시장 데이터를 불러오는 중
전체 종목
YieldMax AI & Tech Portfolio Option Income ETF 과거 주가
YieldMax AI & Tech Portfolio Option Income ETF · GPTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax AI & Tech Portfolio Option Income ETF · GPTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,219 | ₩57,857 | ₩56,897 | ₩57,406 | +0.33% | 5.7만 |
| 2026.10.08 | ₩57,514 | ₩57,581 | ₩56,281 | ₩56,817 | -1.21% | 9.7만 |
| 2026.10.07 | ₩57,500 | ₩57,929 | ₩57,433 | ₩57,849 | +0.61% | 8.8만 |
| 2026.10.06 | ₩58,559 | ₩58,800 | ₩58,318 | ₩58,519 | -0.07% | 8.4만 |
| 2026.10.05 | ₩57,983 | ₩58,184 | ₩57,688 | ₩58,117 | +0.23% | 9.8만 |
| 2026.10.02 | ₩57,969 | ₩58,351 | ₩57,782 | ₩57,916 | -0.09% | 8.2만 |
| 2026.10.01 | ₩57,661 | ₩58,425 | ₩56,911 | ₩57,339 | -0.56% | 8.5만 |
| 2026.09.30 | ₩57,219 | ₩57,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,219 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩57,674 | ₩57,849 | ₩57,252 | ₩57,393 | -0.49% | 6.6만 |
|---|
| 2026.09.28 | ₩57,902 | ₩57,902 | ₩56,897 | ₩57,205 | -1.20% | 6.3만 |
|---|
| 2026.09.25 | ₩58,947 | ₩59,906 | ₩58,338 | ₩58,438 | -0.86% | 6.1만 |
|---|
| 2026.09.24 | ₩57,889 | ₩58,746 | ₩57,889 | ₩58,679 | +1.37% | 4.5만 |
|---|
| 2026.09.23 | ₩58,746 | ₩59,055 | ₩58,291 | ₩58,532 | -0.36% | 4.6만 |
|---|
| 2026.09.22 | ₩59,122 | ₩59,550 | ₩59,061 | ₩59,309 | +0.32% | 8만 |
|---|
| 2026.09.21 | ₩58,170 | ₩59,081 | ₩57,928 | ₩59,028 | +1.47% | 6.1만 |
|---|
| 2026.09.18 | ₩57,219 | ₩57,577 | ₩56,830 | ₩57,179 | -0.07% | 3.9만 |
|---|
| 2026.09.17 | ₩57,085 | ₩57,259 | ₩56,857 | ₩57,125 | +0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩55,772 | ₩56,589 | ₩55,611 | ₩56,107 | +0.60% | 5.7만 |
|---|
| 2026.09.15 | ₩56,361 | ₩56,442 | ₩55,912 | ₩56,013 | -0.62% | 6.8만 |
|---|
| 2026.09.14 | ₩55,892 | ₩56,649 | ₩55,678 | ₩56,294 | +0.72% | 5.7만 |
|---|
| 2026.09.11 | ₩57,045 | ₩57,433 | ₩56,870 | ₩57,071 | +0.05% | 4.7만 |
|---|
| 2026.09.10 | ₩56,227 | ₩56,777 | ₩56,214 | ₩56,388 | +0.29% | 5.1만 |
|---|
| 2026.09.09 | ₩57,447 | ₩57,527 | ₩56,991 | ₩57,192 | -0.44% | 7.7만 |
|---|
| 2026.09.08 | ₩57,554 | ₩58,251 | ₩57,345 | ₩58,251 | +1.21% | 9.4만 |
|---|
| 2026.09.04 | ₩57,272 | ₩57,313 | ₩57,018 | ₩57,313 | +0.07% | 5.1만 |
|---|
| 2026.09.03 | ₩56,241 | ₩57,313 | ₩56,127 | ₩57,045 | +1.43% | 5.7만 |
|---|
| 2026.09.02 | ₩54,954 | ₩55,450 | ₩54,954 | ₩55,370 | +0.76% | 4.8만 |
|---|
| 2026.09.01 | ₩56,160 | ₩56,160 | ₩55,463 | ₩55,812 | -0.62% | 5.6만 |
|---|
