,613 | ₩19,146 | ₩19,480 | +1.04% | 35.4만 |
|---|
| 2026.02.06 | ₩19,600 | ₩19,640 | ₩19,173 | ₩19,333 | -1.36% | 65.9만 |
|---|
| 2026.02.05 | ₩18,680 | ₩19,827 | ₩18,381 | ₩19,827 | +6.14% | 77.7만 |
|---|
| 2026.02.04 | ₩20,481 | ₩20,481 | ₩19,694 | ₩19,947 | -2.61% | 65.7만 |
|---|
| 2026.02.03 | ₩20,721 | ₩20,721 | ₩20,174 | ₩20,307 | -2.00% | 52.7만 |
|---|
| 2026.02.02 | ₩20,134 | ₩20,521 | ₩20,080 | ₩20,494 | +1.79% | 56.3만 |
|---|
| 2026.01.30 | ₩20,014 | ₩20,207 | ₩19,980 | ₩20,147 | +0.67% | 46.5만 |
|---|
| 2026.01.29 | ₩20,281 | ₩20,307 | ₩19,647 | ₩20,120 | -0.79% | 38.9만 |
|---|
| 2026.01.28 | ₩20,187 | ₩20,261 | ₩20,014 | ₩20,227 | +0.20% | 36.4만 |
|---|
| 2026.01.27 | ₩20,201 | ₩20,263 | ₩20,094 | ₩20,147 | -0.26% | 32.7만 |
|---|
| 2026.01.26 | ₩19,760 | ₩20,174 | ₩19,760 | ₩20,040 | +1.42% | 34.8만 |
|---|
| 2026.01.23 | ₩19,960 | ₩20,035 | ₩19,755 | ₩19,814 | -0.74% | 35.7만 |
|---|
| 2026.01.22 | ₩20,067 | ₩20,068 | ₩19,827 | ₩19,960 | -0.53% | 30.2만 |
|---|
| 2026.01.21 | ₩19,520 | ₩20,080 | ₩19,427 | ₩19,880 | +1.85% | 48.7만 |
|---|
| 2026.01.20 | ₩19,440 | ₩19,847 | ₩19,440 | ₩19,507 | +0.34% | 115.4만 |
|---|
| 2026.01.16 | ₩20,120 | ₩20,151 | ₩19,854 | ₩19,987 | -0.66% | 44만 |
|---|
| 2026.01.15 | ₩20,307 | ₩20,307 | ₩19,974 | ₩20,094 | -1.05% | 40.2만 |
|---|
| 2026.01.14 | ₩20,294 | ₩20,341 | ₩20,087 | ₩20,307 | +0.07% | 54.6만 |
|---|
| 2026.01.13 | ₩20,281 | ₩20,547 | ₩20,187 | ₩20,294 | +0.07% | 38.9만 |
|---|
| 2026.01.12 | ₩19,867 | ₩20,201 | ₩19,814 | ₩20,174 | +1.54% | 41.7만 |
|---|
| 2026.01.09 | ₩19,947 | ₩20,064 | ₩19,828 | ₩19,974 | +0.13% | 33.7만 |
|---|
| 2026.01.08 | ₩20,014 | ₩20,040 | ₩19,680 | ₩19,774 | -1.20% | 49.6만 |
|---|
| 2026.01.07 | ₩19,507 | ₩19,974 | ₩19,500 | ₩19,840 | +1.71% | 48.9만 |
|---|
| 2026.01.06 | ₩19,600 | ₩19,734 | ₩19,340 | ₩19,493 | -0.54% | 41만 |
|---|
| 2026.01.05 | ₩19,560 | ₩19,640 | ₩19,467 | ₩19,573 | +0.07% | 55만 |
|---|
| 2026.01.02 | ₩19,587 | ₩19,760 | ₩19,247 | ₩19,493 | -0.48% | 54.6만 |
|---|
| 2025.12.31 | ₩19,507 | ₩19,587 | ₩19,453 | ₩19,480 | -0.14% | 35.1만 |
|---|
| 2025.12.30 | ₩19,507 | ₩19,680 | ₩19,493 | ₩19,533 | +0.14% | 29.7만 |
