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 | ₩56,999 | ₩57,635 | ₩56,679 | ₩57,186 | +0.33% | 5.7만 |
| 2026.10.08 | ₩57,293 | ₩57,360 | ₩56,065 | ₩56,599 | -1.21% | 9.7만 |
| 2026.10.07 | ₩57,280 | ₩57,707 | ₩57,213 | ₩57,627 | +0.61% | 8.8만 |
| 2026.10.06 | ₩58,334 | ₩58,575 | ₩58,094 | ₩58,294 | -0.07% | 8.4만 |
| 2026.10.05 | ₩57,760 | ₩57,960 | ₩57,467 | ₩57,894 | +0.23% | 9.8만 |
| 2026.10.02 | ₩57,747 | ₩58,127 | ₩57,560 | ₩57,694 | -0.09% | 8.2만 |
| 2026.10.01 | ₩57,440 | ₩58,201 | ₩56,692 | ₩57,120 | -0.56% | 8.5만 |
| 2026.09.30 | ₩56,999 | ₩57,198 | ₩56,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,999 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩57,453 | ₩57,627 | ₩57,033 | ₩57,173 | -0.49% | 6.6만 |
|---|
| 2026.09.28 | ₩57,680 | ₩57,680 | ₩56,679 | ₩56,986 | -1.20% | 6.3만 |
|---|
| 2026.09.25 | ₩58,721 | ₩59,676 | ₩58,114 | ₩58,214 | -0.86% | 6.1만 |
|---|
| 2026.09.24 | ₩57,667 | ₩58,521 | ₩57,667 | ₩58,454 | +1.37% | 4.5만 |
|---|
| 2026.09.23 | ₩58,521 | ₩58,828 | ₩58,067 | ₩58,308 | -0.36% | 4.6만 |
|---|
| 2026.09.22 | ₩58,895 | ₩59,322 | ₩58,835 | ₩59,082 | +0.32% | 8만 |
|---|
| 2026.09.21 | ₩57,947 | ₩58,855 | ₩57,706 | ₩58,801 | +1.47% | 6.1만 |
|---|
| 2026.09.18 | ₩56,999 | ₩57,356 | ₩56,612 | ₩56,959 | -0.07% | 3.9만 |
|---|
| 2026.09.17 | ₩56,866 | ₩57,039 | ₩56,639 | ₩56,906 | +0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩55,558 | ₩56,372 | ₩55,398 | ₩55,891 | +0.60% | 5.7만 |
|---|
| 2026.09.15 | ₩56,145 | ₩56,225 | ₩55,698 | ₩55,798 | -0.62% | 6.8만 |
|---|
| 2026.09.14 | ₩55,678 | ₩56,432 | ₩55,464 | ₩56,078 | +0.72% | 5.7만 |
|---|
| 2026.09.11 | ₩56,826 | ₩57,213 | ₩56,652 | ₩56,853 | +0.05% | 4.7만 |
|---|
| 2026.09.10 | ₩56,012 | ₩56,559 | ₩55,998 | ₩56,172 | +0.29% | 5.1만 |
|---|
| 2026.09.09 | ₩57,226 | ₩57,306 | ₩56,772 | ₩56,973 | -0.44% | 7.7만 |
|---|
| 2026.09.08 | ₩57,333 | ₩58,027 | ₩57,125 | ₩58,027 | +1.21% | 9.4만 |
|---|
| 2026.09.04 | ₩57,053 | ₩57,093 | ₩56,799 | ₩57,093 | +0.07% | 5.1만 |
|---|
| 2026.09.03 | ₩56,025 | ₩57,093 | ₩55,911 | ₩56,826 | +1.43% | 5.7만 |
|---|
| 2026.09.02 | ₩54,743 | ₩55,237 | ₩54,743 | ₩55,157 | +0.76% | 4.8만 |
|---|
| 2026.09.01 | ₩55,945 | ₩55,945 | ₩55,251 | ₩55,598 | -0.62% | 5.6만 |
|---|
| 2026.08.31 | ₩56,279 | ₩56,586 | ₩56,065 | ₩56,572 | +0.52% | 5.2만 |
|---|
| 2026.08.28 | ₩56,866 | ₩56,995 | ₩56,092 | ₩56,279 | -1.03% | 5.6만 |
|---|
| 2026.08.27 | ₩56,719 | ₩56,973 | ₩56,369 | ₩56,889 | +0.30% | 5.9만 |