| 2026.08.31 | ₩56,495 | ₩56,803 | ₩56,281 | ₩56,790 | +0.52% | 5.2만 |
|---|
| 2026.08.28 | ₩57,085 | ₩57,215 | ₩56,308 | ₩56,495 | -1.03% | 5.6만 |
|---|
| 2026.08.27 | ₩56,937 | ₩57,192 | ₩56,586 | ₩57,108 | +0.30% | 5.9만 |
|---|
| 2026.08.26 | ₩55,383 | ₩56,214 | ₩55,383 | ₩56,214 | +1.50% | 1.9만 |
|---|
| 2026.08.25 | ₩56,133 | ₩56,227 | ₩55,745 | ₩56,080 | -0.10% | 6만 |
|---|
| 2026.08.24 | ₩55,879 | ₩55,879 | ₩55,142 | ₩55,504 | -0.67% | 5.6만 |
|---|
| 2026.08.21 | ₩56,803 | ₩56,803 | ₩55,879 | ₩56,442 | -0.64% | 9.1만 |
|---|
| 2026.08.20 | ₩56,334 | ₩56,334 | ₩55,879 | ₩56,308 | -0.05% | 3.6만 |
|---|
| 2026.08.19 | ₩56,321 | ₩56,401 | ₩55,316 | ₩56,026 | -0.52% | 3.5만 |
|---|
| 2026.08.18 | ₩56,964 | ₩57,045 | ₩56,093 | ₩56,321 | -1.13% | 4.6만 |
|---|
| 2026.08.17 | ₩57,956 | ₩58,076 | ₩57,674 | ₩57,795 | -0.28% | 4.7만 |
|---|
| 2026.08.14 | ₩58,224 | ₩58,224 | ₩57,413 | ₩57,782 | -0.76% | 3.2만 |
|---|
| 2026.08.13 | ₩57,755 | ₩58,669 | ₩57,721 | ₩57,902 | +0.26% | 3.9만 |
|---|
| 2026.08.12 | ₩58,157 | ₩58,157 | ₩57,499 | ₩57,607 | -0.94% | 3.3만 |
|---|
| 2026.08.11 | ₩57,406 | ₩58,773 | ₩56,951 | ₩57,311 | -0.17% | 2.5만 |
|---|
| 2026.08.10 | ₩57,473 | ₩57,654 | ₩57,125 | ₩57,196 | -0.48% | 5.4만 |
|---|
| 2026.08.07 | ₩57,487 | ₩57,621 | ₩56,415 | ₩57,356 | -0.23% | 3.1만 |
|---|
| 2026.08.06 | ₩56,080 | ₩57,065 | ₩55,906 | ₩56,602 | +0.93% | 4.2만 |
|---|
| 2026.08.05 | ₩57,688 | ₩57,969 | ₩56,669 | ₩56,669 | -1.77% | 4.5만 |
|---|
| 2026.08.04 | ₩56,736 | ₩58,556 | ₩56,375 | ₩58,076 | +2.36% | 5만 |
|---|
| 2026.08.03 | ₩54,753 | ₩56,495 | ₩54,271 | ₩56,308 | +2.84% | 4.3만 |
|---|
| 2026.07.31 | ₩54,941 | ₩55,169 | ₩54,003 | ₩54,606 | -0.61% | 3.1만 |
|---|
| 2026.07.30 | ₩52,422 | ₩54,312 | ₩52,422 | ₩54,083 | +3.17% | 3.9만 |
|---|
| 2026.07.29 | ₩52,730 | ₩53,104 | ₩51,497 | ₩51,497 | -2.34% | 6만 |
|---|
| 2026.07.28 | ₩53,601 | ₩53,721 | ₩51,671 | ₩53,360 | -0.45% | 6.5만 |
|---|
| 2026.07.27 | ₩54,646 | ₩55,155 | ₩53,306 | ₩54,204 | -0.81% | 6.1만 |
|---|
| 2026.07.24 | ₩55,396 | ₩55,396 | ₩54,137 | ₩54,298 | -1.98% | 4.7만 |
|---|
| 2026.07.23 | ₩55,463 | ₩56,033 | ₩54,807 | ₩55,396 | -0.12% | 4.2만 |
|---|
| 2026.07.22 | ₩56,281 | ₩56,643 | ₩56,140 | ₩56,200 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩56,522 | ₩57,212 | ₩56,361 | ₩56,870 | +0.62% | 5.1만 |
|---|
| 2026.07.20 | ₩55,329 | ₩56,147 | ₩55,329 | ₩55,597 | +0.48% | 3.4만 |
|---|
| 2026.07.17 | ₩53,896 | ₩55,477 | ₩53,440 | ₩54,968 | +1.99% | 4.6만 |
|---|
