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 | ₩57,093 | ₩57,730 | ₩56,772 | ₩57,281 | +0.33% | 5.7만 |
| 2026.10.08 | ₩57,387 | ₩57,454 | ₩56,157 | ₩56,692 | -1.21% | 9.7만 |
| 2026.10.07 | ₩57,374 | ₩57,802 | ₩57,307 | ₩57,722 | +0.61% | 8.8만 |
| 2026.10.06 | ₩58,430 | ₩58,671 | ₩58,190 | ₩58,390 | -0.07% | 8.4만 |
| 2026.10.05 | ₩57,855 | ₩58,056 | ₩57,561 | ₩57,989 | +0.23% | 9.8만 |
| 2026.10.02 | ₩57,842 | ₩58,223 | ₩57,655 | ₩57,789 | -0.09% | 8.2만 |
| 2026.10.01 | ₩57,535 | ₩58,297 | ₩56,786 | ₩57,214 | -0.56% | 8.5만 |
| 2026.09.30 | ₩57,093 | ₩57,293 | ₩56,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,093 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩57,548 | ₩57,722 | ₩57,127 | ₩57,267 | -0.49% | 6.6만 |
|---|
| 2026.09.28 | ₩57,775 | ₩57,775 | ₩56,772 | ₩57,080 | -1.20% | 6.3만 |
|---|
| 2026.09.25 | ₩58,818 | ₩59,774 | ₩58,210 | ₩58,310 | -0.86% | 6.1만 |
|---|
| 2026.09.24 | ₩57,762 | ₩58,618 | ₩57,762 | ₩58,551 | +1.37% | 4.5만 |
|---|
| 2026.09.23 | ₩58,618 | ₩58,925 | ₩58,163 | ₩58,404 | -0.36% | 4.6만 |
|---|
| 2026.09.22 | ₩58,992 | ₩59,420 | ₩58,932 | ₩59,179 | +0.32% | 8만 |
|---|
| 2026.09.21 | ₩58,043 | ₩58,952 | ₩57,801 | ₩58,898 | +1.47% | 6.1만 |
|---|
| 2026.09.18 | ₩57,093 | ₩57,450 | ₩56,706 | ₩57,053 | -0.07% | 3.9만 |
|---|
| 2026.09.17 | ₩56,960 | ₩57,133 | ₩56,732 | ₩57,000 | +0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩55,649 | ₩56,465 | ₩55,489 | ₩55,984 | +0.60% | 5.7만 |
|---|
| 2026.09.15 | ₩56,238 | ₩56,318 | ₩55,790 | ₩55,890 | -0.62% | 6.8만 |
|---|
| 2026.09.14 | ₩55,770 | ₩56,525 | ₩55,556 | ₩56,171 | +0.72% | 5.7만 |
|---|
| 2026.09.11 | ₩56,919 | ₩57,307 | ₩56,746 | ₩56,946 | +0.05% | 4.7만 |
|---|
| 2026.09.10 | ₩56,104 | ₩56,652 | ₩56,091 | ₩56,264 | +0.29% | 5.1만 |
|---|
| 2026.09.09 | ₩57,321 | ₩57,401 | ₩56,866 | ₩57,067 | -0.44% | 7.7만 |
|---|
| 2026.09.08 | ₩57,428 | ₩58,123 | ₩57,219 | ₩58,123 | +1.21% | 9.4만 |
|---|
| 2026.09.04 | ₩57,147 | ₩57,187 | ₩56,893 | ₩57,187 | +0.07% | 5.1만 |
|---|
| 2026.09.03 | ₩56,117 | ₩57,187 | ₩56,004 | ₩56,919 | +1.43% | 5.7만 |
|---|
| 2026.09.02 | ₩54,834 | ₩55,328 | ₩54,834 | ₩55,248 | +0.76% | 4.8만 |
