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 | ₩16,218 | ₩16,298 | ₩16,211 | ₩16,271 | +0.33% | 28.2만 |
| 2026.10.08 | ₩16,231 | ₩16,364 | ₩16,071 | ₩16,124 | -0.66% | 21.3만 |
| 2026.10.07 | ₩16,097 | ₩16,271 | ₩16,024 | ₩16,244 | +0.91% | 17.5만 |
| 2026.10.06 | ₩16,191 | ₩16,211 | ₩16,057 | ₩16,151 | -0.25% | 27.5만 |
| 2026.10.05 | ₩15,937 | ₩16,164 | ₩15,937 | ₩16,111 | +1.09% | 26.4만 |
| 2026.10.02 | ₩15,937 | ₩16,084 | ₩15,897 | ₩15,977 | +0.25% | 27.2만 |
| 2026.10.01 | ₩16,244 | ₩16,244 | ₩15,650 | ₩15,790 | -2.79% | 33.6만 |
| 2026.09.30 | ₩16,017 | ₩16,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,044 |
| +0.17% |
| 57.9만 |
| 2026.09.29 | ₩15,937 | ₩15,977 | ₩15,797 | ₩15,924 | -0.08% | 19.1만 |
|---|
| 2026.09.28 | ₩15,924 | ₩16,004 | ₩15,844 | ₩15,951 | +0.17% | 18.8만 |
|---|
| 2026.09.25 | ₩15,897 | ₩16,137 | ₩15,884 | ₩16,017 | +0.76% | 26.7만 |
|---|
| 2026.09.24 | ₩15,710 | ₩15,964 | ₩15,684 | ₩15,964 | +1.61% | 33만 |
|---|
| 2026.09.23 | ₩16,298 | ₩16,298 | ₩15,804 | ₩15,830 | -2.87% | 59.8만 |
|---|
| 2026.09.22 | ₩16,538 | ₩16,818 | ₩16,311 | ₩16,311 | -1.37% | 38.1만 |
|---|
| 2026.09.21 | ₩16,364 | ₩16,571 | ₩16,284 | ₩16,511 | +0.90% | 36.1만 |
|---|
| 2026.09.18 | ₩16,538 | ₩16,645 | ₩16,204 | ₩16,204 | -2.02% | 41만 |
|---|
| 2026.09.17 | ₩16,191 | ₩16,258 | ₩16,077 | ₩16,191 | 0.00% | 30.5만 |
|---|
| 2026.09.16 | ₩16,258 | ₩16,324 | ₩16,051 | ₩16,097 | -0.99% | 21만 |
|---|
| 2026.09.15 | ₩16,298 | ₩16,304 | ₩16,124 | ₩16,178 | -0.74% | 23.5만 |
|---|
| 2026.09.14 | ₩16,164 | ₩16,391 | ₩16,137 | ₩16,364 | +1.24% | 33.4만 |
|---|
| 2026.09.11 | ₩15,790 | ₩16,131 | ₩15,790 | ₩15,964 | +1.10% | 35.4만 |
|---|
| 2026.09.10 | ₩15,577 | ₩15,770 | ₩15,537 | ₩15,750 | +1.11% | 38.7만 |
|---|
| 2026.09.09 | ₩15,804 | ₩15,804 | ₩15,604 | ₩15,750 | -0.34% | 53.4만 |
|---|
| 2026.09.08 | ₩15,884 | ₩16,083 | ₩15,830 | ₩16,044 | +1.01% | 28.2만 |
|---|
| 2026.09.04 | ₩16,258 | ₩16,258 | ₩15,964 | ₩16,004 | -1.56% | 27.6만 |
|---|
| 2026.09.03 | ₩16,097 | ₩16,238 | ₩16,097 | ₩16,151 | +0.33% | 22.6만 |
|---|
| 2026.09.02 | ₩15,951 | ₩16,137 | ₩15,857 | ₩16,017 | +0.42% | 14.9만 |
|---|
| 2026.09.01 | ₩15,964 | ₩16,024 | ₩15,871 | ₩15,964 | 0.00% | 19.9만 |
|---|
| 2026.08.31 | ₩16,218 | ₩16,258 | ₩16,004 | ₩16,071 | -0.91% | 30만 |
|---|
| 2026.08.28 | ₩16,191 | ₩16,444 | ₩16,171 | ₩16,378 | +1.15% | 24.6만 |
|---|
| 2026.08.27 | ₩16,124 | ₩16,178 | ₩16,057 | ₩16,164 | +0.25% | 21.2만 |
|---|