| 2026.07.16 | ₩56,160 | ₩56,294 | ₩55,142 | ₩55,370 | -1.41% | 6.5만 |
|---|
| 2026.07.15 | ₩57,554 | ₩57,808 | ₩56,214 | ₩57,138 | -0.72% | 3.3만 |
|---|
| 2026.07.14 | ₩58,961 | ₩60,363 | ₩57,453 | ₩57,778 | -2.01% | 4.2만 |
|---|
| 2026.07.13 | ₩59,282 | ₩59,282 | ₩58,063 | ₩58,291 | -1.67% | 3.6만 |
|---|
| 2026.07.10 | ₩60,153 | ₩60,153 | ₩59,248 | ₩59,604 | -0.91% | 4.7만 |
|---|
| 2026.07.09 | ₩59,215 | ₩60,301 | ₩58,974 | ₩60,301 | +1.83% | 4.1만 |
|---|
| 2026.07.08 | ₩57,607 | ₩58,918 | ₩57,594 | ₩58,827 | +2.12% | 4.1만 |
|---|
| 2026.07.07 | ₩59,416 | ₩59,416 | ₩57,983 | ₩58,827 | -0.99% | 5.5만 |
|---|
| 2026.07.06 | ₩58,934 | ₩60,542 | ₩58,934 | ₩60,073 | +1.93% | 3.6만 |
|---|
| 2026.07.02 | ₩60,019 | ₩60,314 | ₩57,755 | ₩58,237 | -2.97% | 7.3만 |
|---|
| 2026.07.01 | ₩60,381 | ₩60,569 | ₩59,725 | ₩59,912 | -0.78% | 4.4만 |
|---|
| 2026.06.30 | ₩60,596 | ₩61,574 | ₩60,261 | ₩61,494 | +1.48% | 6.6만 |
|---|
| 2026.06.29 | ₩60,207 | ₩60,522 | ₩58,291 | ₩60,283 | +0.13% | 7만 |
|---|
| 2026.06.26 | ₩58,639 | ₩59,596 | ₩58,036 | ₩59,443 | +1.37% | 6.8만 |
|---|
| 2026.06.25 | ₩60,998 | ₩60,998 | ₩58,291 | ₩59,443 | -2.55% | 7.2만 |
|---|
| 2026.06.24 | ₩60,314 | ₩60,568 | ₩58,961 | ₩59,604 | -1.18% | 6만 |
|---|
| 2026.06.23 | ₩60,609 | ₩61,909 | ₩60,301 | ₩60,931 | +0.53% | 6.6만 |
|---|
| 2026.06.22 | ₩63,584 | ₩63,954 | ₩62,378 | ₩62,767 | -1.29% | 12.3만 |
|---|
| 2026.06.18 | ₩63,316 | ₩63,745 | ₩62,351 | ₩63,496 | +0.28% | 6만 |
|---|
| 2026.06.17 | ₩62,780 | ₩63,343 | ₩61,668 | ₩61,815 | -1.54% | 5.6만 |
|---|
| 2026.06.16 | ₩63,396 | ₩64,860 | ₩62,713 | ₩62,726 | -1.06% | 8.9만 |
|---|
| 2026.06.15 | ₩63,597 | ₩64,187 | ₩63,356 | ₩63,932 | +0.53% | 8.1만 |
|---|
| 2026.06.12 | ₩61,869 | ₩62,512 | ₩60,939 | ₩62,512 | +1.04% | 4.8만 |
|---|
| 2026.06.11 | ₩59,845 | ₩62,311 | ₩59,577 | ₩62,311 | +4.12% | 5.4만 |
|---|
| 2026.06.10 | ₩60,582 | ₩61,641 | ₩59,510 | ₩59,510 | -1.77% | 4.8만 |
|---|
| 2026.06.09 | ₩63,262 | ₩63,865 | ₩59,202 | ₩61,065 | -3.47% | 7.7만 |
|---|
| 2026.06.08 | ₩63,370 | ₩63,879 | ₩62,666 | ₩63,262 | -0.17% | 7.1만 |
|---|
| 2026.06.05 | ₩65,071 | ₩65,071 | ₩61,378 | ₩61,628 | -5.29% | 10만 |
|---|
| 2026.06.04 | ₩64,750 | ₩66,974 | ₩64,610 | ₩65,969 | +1.88% | 8.8만 |
|---|
| 2026.06.03 | ₩67,497 | ₩67,710 | ₩66,137 | ₩66,331 | -1.73% | 5.9만 |
|---|
| 2026.06.02 | ₩67,001 | ₩67,859 | ₩66,887 | ₩67,785 | +1.17% | 9.3만 |
|---|
| 2026.06.01 | ₩65,366 | ₩67,383 | ₩65,219 | ₩66,626 | +1.93% | 6.9만 |
|---|