|---|
| 2026.09.01 | ₩56,037 | ₩56,037 | ₩55,342 | ₩55,689 | -0.62% | 5.6만 |
|---|
| 2026.08.31 | ₩56,371 | ₩56,679 | ₩56,157 | ₩56,665 | +0.52% | 5.2만 |
|---|
| 2026.08.28 | ₩56,960 | ₩57,089 | ₩56,184 | ₩56,371 | -1.03% | 5.6만 |
|---|
| 2026.08.27 | ₩56,813 | ₩57,067 | ₩56,462 | ₩56,982 | +0.30% | 5.9만 |
|---|
| 2026.08.26 | ₩55,262 | ₩56,091 | ₩55,262 | ₩56,091 | +1.50% | 1.9만 |
|---|
| 2026.08.25 | ₩56,010 | ₩56,104 | ₩55,623 | ₩55,957 | -0.10% | 6만 |
|---|
| 2026.08.24 | ₩55,756 | ₩55,756 | ₩55,021 | ₩55,382 | -0.67% | 5.6만 |
|---|
| 2026.08.21 | ₩56,679 | ₩56,679 | ₩55,756 | ₩56,318 | -0.64% | 9.1만 |
|---|
| 2026.08.20 | ₩56,211 | ₩56,211 | ₩55,756 | ₩56,184 | -0.05% | 3.6만 |
|---|
| 2026.08.19 | ₩56,197 | ₩56,278 | ₩55,195 | ₩55,903 | -0.52% | 3.5만 |
|---|
| 2026.08.18 | ₩56,839 | ₩56,919 | ₩55,970 | ₩56,197 | -1.13% | 4.6만 |
|---|
| 2026.08.17 | ₩57,829 | ₩57,949 | ₩57,548 | ₩57,668 | -0.28% | 4.7만 |
|---|
| 2026.08.14 | ₩58,096 | ₩58,096 | ₩57,287 | ₩57,655 | -0.76% | 3.2만 |
|---|
| 2026.08.13 | ₩57,628 | ₩58,540 | ₩57,595 | ₩57,775 | +0.26% | 3.9만 |
|---|
| 2026.08.12 | ₩58,029 | ₩58,029 | ₩57,373 | ₩57,481 | -0.94% | 3.3만 |
|---|
| 2026.08.11 | ₩57,281 | ₩58,644 | ₩56,826 | ₩57,186 | -0.17% | 2.5만 |
|---|
| 2026.08.10 | ₩57,347 | ₩57,528 | ₩57,000 | ₩57,071 | -0.48% | 5.4만 |
|---|
| 2026.08.07 | ₩57,361 | ₩57,494 | ₩56,291 | ₩57,230 | -0.23% | 3.1만 |
|---|
| 2026.08.06 | ₩55,957 | ₩56,940 | ₩55,783 | ₩56,478 | +0.93% | 4.2만 |
|---|
| 2026.08.05 | ₩57,561 | ₩57,842 | ₩56,545 | ₩56,545 | -1.77% | 4.5만 |
|---|
| 2026.08.04 | ₩56,612 | ₩58,428 | ₩56,251 | ₩57,949 | +2.36% | 5만 |
|---|
| 2026.08.03 | ₩54,633 | ₩56,371 | ₩54,152 | ₩56,184 | +2.84% | 4.3만 |
|---|
| 2026.07.31 | ₩54,820 | ₩55,048 | ₩53,884 | ₩54,486 | -0.61% | 3.1만 |
|---|
| 2026.07.30 | ₩52,307 | ₩54,193 | ₩52,307 | ₩53,965 | +3.17% | 3.9만 |
|---|
| 2026.07.29 | ₩52,614 | ₩52,987 | ₩51,384 | ₩51,384 | -2.34% | 6만 |
|---|
| 2026.07.28 | ₩53,483 | ₩53,604 | ₩51,558 | ₩53,243 | -0.45% | 6.5만 |
|---|
| 2026.07.27 | ₩54,526 | ₩55,034 | ₩53,189 | ₩54,085 | -0.81% | 6.1만 |
|---|