| 2026.08.26 | ₩16,444 | ₩16,444 | ₩16,191 | ₩16,298 | -0.89% | 18만 |
|---|
| 2026.08.25 | ₩16,551 | ₩16,551 | ₩16,384 | ₩16,458 | -0.56% | 22.8만 |
|---|
| 2026.08.24 | ₩16,231 | ₩16,578 | ₩16,231 | ₩16,498 | +1.64% | 28.6만 |
|---|
| 2026.08.21 | ₩16,284 | ₩16,398 | ₩16,191 | ₩16,324 | +0.25% | 27.5만 |
|---|
| 2026.08.20 | ₩16,244 | ₩16,311 | ₩16,097 | ₩16,178 | -0.41% | 22.5만 |
|---|
| 2026.08.19 | ₩16,378 | ₩16,498 | ₩16,284 | ₩16,458 | +0.49% | 20.7만 |
|---|
| 2026.08.18 | ₩16,351 | ₩16,431 | ₩16,284 | ₩16,404 | +0.33% | 16.6만 |
|---|
| 2026.08.17 | ₩16,498 | ₩16,498 | ₩16,311 | ₩16,391 | -0.65% | 24.4만 |
|---|
| 2026.08.14 | ₩16,525 | ₩16,618 | ₩16,391 | ₩16,471 | -0.32% | 22.7만 |
|---|
| 2026.08.13 | ₩16,431 | ₩16,498 | ₩16,371 | ₩16,458 | +0.16% | 27.4만 |
|---|
| 2026.08.12 | ₩16,511 | ₩16,525 | ₩16,298 | ₩16,431 | -0.49% | 42.9만 |
|---|
| 2026.08.11 | ₩16,965 | ₩16,972 | ₩16,431 | ₩16,471 | -2.91% | 32.7만 |
|---|
| 2026.08.10 | ₩16,898 | ₩17,018 | ₩16,825 | ₩17,018 | +0.71% | 25.8만 |
|---|
| 2026.08.07 | ₩17,005 | ₩17,045 | ₩16,845 | ₩16,898 | -0.63% | 31.4만 |
|---|
| 2026.08.06 | ₩17,152 | ₩17,232 | ₩16,965 | ₩16,978 | -1.01% | 23.5만 |
|---|
| 2026.08.05 | ₩18,020 | ₩18,086 | ₩17,085 | ₩17,285 | -4.07% | 41.7만 |
|---|
| 2026.08.04 | ₩17,486 | ₩17,953 | ₩17,486 | ₩17,886 | +2.29% | 30.8만 |
|---|
| 2026.08.03 | ₩17,325 | ₩17,799 | ₩17,272 | ₩17,646 | +1.85% | 53.5만 |
|---|
| 2026.07.31 | ₩16,418 | ₩17,092 | ₩16,418 | ₩17,018 | +3.66% | 51.2만 |
|---|
| 2026.07.30 | ₩16,137 | ₩16,238 | ₩16,044 | ₩16,164 | +0.17% | 28.1만 |
|---|
| 2026.07.29 | ₩16,311 | ₩16,571 | ₩16,244 | ₩16,351 | +0.25% | 31.7만 |
|---|
| 2026.07.28 | ₩16,084 | ₩16,391 | ₩15,991 | ₩16,244 | +1.00% | 25.8만 |
|---|
| 2026.07.27 | ₩15,977 | ₩16,179 | ₩15,977 | ₩16,097 | +0.75% | 30.5만 |
|---|
| 2026.07.24 | ₩15,790 | ₩15,977 | ₩15,710 | ₩15,764 | -0.17% | 39.3만 |
|---|
| 2026.07.23 | ₩15,964 | ₩16,037 | ₩15,564 | ₩15,764 | -1.25% | 97.9만 |
|---|
| 2026.07.22 | ₩17,112 | ₩17,192 | ₩16,858 | ₩16,872 | -1.40% | 35.9만 |
|---|
| 2026.07.21 | ₩17,285 | ₩17,285 | ₩17,079 | ₩17,099 | -1.08% | 38.4만 |
|---|
| 2026.07.20 | ₩17,219 | ₩17,603 | ₩17,219 | ₩17,272 | +0.31% | 25.2만 |
|---|
| 2026.07.17 | ₩16,992 | ₩17,132 | ₩16,818 | ₩17,072 | +0.47% | 42.7만 |
|---|
| 2026.07.16 | ₩18,046 | ₩18,153 | ₩17,312 | ₩17,352 | -3.85% | 36만 |
|---|
| 2026.07.15 | ₩17,592 | ₩18,220 | ₩17,592 | ₩18,086 | +2.81% | 35만 |
|---|
| 2026.07.14 | ₩17,299 | ₩17,713 | ₩17,285 | ₩17,672 | +2.16% | 27.6만 |
