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 | ₩57,038 | ₩57,674 | ₩56,717 | ₩57,225 | +0.33% | 5.7만 |
| 2026.10.08 | ₩57,332 | ₩57,398 | ₩56,103 | ₩56,637 | -1.21% | 9.7만 |
| 2026.10.07 | ₩57,318 | ₩57,746 | ₩57,252 | ₩57,666 | +0.61% | 8.8만 |
| 2026.10.06 | ₩58,374 | ₩58,614 | ₩58,133 | ₩58,334 | -0.07% | 8.4만 |
| 2026.10.05 | ₩57,799 | ₩58,000 | ₩57,505 | ₩57,933 | +0.23% | 9.8만 |
| 2026.10.02 | ₩57,786 | ₩58,167 | ₩57,599 | ₩57,732 | -0.09% | 8.2만 |
| 2026.10.01 | ₩57,479 | ₩58,240 | ₩56,731 | ₩57,158 | -0.56% | 8.5만 |
| 2026.09.30 | ₩57,038 | ₩57,237 | ₩56,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,038 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩57,492 | ₩57,666 | ₩57,071 | ₩57,211 | -0.49% | 6.6만 |
|---|
| 2026.09.28 | ₩57,719 | ₩57,719 | ₩56,717 | ₩57,024 | -1.20% | 6.3만 |
|---|
| 2026.09.25 | ₩58,761 | ₩59,716 | ₩58,153 | ₩58,253 | -0.86% | 6.1만 |
|---|
| 2026.09.24 | ₩57,706 | ₩58,561 | ₩57,706 | ₩58,494 | +1.37% | 4.5만 |
|---|
| 2026.09.23 | ₩58,561 | ₩58,868 | ₩58,106 | ₩58,347 | -0.36% | 4.6만 |
|---|
| 2026.09.22 | ₩58,935 | ₩59,362 | ₩58,875 | ₩59,122 | +0.32% | 8만 |
|---|
| 2026.09.21 | ₩57,986 | ₩58,895 | ₩57,744 | ₩58,841 | +1.47% | 6.1만 |
|---|
| 2026.09.18 | ₩57,038 | ₩57,394 | ₩56,650 | ₩56,998 | -0.07% | 3.9만 |
|---|
| 2026.09.17 | ₩56,904 | ₩57,078 | ₩56,677 | ₩56,944 | +0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩55,595 | ₩56,410 | ₩55,435 | ₩55,929 | +0.60% | 5.7만 |
|---|
| 2026.09.15 | ₩56,183 | ₩56,263 | ₩55,735 | ₩55,836 | -0.62% | 6.8만 |
|---|
| 2026.09.14 | ₩55,715 | ₩56,470 | ₩55,502 | ₩56,116 | +0.72% | 5.7만 |
|---|
| 2026.09.11 | ₩56,864 | ₩57,252 | ₩56,691 | ₩56,891 | +0.05% | 4.7만 |
|---|
| 2026.09.10 | ₩56,049 | ₩56,597 | ₩56,036 | ₩56,210 | +0.29% | 5.1만 |
|---|
| 2026.09.09 | ₩57,265 | ₩57,345 | ₩56,811 | ₩57,011 | -0.44% | 7.7만 |
|---|
| 2026.09.08 | ₩57,372 | ₩58,066 | ₩57,163 | ₩58,066 | +1.21% | 9.4만 |
|---|
| 2026.09.04 | ₩57,091 | ₩57,131 | ₩56,837 | ₩57,131 | +0.07% | 5.1만 |
|---|
| 2026.09.03 | ₩56,063 | ₩57,131 | ₩55,949 | ₩56,864 | +1.43% | 5.7만 |
|---|
| 2026.09.02 | ₩54,780 | ₩55,275 | ₩54,780 | ₩55,194 | +0.76% | 4.8만 |
|---|
| 2026.09.01 | ₩55,983 | ₩55,983 | ₩55,288 | ₩55,635 | -0.62% | 5.6만 |
|---|
| 2026.08.31 | ₩56,316 | ₩56,624 | ₩56,103 | ₩56,610 | +0.52% | 5.2만 |
|---|
| 2026.08.28 | ₩56,904 | ₩57,034 | ₩56,129 | ₩56,316 | -1.03% | 5.6만 |
|---|
| 2026.08.27 | ₩56,757 | ₩57,011 | ₩56,407 | ₩56,927 | +0.30% | 5.9만 |