| 2026.07.24 | ₩55,275 | ₩55,275 | ₩54,018 | ₩54,178 | -1.98% | 4.7만 |
|---|
| 2026.07.23 | ₩55,342 | ₩55,910 | ₩54,687 | ₩55,275 | -0.12% | 4.2만 |
|---|
| 2026.07.22 | ₩56,157 | ₩56,518 | ₩56,017 | ₩56,077 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩56,398 | ₩57,087 | ₩56,238 | ₩56,746 | +0.62% | 5.1만 |
|---|
| 2026.07.20 | ₩55,208 | ₩56,024 | ₩55,208 | ₩55,475 | +0.48% | 3.4만 |
|---|
| 2026.07.17 | ₩53,777 | ₩55,355 | ₩53,323 | ₩54,847 | +1.99% | 4.6만 |
|---|
| 2026.07.16 | ₩56,037 | ₩56,171 | ₩55,021 | ₩55,248 | -1.41% | 6.5만 |
|---|
| 2026.07.15 | ₩57,428 | ₩57,682 | ₩56,091 | ₩57,013 | -0.72% | 3.3만 |
|---|
| 2026.07.14 | ₩58,832 | ₩60,230 | ₩57,327 | ₩57,651 | -2.01% | 4.2만 |
|---|
| 2026.07.13 | ₩59,152 | ₩59,152 | ₩57,936 | ₩58,163 | -1.67% | 3.6만 |
|---|
| 2026.07.10 | ₩60,022 | ₩60,022 | ₩59,118 | ₩59,473 | -0.91% | 4.7만 |
|---|
| 2026.07.09 | ₩59,086 | ₩60,169 | ₩58,845 | ₩60,169 | +1.83% | 4.1만 |
|---|
| 2026.07.08 | ₩57,481 | ₩58,789 | ₩57,468 | ₩58,698 | +2.12% | 4.1만 |
|---|
| 2026.07.07 | ₩59,286 | ₩59,286 | ₩57,855 | ₩58,698 | -0.99% | 5.5만 |
|---|
| 2026.07.06 | ₩58,805 | ₩60,409 | ₩58,805 | ₩59,941 | +1.93% | 3.6만 |
|---|
| 2026.07.02 | ₩59,888 | ₩60,182 | ₩57,628 | ₩58,109 | -2.97% | 7.3만 |
|---|
| 2026.07.01 | ₩60,249 | ₩60,436 | ₩59,594 | ₩59,781 | -0.78% | 4.4만 |
|---|
| 2026.06.30 | ₩60,463 | ₩61,439 | ₩60,128 | ₩61,359 | +1.48% | 6.6만 |
|---|
| 2026.06.29 | ₩60,075 | ₩60,389 | ₩58,163 | ₩60,151 | +0.13% | 7만 |
|---|
| 2026.06.26 | ₩58,511 | ₩59,465 | ₩57,909 | ₩59,313 | +1.37% | 6.8만 |
|---|
| 2026.06.25 | ₩60,864 | ₩60,864 | ₩58,163 | ₩59,313 | -2.55% | 7.2만 |
|---|
| 2026.06.24 | ₩60,182 | ₩60,435 | ₩58,832 | ₩59,473 | -1.18% | 6만 |
|---|
| 2026.06.23 | ₩60,476 | ₩61,773 | ₩60,169 | ₩60,797 | +0.53% | 6.6만 |
|---|
| 2026.06.22 | ₩63,444 | ₩63,813 | ₩62,241 | ₩62,629 | -1.29% | 12.3만 |
|---|
| 2026.06.18 | ₩63,177 | ₩63,605 | ₩62,214 | ₩63,356 | +0.28% | 6만 |
|---|
| 2026.06.17 | ₩62,642 | ₩63,204 | ₩61,532 | ₩61,680 | -1.54% | 5.6만 |
|---|
| 2026.06.16 | ₩63,257 | ₩64,717 | ₩62,575 | ₩62,589 | -1.06% | 8.9만 |
|---|