|---|
| 2026.07.13 | ₩17,552 | ₩17,592 | ₩17,386 | ₩17,432 | -0.68% | 39.1만 |
|---|
| 2026.07.10 | ₩17,672 | ₩17,672 | ₩17,392 | ₩17,566 | -0.60% | 26.1만 |
|---|
| 2026.07.09 | ₩17,499 | ₩17,686 | ₩17,312 | ₩17,686 | +1.07% | 24.2만 |
|---|
| 2026.07.08 | ₩17,873 | ₩18,020 | ₩17,699 | ₩17,819 | -0.30% | 22.5만 |
|---|
| 2026.07.07 | ₩18,033 | ₩18,253 | ₩17,979 | ₩18,020 | -0.07% | 26.6만 |
|---|
| 2026.07.06 | ₩17,766 | ₩18,066 | ₩17,663 | ₩17,979 | +1.20% | 37.8만 |
|---|
| 2026.07.02 | ₩17,686 | ₩17,886 | ₩17,472 | ₩17,779 | +0.53% | 27.5만 |
|---|
| 2026.07.01 | ₩17,833 | ₩17,953 | ₩17,726 | ₩17,846 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩17,619 | ₩17,793 | ₩17,506 | ₩17,713 | +0.53% | 26.1만 |
|---|
| 2026.06.29 | ₩17,099 | ₩17,646 | ₩17,099 | ₩17,579 | +2.81% | 28.4만 |
|---|
| 2026.06.26 | ₩17,179 | ₩17,312 | ₩16,792 | ₩16,845 | -1.94% | 55.6만 |
|---|
| 2026.06.25 | ₩16,952 | ₩17,292 | ₩16,845 | ₩17,179 | +1.34% | 52.4만 |
|---|
| 2026.06.24 | ₩17,526 | ₩17,726 | ₩17,219 | ₩17,352 | -0.99% | 68.2만 |
|---|
| 2026.06.23 | ₩17,152 | ₩17,539 | ₩17,088 | ₩17,379 | +1.32% | 53만 |
|---|
| 2026.06.22 | ₩17,966 | ₩17,986 | ₩17,179 | ₩17,552 | -2.30% | 104만 |
|---|
| 2026.06.18 | ₩18,340 | ₩18,433 | ₩18,046 | ₩18,393 | +0.29% | 55.7만 |
|---|
| 2026.06.17 | ₩18,580 | ₩18,620 | ₩18,286 | ₩18,327 | -1.36% | 52.4만 |
|---|
| 2026.06.16 | ₩18,513 | ₩18,780 | ₩18,460 | ₩18,687 | +0.94% | 59.1만 |
|---|
| 2026.06.15 | ₩18,420 | ₩18,687 | ₩18,420 | ₩18,513 | +0.51% | 99.7만 |
|---|
| 2026.06.12 | ₩18,300 | ₩18,447 | ₩17,966 | ₩18,180 | -0.66% | 51만 |
|---|
| 2026.06.11 | ₩18,073 | ₩18,180 | ₩17,566 | ₩18,180 | +0.59% | 85만 |
|---|
| 2026.06.10 | ₩18,500 | ₩18,647 | ₩18,106 | ₩18,153 | -1.88% | 55.4만 |
|---|
| 2026.06.09 | ₩18,620 | ₩18,794 | ₩18,168 | ₩18,487 | -0.72% | 44.6만 |
|---|
| 2026.06.08 | ₩18,460 | ₩18,553 | ₩18,313 | ₩18,447 | -0.07% | 55.3만 |
|---|
| 2026.06.05 | ₩18,607 | ₩18,760 | ₩18,427 | ₩18,660 | +0.29% | 55.2만 |
|---|
| 2026.06.04 | ₩18,260 | ₩18,847 | ₩18,208 | ₩18,794 | +2.92% | 52.5만 |
|---|
| 2026.06.03 | ₩18,420 | ₩18,664 | ₩18,293 | ₩18,353 | -0.36% | 95.9만 |
|---|
| 2026.06.02 | ₩18,754 | ₩19,027 | ₩18,300 | ₩18,473 | -1.49% | 119.2만 |
|---|
| 2026.06.01 | ₩19,101 | ₩19,248 | ₩19,014 | ₩19,167 | +0.35% | 80.6만 |
|---|
| 2026.05.29 | ₩19,555 | ₩19,595 | ₩19,248 | ₩19,328 | -1.16% | 84.5만 |
|---|
| 2026.05.28 | ₩19,621 | ₩19,755 | ₩19,505 | ₩19,701 | +0.41% | 42.3만 |