| 2026.05.29 | ₩64,562 | ₩65,259 | ₩64,187 | ₩65,259 | +1.08% | 5.3만 |
|---|
| 2026.05.28 | ₩63,155 | ₩64,321 | ₩62,525 | ₩64,321 | +1.85% | 7.1만 |
|---|
| 2026.05.27 | ₩62,378 | ₩62,378 | ₩61,306 | ₩62,150 | -0.37% | 3.6만 |
|---|
| 2026.05.26 | ₩62,539 | ₩62,780 | ₩62,311 | ₩62,713 | +0.28% | 8.8만 |
|---|
| 2026.05.22 | ₩61,601 | ₩61,788 | ₩61,293 | ₩61,481 | -0.19% | 7.4만 |
|---|
| 2026.05.21 | ₩59,872 | ₩61,011 | ₩59,872 | ₩61,011 | +1.90% | 3.4만 |
|---|
| 2026.05.20 | ₩59,014 | ₩60,006 | ₩59,014 | ₩59,903 | +1.51% | 3.2만 |
|---|
| 2026.05.19 | ₩59,604 | ₩59,671 | ₩58,291 | ₩58,934 | -1.12% | 3.4만 |
|---|
| 2026.05.18 | ₩60,435 | ₩60,435 | ₩58,749 | ₩59,577 | -1.42% | 5.1만 |
|---|
| 2026.05.15 | ₩60,341 | ₩60,710 | ₩59,765 | ₩60,006 | -0.56% | 3.5만 |
|---|
| 2026.05.14 | ₩60,502 | ₩61,380 | ₩60,254 | ₩61,172 | +1.11% | 5.4만 |
|---|
| 2026.05.13 | ₩60,060 | ₩60,743 | ₩59,651 | ₩60,006 | -0.09% | 4.9만 |
|---|
| 2026.05.12 | ₩60,877 | ₩60,877 | ₩58,854 | ₩60,274 | -0.99% | 7.9만 |
|---|
| 2026.05.11 | ₩61,132 | ₩61,735 | ₩60,917 | ₩61,266 | +0.22% | 7.2만 |
|---|
| 2026.05.08 | ₩60,877 | ₩61,306 | ₩60,234 | ₩61,306 | +0.70% | 4.3만 |
|---|
| 2026.05.07 | ₩60,462 | ₩60,783 | ₩59,671 | ₩60,783 | +0.53% | 5.8만 |
|---|
| 2026.05.06 | ₩59,899 | ₩60,770 | ₩59,001 | ₩60,743 | +1.41% | 5.5만 |
|---|
| 2026.05.05 | ₩58,318 | ₩59,108 | ₩58,318 | ₩58,935 | +1.06% | 4.9만 |
|---|
| 2026.05.04 | ₩58,318 | ₩58,425 | ₩57,648 | ₩57,929 | -0.67% | 4만 |
|---|
| 2026.05.01 | ₩57,621 | ₩58,291 | ₩57,621 | ₩58,170 | +0.95% | 4.1만 |
|---|
| 2026.04.30 | ₩57,071 | ₩57,487 | ₩56,160 | ₩57,299 | +0.40% | 4.2만 |
|---|
| 2026.04.29 | ₩55,986 | ₩56,576 | ₩55,517 | ₩56,576 | +1.05% | 2.9만 |
|---|
| 2026.04.28 | ₩55,785 | ₩57,071 | ₩55,571 | ₩57,071 | +2.31% | 6.5만 |
|---|
| 2026.04.27 | ₩57,219 | ₩57,219 | ₩56,509 | ₩57,045 | -0.30% | 4.2만 |
|---|
| 2026.04.24 | ₩57,112 | ₩57,219 | ₩56,549 | ₩57,165 | +0.09% | 2.6만 |
|---|
| 2026.04.23 | ₩56,388 | ₩56,388 | ₩54,968 | ₩55,611 | -1.38% | 4.3만 |
|---|
| 2026.04.22 | ₩56,174 | ₩56,602 | ₩55,890 | ₩56,602 | +0.76% | 3.6만 |
|---|
| 2026.04.21 | ₩55,892 | ₩56,401 | ₩55,490 | ₩55,504 | -0.70% | 16.3만 |
|---|
| 2026.04.20 | ₩55,678 | ₩55,879 | ₩55,262 | ₩55,785 | +0.19% | 2.9만 |
|---|
| 2026.04.17 | ₩55,906 | ₩55,906 | ₩55,209 | ₩55,678 | -0.41% | 2.5만 |
|---|
| 2026.04.16 | ₩54,740 | ₩54,994 | ₩54,050 | ₩54,954 | +0.39% | 4.1만 |
|---|
| 2026.04.15 | ₩53,869 | ₩54,654 | ₩53,788 | ₩54,461 | +1.10% | 2.9만 |