| 2026.06.15 | ₩63,458 | ₩64,046 | ₩63,217 | ₩63,792 | +0.53% | 8.1만 |
|---|
| 2026.06.12 | ₩61,733 | ₩62,375 | ₩60,805 | ₩62,375 | +1.04% | 4.8만 |
|---|
| 2026.06.11 | ₩59,714 | ₩62,174 | ₩59,447 | ₩62,174 | +4.12% | 5.4만 |
|---|
| 2026.06.10 | ₩60,449 | ₩61,506 | ₩59,380 | ₩59,380 | -1.77% | 4.8만 |
|---|
| 2026.06.09 | ₩63,124 | ₩63,725 | ₩59,072 | ₩60,931 | -3.47% | 7.7만 |
|---|
| 2026.06.08 | ₩63,231 | ₩63,739 | ₩62,529 | ₩63,124 | -0.17% | 7.1만 |
|---|
| 2026.06.05 | ₩64,929 | ₩64,929 | ₩61,244 | ₩61,492 | -5.29% | 10만 |
|---|
| 2026.06.04 | ₩64,608 | ₩66,827 | ₩64,469 | ₩65,824 | +1.88% | 8.8만 |
|---|
| 2026.06.03 | ₩67,349 | ₩67,561 | ₩65,992 | ₩66,185 | -1.73% | 5.9만 |
|---|
| 2026.06.02 | ₩66,854 | ₩67,710 | ₩66,740 | ₩67,636 | +1.17% | 9.3만 |
|---|
| 2026.06.01 | ₩65,223 | ₩67,235 | ₩65,076 | ₩66,480 | +1.93% | 6.9만 |
|---|
| 2026.05.29 | ₩64,421 | ₩65,116 | ₩64,046 | ₩65,116 | +1.08% | 5.3만 |
|---|
| 2026.05.28 | ₩63,017 | ₩64,180 | ₩62,388 | ₩64,180 | +1.85% | 7.1만 |
|---|
| 2026.05.27 | ₩62,241 | ₩62,241 | ₩61,171 | ₩62,014 | -0.37% | 3.6만 |
|---|
| 2026.05.26 | ₩62,402 | ₩62,642 | ₩62,174 | ₩62,575 | +0.28% | 8.8만 |
|---|
| 2026.05.22 | ₩61,466 | ₩61,653 | ₩61,158 | ₩61,347 | -0.19% | 7.4만 |
|---|
| 2026.05.21 | ₩59,741 | ₩60,877 | ₩59,741 | ₩60,877 | +1.90% | 3.4만 |
|---|
| 2026.05.20 | ₩58,885 | ₩59,874 | ₩58,885 | ₩59,771 | +1.51% | 3.2만 |
|---|
| 2026.05.19 | ₩59,473 | ₩59,540 | ₩58,163 | ₩58,805 | -1.12% | 3.4만 |
|---|
| 2026.05.18 | ₩60,302 | ₩60,302 | ₩58,620 | ₩59,447 | -1.42% | 5.1만 |
|---|
| 2026.05.15 | ₩60,209 | ₩60,576 | ₩59,634 | ₩59,874 | -0.56% | 3.5만 |
|---|
| 2026.05.14 | ₩60,369 | ₩61,245 | ₩60,122 | ₩61,038 | +1.11% | 5.4만 |
|---|
| 2026.05.13 | ₩59,928 | ₩60,610 | ₩59,520 | ₩59,874 | -0.09% | 4.9만 |
|---|
| 2026.05.12 | ₩60,744 | ₩60,744 | ₩58,725 | ₩60,142 | -0.99% | 7.9만 |
|---|
| 2026.05.11 | ₩60,998 | ₩61,599 | ₩60,784 | ₩61,131 | +0.22% | 7.2만 |
|---|
| 2026.05.08 | ₩60,744 | ₩61,171 | ₩60,102 | ₩61,171 | +0.70% | 4.3만 |
|---|
| 2026.05.07 | ₩60,329 | ₩60,650 | ₩59,540 | ₩60,650 | +0.53% | 5.8만 |
|---|
| 2026.05.06 | ₩59,767 | ₩60,637 | ₩58,872 | ₩60,610 | +1.41% | 5.5만 |