|---|
| 2026.05.27 | ₩19,768 | ₩19,982 | ₩19,727 | ₩19,808 | +0.20% | 56만 |
|---|
| 2026.05.26 | ₩19,675 | ₩19,862 | ₩19,555 | ₩19,862 | +0.95% | 83.9만 |
|---|
| 2026.05.22 | ₩19,701 | ₩19,781 | ₩19,488 | ₩19,568 | -0.68% | 47.5만 |
|---|
| 2026.05.21 | ₩19,701 | ₩19,928 | ₩19,535 | ₩19,728 | +0.14% | 64.8만 |
|---|
| 2026.05.20 | ₩20,008 | ₩20,235 | ₩19,735 | ₩20,035 | +0.13% | 102.1만 |
|---|
| 2026.05.19 | ₩20,409 | ₩20,409 | ₩19,868 | ₩19,968 | -2.16% | 155.5만 |
|---|
| 2026.05.18 | ₩20,329 | ₩20,803 | ₩20,249 | ₩20,342 | +0.07% | 54.5만 |
|---|
| 2026.05.15 | ₩20,329 | ₩20,409 | ₩20,142 | ₩20,342 | +0.07% | 39.9만 |
|---|
| 2026.05.14 | ₩20,275 | ₩20,542 | ₩20,255 | ₩20,462 | +0.92% | 50.5만 |
|---|
| 2026.05.13 | ₩20,035 | ₩20,889 | ₩20,035 | ₩20,863 | +4.13% | 82.7만 |
|---|
| 2026.05.12 | ₩20,222 | ₩20,235 | ₩19,968 | ₩20,209 | -0.07% | 71.7만 |
|---|
| 2026.05.11 | ₩20,556 | ₩20,629 | ₩20,215 | ₩20,262 | -1.43% | 111.8만 |
|---|
| 2026.05.08 | ₩20,689 | ₩20,829 | ₩20,574 | ₩20,796 | +0.52% | 46.1만 |
|---|
| 2026.05.07 | ₩20,809 | ₩20,809 | ₩20,456 | ₩20,662 | -0.71% | 67만 |
|---|
| 2026.05.06 | ₩20,943 | ₩21,143 | ₩20,863 | ₩21,036 | +0.45% | 96.1만 |
|---|
| 2026.05.05 | ₩20,556 | ₩20,883 | ₩20,529 | ₩20,716 | +0.78% | 45.6만 |
|---|
| 2026.05.04 | ₩20,542 | ₩20,636 | ₩20,362 | ₩20,489 | -0.26% | 34.4만 |
|---|
| 2026.05.01 | ₩20,476 | ₩20,636 | ₩20,323 | ₩20,609 | +0.65% | 44.6만 |
|---|
| 2026.04.30 | ₩20,062 | ₩20,662 | ₩19,688 | ₩20,622 | +2.79% | 86.7만 |
|---|
| 2026.04.29 | ₩19,314 | ₩19,615 | ₩19,127 | ₩19,408 | +0.48% | 46.4만 |
|---|
| 2026.04.28 | ₩19,248 | ₩19,454 | ₩19,181 | ₩19,328 | +0.42% | 27.3만 |
|---|
| 2026.04.27 | ₩19,234 | ₩19,514 | ₩19,047 | ₩19,394 | +0.83% | 51.5만 |
|---|
| 2026.04.24 | ₩18,834 | ₩19,154 | ₩18,674 | ₩19,127 | +1.56% | 43.8만 |
|---|
| 2026.04.23 | ₩18,927 | ₩18,927 | ₩18,700 | ₩18,860 | -0.35% | 28.5만 |
|---|
| 2026.04.22 | ₩18,887 | ₩18,990 | ₩18,780 | ₩18,967 | +0.42% | 21만 |
|---|
| 2026.04.21 | ₩18,900 | ₩18,941 | ₩18,567 | ₩18,580 | -1.69% | 159.8만 |
|---|
| 2026.04.20 | ₩18,941 | ₩18,974 | ₩18,794 | ₩18,820 | -0.63% | 24.2만 |
|---|
| 2026.04.17 | ₩18,834 | ₩19,074 | ₩18,794 | ₩18,994 | +0.85% | 36.1만 |
|---|
| 2026.04.16 | ₩18,941 | ₩18,941 | ₩18,707 | ₩18,740 | -1.06% | 19.8만 |
|---|
| 2026.04.15 | ₩18,780 | ₩18,981 | ₩18,683 | ₩18,981 | +1.07% | 39.1만 |
|---|
| 2026.04.14 | ₩18,420 | ₩18,780 | ₩18,367 | ₩18,727 | +1.67% | 34.8만 |
|---|