|---|
| 2026.08.26 | ₩55,208 | ₩56,036 | ₩55,208 | ₩56,036 | +1.50% | 1.9만 |
|---|
| 2026.08.25 | ₩55,956 | ₩56,049 | ₩55,568 | ₩55,902 | -0.10% | 6만 |
|---|
| 2026.08.24 | ₩55,702 | ₩55,702 | ₩54,967 | ₩55,328 | -0.67% | 5.6만 |
|---|
| 2026.08.21 | ₩56,624 | ₩56,624 | ₩55,702 | ₩56,263 | -0.64% | 9.1만 |
|---|
| 2026.08.20 | ₩56,156 | ₩56,156 | ₩55,702 | ₩56,129 | -0.05% | 3.6만 |
|---|
| 2026.08.19 | ₩56,143 | ₩56,223 | ₩55,141 | ₩55,849 | -0.52% | 3.5만 |
|---|
| 2026.08.18 | ₩56,784 | ₩56,864 | ₩55,916 | ₩56,143 | -1.13% | 4.6만 |
|---|
| 2026.08.17 | ₩57,772 | ₩57,893 | ₩57,492 | ₩57,612 | -0.28% | 4.7만 |
|---|
| 2026.08.14 | ₩58,040 | ₩58,040 | ₩57,231 | ₩57,599 | -0.76% | 3.2만 |
|---|
| 2026.08.13 | ₩57,572 | ₩58,483 | ₩57,539 | ₩57,719 | +0.26% | 3.9만 |
|---|
| 2026.08.12 | ₩57,973 | ₩57,973 | ₩57,317 | ₩57,425 | -0.94% | 3.3만 |
|---|
| 2026.08.11 | ₩57,225 | ₩58,587 | ₩56,771 | ₩57,130 | -0.17% | 2.5만 |
|---|
| 2026.08.10 | ₩57,292 | ₩57,472 | ₩56,944 | ₩57,015 | -0.48% | 5.4만 |
|---|
| 2026.08.07 | ₩57,305 | ₩57,439 | ₩56,236 | ₩57,174 | -0.23% | 3.1만 |
|---|
| 2026.08.06 | ₩55,902 | ₩56,884 | ₩55,729 | ₩56,423 | +0.93% | 4.2만 |
|---|
| 2026.08.05 | ₩57,505 | ₩57,786 | ₩56,490 | ₩56,490 | -1.77% | 4.5만 |
|---|
| 2026.08.04 | ₩56,557 | ₩58,371 | ₩56,196 | ₩57,893 | +2.36% | 5만 |
|---|
| 2026.08.03 | ₩54,580 | ₩56,316 | ₩54,099 | ₩56,129 | +2.84% | 4.3만 |
|---|
| 2026.07.31 | ₩54,767 | ₩54,994 | ₩53,832 | ₩54,433 | -0.61% | 3.1만 |
|---|
| 2026.07.30 | ₩52,256 | ₩54,140 | ₩52,256 | ₩53,912 | +3.17% | 3.9만 |
|---|
| 2026.07.29 | ₩52,563 | ₩52,936 | ₩51,334 | ₩51,334 | -2.34% | 6만 |
|---|
| 2026.07.28 | ₩53,431 | ₩53,551 | ₩51,508 | ₩53,191 | -0.45% | 6.5만 |
|---|
| 2026.07.27 | ₩54,473 | ₩54,981 | ₩53,137 | ₩54,032 | -0.81% | 6.1만 |
|---|
| 2026.07.24 | ₩55,221 | ₩55,221 | ₩53,966 | ₩54,126 | -1.98% | 4.7만 |
|---|
| 2026.07.23 | ₩55,288 | ₩55,856 | ₩54,633 | ₩55,221 | -0.12% | 4.2만 |
|---|
| 2026.07.22 | ₩56,103 | ₩56,463 | ₩55,963 | ₩56,023 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩56,343 | ₩57,031 | ₩56,183 | ₩56,691 | +0.62% | 5.1만 |
|---|
| 2026.07.20 | ₩55,154 | ₩55,969 | ₩55,154 | ₩55,422 | +0.48% | 3.4만 |
|---|
| 2026.07.17 | ₩53,725 | ₩55,301 | ₩53,271 | ₩54,794 | +1.99% | 4.6만 |
|---|
| 2026.07.16 | ₩55,983 | ₩56,116 | ₩54,967 | ₩55,194 | -1.41% | 6.5만 |
|---|
| 2026.07.15 | ₩57,372 | ₩57,626 | ₩56,036 | ₩56,958 | -0.72% | 3.3만 |
|---|