|---|
| 2026.04.14 | ₩53,373 | ₩54,056 | ₩53,353 | ₩53,976 | +1.13% | 4.2만 |
|---|
| 2026.04.13 | ₩51,886 | ₩53,051 | ₩51,796 | ₩53,051 | +2.25% | 4.3만 |
|---|
| 2026.04.10 | ₩51,564 | ₩52,140 | ₩51,564 | ₩51,729 | +0.32% | 3.9만 |
|---|
| 2026.04.09 | ₩51,256 | ₩51,524 | ₩50,532 | ₩51,323 | +0.13% | 2.6만 |
|---|
| 2026.04.08 | ₩51,711 | ₩51,715 | ₩50,814 | ₩51,269 | -0.86% | 1.6만 |
|---|
| 2026.04.07 | ₩49,380 | ₩50,103 | ₩48,944 | ₩50,103 | +1.47% | 9.5천 |
|---|
| 2026.04.06 | ₩49,326 | ₩50,144 | ₩49,199 | ₩49,500 | +0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩48,281 | ₩49,453 | ₩48,100 | ₩49,192 | +1.89% | 1.7만 |
|---|
| 2026.04.01 | ₩49,072 | ₩49,514 | ₩48,844 | ₩49,125 | +0.11% | 1.9만 |
|---|
| 2026.03.31 | ₩47,169 | ₩48,817 | ₩47,169 | ₩48,817 | +3.49% | 2.5만 |
|---|
| 2026.03.30 | ₩47,611 | ₩47,651 | ₩45,896 | ₩46,539 | -2.25% | 3.3만 |
|---|
| 2026.03.27 | ₩48,670 | ₩48,670 | ₩47,222 | ₩47,464 | -2.48% | 2.5만 |
|---|
| 2026.03.26 | ₩49,849 | ₩49,849 | ₩48,603 | ₩48,603 | -2.50% | 2.2만 |
|---|
| 2026.03.25 | ₩50,251 | ₩50,532 | ₩49,983 | ₩50,231 | -0.04% | 2.3만 |
|---|
| 2026.03.24 | ₩49,835 | ₩49,980 | ₩49,514 | ₩49,755 | -0.16% | 1.2만 |
|---|
| 2026.03.23 | ₩49,822 | ₩50,760 | ₩49,715 | ₩50,438 | +1.24% | 2.4만 |
|---|
| 2026.03.20 | ₩50,063 | ₩50,130 | ₩49,045 | ₩49,259 | -1.61% | 1.4만 |
|---|
| 2026.03.19 | ₩49,929 | ₩50,558 | ₩49,390 | ₩50,332 | +0.81% | 1.7만 |
|---|
| 2026.03.18 | ₩50,948 | ₩50,948 | ₩50,023 | ₩50,144 | -1.58% | 1.2만 |
|---|
| 2026.03.17 | ₩51,122 | ₩51,283 | ₩50,854 | ₩51,001 | -0.24% | 1.7만 |
|---|
| 2026.03.16 | ₩50,559 | ₩51,122 | ₩50,559 | ₩50,800 | +0.48% | 2.9만 |
|---|
| 2026.03.13 | ₩50,639 | ₩51,099 | ₩49,983 | ₩50,036 | -1.19% | 1.8만 |
|---|
| 2026.03.12 | ₩51,725 | ₩51,725 | ₩50,399 | ₩50,438 | -2.49% | 1.6만 |
|---|
| 2026.03.11 | ₩51,108 | ₩51,863 | ₩51,095 | ₩51,284 | +0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩51,108 | ₩51,664 | ₩51,029 | ₩51,095 | -0.03% | 2.5만 |
|---|
| 2026.03.09 | ₩49,648 | ₩51,272 | ₩49,637 | ₩51,216 | +3.16% | 4.2만 |
|---|
| 2026.03.06 | ₩50,653 | ₩51,229 | ₩50,345 | ₩51,001 | +0.69% | 2.4만 |
|---|
| 2026.03.05 | ₩50,479 | ₩51,457 | ₩50,251 | ₩50,961 | +0.96% | 2.9만 |
|---|
| 2026.03.04 | ₩50,371 | ₩51,281 | ₩49,983 | ₩51,162 | +1.57% | 4.2만 |
|---|
| 2026.03.03 | ₩49,782 | ₩50,362 | ₩48,924 | ₩49,969 | +0.38% | 2.2만 |
|---|
| 2026.03.02 | ₩49,500 | ₩50,948 | ₩49,500 | ₩50,852 | +2.73% | 3만 |
|---|