| 2026.04.13 | ₩18,033 | ₩18,286 | ₩18,013 | ₩18,246 | +1.18% | 19.8만 |
|---|
| 2026.04.10 | ₩18,206 | ₩18,284 | ₩18,046 | ₩18,060 | -0.81% | 25.9만 |
|---|
| 2026.04.09 | ₩17,939 | ₩18,186 | ₩17,793 | ₩18,166 | +1.26% | 30만 |
|---|
| 2026.04.08 | ₩18,313 | ₩18,420 | ₩18,100 | ₩18,153 | -0.87% | 39.2만 |
|---|
| 2026.04.07 | ₩17,499 | ₩17,672 | ₩17,329 | ₩17,632 | +0.76% | 26.4만 |
|---|
| 2026.04.06 | ₩17,219 | ₩17,472 | ₩17,219 | ₩17,472 | +1.47% | 22.5만 |
|---|
| 2026.04.02 | ₩16,898 | ₩17,285 | ₩16,898 | ₩17,199 | +1.78% | 36.4만 |
|---|
| 2026.04.01 | ₩17,045 | ₩17,532 | ₩17,045 | ₩17,406 | +2.11% | 40.2만 |
|---|
| 2026.03.31 | ₩16,498 | ₩16,998 | ₩16,497 | ₩16,952 | +2.75% | 26.8만 |
|---|
| 2026.03.30 | ₩16,378 | ₩16,418 | ₩16,191 | ₩16,284 | -0.57% | 41.3만 |
|---|
| 2026.03.27 | ₩16,404 | ₩16,551 | ₩16,258 | ₩16,258 | -0.90% | 45.5만 |
|---|
| 2026.03.26 | ₩17,085 | ₩17,085 | ₩16,525 | ₩16,671 | -2.42% | 68.1만 |
|---|
| 2026.03.25 | ₩17,419 | ₩17,592 | ₩17,219 | ₩17,325 | -0.54% | 49.9만 |
|---|
| 2026.03.24 | ₩17,833 | ₩17,833 | ₩17,259 | ₩17,299 | -2.99% | 57.5만 |
|---|
| 2026.03.23 | ₩17,873 | ₩18,073 | ₩17,846 | ₩17,859 | -0.07% | 34.5만 |
|---|
| 2026.03.20 | ₩18,046 | ₩18,046 | ₩17,666 | ₩17,806 | -1.33% | 85.2만 |
|---|
| 2026.03.19 | ₩17,926 | ₩18,146 | ₩17,833 | ₩18,073 | +0.82% | 24.8만 |
|---|
| 2026.03.18 | ₩18,273 | ₩18,407 | ₩18,193 | ₩18,193 | -0.44% | 25.6만 |
|---|
| 2026.03.17 | ₩18,100 | ₩18,367 | ₩18,100 | ₩18,367 | +1.47% | 25.8만 |
|---|
| 2026.03.16 | ₩18,020 | ₩18,126 | ₩17,966 | ₩18,126 | +0.59% | 19.9만 |
|---|
| 2026.03.13 | ₩18,046 | ₩18,146 | ₩17,813 | ₩17,926 | -0.67% | 22.8만 |
|---|
| 2026.03.12 | ₩17,993 | ₩18,100 | ₩17,809 | ₩17,979 | -0.07% | 51.4만 |
|---|
| 2026.03.11 | ₩18,193 | ₩18,300 | ₩18,120 | ₩18,246 | +0.29% | 29.7만 |
|---|
| 2026.03.10 | ₩18,060 | ₩18,233 | ₩18,060 | ₩18,180 | +0.67% | 36.2만 |
|---|
| 2026.03.09 | ₩17,539 | ₩18,120 | ₩17,539 | ₩18,073 | +3.04% | 44.9만 |
|---|
| 2026.03.06 | ₩17,619 | ₩17,833 | ₩17,539 | ₩17,753 | +0.76% | 52.5만 |
|---|
| 2026.03.05 | ₩18,020 | ₩18,020 | ₩17,686 | ₩17,846 | -0.96% | 43.4만 |
|---|
| 2026.03.04 | ₩18,086 | ₩18,209 | ₩17,953 | ₩18,126 | +0.22% | 35만 |
|---|
| 2026.03.03 | ₩17,779 | ₩18,100 | ₩17,713 | ₩18,060 | +1.58% | 30.3만 |
|---|
| 2026.03.02 | ₩18,086 | ₩18,313 | ₩17,939 | ₩18,206 | +0.66% | 23.8만 |
|---|
| 2026.02.27 | ₩18,140 | ₩18,513 | ₩18,093 | ₩18,460 | +1.77% | 130.6만 |
|---|
| 2026.02.26 | ₩18,473 | ₩18,473 | ₩17,973 | ₩18,286 | -1.01% | 34.4만 |