| 2026.07.14 | ₩58,774 | ₩60,172 | ₩57,272 | ₩57,595 | -2.01% | 4.2만 |
|---|
| 2026.07.13 | ₩59,095 | ₩59,095 | ₩57,879 | ₩58,106 | -1.67% | 3.6만 |
|---|
| 2026.07.10 | ₩59,963 | ₩59,963 | ₩59,060 | ₩59,415 | -0.91% | 4.7만 |
|---|
| 2026.07.09 | ₩59,028 | ₩60,110 | ₩58,788 | ₩60,110 | +1.83% | 4.1만 |
|---|
| 2026.07.08 | ₩57,425 | ₩58,732 | ₩57,412 | ₩58,641 | +2.12% | 4.1만 |
|---|
| 2026.07.07 | ₩59,228 | ₩59,228 | ₩57,799 | ₩58,641 | -0.99% | 5.5만 |
|---|
| 2026.07.06 | ₩58,748 | ₩60,351 | ₩58,748 | ₩59,883 | +1.93% | 3.6만 |
|---|
| 2026.07.02 | ₩59,830 | ₩60,123 | ₩57,572 | ₩58,053 | -2.97% | 7.3만 |
|---|
| 2026.07.01 | ₩60,190 | ₩60,377 | ₩59,536 | ₩59,723 | -0.78% | 4.4만 |
|---|
| 2026.06.30 | ₩60,404 | ₩61,379 | ₩60,070 | ₩61,299 | +1.48% | 6.6만 |
|---|
| 2026.06.29 | ₩60,017 | ₩60,331 | ₩58,106 | ₩60,093 | +0.13% | 7만 |
|---|
| 2026.06.26 | ₩58,454 | ₩59,407 | ₩57,853 | ₩59,255 | +1.37% | 6.8만 |
|---|
| 2026.06.25 | ₩60,805 | ₩60,805 | ₩58,106 | ₩59,255 | -2.55% | 7.2만 |
|---|
| 2026.06.24 | ₩60,123 | ₩60,376 | ₩58,774 | ₩59,415 | -1.18% | 6만 |
|---|
| 2026.06.23 | ₩60,417 | ₩61,713 | ₩60,110 | ₩60,738 | +0.53% | 6.6만 |
|---|
| 2026.06.22 | ₩63,383 | ₩63,751 | ₩62,181 | ₩62,568 | -1.29% | 12.3만 |
|---|
| 2026.06.18 | ₩63,116 | ₩63,543 | ₩62,154 | ₩63,295 | +0.28% | 6만 |
|---|
| 2026.06.17 | ₩62,581 | ₩63,142 | ₩61,473 | ₩61,620 | -1.54% | 5.6만 |
|---|
| 2026.06.16 | ₩63,196 | ₩64,654 | ₩62,515 | ₩62,528 | -1.06% | 8.9만 |
|---|
| 2026.06.15 | ₩63,396 | ₩63,984 | ₩63,156 | ₩63,730 | +0.53% | 8.1만 |
|---|
| 2026.06.12 | ₩61,673 | ₩62,314 | ₩60,746 | ₩62,314 | +1.04% | 4.8만 |
|---|
| 2026.06.11 | ₩59,656 | ₩62,114 | ₩59,389 | ₩62,114 | +4.12% | 5.4만 |
|---|
| 2026.06.10 | ₩60,391 | ₩61,446 | ₩59,322 | ₩59,322 | -1.77% | 4.8만 |
|---|
| 2026.06.09 | ₩63,062 | ₩63,663 | ₩59,015 | ₩60,871 | -3.47% | 7.7만 |
|---|
| 2026.06.08 | ₩63,169 | ₩63,677 | ₩62,468 | ₩63,062 | -0.17% | 7.1만 |
|---|
| 2026.06.05 | ₩64,865 | ₩64,865 | ₩61,184 | ₩61,433 | -5.29% | 10만 |
|---|
| 2026.06.04 | ₩64,545 | ₩66,762 | ₩64,406 | ₩65,760 | +1.88% | 8.8만 |
|---|
| 2026.06.03 | ₩67,283 | ₩67,496 | ₩65,927 | ₩66,121 | -1.73% | 5.9만 |
|---|
| 2026.06.02 | ₩66,789 | ₩67,644 | ₩66,675 | ₩67,570 | +1.17% | 9.3만 |
|---|
| 2026.06.01 | ₩65,159 | ₩67,170 | ₩65,012 | ₩66,415 | +1.93% | 6.9만 |
|---|
| 2026.05.29 | ₩64,358 | ₩65,052 | ₩63,984 | ₩65,052 | +1.08% | 5.3만 |
|---|
| 2026.05.28 | ₩62,955 | ₩64,117 | ₩62,327 | ₩64,117 | +1.85% | 7.1만 |