|---|
| 2026.05.05 | ₩58,190 | ₩58,979 | ₩58,190 | ₩58,806 | +1.06% | 4.9만 |
|---|
| 2026.05.04 | ₩58,190 | ₩58,297 | ₩57,521 | ₩57,802 | -0.67% | 4만 |
|---|
| 2026.05.01 | ₩57,494 | ₩58,163 | ₩57,494 | ₩58,043 | +0.95% | 4.1만 |
|---|
| 2026.04.30 | ₩56,946 | ₩57,361 | ₩56,037 | ₩57,174 | +0.40% | 4.2만 |
|---|
| 2026.04.29 | ₩55,863 | ₩56,452 | ₩55,395 | ₩56,452 | +1.05% | 2.9만 |
|---|
| 2026.04.28 | ₩55,663 | ₩56,946 | ₩55,449 | ₩56,946 | +2.31% | 6.5만 |
|---|
| 2026.04.27 | ₩57,093 | ₩57,093 | ₩56,385 | ₩56,919 | -0.30% | 4.2만 |
|---|
| 2026.04.24 | ₩56,986 | ₩57,093 | ₩56,425 | ₩57,040 | +0.09% | 2.6만 |
|---|
| 2026.04.23 | ₩56,264 | ₩56,264 | ₩54,847 | ₩55,489 | -1.38% | 4.3만 |
|---|
| 2026.04.22 | ₩56,050 | ₩56,478 | ₩55,767 | ₩56,478 | +0.76% | 3.6만 |
|---|
| 2026.04.21 | ₩55,770 | ₩56,278 | ₩55,368 | ₩55,382 | -0.70% | 16.3만 |
|---|
| 2026.04.20 | ₩55,556 | ₩55,756 | ₩55,141 | ₩55,663 | +0.19% | 2.9만 |
|---|
| 2026.04.17 | ₩55,783 | ₩55,783 | ₩55,088 | ₩55,556 | -0.41% | 2.5만 |
|---|
| 2026.04.16 | ₩54,620 | ₩54,874 | ₩53,931 | ₩54,834 | +0.39% | 4.1만 |
|---|
| 2026.04.15 | ₩53,751 | ₩54,534 | ₩53,670 | ₩54,342 | +1.10% | 2.9만 |
|---|
| 2026.04.14 | ₩53,256 | ₩53,938 | ₩53,236 | ₩53,858 | +1.13% | 4.2만 |
|---|
| 2026.04.13 | ₩51,772 | ₩52,935 | ₩51,682 | ₩52,935 | +2.25% | 4.3만 |
|---|
| 2026.04.10 | ₩51,451 | ₩52,026 | ₩51,451 | ₩51,615 | +0.32% | 3.9만 |
|---|
| 2026.04.09 | ₩51,143 | ₩51,411 | ₩50,421 | ₩51,210 | +0.13% | 2.6만 |
|---|
| 2026.04.08 | ₩51,598 | ₩51,602 | ₩50,702 | ₩51,157 | -0.86% | 1.6만 |
|---|
| 2026.04.07 | ₩49,271 | ₩49,993 | ₩48,837 | ₩49,993 | +1.47% | 9.5천 |
|---|
| 2026.04.06 | ₩49,218 | ₩50,034 | ₩49,091 | ₩49,392 | +0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩48,175 | ₩49,345 | ₩47,994 | ₩49,084 | +1.89% | 1.7만 |
|---|
| 2026.04.01 | ₩48,964 | ₩49,405 | ₩48,737 | ₩49,017 | +0.11% | 1.9만 |
|---|
| 2026.03.31 | ₩47,065 | ₩48,710 | ₩47,065 | ₩48,710 | +3.49% | 2.5만 |
|---|
| 2026.03.30 | ₩47,506 | ₩47,547 | ₩45,795 | ₩46,437 | -2.25% | 3.3만 |
|---|
| 2026.03.27 | ₩48,563 | ₩48,563 | ₩47,119 | ₩47,359 | -2.48% | 2.5만 |