|---|
| 2025.12.29 | ₩19,440 | ₩19,533 | ₩19,360 | ₩19,533 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩19,587 | ₩19,587 | ₩19,431 | ₩19,533 | -0.27% | 33.8만 |
|---|
| 2025.12.24 | ₩19,707 | ₩19,707 | ₩19,536 | ₩19,654 | -0.27% | 83.4만 |
|---|
| 2025.12.23 | ₩19,400 | ₩19,687 | ₩19,400 | ₩19,680 | +1.44% | 30.8만 |
|---|
| 2025.12.22 | ₩19,480 | ₩19,493 | ₩19,233 | ₩19,427 | -0.27% | 69.5만 |
|---|
| 2025.12.19 | ₩19,060 | ₩19,327 | ₩19,040 | ₩19,307 | +1.30% | 28.1만 |
|---|
| 2025.12.18 | ₩19,040 | ₩19,173 | ₩18,920 | ₩19,106 | +0.35% | 33만 |
|---|
| 2025.12.17 | ₩19,613 | ₩19,613 | ₩18,866 | ₩18,866 | -3.81% | 59.3만 |
|---|
| 2025.12.16 | ₩19,440 | ₩19,703 | ₩19,247 | ₩19,493 | +0.27% | 36.1만 |
|---|
| 2025.12.15 | ₩19,680 | ₩19,747 | ₩19,380 | ₩19,547 | -0.68% | 43.6만 |
|---|
| 2025.12.12 | ₩19,800 | ₩19,894 | ₩19,373 | ₩19,613 | -0.94% | 49.6만 |
|---|
| 2025.12.11 | ₩20,174 | ₩20,214 | ₩19,547 | ₩19,734 | -2.18% | 76.8만 |
|---|
| 2025.12.10 | ₩20,080 | ₩20,374 | ₩20,067 | ₩20,334 | +1.26% | 40.3만 |
|---|
| 2025.12.09 | ₩19,960 | ₩20,201 | ₩19,880 | ₩20,161 | +1.00% | 39.8만 |
|---|
| 2025.12.08 | ₩20,321 | ₩20,321 | ₩19,827 | ₩19,987 | -1.64% | 75.1만 |
|---|
| 2025.12.05 | ₩20,241 | ₩20,409 | ₩20,227 | ₩20,361 | +0.59% | 63.5만 |
|---|
| 2025.12.04 | ₩20,387 | ₩20,387 | ₩19,967 | ₩20,134 | -1.24% | 77.4만 |
|---|
| 2025.12.03 | ₩20,321 | ₩20,681 | ₩20,254 | ₩20,601 | +1.38% | 59만 |
|---|
| 2025.12.02 | ₩20,347 | ₩20,467 | ₩20,214 | ₩20,347 | 0.00% | 48.3만 |
|---|
| 2025.12.01 | ₩20,454 | ₩20,521 | ₩20,201 | ₩20,294 | -0.78% | 87.1만 |
|---|
| 2025.11.28 | ₩20,708 | ₩20,881 | ₩20,334 | ₩20,534 | -0.84% | 44.6만 |
|---|
| 2025.11.26 | ₩20,881 | ₩21,068 | ₩20,654 | ₩20,828 | -0.26% | 67.5만 |
|---|
| 2025.11.25 | ₩21,295 | ₩21,295 | ₩20,696 | ₩21,014 | -1.32% | 102만 |
|---|
| 2025.11.24 | ₩20,361 | ₩20,801 | ₩20,347 | ₩20,734 | +1.83% | 252만 |
|---|
| 2025.11.21 | ₩19,640 | ₩20,007 | ₩19,572 | ₩19,774 | +0.68% | 108.6만 |
|---|
| 2025.11.20 | ₩20,094 | ₩20,161 | ₩19,247 | ₩19,320 | -3.85% | 73만 |
|---|
| 2025.11.19 | ₩19,347 | ₩20,170 | ₩19,307 | ₩19,560 | +1.10% | 102.3만 |
|---|