|---|
| 2026.05.27 | ₩62,181 | ₩62,181 | ₩61,112 | ₩61,953 | -0.37% | 3.6만 |
|---|
| 2026.05.26 | ₩62,341 | ₩62,581 | ₩62,114 | ₩62,515 | +0.28% | 8.8만 |
|---|
| 2026.05.22 | ₩61,406 | ₩61,593 | ₩61,099 | ₩61,287 | -0.19% | 7.4만 |
|---|
| 2026.05.21 | ₩59,683 | ₩60,818 | ₩59,683 | ₩60,818 | +1.90% | 3.4만 |
|---|
| 2026.05.20 | ₩58,828 | ₩59,816 | ₩58,828 | ₩59,713 | +1.51% | 3.2만 |
|---|
| 2026.05.19 | ₩59,415 | ₩59,482 | ₩58,106 | ₩58,748 | -1.12% | 3.4만 |
|---|
| 2026.05.18 | ₩60,244 | ₩60,244 | ₩58,563 | ₩59,389 | -1.42% | 5.1만 |
|---|
| 2026.05.15 | ₩60,150 | ₩60,518 | ₩59,576 | ₩59,816 | -0.56% | 3.5만 |
|---|
| 2026.05.14 | ₩60,310 | ₩61,185 | ₩60,063 | ₩60,978 | +1.11% | 5.4만 |
|---|
| 2026.05.13 | ₩59,870 | ₩60,551 | ₩59,462 | ₩59,816 | -0.09% | 4.9만 |
|---|
| 2026.05.12 | ₩60,684 | ₩60,684 | ₩58,667 | ₩60,083 | -0.99% | 7.9만 |
|---|
| 2026.05.11 | ₩60,938 | ₩61,539 | ₩60,725 | ₩61,072 | +0.22% | 7.2만 |
|---|
| 2026.05.08 | ₩60,684 | ₩61,112 | ₩60,043 | ₩61,112 | +0.70% | 4.3만 |
|---|
| 2026.05.07 | ₩60,270 | ₩60,591 | ₩59,482 | ₩60,591 | +0.53% | 5.8만 |
|---|
| 2026.05.06 | ₩59,709 | ₩60,578 | ₩58,814 | ₩60,551 | +1.41% | 5.5만 |
|---|
| 2026.05.05 | ₩58,133 | ₩58,921 | ₩58,133 | ₩58,749 | +1.06% | 4.9만 |
|---|
| 2026.05.04 | ₩58,133 | ₩58,240 | ₩57,465 | ₩57,746 | -0.67% | 4만 |
|---|
| 2026.05.01 | ₩57,439 | ₩58,106 | ₩57,439 | ₩57,986 | +0.95% | 4.1만 |
|---|
| 2026.04.30 | ₩56,891 | ₩57,305 | ₩55,983 | ₩57,118 | +0.40% | 4.2만 |
|---|
| 2026.04.29 | ₩55,809 | ₩56,397 | ₩55,341 | ₩56,397 | +1.05% | 2.9만 |
|---|
| 2026.04.28 | ₩55,609 | ₩56,891 | ₩55,395 | ₩56,891 | +2.31% | 6.5만 |
|---|
| 2026.04.27 | ₩57,038 | ₩57,038 | ₩56,330 | ₩56,864 | -0.30% | 4.2만 |
|---|
| 2026.04.24 | ₩56,931 | ₩57,038 | ₩56,370 | ₩56,984 | +0.09% | 2.6만 |
|---|
| 2026.04.23 | ₩56,210 | ₩56,210 | ₩54,794 | ₩55,435 | -1.38% | 4.3만 |
|---|
| 2026.04.22 | ₩55,996 | ₩56,423 | ₩55,713 | ₩56,423 | +0.76% | 3.6만 |
|---|
| 2026.04.21 | ₩55,715 | ₩56,223 | ₩55,315 | ₩55,328 | -0.70% | 16.3만 |
|---|
| 2026.04.20 | ₩55,502 | ₩55,702 | ₩55,088 | ₩55,609 | +0.19% | 2.9만 |
|---|
| 2026.04.17 | ₩55,729 | ₩55,729 | ₩55,034 | ₩55,502 | -0.41% | 2.5만 |
|---|
| 2026.04.16 | ₩54,567 | ₩54,820 | ₩53,879 | ₩54,780 | +0.39% | 4.1만 |
|---|
| 2026.04.15 | ₩53,698 | ₩54,481 | ₩53,618 | ₩54,289 | +1.10% | 2.9만 |
|---|
| 2026.04.14 | ₩53,204 | ₩53,885 | ₩53,184 | ₩53,805 | +1.13% | 4.2만 |
|---|