|---|
| 2026.08.26 | ₩55,171 | ₩55,998 | ₩55,171 | ₩55,998 | +1.50% | 1.9만 |
|---|
| 2026.08.25 | ₩55,918 | ₩56,012 | ₩55,531 | ₩55,865 | -0.10% | 6만 |
|---|
| 2026.08.24 | ₩55,664 | ₩55,664 | ₩54,930 | ₩55,291 | -0.67% | 5.6만 |
|---|
| 2026.08.21 | ₩56,586 | ₩56,586 | ₩55,664 | ₩56,225 | -0.64% | 9.1만 |
|---|
| 2026.08.20 | ₩56,118 | ₩56,118 | ₩55,664 | ₩56,092 | -0.05% | 3.6만 |
|---|
| 2026.08.19 | ₩56,105 | ₩56,185 | ₩55,104 | ₩55,811 | -0.52% | 3.5만 |
|---|
| 2026.08.18 | ₩56,746 | ₩56,826 | ₩55,878 | ₩56,105 | -1.13% | 4.6만 |
|---|
| 2026.08.17 | ₩57,734 | ₩57,854 | ₩57,453 | ₩57,573 | -0.28% | 4.7만 |
|---|
| 2026.08.14 | ₩58,001 | ₩58,001 | ₩57,193 | ₩57,560 | -0.76% | 3.2만 |
|---|
| 2026.08.13 | ₩57,533 | ₩58,444 | ₩57,500 | ₩57,680 | +0.26% | 3.9만 |
|---|
| 2026.08.12 | ₩57,934 | ₩57,934 | ₩57,278 | ₩57,386 | -0.94% | 3.3만 |
|---|
| 2026.08.11 | ₩57,186 | ₩58,548 | ₩56,732 | ₩57,091 | -0.17% | 2.5만 |
|---|
| 2026.08.10 | ₩57,253 | ₩57,433 | ₩56,906 | ₩56,977 | -0.48% | 5.4만 |
|---|
| 2026.08.07 | ₩57,266 | ₩57,400 | ₩56,198 | ₩57,136 | -0.23% | 3.1만 |
|---|
| 2026.08.06 | ₩55,865 | ₩56,846 | ₩55,691 | ₩56,385 | +0.93% | 4.2만 |
|---|
| 2026.08.05 | ₩57,467 | ₩57,747 | ₩56,452 | ₩56,452 | -1.77% | 4.5만 |
|---|
| 2026.08.04 | ₩56,519 | ₩58,332 | ₩56,158 | ₩57,854 | +2.36% | 5만 |
|---|
| 2026.08.03 | ₩54,543 | ₩56,279 | ₩54,063 | ₩56,092 | +2.84% | 4.3만 |
|---|
| 2026.07.31 | ₩54,730 | ₩54,957 | ₩53,796 | ₩54,396 | -0.61% | 3.1만 |
|---|
| 2026.07.30 | ₩52,221 | ₩54,104 | ₩52,221 | ₩53,876 | +3.17% | 3.9만 |
|---|
| 2026.07.29 | ₩52,528 | ₩52,900 | ₩51,299 | ₩51,299 | -2.34% | 6만 |
|---|
| 2026.07.28 | ₩53,395 | ₩53,515 | ₩51,473 | ₩53,155 | -0.45% | 6.5만 |
|---|
| 2026.07.27 | ₩54,436 | ₩54,944 | ₩53,102 | ₩53,996 | -0.81% | 6.1만 |
|---|
| 2026.07.24 | ₩55,184 | ₩55,184 | ₩53,929 | ₩54,089 | -1.98% | 4.7만 |
|---|
| 2026.07.23 | ₩55,251 | ₩55,818 | ₩54,597 | ₩55,184 | -0.12% | 4.2만 |
|---|
| 2026.07.22 | ₩56,065 | ₩56,425 | ₩55,925 | ₩55,985 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩56,305 | ₩56,993 | ₩56,145 | ₩56,652 | +0.62% | 5.1만 |
|---|
| 2026.07.20 | ₩55,117 | ₩55,931 | ₩55,117 | ₩55,384 | +0.48% | 3.4만 |
|---|
| 2026.07.17 | ₩53,689 | ₩55,264 | ₩53,235 | ₩54,757 | +1.99% | 4.6만 |
|---|
| 2026.07.16 | ₩55,945 | ₩56,078 | ₩54,930 | ₩55,157 | -1.41% | 6.5만 |
|---|
| 2026.07.15 | ₩57,333 | ₩57,587 | ₩55,998 | ₩56,919 | -0.72% | 3.3만 |
|---|