| 2026.02.27 | ₩51,189 | ₩51,189 | ₩49,581 | ₩50,547 | -1.25% | 3.3만 |
|---|
| 2026.02.26 | ₩51,805 | ₩51,805 | ₩50,729 | ₩51,256 | -1.06% | 3.1만 |
|---|
| 2026.02.25 | ₩51,618 | ₩52,180 | ₩51,591 | ₩51,874 | +0.50% | 2.2만 |
|---|
| 2026.02.24 | ₩50,492 | ₩51,738 | ₩50,492 | ₩51,675 | +2.34% | 2.3만 |
|---|
| 2026.02.23 | ₩50,867 | ₩50,974 | ₩50,083 | ₩50,452 | -0.82% | 5.3만 |
|---|
| 2026.02.20 | ₩51,135 | ₩51,792 | ₩51,108 | ₩51,296 | +0.31% | 2.3만 |
|---|
| 2026.02.19 | ₩51,403 | ₩51,772 | ₩51,032 | ₩51,510 | +0.21% | 1.4만 |
|---|
| 2026.02.18 | ₩51,095 | ₩52,073 | ₩51,015 | ₩51,510 | +0.81% | 2.1만 |
|---|
| 2026.02.17 | ₩51,216 | ₩51,907 | ₩50,720 | ₩51,577 | +0.71% | 2.7만 |
|---|
| 2026.02.13 | ₩51,390 | ₩52,435 | ₩51,293 | ₩51,832 | +0.86% | 3.5만 |
|---|
| 2026.02.12 | ₩52,623 | ₩52,663 | ₩51,283 | ₩51,624 | -1.90% | 3.8만 |
|---|
| 2026.02.11 | ₩53,735 | ₩53,735 | ₩52,227 | ₩52,623 | -2.07% | 2.8만 |
|---|
| 2026.02.10 | ₩53,494 | ₩54,016 | ₩53,413 | ₩53,561 | +0.13% | 3.2만 |
|---|
| 2026.02.09 | ₩52,649 | ₩54,003 | ₩52,180 | ₩53,748 | +2.09% | 3.6만 |
|---|
| 2026.02.06 | ₩50,532 | ₩52,616 | ₩50,532 | ₩52,564 | +4.02% | 3.5만 |
|---|
| 2026.02.05 | ₩50,988 | ₩52,127 | ₩49,943 | ₩49,943 | -2.05% | 5.3만 |
|---|
| 2026.02.04 | ₩53,520 | ₩53,601 | ₩51,055 | ₩51,443 | -3.88% | 6.8만 |
|---|
| 2026.02.03 | ₩55,343 | ₩55,691 | ₩53,453 | ₩54,445 | -1.62% | 5.4만 |
|---|
| 2026.02.02 | ₩54,646 | ₩55,785 | ₩54,646 | ₩54,767 | +0.22% | 4.2만 |
|---|
| 2026.01.30 | ₩56,093 | ₩56,093 | ₩55,008 | ₩55,061 | -1.84% | 3.8만 |
|---|
| 2026.01.29 | ₩56,951 | ₩56,951 | ₩55,128 | ₩56,107 | -1.48% | 4만 |
|---|
| 2026.01.28 | ₩57,259 | ₩57,339 | ₩56,616 | ₩56,616 | -1.12% | 2.9만 |
|---|
| 2026.01.27 | ₩56,468 | ₩57,205 | ₩56,375 | ₩56,978 | +0.90% | 2.5만 |
|---|
| 2026.01.26 | ₩56,281 | ₩56,683 | ₩55,986 | ₩56,294 | +0.02% | 5만 |
|---|
| 2026.01.23 | ₩56,267 | ₩56,656 | ₩55,195 | ₩56,308 | +0.07% | 3만 |
|---|
| 2026.01.22 | ₩56,415 | ₩56,870 | ₩56,334 | ₩56,388 | -0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩55,450 | ₩56,355 | ₩55,075 | ₩55,986 | +0.97% | 3.7만 |
|---|
| 2026.01.20 | ₩56,281 | ₩56,602 | ₩55,611 | ₩55,772 | -0.90% | 6.2만 |
|---|
| 2026.01.16 | ₩57,567 | ₩57,567 | ₩56,866 | ₩57,165 | -0.70% | 3.6만 |
|---|
| 2026.01.15 | ₩57,728 | ₩57,963 | ₩57,018 | ₩57,057 | -1.16% | 4만 |
|---|
| 2026.01.14 | ₩57,192 | ₩57,380 | ₩56,495 | ₩57,019 | -0.30% | 2.9만 |
|---|
| 2026.01.13 | ₩57,916 | ₩58,425 | ₩57,755 | ₩57,837 | -0.14% | 4만 |
|---|