|---|
| 2026.03.26 | ₩49,739 | ₩49,739 | ₩48,496 | ₩48,496 | -2.50% | 2.2만 |
|---|
| 2026.03.25 | ₩50,141 | ₩50,421 | ₩49,873 | ₩50,120 | -0.04% | 2.3만 |
|---|
| 2026.03.24 | ₩49,726 | ₩49,870 | ₩49,405 | ₩49,646 | -0.16% | 1.2만 |
|---|
| 2026.03.23 | ₩49,713 | ₩50,649 | ₩49,606 | ₩50,328 | +1.24% | 2.4만 |
|---|
| 2026.03.20 | ₩49,953 | ₩50,020 | ₩48,937 | ₩49,151 | -1.61% | 1.4만 |
|---|
| 2026.03.19 | ₩49,820 | ₩50,447 | ₩49,282 | ₩50,222 | +0.81% | 1.7만 |
|---|
| 2026.03.18 | ₩50,836 | ₩50,836 | ₩49,913 | ₩50,034 | -1.58% | 1.2만 |
|---|
| 2026.03.17 | ₩51,010 | ₩51,170 | ₩50,742 | ₩50,889 | -0.24% | 1.7만 |
|---|
| 2026.03.16 | ₩50,448 | ₩51,010 | ₩50,448 | ₩50,689 | +0.48% | 2.9만 |
|---|
| 2026.03.13 | ₩50,528 | ₩50,987 | ₩49,873 | ₩49,927 | -1.19% | 1.8만 |
|---|
| 2026.03.12 | ₩51,611 | ₩51,611 | ₩50,289 | ₩50,328 | -2.49% | 1.6만 |
|---|
| 2026.03.11 | ₩50,996 | ₩51,749 | ₩50,983 | ₩51,171 | +0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩50,996 | ₩51,551 | ₩50,917 | ₩50,983 | -0.03% | 2.5만 |
|---|
| 2026.03.09 | ₩49,539 | ₩51,159 | ₩49,528 | ₩51,103 | +3.16% | 4.2만 |
|---|
| 2026.03.06 | ₩50,542 | ₩51,117 | ₩50,234 | ₩50,889 | +0.69% | 2.4만 |
|---|
| 2026.03.05 | ₩50,368 | ₩51,344 | ₩50,141 | ₩50,849 | +0.96% | 2.9만 |
|---|
| 2026.03.04 | ₩50,261 | ₩51,169 | ₩49,873 | ₩51,050 | +1.57% | 4.2만 |
|---|
| 2026.03.03 | ₩49,673 | ₩50,251 | ₩48,817 | ₩49,860 | +0.38% | 2.2만 |
|---|
| 2026.03.02 | ₩49,392 | ₩50,836 | ₩49,392 | ₩50,741 | +2.73% | 3만 |
|---|
| 2026.02.27 | ₩51,076 | ₩51,076 | ₩49,472 | ₩50,436 | -1.25% | 3.3만 |
|---|
| 2026.02.26 | ₩51,692 | ₩51,692 | ₩50,618 | ₩51,143 | -1.06% | 3.1만 |
|---|
| 2026.02.25 | ₩51,504 | ₩52,066 | ₩51,478 | ₩51,760 | +0.50% | 2.2만 |
|---|
| 2026.02.24 | ₩50,381 | ₩51,625 | ₩50,381 | ₩51,562 | +2.34% | 2.3만 |
|---|
| 2026.02.23 | ₩50,756 | ₩50,863 | ₩49,973 | ₩50,341 | -0.82% | 5.3만 |
|---|
| 2026.02.20 | ₩51,023 | ₩51,678 | ₩50,996 | ₩51,183 | +0.31% | 2.3만 |
|---|
| 2026.02.19 | ₩51,290 | ₩51,658 | ₩50,920 | ₩51,397 | +0.21% | 1.4만 |
|---|
| 2026.02.18 | ₩50,983 | ₩51,959 | ₩50,903 | ₩51,397 | +0.81% | 2.1만 |
|---|