| 2026.07.14 | ₩58,735 | ₩60,131 | ₩57,233 | ₩57,556 | -2.01% | 4.2만 |
|---|
| 2026.07.13 | ₩59,055 | ₩59,055 | ₩57,840 | ₩58,067 | -1.67% | 3.6만 |
|---|
| 2026.07.10 | ₩59,923 | ₩59,923 | ₩59,020 | ₩59,375 | -0.91% | 4.7만 |
|---|
| 2026.07.09 | ₩58,988 | ₩60,070 | ₩58,748 | ₩60,070 | +1.83% | 4.1만 |
|---|
| 2026.07.08 | ₩57,386 | ₩58,692 | ₩57,373 | ₩58,601 | +2.12% | 4.1만 |
|---|
| 2026.07.07 | ₩59,189 | ₩59,189 | ₩57,760 | ₩58,601 | -0.99% | 5.5만 |
|---|
| 2026.07.06 | ₩58,708 | ₩60,310 | ₩58,708 | ₩59,843 | +1.93% | 3.6만 |
|---|
| 2026.07.02 | ₩59,789 | ₩60,083 | ₩57,533 | ₩58,014 | -2.97% | 7.3만 |
|---|
| 2026.07.01 | ₩60,150 | ₩60,337 | ₩59,496 | ₩59,682 | -0.78% | 4.4만 |
|---|
| 2026.06.30 | ₩60,363 | ₩61,338 | ₩60,030 | ₩61,258 | +1.48% | 6.6만 |
|---|
| 2026.06.29 | ₩59,976 | ₩60,290 | ₩58,067 | ₩60,052 | +0.13% | 7만 |
|---|
| 2026.06.26 | ₩58,414 | ₩59,367 | ₩57,814 | ₩59,215 | +1.37% | 6.8만 |
|---|
| 2026.06.25 | ₩60,764 | ₩60,764 | ₩58,067 | ₩59,215 | -2.55% | 7.2만 |
|---|
| 2026.06.24 | ₩60,083 | ₩60,335 | ₩58,735 | ₩59,375 | -1.18% | 6만 |
|---|
| 2026.06.23 | ₩60,377 | ₩61,671 | ₩60,070 | ₩60,697 | +0.53% | 6.6만 |
|---|
| 2026.06.22 | ₩63,340 | ₩63,708 | ₩62,139 | ₩62,526 | -1.29% | 12.3만 |
|---|
| 2026.06.18 | ₩63,073 | ₩63,500 | ₩62,112 | ₩63,252 | +0.28% | 6만 |
|---|
| 2026.06.17 | ₩62,539 | ₩63,100 | ₩61,431 | ₩61,578 | -1.54% | 5.6만 |
|---|
| 2026.06.16 | ₩63,153 | ₩64,611 | ₩62,472 | ₩62,486 | -1.06% | 8.9만 |
|---|
| 2026.06.15 | ₩63,353 | ₩63,941 | ₩63,113 | ₩63,687 | +0.53% | 8.1만 |
|---|
| 2026.06.12 | ₩61,631 | ₩62,272 | ₩60,705 | ₩62,272 | +1.04% | 4.8만 |
|---|
| 2026.06.11 | ₩59,616 | ₩62,072 | ₩59,349 | ₩62,072 | +4.12% | 5.4만 |
|---|
| 2026.06.10 | ₩60,350 | ₩61,404 | ₩59,282 | ₩59,282 | -1.77% | 4.8만 |
|---|
| 2026.06.09 | ₩63,020 | ₩63,620 | ₩58,975 | ₩60,830 | -3.47% | 7.7만 |
|---|
| 2026.06.08 | ₩63,126 | ₩63,634 | ₩62,426 | ₩63,020 | -0.17% | 7.1만 |
|---|
| 2026.06.05 | ₩64,822 | ₩64,822 | ₩61,143 | ₩61,391 | -5.29% | 10만 |
|---|
| 2026.06.04 | ₩64,501 | ₩66,717 | ₩64,363 | ₩65,716 | +1.88% | 8.8만 |
|---|
| 2026.06.03 | ₩67,238 | ₩67,450 | ₩65,883 | ₩66,077 | -1.73% | 5.9만 |
|---|
| 2026.06.02 | ₩66,744 | ₩67,598 | ₩66,631 | ₩67,525 | +1.17% | 9.3만 |
|---|
| 2026.06.01 | ₩65,115 | ₩67,124 | ₩64,969 | ₩66,370 | +1.93% | 6.9만 |
|---|
| 2026.05.29 | ₩64,315 | ₩65,009 | ₩63,941 | ₩65,009 | +1.08% | 5.3만 |
|---|
| 2026.05.28 | ₩62,913 | ₩64,074 | ₩62,286 | ₩64,074 | +1.85% | 7.1만 |