| 2026.04.13 | ₩51,721 | ₩52,884 | ₩51,632 | ₩52,884 | +2.25% | 4.3만 |
|---|
| 2026.04.10 | ₩51,401 | ₩51,975 | ₩51,401 | ₩51,565 | +0.32% | 3.9만 |
|---|
| 2026.04.09 | ₩51,094 | ₩51,361 | ₩50,372 | ₩51,160 | +0.13% | 2.6만 |
|---|
| 2026.04.08 | ₩51,548 | ₩51,552 | ₩50,653 | ₩51,107 | -0.86% | 1.6만 |
|---|
| 2026.04.07 | ₩49,223 | ₩49,945 | ₩48,789 | ₩49,945 | +1.47% | 9.5천 |
|---|
| 2026.04.06 | ₩49,170 | ₩49,985 | ₩49,043 | ₩49,344 | +0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩48,128 | ₩49,297 | ₩47,948 | ₩49,036 | +1.89% | 1.7만 |
|---|
| 2026.04.01 | ₩48,916 | ₩49,357 | ₩48,689 | ₩48,970 | +0.11% | 1.9만 |
|---|
| 2026.03.31 | ₩47,019 | ₩48,662 | ₩47,019 | ₩48,662 | +3.49% | 2.5만 |
|---|
| 2026.03.30 | ₩47,460 | ₩47,500 | ₩45,750 | ₩46,392 | -2.25% | 3.3만 |
|---|
| 2026.03.27 | ₩48,516 | ₩48,516 | ₩47,073 | ₩47,313 | -2.48% | 2.5만 |
|---|
| 2026.03.26 | ₩49,691 | ₩49,691 | ₩48,449 | ₩48,449 | -2.50% | 2.2만 |
|---|
| 2026.03.25 | ₩50,092 | ₩50,372 | ₩49,825 | ₩50,072 | -0.04% | 2.3만 |
|---|
| 2026.03.24 | ₩49,678 | ₩49,822 | ₩49,357 | ₩49,598 | -0.16% | 1.2만 |
|---|
| 2026.03.23 | ₩49,664 | ₩50,599 | ₩49,557 | ₩50,279 | +1.24% | 2.4만 |
|---|
| 2026.03.20 | ₩49,905 | ₩49,972 | ₩48,890 | ₩49,103 | -1.61% | 1.4만 |
|---|
| 2026.03.19 | ₩49,771 | ₩50,398 | ₩49,234 | ₩50,173 | +0.81% | 1.7만 |
|---|
| 2026.03.18 | ₩50,786 | ₩50,786 | ₩49,865 | ₩49,985 | -1.58% | 1.2만 |
|---|
| 2026.03.17 | ₩50,960 | ₩51,120 | ₩50,693 | ₩50,840 | -0.24% | 1.7만 |
|---|
| 2026.03.16 | ₩50,399 | ₩50,960 | ₩50,399 | ₩50,639 | +0.48% | 2.9만 |
|---|
| 2026.03.13 | ₩50,479 | ₩50,937 | ₩49,825 | ₩49,878 | -1.19% | 1.8만 |
|---|
| 2026.03.12 | ₩51,561 | ₩51,561 | ₩50,240 | ₩50,279 | -2.49% | 1.6만 |
|---|
| 2026.03.11 | ₩50,947 | ₩51,699 | ₩50,933 | ₩51,122 | +0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩50,947 | ₩51,501 | ₩50,868 | ₩50,933 | -0.03% | 2.5만 |
|---|
| 2026.03.09 | ₩49,491 | ₩51,110 | ₩49,480 | ₩51,054 | +3.16% | 4.2만 |
|---|
| 2026.03.06 | ₩50,492 | ₩51,067 | ₩50,185 | ₩50,840 | +0.69% | 2.4만 |
|---|
| 2026.03.05 | ₩50,319 | ₩51,294 | ₩50,092 | ₩50,800 | +0.96% | 2.9만 |
|---|
| 2026.03.04 | ₩50,212 | ₩51,119 | ₩49,825 | ₩51,000 | +1.57% | 4.2만 |
|---|
| 2026.03.03 | ₩49,624 | ₩50,203 | ₩48,769 | ₩49,811 | +0.38% | 2.2만 |
|---|
| 2026.03.02 | ₩49,344 | ₩50,786 | ₩49,344 | ₩50,692 | +2.73% | 3만 |
|---|
| 2026.02.27 | ₩51,027 | ₩51,027 | ₩49,424 | ₩50,387 | -1.25% | 3.3만 |
|---|