| 2026.02.17 | ₩51,103 | ₩51,793 | ₩50,608 | ₩51,464 | +0.71% | 2.7만 |
|---|
| 2026.02.13 | ₩51,277 | ₩52,320 | ₩51,181 | ₩51,718 | +0.86% | 3.5만 |
|---|
| 2026.02.12 | ₩52,507 | ₩52,547 | ₩51,170 | ₩51,511 | -1.90% | 3.8만 |
|---|
| 2026.02.11 | ₩53,617 | ₩53,617 | ₩52,113 | ₩52,507 | -2.07% | 2.8만 |
|---|
| 2026.02.10 | ₩53,376 | ₩53,898 | ₩53,296 | ₩53,443 | +0.13% | 3.2만 |
|---|
| 2026.02.09 | ₩52,534 | ₩53,884 | ₩52,066 | ₩53,630 | +2.09% | 3.6만 |
|---|
| 2026.02.06 | ₩50,421 | ₩52,500 | ₩50,421 | ₩52,448 | +4.02% | 3.5만 |
|---|
| 2026.02.05 | ₩50,876 | ₩52,012 | ₩49,833 | ₩49,833 | -2.05% | 5.3만 |
|---|
| 2026.02.04 | ₩53,403 | ₩53,483 | ₩50,943 | ₩51,331 | -3.88% | 6.8만 |
|---|
| 2026.02.03 | ₩55,221 | ₩55,569 | ₩53,336 | ₩54,326 | -1.62% | 5.4만 |
|---|
| 2026.02.02 | ₩54,526 | ₩55,663 | ₩54,526 | ₩54,646 | +0.22% | 4.2만 |
|---|
| 2026.01.30 | ₩55,970 | ₩55,970 | ₩54,887 | ₩54,941 | -1.84% | 3.8만 |
|---|
| 2026.01.29 | ₩56,826 | ₩56,826 | ₩55,007 | ₩55,984 | -1.48% | 4만 |
|---|
| 2026.01.28 | ₩57,133 | ₩57,214 | ₩56,492 | ₩56,492 | -1.12% | 2.9만 |
|---|
| 2026.01.27 | ₩56,345 | ₩57,080 | ₩56,251 | ₩56,853 | +0.90% | 2.5만 |
|---|
| 2026.01.26 | ₩56,157 | ₩56,558 | ₩55,863 | ₩56,171 | +0.02% | 5만 |
|---|
| 2026.01.23 | ₩56,144 | ₩56,532 | ₩55,074 | ₩56,184 | +0.07% | 3만 |
|---|
| 2026.01.22 | ₩56,291 | ₩56,746 | ₩56,211 | ₩56,264 | -0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩55,328 | ₩56,231 | ₩54,954 | ₩55,863 | +0.97% | 3.7만 |
|---|
| 2026.01.20 | ₩56,157 | ₩56,478 | ₩55,489 | ₩55,649 | -0.90% | 6.2만 |
|---|
| 2026.01.16 | ₩57,441 | ₩57,441 | ₩56,742 | ₩57,040 | -0.70% | 3.6만 |
|---|
| 2026.01.15 | ₩57,601 | ₩57,835 | ₩56,893 | ₩56,932 | -1.16% | 4만 |
|---|
| 2026.01.14 | ₩57,067 | ₩57,254 | ₩56,371 | ₩56,894 | -0.30% | 2.9만 |
|---|
| 2026.01.13 | ₩57,789 | ₩58,297 | ₩57,628 | ₩57,710 | -0.14% | 4만 |
|---|
| 2026.01.12 | ₩56,960 | ₩58,069 | ₩56,960 | ₩57,865 | +1.59% | 4.2만 |
|---|
| 2026.01.09 | ₩56,960 | ₩57,682 | ₩56,875 | ₩57,559 | +1.05% | 3.2만 |
|---|
| 2026.01.08 | ₩57,615 | ₩57,615 | ₩56,732 | ₩56,933 | -1.18% | 3.7만 |
|---|
| 2026.01.07 | ₩57,414 | ₩57,708 | ₩57,107 | ₩57,414 | 0.00% | 2만 |