|---|
| 2026.05.27 | ₩62,139 | ₩62,139 | ₩61,071 | ₩61,912 | -0.37% | 3.6만 |
|---|
| 2026.05.26 | ₩62,299 | ₩62,539 | ₩62,072 | ₩62,472 | +0.28% | 8.8만 |
|---|
| 2026.05.22 | ₩61,364 | ₩61,551 | ₩61,057 | ₩61,246 | -0.19% | 7.4만 |
|---|
| 2026.05.21 | ₩59,642 | ₩60,777 | ₩59,642 | ₩60,777 | +1.90% | 3.4만 |
|---|
| 2026.05.20 | ₩58,788 | ₩59,776 | ₩58,788 | ₩59,673 | +1.51% | 3.2만 |
|---|
| 2026.05.19 | ₩59,375 | ₩59,442 | ₩58,067 | ₩58,708 | -1.12% | 3.4만 |
|---|
| 2026.05.18 | ₩60,203 | ₩60,203 | ₩58,524 | ₩59,349 | -1.42% | 5.1만 |
|---|
| 2026.05.15 | ₩60,110 | ₩60,477 | ₩59,536 | ₩59,776 | -0.56% | 3.5만 |
|---|
| 2026.05.14 | ₩60,270 | ₩61,144 | ₩60,023 | ₩60,937 | +1.11% | 5.4만 |
|---|
| 2026.05.13 | ₩59,829 | ₩60,510 | ₩59,422 | ₩59,776 | -0.09% | 4.9만 |
|---|
| 2026.05.12 | ₩60,644 | ₩60,644 | ₩58,628 | ₩60,043 | -0.99% | 7.9만 |
|---|
| 2026.05.11 | ₩60,897 | ₩61,498 | ₩60,684 | ₩61,031 | +0.22% | 7.2만 |
|---|
| 2026.05.08 | ₩60,644 | ₩61,071 | ₩60,003 | ₩61,071 | +0.70% | 4.3만 |
|---|
| 2026.05.07 | ₩60,230 | ₩60,550 | ₩59,442 | ₩60,550 | +0.53% | 5.8만 |
|---|
| 2026.05.06 | ₩59,669 | ₩60,537 | ₩58,775 | ₩60,510 | +1.41% | 5.5만 |
|---|
| 2026.05.05 | ₩58,094 | ₩58,882 | ₩58,094 | ₩58,709 | +1.06% | 4.9만 |
|---|
| 2026.05.04 | ₩58,094 | ₩58,201 | ₩57,427 | ₩57,707 | -0.67% | 4만 |
|---|
| 2026.05.01 | ₩57,400 | ₩58,067 | ₩57,400 | ₩57,947 | +0.95% | 4.1만 |
|---|
| 2026.04.30 | ₩56,853 | ₩57,266 | ₩55,945 | ₩57,079 | +0.40% | 4.2만 |
|---|
| 2026.04.29 | ₩55,771 | ₩56,359 | ₩55,304 | ₩56,359 | +1.05% | 2.9만 |
|---|
| 2026.04.28 | ₩55,571 | ₩56,853 | ₩55,357 | ₩56,853 | +2.31% | 6.5만 |
|---|
| 2026.04.27 | ₩56,999 | ₩56,999 | ₩56,292 | ₩56,826 | -0.30% | 4.2만 |
|---|
| 2026.04.24 | ₩56,893 | ₩56,999 | ₩56,332 | ₩56,946 | +0.09% | 2.6만 |
|---|
| 2026.04.23 | ₩56,172 | ₩56,172 | ₩54,757 | ₩55,398 | -1.38% | 4.3만 |
|---|
| 2026.04.22 | ₩55,958 | ₩56,385 | ₩55,675 | ₩56,385 | +0.76% | 3.6만 |
|---|
| 2026.04.21 | ₩55,678 | ₩56,185 | ₩55,277 | ₩55,291 | -0.70% | 16.3만 |
|---|
| 2026.04.20 | ₩55,464 | ₩55,664 | ₩55,050 | ₩55,571 | +0.19% | 2.9만 |
|---|
| 2026.04.17 | ₩55,691 | ₩55,691 | ₩54,997 | ₩55,464 | -0.41% | 2.5만 |
|---|
| 2026.04.16 | ₩54,530 | ₩54,783 | ₩53,842 | ₩54,743 | +0.39% | 4.1만 |
|---|
| 2026.04.15 | ₩53,662 | ₩54,444 | ₩53,582 | ₩54,252 | +1.10% | 2.9만 |
|---|
| 2026.04.14 | ₩53,168 | ₩53,849 | ₩53,148 | ₩53,769 | +1.13% | 4.2만 |
|---|