|---|
| 2026.02.25 | ₩18,527 | ₩18,647 | ₩18,447 | ₩18,647 | +0.65% | 27만 |
|---|
| 2026.02.24 | ₩18,527 | ₩18,567 | ₩18,273 | ₩18,487 | -0.22% | 23.6만 |
|---|
| 2026.02.23 | ₩18,807 | ₩18,874 | ₩18,449 | ₩18,500 | -1.63% | 60.2만 |
|---|
| 2026.02.20 | ₩18,260 | ₩18,759 | ₩18,220 | ₩18,714 | +2.49% | 37.8만 |
|---|
| 2026.02.19 | ₩18,060 | ₩18,260 | ₩17,993 | ₩18,153 | +0.52% | 27.9만 |
|---|
| 2026.02.18 | ₩18,180 | ₩18,407 | ₩18,166 | ₩18,327 | +0.81% | 40만 |
|---|
| 2026.02.17 | ₩18,100 | ₩18,300 | ₩17,859 | ₩18,166 | +0.37% | 58.7만 |
|---|
| 2026.02.13 | ₩18,447 | ₩18,527 | ₩18,273 | ₩18,340 | -0.58% | 51만 |
|---|
| 2026.02.12 | ₩18,740 | ₩18,914 | ₩18,473 | ₩18,567 | -0.93% | 60.6만 |
|---|
| 2026.02.11 | ₩19,288 | ₩19,341 | ₩18,714 | ₩18,807 | -2.49% | 62.7만 |
|---|
| 2026.02.10 | ₩19,354 | ₩19,401 | ₩18,994 | ₩19,221 | -0.69% | 39.5만 |
|---|
| 2026.02.09 | ₩19,288 | ₩19,621 | ₩19,154 | ₩19,488 | +1.04% | 35.4만 |
|---|
| 2026.02.06 | ₩19,608 | ₩19,648 | ₩19,181 | ₩19,341 | -1.36% | 65.9만 |
|---|
| 2026.02.05 | ₩18,687 | ₩19,835 | ₩18,388 | ₩19,835 | +6.14% | 77.7만 |
|---|
| 2026.02.04 | ₩20,489 | ₩20,489 | ₩19,701 | ₩19,955 | -2.61% | 65.7만 |
|---|
| 2026.02.03 | ₩20,729 | ₩20,729 | ₩20,182 | ₩20,315 | -2.00% | 52.7만 |
|---|
| 2026.02.02 | ₩20,142 | ₩20,529 | ₩20,088 | ₩20,502 | +1.79% | 56.3만 |
|---|
| 2026.01.30 | ₩20,022 | ₩20,215 | ₩19,988 | ₩20,155 | +0.67% | 46.5만 |
|---|
| 2026.01.29 | ₩20,289 | ₩20,315 | ₩19,655 | ₩20,128 | -0.79% | 38.9만 |
|---|
| 2026.01.28 | ₩20,195 | ₩20,269 | ₩20,022 | ₩20,235 | +0.20% | 36.4만 |
|---|
| 2026.01.27 | ₩20,209 | ₩20,271 | ₩20,102 | ₩20,155 | -0.26% | 32.7만 |
|---|
| 2026.01.26 | ₩19,768 | ₩20,182 | ₩19,768 | ₩20,048 | +1.42% | 34.8만 |
|---|
| 2026.01.23 | ₩19,968 | ₩20,043 | ₩19,763 | ₩19,821 | -0.74% | 35.7만 |
|---|
| 2026.01.22 | ₩20,075 | ₩20,076 | ₩19,835 | ₩19,968 | -0.53% | 30.2만 |
|---|
| 2026.01.21 | ₩19,528 | ₩20,088 | ₩19,434 | ₩19,888 | +1.85% | 48.7만 |
|---|
| 2026.01.20 | ₩19,448 | ₩19,855 | ₩19,448 | ₩19,514 | +0.34% | 115.4만 |
|---|
| 2026.01.16 | ₩20,128 | ₩20,159 | ₩19,862 | ₩19,995 | -0.66% | 44만 |
|---|
| 2026.01.15 | ₩20,315 | ₩20,315 | ₩19,982 | ₩20,102 | -1.05% | 40.2만 |
|---|
| 2026.01.14 | ₩20,302 | ₩20,349 | ₩20,095 | ₩20,315 | +0.07% | 54.6만 |
|---|
| 2026.01.13 | ₩20,289 | ₩20,556 | ₩20,195 | ₩20,302 | +0.07% | 38.9만 |
|---|
| 2026.01.12 | ₩19,875 | ₩20,209 | ₩19,821 | ₩20,182 | +1.54% | 41.7만 |
|---|