| 2026.02.26 | ₩51,641 | ₩51,641 | ₩50,569 | ₩51,094 | -1.06% | 3.1만 |
|---|
| 2026.02.25 | ₩51,454 | ₩52,015 | ₩51,428 | ₩51,709 | +0.50% | 2.2만 |
|---|
| 2026.02.24 | ₩50,332 | ₩51,574 | ₩50,332 | ₩51,512 | +2.34% | 2.3만 |
|---|
| 2026.02.23 | ₩50,706 | ₩50,813 | ₩49,925 | ₩50,292 | -0.82% | 5.3만 |
|---|
| 2026.02.20 | ₩50,973 | ₩51,628 | ₩50,947 | ₩51,134 | +0.31% | 2.3만 |
|---|
| 2026.02.19 | ₩51,241 | ₩51,608 | ₩50,871 | ₩51,347 | +0.21% | 1.4만 |
|---|
| 2026.02.18 | ₩50,933 | ₩51,908 | ₩50,853 | ₩51,347 | +0.81% | 2.1만 |
|---|
| 2026.02.17 | ₩51,054 | ₩51,743 | ₩50,559 | ₩51,414 | +0.71% | 2.7만 |
|---|
| 2026.02.13 | ₩51,227 | ₩52,269 | ₩51,131 | ₩51,668 | +0.86% | 3.5만 |
|---|
| 2026.02.12 | ₩52,456 | ₩52,496 | ₩51,120 | ₩51,461 | -1.90% | 3.8만 |
|---|
| 2026.02.11 | ₩53,565 | ₩53,565 | ₩52,062 | ₩52,456 | -2.07% | 2.8만 |
|---|
| 2026.02.10 | ₩53,324 | ₩53,845 | ₩53,244 | ₩53,391 | +0.13% | 3.2만 |
|---|
| 2026.02.09 | ₩52,483 | ₩53,832 | ₩52,015 | ₩53,578 | +2.09% | 3.6만 |
|---|
| 2026.02.06 | ₩50,372 | ₩52,449 | ₩50,372 | ₩52,397 | +4.02% | 3.5만 |
|---|
| 2026.02.05 | ₩50,826 | ₩51,962 | ₩49,785 | ₩49,785 | -2.05% | 5.3만 |
|---|
| 2026.02.04 | ₩53,351 | ₩53,431 | ₩50,893 | ₩51,281 | -3.88% | 6.8만 |
|---|
| 2026.02.03 | ₩55,168 | ₩55,515 | ₩53,284 | ₩54,273 | -1.62% | 5.4만 |
|---|
| 2026.02.02 | ₩54,473 | ₩55,609 | ₩54,473 | ₩54,593 | +0.22% | 4.2만 |
|---|
| 2026.01.30 | ₩55,916 | ₩55,916 | ₩54,834 | ₩54,887 | -1.84% | 3.8만 |
|---|
| 2026.01.29 | ₩56,771 | ₩56,771 | ₩54,954 | ₩55,929 | -1.48% | 4만 |
|---|
| 2026.01.28 | ₩57,078 | ₩57,158 | ₩56,437 | ₩56,437 | -1.12% | 2.9만 |
|---|
| 2026.01.27 | ₩56,290 | ₩57,024 | ₩56,196 | ₩56,797 | +0.90% | 2.5만 |
|---|
| 2026.01.26 | ₩56,103 | ₩56,503 | ₩55,809 | ₩56,116 | +0.02% | 5만 |
|---|
| 2026.01.23 | ₩56,089 | ₩56,477 | ₩55,021 | ₩56,129 | +0.07% | 3만 |
|---|
| 2026.01.22 | ₩56,236 | ₩56,691 | ₩56,156 | ₩56,210 | -0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩55,275 | ₩56,176 | ₩54,901 | ₩55,809 | +0.97% | 3.7만 |
|---|
| 2026.01.20 | ₩56,103 | ₩56,423 | ₩55,435 | ₩55,595 | -0.90% | 6.2만 |
|---|
| 2026.01.16 | ₩57,385 | ₩57,385 | ₩56,686 | ₩56,984 | -0.70% | 3.6만 |
|---|
| 2026.01.15 | ₩57,545 | ₩57,779 | ₩56,837 | ₩56,876 | -1.16% | 4만 |
|---|
| 2026.01.14 | ₩57,011 | ₩57,198 | ₩56,316 | ₩56,839 | -0.30% | 2.9만 |
|---|
| 2026.01.13 | ₩57,732 | ₩58,240 | ₩57,572 | ₩57,654 | -0.14% | 4만 |
|---|
| 2026.01.12 | ₩56,904 | ₩58,013 | ₩56,904 | ₩57,809 | +1.59% | 4.2만 |