| 2026.04.13 | ₩51,687 | ₩52,848 | ₩51,597 | ₩52,848 | +2.25% | 4.3만 |
|---|
| 2026.04.10 | ₩51,366 | ₩51,940 | ₩51,366 | ₩51,530 | +0.32% | 3.9만 |
|---|
| 2026.04.09 | ₩51,059 | ₩51,326 | ₩50,338 | ₩51,126 | +0.13% | 2.6만 |
|---|
| 2026.04.08 | ₩51,513 | ₩51,517 | ₩50,619 | ₩51,073 | -0.86% | 1.6만 |
|---|
| 2026.04.07 | ₩49,190 | ₩49,911 | ₩48,756 | ₩49,911 | +1.47% | 9.5천 |
|---|
| 2026.04.06 | ₩49,137 | ₩49,951 | ₩49,010 | ₩49,310 | +0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩48,096 | ₩49,264 | ₩47,916 | ₩49,003 | +1.89% | 1.7만 |
|---|
| 2026.04.01 | ₩48,883 | ₩49,324 | ₩48,656 | ₩48,937 | +0.11% | 1.9만 |
|---|
| 2026.03.31 | ₩46,988 | ₩48,630 | ₩46,988 | ₩48,630 | +3.49% | 2.5만 |
|---|
| 2026.03.30 | ₩47,428 | ₩47,468 | ₩45,720 | ₩46,360 | -2.25% | 3.3만 |
|---|
| 2026.03.27 | ₩48,483 | ₩48,483 | ₩47,041 | ₩47,281 | -2.48% | 2.5만 |
|---|
| 2026.03.26 | ₩49,658 | ₩49,658 | ₩48,416 | ₩48,416 | -2.50% | 2.2만 |
|---|
| 2026.03.25 | ₩50,058 | ₩50,338 | ₩49,791 | ₩50,038 | -0.04% | 2.3만 |
|---|
| 2026.03.24 | ₩49,644 | ₩49,788 | ₩49,324 | ₩49,564 | -0.16% | 1.2만 |
|---|
| 2026.03.23 | ₩49,631 | ₩50,565 | ₩49,524 | ₩50,245 | +1.24% | 2.4만 |
|---|
| 2026.03.20 | ₩49,871 | ₩49,938 | ₩48,857 | ₩49,070 | -1.61% | 1.4만 |
|---|
| 2026.03.19 | ₩49,738 | ₩50,364 | ₩49,201 | ₩50,139 | +0.81% | 1.7만 |
|---|
| 2026.03.18 | ₩50,752 | ₩50,752 | ₩49,831 | ₩49,951 | -1.58% | 1.2만 |
|---|
| 2026.03.17 | ₩50,926 | ₩51,086 | ₩50,659 | ₩50,806 | -0.24% | 1.7만 |
|---|
| 2026.03.16 | ₩50,365 | ₩50,926 | ₩50,365 | ₩50,605 | +0.48% | 2.9만 |
|---|
| 2026.03.13 | ₩50,445 | ₩50,903 | ₩49,791 | ₩49,844 | -1.19% | 1.8만 |
|---|
| 2026.03.12 | ₩51,526 | ₩51,526 | ₩50,206 | ₩50,245 | -2.49% | 1.6만 |
|---|
| 2026.03.11 | ₩50,912 | ₩51,664 | ₩50,899 | ₩51,087 | +0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩50,912 | ₩51,466 | ₩50,834 | ₩50,899 | -0.03% | 2.5만 |
|---|
| 2026.03.09 | ₩49,457 | ₩51,075 | ₩49,447 | ₩51,019 | +3.16% | 4.2만 |
|---|
| 2026.03.06 | ₩50,458 | ₩51,032 | ₩50,151 | ₩50,806 | +0.69% | 2.4만 |
|---|
| 2026.03.05 | ₩50,285 | ₩51,259 | ₩50,058 | ₩50,765 | +0.96% | 2.9만 |
|---|
| 2026.03.04 | ₩50,178 | ₩51,085 | ₩49,791 | ₩50,966 | +1.57% | 4.2만 |
|---|
| 2026.03.03 | ₩49,591 | ₩50,169 | ₩48,736 | ₩49,778 | +0.38% | 2.2만 |
|---|
| 2026.03.02 | ₩49,310 | ₩50,752 | ₩49,310 | ₩50,657 | +2.73% | 3만 |
|---|
| 2026.02.27 | ₩50,992 | ₩50,992 | ₩49,391 | ₩50,353 | -1.25% | 3.3만 |
|---|