| 2026.01.12 | ₩57,085 | ₩58,197 | ₩57,085 | ₩57,992 | +1.59% | 4.2만 |
|---|
| 2026.01.09 | ₩57,085 | ₩57,808 | ₩57,000 | ₩57,685 | +1.05% | 3.2만 |
|---|
| 2026.01.08 | ₩57,741 | ₩57,741 | ₩56,857 | ₩57,058 | -1.18% | 3.7만 |
|---|
| 2026.01.07 | ₩57,540 | ₩57,835 | ₩57,232 | ₩57,540 | 0.00% | 2만 |
|---|
| 2026.01.06 | ₩57,983 | ₩58,063 | ₩57,558 | ₩57,992 | +0.02% | 5.2만 |
|---|
| 2026.01.05 | ₩58,009 | ₩58,184 | ₩57,648 | ₩57,648 | -0.62% | 6.5만 |
|---|
| 2026.01.02 | ₩57,715 | ₩58,331 | ₩57,011 | ₩57,232 | -0.84% | 4.9만 |
|---|
| 2025.12.31 | ₩57,219 | ₩57,291 | ₩56,710 | ₩56,817 | -0.70% | 5.8만 |
|---|
| 2025.12.30 | ₩57,634 | ₩57,983 | ₩57,540 | ₩57,607 | -0.05% | 5.7만 |
|---|
| 2025.12.29 | ₩57,594 | ₩57,942 | ₩57,540 | ₩57,621 | +0.05% | 3.2만 |
|---|
| 2025.12.26 | ₩58,076 | ₩58,076 | ₩57,768 | ₩57,815 | -0.45% | 3.7만 |
|---|
| 2025.12.24 | ₩57,795 | ₩57,942 | ₩57,715 | ₩57,929 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩58,170 | ₩58,464 | ₩57,929 | ₩58,331 | +0.28% | 2.7만 |
|---|
| 2025.12.22 | ₩58,519 | ₩58,572 | ₩58,224 | ₩58,283 | -0.40% | 2.6만 |
|---|
| 2025.12.19 | ₩57,018 | ₩58,050 | ₩57,018 | ₩57,916 | +1.57% | 3.2만 |
|---|
| 2025.12.18 | ₩56,870 | ₩57,138 | ₩56,510 | ₩56,924 | +0.09% | 2.6만 |
|---|
| 2025.12.17 | ₩57,380 | ₩57,554 | ₩55,919 | ₩55,919 | -2.55% | 3.5만 |
|---|
| 2025.12.16 | ₩57,259 | ₩57,969 | ₩57,118 | ₩57,728 | +0.82% | 2.9만 |
|---|
| 2025.12.15 | ₩58,572 | ₩58,572 | ₩57,353 | ₩57,567 | -1.72% | 4.3만 |
|---|
| 2025.12.12 | ₩59,537 | ₩59,537 | ₩57,889 | ₩58,212 | -2.23% | 3.7만 |
|---|
| 2025.12.11 | ₩60,033 | ₩60,033 | ₩58,827 | ₩59,537 | -0.83% | 2.9만 |
|---|
| 2025.12.10 | ₩59,805 | ₩61,145 | ₩59,564 | ₩61,145 | +2.24% | 3.1만 |
|---|
| 2025.12.09 | ₩60,060 | ₩60,435 | ₩59,859 | ₩60,207 | +0.25% | 2.9만 |
|---|
| 2025.12.08 | ₩60,502 | ₩60,502 | ₩59,668 | ₩59,952 | -0.91% | 2.9만 |
|---|
| 2025.12.05 | ₩60,355 | ₩60,422 | ₩60,003 | ₩60,174 | -0.30% | 2.7만 |
|---|
| 2025.12.04 | ₩59,979 | ₩60,073 | ₩59,646 | ₩59,899 | -0.13% | 3만 |
|---|
| 2025.12.03 | ₩59,497 | ₩60,097 | ₩59,136 | ₩60,086 | +0.99% | 2.2만 |
|---|
| 2025.12.02 | ₩59,390 | ₩60,247 | ₩59,390 | ₩59,671 | +0.47% | 3.8만 |
|---|
| 2025.12.01 | ₩58,773 | ₩59,457 | ₩58,646 | ₩59,242 | +0.80% | 3.3만 |
|---|
| 2025.11.28 | ₩58,505 | ₩59,323 | ₩58,505 | ₩59,323 | +1.40% | 2.6만 |
|---|
| 2025.11.26 | ₩58,599 | ₩58,961 | ₩58,050 | ₩58,961 | +0.62% | 7.5만 |
|---|
| 2025.11.25 | ₩58,184 | ₩58,452 | ₩57,037 | ₩58,304 | +0.21% | 8.9만 |