|---|
| 2026.01.09 | ₩56,904 | ₩57,626 | ₩56,820 | ₩57,503 | +1.05% | 3.2만 |
|---|
| 2026.01.08 | ₩57,559 | ₩57,559 | ₩56,677 | ₩56,878 | -1.18% | 3.7만 |
|---|
| 2026.01.07 | ₩57,358 | ₩57,652 | ₩57,051 | ₩57,358 | 0.00% | 2만 |
|---|
| 2026.01.06 | ₩57,799 | ₩57,879 | ₩57,376 | ₩57,809 | +0.02% | 5.2만 |
|---|
| 2026.01.05 | ₩57,826 | ₩58,000 | ₩57,465 | ₩57,465 | -0.62% | 6.5만 |
|---|
| 2026.01.02 | ₩57,532 | ₩58,147 | ₩56,831 | ₩57,051 | -0.84% | 4.9만 |
|---|
| 2025.12.31 | ₩57,038 | ₩57,110 | ₩56,530 | ₩56,637 | -0.70% | 5.8만 |
|---|
| 2025.12.30 | ₩57,452 | ₩57,799 | ₩57,358 | ₩57,425 | -0.05% | 5.7만 |
|---|
| 2025.12.29 | ₩57,412 | ₩57,759 | ₩57,358 | ₩57,439 | +0.05% | 3.2만 |
|---|
| 2025.12.26 | ₩57,893 | ₩57,893 | ₩57,585 | ₩57,632 | -0.45% | 3.7만 |
|---|
| 2025.12.24 | ₩57,612 | ₩57,759 | ₩57,532 | ₩57,746 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩57,986 | ₩58,279 | ₩57,746 | ₩58,147 | +0.28% | 2.7만 |
|---|
| 2025.12.22 | ₩58,334 | ₩58,387 | ₩58,040 | ₩58,098 | -0.40% | 2.6만 |
|---|
| 2025.12.19 | ₩56,837 | ₩57,866 | ₩56,837 | ₩57,732 | +1.57% | 3.2만 |
|---|
| 2025.12.18 | ₩56,691 | ₩56,958 | ₩56,331 | ₩56,744 | +0.09% | 2.6만 |
|---|
| 2025.12.17 | ₩57,198 | ₩57,372 | ₩55,742 | ₩55,742 | -2.55% | 3.5만 |
|---|
| 2025.12.16 | ₩57,078 | ₩57,786 | ₩56,938 | ₩57,545 | +0.82% | 2.9만 |
|---|
| 2025.12.15 | ₩58,387 | ₩58,387 | ₩57,171 | ₩57,385 | -1.72% | 4.3만 |
|---|
| 2025.12.12 | ₩59,349 | ₩59,349 | ₩57,706 | ₩58,028 | -2.23% | 3.7만 |
|---|
| 2025.12.11 | ₩59,843 | ₩59,843 | ₩58,641 | ₩59,349 | -0.83% | 2.9만 |
|---|
| 2025.12.10 | ₩59,616 | ₩60,952 | ₩59,375 | ₩60,952 | +2.24% | 3.1만 |
|---|
| 2025.12.09 | ₩59,870 | ₩60,244 | ₩59,669 | ₩60,017 | +0.25% | 2.9만 |
|---|
| 2025.12.08 | ₩60,310 | ₩60,310 | ₩59,480 | ₩59,763 | -0.91% | 2.9만 |
|---|
| 2025.12.05 | ₩60,164 | ₩60,230 | ₩59,814 | ₩59,983 | -0.30% | 2.7만 |
|---|
| 2025.12.04 | ₩59,790 | ₩59,883 | ₩59,457 | ₩59,709 | -0.13% | 3만 |
|---|
| 2025.12.03 | ₩59,309 | ₩59,907 | ₩58,949 | ₩59,896 | +0.99% | 2.2만 |
|---|
| 2025.12.02 | ₩59,202 | ₩60,057 | ₩59,202 | ₩59,482 | +0.47% | 3.8만 |
|---|
| 2025.12.01 | ₩58,587 | ₩59,269 | ₩58,460 | ₩59,055 | +0.80% | 3.3만 |
|---|
| 2025.11.28 | ₩58,320 | ₩59,135 | ₩58,320 | ₩59,135 | +1.40% | 2.6만 |
|---|
| 2025.11.26 | ₩58,414 | ₩58,774 | ₩57,866 | ₩58,774 | +0.62% | 7.5만 |
|---|
| 2025.11.25 | ₩58,000 | ₩58,267 | ₩56,856 | ₩58,120 | +0.21% | 8.9만 |
|---|