| 2026.01.09 | ₩19,955 | ₩20,072 | ₩19,836 | ₩19,982 | +0.13% | 33.7만 |
|---|
| 2026.01.08 | ₩20,022 | ₩20,048 | ₩19,688 | ₩19,781 | -1.20% | 49.6만 |
|---|
| 2026.01.07 | ₩19,514 | ₩19,982 | ₩19,508 | ₩19,848 | +1.71% | 48.9만 |
|---|
| 2026.01.06 | ₩19,608 | ₩19,741 | ₩19,348 | ₩19,501 | -0.54% | 41만 |
|---|
| 2026.01.05 | ₩19,568 | ₩19,648 | ₩19,474 | ₩19,581 | +0.07% | 55만 |
|---|
| 2026.01.02 | ₩19,595 | ₩19,768 | ₩19,254 | ₩19,501 | -0.48% | 54.6만 |
|---|
| 2025.12.31 | ₩19,514 | ₩19,595 | ₩19,461 | ₩19,488 | -0.14% | 35.1만 |
|---|
| 2025.12.30 | ₩19,514 | ₩19,688 | ₩19,501 | ₩19,541 | +0.14% | 29.7만 |
|---|
| 2025.12.29 | ₩19,448 | ₩19,541 | ₩19,368 | ₩19,541 | +0.48% | 32만 |
|---|
| 2025.12.26 | ₩19,595 | ₩19,595 | ₩19,438 | ₩19,541 | -0.27% | 33.8만 |
|---|
| 2025.12.24 | ₩19,715 | ₩19,715 | ₩19,544 | ₩19,661 | -0.27% | 83.4만 |
|---|
| 2025.12.23 | ₩19,408 | ₩19,695 | ₩19,408 | ₩19,688 | +1.44% | 30.8만 |
|---|
| 2025.12.22 | ₩19,488 | ₩19,501 | ₩19,241 | ₩19,434 | -0.27% | 69.5만 |
|---|
| 2025.12.19 | ₩19,067 | ₩19,334 | ₩19,047 | ₩19,314 | +1.30% | 28.1만 |
|---|
| 2025.12.18 | ₩19,047 | ₩19,181 | ₩18,927 | ₩19,114 | +0.35% | 33만 |
|---|
| 2025.12.17 | ₩19,621 | ₩19,621 | ₩18,874 | ₩18,874 | -3.81% | 59.3만 |
|---|
| 2025.12.16 | ₩19,448 | ₩19,711 | ₩19,254 | ₩19,501 | +0.27% | 36.1만 |
|---|
| 2025.12.15 | ₩19,688 | ₩19,755 | ₩19,388 | ₩19,555 | -0.68% | 43.6만 |
|---|
| 2025.12.12 | ₩19,808 | ₩19,902 | ₩19,381 | ₩19,621 | -0.94% | 49.6만 |
|---|
| 2025.12.11 | ₩20,182 | ₩20,222 | ₩19,555 | ₩19,741 | -2.18% | 76.8만 |
|---|
| 2025.12.10 | ₩20,088 | ₩20,382 | ₩20,075 | ₩20,342 | +1.26% | 40.3만 |
|---|
| 2025.12.09 | ₩19,968 | ₩20,209 | ₩19,888 | ₩20,169 | +1.00% | 39.8만 |
|---|
| 2025.12.08 | ₩20,329 | ₩20,329 | ₩19,835 | ₩19,995 | -1.64% | 75.1만 |
|---|
| 2025.12.05 | ₩20,249 | ₩20,417 | ₩20,235 | ₩20,369 | +0.59% | 63.5만 |
|---|
| 2025.12.04 | ₩20,395 | ₩20,395 | ₩19,975 | ₩20,142 | -1.24% | 77.4만 |
|---|
| 2025.12.03 | ₩20,329 | ₩20,689 | ₩20,262 | ₩20,609 | +1.38% | 59만 |
|---|
| 2025.12.02 | ₩20,355 | ₩20,476 | ₩20,222 | ₩20,355 | 0.00% | 48.3만 |
|---|
| 2025.12.01 | ₩20,462 | ₩20,529 | ₩20,209 | ₩20,302 | -0.78% | 87.1만 |
|---|
| 2025.11.28 | ₩20,716 | ₩20,889 | ₩20,342 | ₩20,542 | -0.84% | 44.6만 |
|---|
| 2025.11.26 | ₩20,889 | ₩21,076 | ₩20,662 | ₩20,836 | -0.26% | 67.5만 |
|---|
| 2025.11.25 | ₩21,303 | ₩21,303 | ₩20,704 | ₩21,023 | -1.32% | 102만 |
|---|
| 2025.11.24 | ₩20,369 | ₩20,809 | ₩20,355 | ₩20,742 | +1.83% | 252만 |