| 2025.11.18 | ₩19,387 | ₩19,387 | ₩18,773 | ₩19,106 | -1.45% | 72.2만 |
|---|
| 2025.11.17 | ₩19,240 | ₩19,633 | ₩19,093 | ₩19,227 | -0.07% | 101만 |
|---|
| 2025.11.14 | ₩18,386 | ₩18,866 | ₩18,333 | ₩18,720 | +1.81% | 72.4만 |
|---|
| 2025.11.13 | ₩19,106 | ₩19,106 | ₩18,773 | ₩18,880 | -1.19% | 52.1만 |
|---|
| 2025.11.12 | ₩19,587 | ₩19,587 | ₩19,233 | ₩19,373 | -1.09% | 47.6만 |
|---|
| 2025.11.11 | ₩19,453 | ₩19,553 | ₩19,400 | ₩19,533 | +0.41% | 48.5만 |
|---|
| 2025.11.10 | ₩19,227 | ₩19,533 | ₩19,173 | ₩19,507 | +1.46% | 47.4만 |
|---|
| 2025.11.07 | ₩19,173 | ₩19,227 | ₩18,720 | ₩18,946 | -1.18% | 50.9만 |
|---|
| 2025.11.06 | ₩19,360 | ₩19,468 | ₩19,072 | ₩19,320 | -0.21% | 43.3만 |
|---|
| 2025.11.05 | ₩19,320 | ₩19,734 | ₩19,197 | ₩19,613 | +1.52% | 67.7만 |
|---|
| 2025.11.04 | ₩19,187 | ₩19,427 | ₩19,106 | ₩19,200 | +0.07% | 33.5만 |
|---|
| 2025.11.03 | ₩19,507 | ₩19,687 | ₩19,347 | ₩19,600 | +0.48% | 36.7만 |
|---|
| 2025.10.31 | ₩19,473 | ₩19,609 | ₩19,160 | ₩19,427 | -0.24% | 40.7만 |
|---|
| 2025.10.30 | ₩20,027 | ₩20,147 | ₩19,320 | ₩19,427 | -3.00% | 63.7만 |
|---|
| 2025.10.29 | ₩18,960 | ₩19,420 | ₩18,960 | ₩19,400 | +2.32% | 56.1만 |
|---|
| 2025.10.28 | ₩19,120 | ₩19,120 | ₩18,933 | ₩18,986 | -0.70% | 37.2만 |
|---|
| 2025.10.27 | ₩18,813 | ₩19,106 | ₩18,786 | ₩19,080 | +1.42% | 60만 |
|---|
| 2025.10.24 | ₩18,453 | ₩18,586 | ₩18,373 | ₩18,546 | +0.51% | 44.6만 |
|---|
| 2025.10.23 | ₩18,266 | ₩18,299 | ₩18,132 | ₩18,226 | -0.22% | 44.6만 |
|---|
| 2025.10.22 | ₩18,573 | ₩18,626 | ₩18,251 | ₩18,386 | -1.01% | 37.4만 |
|---|
| 2025.10.21 | ₩18,533 | ₩18,533 | ₩17,866 | ₩18,306 | -1.22% | 145만 |
|---|
| 2025.10.20 | ₩18,479 | ₩18,647 | ₩18,479 | ₩18,573 | +0.51% | 44.4만 |
|---|
| 2025.10.17 | ₩18,213 | ₩18,439 | ₩18,079 | ₩18,399 | +1.03% | 20.8만 |
|---|
| 2025.10.16 | ₩18,373 | ₩18,546 | ₩18,199 | ₩18,279 | -0.51% | 30.4만 |
|---|
| 2025.10.15 | ₩18,346 | ₩18,533 | ₩18,279 | ₩18,479 | +0.73% | 16.6만 |
|---|
| 2025.10.14 | ₩18,026 | ₩18,306 | ₩17,954 | ₩18,253 | +1.26% | 15.9만 |
|---|
| 2025.10.13 | ₩17,866 | ₩18,172 | ₩17,866 | ₩18,172 | +1.72% | 21.7만 |
|---|
| 2025.10.10 | ₩17,959 | ₩18,146 | ₩17,632 | ₩17,652 | -1.71% | 18.3만 |
|---|