|---|
| 2025.11.24 | ₩56,643 | ₩58,307 | ₩56,643 | ₩57,983 | +2.37% | 3.7만 |
|---|
| 2025.11.21 | ₩56,254 | ₩56,951 | ₩54,968 | ₩56,375 | +0.21% | 5.7만 |
|---|
| 2025.11.20 | ₩59,443 | ₩59,765 | ₩56,113 | ₩56,200 | -5.46% | 7.2만 |
|---|
| 2025.11.19 | ₩57,755 | ₩58,720 | ₩57,272 | ₩58,478 | +1.25% | 3.7만 |
|---|
| 2025.11.18 | ₩58,251 | ₩58,706 | ₩57,222 | ₩57,983 | -0.46% | 5만 |
|---|
| 2025.11.17 | ₩59,631 | ₩60,032 | ₩58,465 | ₩58,854 | -1.30% | 7.6만 |
|---|
| 2025.11.14 | ₩58,344 | ₩60,301 | ₩58,076 | ₩59,818 | +2.53% | 8.5만 |
|---|
| 2025.11.13 | ₩61,427 | ₩61,427 | ₩59,201 | ₩59,631 | -2.92% | 6.8만 |
|---|
| 2025.11.12 | ₩62,418 | ₩62,418 | ₩61,319 | ₩61,561 | -1.37% | 4.2만 |
|---|
| 2025.11.11 | ₩62,525 | ₩62,734 | ₩61,766 | ₩62,143 | -0.61% | 5.1만 |
|---|
| 2025.11.10 | ₩62,780 | ₩63,155 | ₩62,281 | ₩63,061 | +0.45% | 5만 |
|---|
| 2025.11.07 | ₩61,199 | ₩61,561 | ₩59,952 | ₩61,480 | +0.46% | 6.3만 |
|---|
| 2025.11.06 | ₩63,785 | ₩63,785 | ₩61,373 | ₩61,628 | -3.38% | 7.1만 |
|---|
| 2025.11.05 | ₩62,713 | ₩63,865 | ₩62,708 | ₩63,316 | +0.96% | 5만 |
|---|
| 2025.11.04 | ₩64,053 | ₩64,656 | ₩63,249 | ₩63,303 | -1.17% | 7만 |
|---|
| 2025.11.03 | ₩66,277 | ₩66,277 | ₩65,397 | ₩65,674 | -0.91% | 5.7만 |
|---|
| 2025.10.31 | ₩66,036 | ₩66,036 | ₩64,991 | ₩65,634 | -0.61% | 4.8만 |
|---|
| 2025.10.30 | ₩65,648 | ₩65,902 | ₩64,750 | ₩64,884 | -1.16% | 6.6만 |
|---|
| 2025.10.29 | ₩66,398 | ₩66,398 | ₩65,554 | ₩66,264 | -0.20% | 5만 |
|---|
| 2025.10.28 | ₩66,251 | ₩66,437 | ₩65,728 | ₩66,050 | -0.30% | 6.5만 |
|---|
| 2025.10.27 | ₩65,192 | ₩65,761 | ₩64,991 | ₩65,648 | +0.70% | 7.9만 |
|---|
| 2025.10.24 | ₩64,174 | ₩64,549 | ₩63,973 | ₩64,261 | +0.14% | 6.3만 |
|---|
| 2025.10.23 | ₩62,217 | ₩63,329 | ₩62,024 | ₩63,289 | +1.72% | 4.8만 |
|---|
| 2025.10.22 | ₩63,785 | ₩63,785 | ₩61,373 | ₩62,458 | -2.08% | 8만 |
|---|
| 2025.10.21 | ₩63,986 | ₩64,053 | ₩63,396 | ₩63,758 | -0.36% | 7.3만 |
|---|
| 2025.10.20 | ₩63,383 | ₩64,184 | ₩63,383 | ₩63,867 | +0.76% | 3.3만 |
|---|
| 2025.10.17 | ₩63,410 | ₩63,597 | ₩62,311 | ₩63,363 | -0.07% | 9.1만 |
|---|
| 2025.10.16 | ₩64,147 | ₩64,459 | ₩63,075 | ₩63,418 | -1.14% | 8만 |
|---|
| 2025.10.15 | ₩63,825 | ₩64,018 | ₩62,361 | ₩63,638 | -0.29% | 6.3만 |
|---|
| 2025.10.14 | ₩63,236 | ₩64,026 | ₩62,043 | ₩63,000 | -0.37% | 6.2만 |
|---|
| 2025.10.13 | ₩63,329 | ₩64,399 | ₩63,174 | ₩64,174 | +1.33% | 5.6만 |
|---|
| 2025.10.10 | ₩64,991 | ₩65,393 | ₩62,324 | ₩62,324 | -4.10% | 7.1만 |
|---|