|---|
| 2025.11.21 | ₩19,648 | ₩20,015 | ₩19,580 | ₩19,781 | +0.68% | 108.6만 |
|---|
| 2025.11.20 | ₩20,102 | ₩20,169 | ₩19,254 | ₩19,328 | -3.85% | 73만 |
|---|
| 2025.11.19 | ₩19,354 | ₩20,178 | ₩19,314 | ₩19,568 | +1.10% | 102.3만 |
|---|
| 2025.11.18 | ₩19,394 | ₩19,394 | ₩18,780 | ₩19,114 | -1.45% | 72.2만 |
|---|
| 2025.11.17 | ₩19,248 | ₩19,641 | ₩19,101 | ₩19,234 | -0.07% | 101만 |
|---|
| 2025.11.14 | ₩18,393 | ₩18,874 | ₩18,340 | ₩18,727 | +1.81% | 72.4만 |
|---|
| 2025.11.13 | ₩19,114 | ₩19,114 | ₩18,780 | ₩18,887 | -1.19% | 52.1만 |
|---|
| 2025.11.12 | ₩19,595 | ₩19,595 | ₩19,241 | ₩19,381 | -1.09% | 47.6만 |
|---|
| 2025.11.11 | ₩19,461 | ₩19,561 | ₩19,408 | ₩19,541 | +0.41% | 48.5만 |
|---|
| 2025.11.10 | ₩19,234 | ₩19,541 | ₩19,181 | ₩19,514 | +1.46% | 47.4만 |
|---|
| 2025.11.07 | ₩19,181 | ₩19,234 | ₩18,727 | ₩18,954 | -1.18% | 50.9만 |
|---|
| 2025.11.06 | ₩19,368 | ₩19,476 | ₩19,079 | ₩19,328 | -0.21% | 43.3만 |
|---|
| 2025.11.05 | ₩19,328 | ₩19,741 | ₩19,205 | ₩19,621 | +1.52% | 67.7만 |
|---|
| 2025.11.04 | ₩19,194 | ₩19,434 | ₩19,114 | ₩19,207 | +0.07% | 33.5만 |
|---|
| 2025.11.03 | ₩19,514 | ₩19,695 | ₩19,354 | ₩19,608 | +0.48% | 36.7만 |
|---|
| 2025.10.31 | ₩19,481 | ₩19,617 | ₩19,167 | ₩19,434 | -0.24% | 40.7만 |
|---|
| 2025.10.30 | ₩20,035 | ₩20,155 | ₩19,328 | ₩19,434 | -3.00% | 63.7만 |
|---|
| 2025.10.29 | ₩18,967 | ₩19,428 | ₩18,967 | ₩19,408 | +2.32% | 56.1만 |
|---|
| 2025.10.28 | ₩19,127 | ₩19,127 | ₩18,941 | ₩18,994 | -0.70% | 37.2만 |
|---|
| 2025.10.27 | ₩18,820 | ₩19,114 | ₩18,794 | ₩19,087 | +1.42% | 60만 |
|---|
| 2025.10.24 | ₩18,460 | ₩18,593 | ₩18,380 | ₩18,553 | +0.51% | 44.6만 |
|---|
| 2025.10.23 | ₩18,273 | ₩18,307 | ₩18,140 | ₩18,233 | -0.22% | 44.6만 |
|---|
| 2025.10.22 | ₩18,580 | ₩18,634 | ₩18,258 | ₩18,393 | -1.01% | 37.4만 |
|---|
| 2025.10.21 | ₩18,540 | ₩18,540 | ₩17,873 | ₩18,313 | -1.22% | 145만 |
|---|
| 2025.10.20 | ₩18,487 | ₩18,655 | ₩18,487 | ₩18,580 | +0.51% | 44.4만 |
|---|
| 2025.10.17 | ₩18,220 | ₩18,447 | ₩18,086 | ₩18,407 | +1.03% | 20.8만 |
|---|
| 2025.10.16 | ₩18,380 | ₩18,553 | ₩18,206 | ₩18,286 | -0.51% | 30.4만 |
|---|
| 2025.10.15 | ₩18,353 | ₩18,540 | ₩18,286 | ₩18,487 | +0.73% | 16.6만 |
|---|
| 2025.10.14 | ₩18,033 | ₩18,313 | ₩17,961 | ₩18,260 | +1.26% | 15.9만 |
|---|
| 2025.10.13 | ₩17,873 | ₩18,180 | ₩17,873 | ₩18,180 | +1.72% | 21.7만 |
|---|
| 2025.10.10 | ₩17,966 | ₩18,153 | ₩17,639 | ₩17,659 | -1.71% | 18.3만 |
|---|