| 2026.02.26 | ₩51,606 | ₩51,606 | ₩50,535 | ₩51,059 | -1.06% | 3.1만 |
|---|
| 2026.02.25 | ₩51,420 | ₩51,980 | ₩51,393 | ₩51,675 | +0.50% | 2.2만 |
|---|
| 2026.02.24 | ₩50,298 | ₩51,540 | ₩50,298 | ₩51,477 | +2.34% | 2.3만 |
|---|
| 2026.02.23 | ₩50,672 | ₩50,779 | ₩49,891 | ₩50,258 | -0.82% | 5.3만 |
|---|
| 2026.02.20 | ₩50,939 | ₩51,593 | ₩50,912 | ₩51,099 | +0.31% | 2.3만 |
|---|
| 2026.02.19 | ₩51,206 | ₩51,573 | ₩50,836 | ₩51,313 | +0.21% | 1.4만 |
|---|
| 2026.02.18 | ₩50,899 | ₩51,873 | ₩50,819 | ₩51,313 | +0.81% | 2.1만 |
|---|
| 2026.02.17 | ₩51,019 | ₩51,708 | ₩50,525 | ₩51,380 | +0.71% | 2.7만 |
|---|
| 2026.02.13 | ₩51,193 | ₩52,234 | ₩51,097 | ₩51,633 | +0.86% | 3.5만 |
|---|
| 2026.02.12 | ₩52,421 | ₩52,461 | ₩51,086 | ₩51,426 | -1.90% | 3.8만 |
|---|
| 2026.02.11 | ₩53,529 | ₩53,529 | ₩52,027 | ₩52,421 | -2.07% | 2.8만 |
|---|
| 2026.02.10 | ₩53,288 | ₩53,809 | ₩53,208 | ₩53,355 | +0.13% | 3.2만 |
|---|
| 2026.02.09 | ₩52,447 | ₩53,796 | ₩51,980 | ₩53,542 | +2.09% | 3.6만 |
|---|
| 2026.02.06 | ₩50,338 | ₩52,414 | ₩50,338 | ₩52,362 | +4.02% | 3.5만 |
|---|
| 2026.02.05 | ₩50,792 | ₩51,927 | ₩49,751 | ₩49,751 | -2.05% | 5.3만 |
|---|
| 2026.02.04 | ₩53,315 | ₩53,395 | ₩50,859 | ₩51,246 | -3.88% | 6.8만 |
|---|
| 2026.02.03 | ₩55,131 | ₩55,478 | ₩53,248 | ₩54,236 | -1.62% | 5.4만 |
|---|
| 2026.02.02 | ₩54,436 | ₩55,571 | ₩54,436 | ₩54,557 | +0.22% | 4.2만 |
|---|
| 2026.01.30 | ₩55,878 | ₩55,878 | ₩54,797 | ₩54,850 | -1.84% | 3.8만 |
|---|
| 2026.01.29 | ₩56,732 | ₩56,732 | ₩54,917 | ₩55,891 | -1.48% | 4만 |
|---|
| 2026.01.28 | ₩57,039 | ₩57,120 | ₩56,399 | ₩56,399 | -1.12% | 2.9만 |
|---|
| 2026.01.27 | ₩56,252 | ₩56,986 | ₩56,158 | ₩56,759 | +0.90% | 2.5만 |
|---|
| 2026.01.26 | ₩56,065 | ₩56,465 | ₩55,771 | ₩56,078 | +0.02% | 5만 |
|---|
| 2026.01.23 | ₩56,052 | ₩56,439 | ₩54,984 | ₩56,092 | +0.07% | 3만 |
|---|
| 2026.01.22 | ₩56,198 | ₩56,652 | ₩56,118 | ₩56,172 | -0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩55,237 | ₩56,138 | ₩54,864 | ₩55,771 | +0.97% | 3.7만 |
|---|
| 2026.01.20 | ₩56,065 | ₩56,385 | ₩55,398 | ₩55,558 | -0.90% | 6.2만 |
|---|
| 2026.01.16 | ₩57,346 | ₩57,346 | ₩56,648 | ₩56,946 | -0.70% | 3.6만 |
|---|
| 2026.01.15 | ₩57,507 | ₩57,740 | ₩56,799 | ₩56,838 | -1.16% | 4만 |
|---|
| 2026.01.14 | ₩56,973 | ₩57,160 | ₩56,279 | ₩56,800 | -0.30% | 2.9만 |
|---|
| 2026.01.13 | ₩57,694 | ₩58,201 | ₩57,533 | ₩57,615 | -0.14% | 4만 |
|---|
| 2026.01.12 | ₩56,866 | ₩57,974 | ₩56,866 | ₩57,770 | +1.59% | 4.2만 |