| 2025.11.24 | ₩56,463 | ₩58,122 | ₩56,463 | ₩57,799 | +2.37% | 3.7만 |
|---|
| 2025.11.21 | ₩56,076 | ₩56,771 | ₩54,794 | ₩56,196 | +0.21% | 5.7만 |
|---|
| 2025.11.20 | ₩59,255 | ₩59,576 | ₩55,936 | ₩56,023 | -5.46% | 7.2만 |
|---|
| 2025.11.19 | ₩57,572 | ₩58,534 | ₩57,091 | ₩58,293 | +1.25% | 3.7만 |
|---|
| 2025.11.18 | ₩58,066 | ₩58,521 | ₩57,040 | ₩57,799 | -0.46% | 5만 |
|---|
| 2025.11.17 | ₩59,442 | ₩59,842 | ₩58,280 | ₩58,667 | -1.30% | 7.6만 |
|---|
| 2025.11.14 | ₩58,160 | ₩60,110 | ₩57,893 | ₩59,629 | +2.53% | 8.5만 |
|---|
| 2025.11.13 | ₩61,232 | ₩61,232 | ₩59,013 | ₩59,442 | -2.92% | 6.8만 |
|---|
| 2025.11.12 | ₩62,221 | ₩62,221 | ₩61,125 | ₩61,366 | -1.37% | 4.2만 |
|---|
| 2025.11.11 | ₩62,327 | ₩62,536 | ₩61,570 | ₩61,947 | -0.61% | 5.1만 |
|---|
| 2025.11.10 | ₩62,581 | ₩62,955 | ₩62,084 | ₩62,862 | +0.45% | 5만 |
|---|
| 2025.11.07 | ₩61,005 | ₩61,366 | ₩59,763 | ₩61,286 | +0.46% | 6.3만 |
|---|
| 2025.11.06 | ₩63,583 | ₩63,583 | ₩61,179 | ₩61,433 | -3.38% | 7.1만 |
|---|
| 2025.11.05 | ₩62,515 | ₩63,663 | ₩62,509 | ₩63,116 | +0.96% | 5만 |
|---|
| 2025.11.04 | ₩63,850 | ₩64,451 | ₩63,049 | ₩63,102 | -1.17% | 7만 |
|---|
| 2025.11.03 | ₩66,068 | ₩66,068 | ₩65,190 | ₩65,467 | -0.91% | 5.7만 |
|---|
| 2025.10.31 | ₩65,827 | ₩65,827 | ₩64,785 | ₩65,427 | -0.61% | 4.8만 |
|---|
| 2025.10.30 | ₩65,440 | ₩65,694 | ₩64,545 | ₩64,678 | -1.16% | 6.6만 |
|---|
| 2025.10.29 | ₩66,188 | ₩66,188 | ₩65,346 | ₩66,054 | -0.20% | 5만 |
|---|
| 2025.10.28 | ₩66,041 | ₩66,227 | ₩65,520 | ₩65,841 | -0.30% | 6.5만 |
|---|
| 2025.10.27 | ₩64,986 | ₩65,553 | ₩64,785 | ₩65,440 | +0.70% | 7.9만 |
|---|
| 2025.10.24 | ₩63,971 | ₩64,345 | ₩63,770 | ₩64,057 | +0.14% | 6.3만 |
|---|
| 2025.10.23 | ₩62,020 | ₩63,129 | ₩61,828 | ₩63,089 | +1.72% | 4.8만 |
|---|
| 2025.10.22 | ₩63,583 | ₩63,583 | ₩61,179 | ₩62,261 | -2.08% | 8만 |
|---|
| 2025.10.21 | ₩63,783 | ₩63,850 | ₩63,196 | ₩63,556 | -0.36% | 7.3만 |
|---|
| 2025.10.20 | ₩63,182 | ₩63,981 | ₩63,182 | ₩63,665 | +0.76% | 3.3만 |
|---|
| 2025.10.17 | ₩63,209 | ₩63,396 | ₩62,114 | ₩63,162 | -0.07% | 9.1만 |
|---|
| 2025.10.16 | ₩63,944 | ₩64,255 | ₩62,875 | ₩63,217 | -1.14% | 8만 |
|---|
| 2025.10.15 | ₩63,623 | ₩63,816 | ₩62,163 | ₩63,436 | -0.29% | 6.3만 |
|---|
| 2025.10.14 | ₩63,035 | ₩63,824 | ₩61,847 | ₩62,800 | -0.37% | 6.2만 |
|---|
| 2025.10.13 | ₩63,129 | ₩64,195 | ₩62,974 | ₩63,971 | +1.33% | 5.6만 |
|---|
| 2025.10.10 | ₩64,785 | ₩65,186 | ₩62,127 | ₩62,127 | -4.10% | 7.1만 |
|---|