|---|
| 2026.01.09 | ₩56,866 | ₩57,587 | ₩56,782 | ₩57,464 | +1.05% | 3.2만 |
|---|
| 2026.01.08 | ₩57,520 | ₩57,520 | ₩56,639 | ₩56,839 | -1.18% | 3.7만 |
|---|
| 2026.01.07 | ₩57,320 | ₩57,613 | ₩57,013 | ₩57,320 | 0.00% | 2만 |
|---|
| 2026.01.06 | ₩57,760 | ₩57,840 | ₩57,337 | ₩57,770 | +0.02% | 5.2만 |
|---|
| 2026.01.05 | ₩57,787 | ₩57,960 | ₩57,427 | ₩57,427 | -0.62% | 6.5만 |
|---|
| 2026.01.02 | ₩57,493 | ₩58,107 | ₩56,792 | ₩57,013 | -0.84% | 4.9만 |
|---|
| 2025.12.31 | ₩56,999 | ₩57,071 | ₩56,492 | ₩56,599 | -0.70% | 5.8만 |
|---|
| 2025.12.30 | ₩57,413 | ₩57,760 | ₩57,320 | ₩57,386 | -0.05% | 5.7만 |
|---|
| 2025.12.29 | ₩57,373 | ₩57,720 | ₩57,320 | ₩57,400 | +0.05% | 3.2만 |
|---|
| 2025.12.26 | ₩57,854 | ₩57,854 | ₩57,547 | ₩57,593 | -0.45% | 3.7만 |
|---|
| 2025.12.24 | ₩57,573 | ₩57,720 | ₩57,493 | ₩57,707 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩57,947 | ₩58,239 | ₩57,707 | ₩58,107 | +0.28% | 2.7만 |
|---|
| 2025.12.22 | ₩58,294 | ₩58,348 | ₩58,001 | ₩58,059 | -0.40% | 2.6만 |
|---|
| 2025.12.19 | ₩56,799 | ₩57,827 | ₩56,799 | ₩57,694 | +1.57% | 3.2만 |
|---|
| 2025.12.18 | ₩56,652 | ₩56,919 | ₩56,293 | ₩56,706 | +0.09% | 2.6만 |
|---|
| 2025.12.17 | ₩57,160 | ₩57,333 | ₩55,705 | ₩55,705 | -2.55% | 3.5만 |
|---|
| 2025.12.16 | ₩57,039 | ₩57,747 | ₩56,899 | ₩57,507 | +0.82% | 2.9만 |
|---|
| 2025.12.15 | ₩58,348 | ₩58,348 | ₩57,133 | ₩57,346 | -1.72% | 4.3만 |
|---|
| 2025.12.12 | ₩59,309 | ₩59,309 | ₩57,667 | ₩57,989 | -2.23% | 3.7만 |
|---|
| 2025.12.11 | ₩59,803 | ₩59,803 | ₩58,601 | ₩59,309 | -0.83% | 2.9만 |
|---|
| 2025.12.10 | ₩59,576 | ₩60,911 | ₩59,335 | ₩60,911 | +2.24% | 3.1만 |
|---|
| 2025.12.09 | ₩59,829 | ₩60,203 | ₩59,629 | ₩59,976 | +0.25% | 2.9만 |
|---|
| 2025.12.08 | ₩60,270 | ₩60,270 | ₩59,440 | ₩59,723 | -0.91% | 2.9만 |
|---|
| 2025.12.05 | ₩60,123 | ₩60,190 | ₩59,773 | ₩59,943 | -0.30% | 2.7만 |
|---|
| 2025.12.04 | ₩59,749 | ₩59,843 | ₩59,417 | ₩59,669 | -0.13% | 3만 |
|---|
| 2025.12.03 | ₩59,269 | ₩59,867 | ₩58,910 | ₩59,856 | +0.99% | 2.2만 |
|---|
| 2025.12.02 | ₩59,162 | ₩60,016 | ₩59,162 | ₩59,442 | +0.47% | 3.8만 |
|---|
| 2025.12.01 | ₩58,548 | ₩59,229 | ₩58,421 | ₩59,015 | +0.80% | 3.3만 |
|---|
| 2025.11.28 | ₩58,281 | ₩59,095 | ₩58,281 | ₩59,095 | +1.40% | 2.6만 |
|---|
| 2025.11.26 | ₩58,374 | ₩58,735 | ₩57,827 | ₩58,735 | +0.62% | 7.5만 |
|---|
| 2025.11.25 | ₩57,960 | ₩58,227 | ₩56,818 | ₩58,081 | +0.21% | 8.9만 |
|---|
| 2025.11.24 | ₩56,425 | ₩58,083 | ₩56,425 | ₩57,760 | +2.37% | 3.7만 |
|---|
| 2025.11.21 | ₩56,038 | ₩56,732 | ₩54,757 | ₩56,158 | +0.21% | 5.7만 |
|---|
| 2025.11.20 | ₩59,215 | ₩59,536 | ₩55,898 | ₩55,985 | -5.46% | 7.2만 |
|---|
| 2025.11.19 | ₩57,533 | ₩58,494 | ₩57,053 | ₩58,254 | +1.25% | 3.7만 |
|---|
| 2025.11.18 | ₩58,027 | ₩58,481 | ₩57,002 | ₩57,760 | -0.46% | 5만 |
|---|
| 2025.11.17 | ₩59,402 | ₩59,801 | ₩58,241 | ₩58,628 | -1.30% | 7.6만 |
|---|
| 2025.11.14 | ₩58,121 | ₩60,070 | ₩57,854 | ₩59,589 | +2.53% | 8.5만 |
|---|
| 2025.11.13 | ₩61,191 | ₩61,191 | ₩58,974 | ₩59,402 | -2.92% | 6.8만 |
|---|
| 2025.11.12 | ₩62,179 | ₩62,179 | ₩61,084 | ₩61,324 | -1.37% | 4.2만 |
|---|
| 2025.11.11 | ₩62,286 | ₩62,494 | ₩61,529 | ₩61,905 | -0.61% | 5.1만 |
|---|
| 2025.11.10 | ₩62,539 | ₩62,913 | ₩62,043 | ₩62,819 | +0.45% | 5만 |
|---|
| 2025.11.07 | ₩60,964 | ₩61,324 | ₩59,723 | ₩61,244 | +0.46% | 6.3만 |
|---|
| 2025.11.06 | ₩63,540 | ₩63,540 | ₩61,138 | ₩61,391 | -3.38% | 7.1만 |
|---|
| 2025.11.05 | ₩62,472 | ₩63,620 | ₩62,467 | ₩63,073 | +0.96% | 5만 |
|---|
| 2025.11.04 | ₩63,807 | ₩64,408 | ₩63,006 | ₩63,060 | -1.17% | 7만 |
|---|
| 2025.11.03 | ₩66,023 | ₩66,023 | ₩65,146 | ₩65,422 | -0.91% | 5.7만 |
|---|
| 2025.10.31 | ₩65,783 | ₩65,783 | ₩64,742 | ₩65,382 | -0.61% | 4.8만 |
|---|
| 2025.10.30 | ₩65,396 | ₩65,649 | ₩64,501 | ₩64,635 | -1.16% | 6.6만 |
|---|
| 2025.10.29 | ₩66,143 | ₩66,143 | ₩65,302 | ₩66,010 | -0.20% | 5만 |
|---|
| 2025.10.28 | ₩65,996 | ₩66,182 | ₩65,476 | ₩65,796 | -0.30% | 6.5만 |
|---|
| 2025.10.27 | ₩64,942 | ₩65,509 | ₩64,742 | ₩65,396 | +0.70% | 7.9만 |
|---|
| 2025.10.24 | ₩63,927 | ₩64,301 | ₩63,727 | ₩64,014 | +0.14% | 6.3만 |
|---|
| 2025.10.23 | ₩61,978 | ₩63,086 | ₩61,786 | ₩63,046 | +1.72% | 4.8만 |
|---|
| 2025.10.22 | ₩63,540 | ₩63,540 | ₩61,138 | ₩62,219 | -2.08% | 8만 |
|---|
| 2025.10.21 | ₩63,741 | ₩63,807 | ₩63,153 | ₩63,514 | -0.36% | 7.3만 |
|---|
| 2025.10.20 | ₩63,140 | ₩63,938 | ₩63,140 | ₩63,622 | +0.76% | 3.3만 |
|---|
| 2025.10.17 | ₩63,167 | ₩63,353 | ₩62,072 | ₩63,120 | -0.07% | 9.1만 |
|---|
| 2025.10.16 | ₩63,901 | ₩64,212 | ₩62,833 | ₩63,175 | -1.14% | 8만 |
|---|
| 2025.10.15 | ₩63,580 | ₩63,773 | ₩62,121 | ₩63,393 | -0.29% | 6.3만 |
|---|
| 2025.10.14 | ₩62,993 | ₩63,781 | ₩61,805 | ₩62,758 | -0.37% | 6.2만 |
|---|
| 2025.10.13 | ₩63,086 | ₩64,152 | ₩62,932 | ₩63,927 | +1.33% | 5.6만 |
|---|
| 2025.10.10 | ₩64,742 | ₩65,142 | ₩62,085 | ₩62,085 | -4.10% | 7.1만 |
|---|