|---|
| 2026.01.06 | ₩57,855 | ₩57,936 | ₩57,432 | ₩57,865 | +0.02% | 5.2만 |
|---|
| 2026.01.05 | ₩57,882 | ₩58,056 | ₩57,521 | ₩57,521 | -0.62% | 6.5만 |
|---|
| 2026.01.02 | ₩57,588 | ₩58,203 | ₩56,886 | ₩57,107 | -0.84% | 4.9만 |
|---|
| 2025.12.31 | ₩57,093 | ₩57,166 | ₩56,585 | ₩56,692 | -0.70% | 5.8만 |
|---|
| 2025.12.30 | ₩57,508 | ₩57,855 | ₩57,414 | ₩57,481 | -0.05% | 5.7만 |
|---|
| 2025.12.29 | ₩57,468 | ₩57,815 | ₩57,414 | ₩57,494 | +0.05% | 3.2만 |
|---|
| 2025.12.26 | ₩57,949 | ₩57,949 | ₩57,642 | ₩57,688 | -0.45% | 3.7만 |
|---|
| 2025.12.24 | ₩57,668 | ₩57,815 | ₩57,588 | ₩57,802 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩58,043 | ₩58,335 | ₩57,802 | ₩58,203 | +0.28% | 2.7만 |
|---|
| 2025.12.22 | ₩58,390 | ₩58,444 | ₩58,096 | ₩58,155 | -0.40% | 2.6만 |
|---|
| 2025.12.19 | ₩56,893 | ₩57,922 | ₩56,893 | ₩57,789 | +1.57% | 3.2만 |
|---|
| 2025.12.18 | ₩56,746 | ₩57,013 | ₩56,386 | ₩56,799 | +0.09% | 2.6만 |
|---|
| 2025.12.17 | ₩57,254 | ₩57,428 | ₩55,796 | ₩55,796 | -2.55% | 3.5만 |
|---|
| 2025.12.16 | ₩57,133 | ₩57,842 | ₩56,993 | ₩57,601 | +0.82% | 2.9만 |
|---|
| 2025.12.15 | ₩58,444 | ₩58,444 | ₩57,227 | ₩57,441 | -1.72% | 4.3만 |
|---|
| 2025.12.12 | ₩59,406 | ₩59,406 | ₩57,762 | ₩58,084 | -2.23% | 3.7만 |
|---|
| 2025.12.11 | ₩59,901 | ₩59,901 | ₩58,698 | ₩59,406 | -0.83% | 2.9만 |
|---|
| 2025.12.10 | ₩59,674 | ₩61,011 | ₩59,433 | ₩61,011 | +2.24% | 3.1만 |
|---|
| 2025.12.09 | ₩59,928 | ₩60,302 | ₩59,727 | ₩60,075 | +0.25% | 2.9만 |
|---|
| 2025.12.08 | ₩60,369 | ₩60,369 | ₩59,537 | ₩59,821 | -0.91% | 2.9만 |
|---|
| 2025.12.05 | ₩60,222 | ₩60,289 | ₩59,872 | ₩60,042 | -0.30% | 2.7만 |
|---|
| 2025.12.04 | ₩59,848 | ₩59,941 | ₩59,515 | ₩59,767 | -0.13% | 3만 |
|---|
| 2025.12.03 | ₩59,366 | ₩59,965 | ₩59,007 | ₩59,955 | +0.99% | 2.2만 |
|---|
| 2025.12.02 | ₩59,259 | ₩60,115 | ₩59,259 | ₩59,540 | +0.47% | 3.8만 |
|---|
| 2025.12.01 | ₩58,644 | ₩59,326 | ₩58,517 | ₩59,112 | +0.80% | 3.3만 |
|---|
| 2025.11.28 | ₩58,377 | ₩59,193 | ₩58,377 | ₩59,193 | +1.40% | 2.6만 |
|---|
| 2025.11.26 | ₩58,471 | ₩58,832 | ₩57,922 | ₩58,832 | +0.62% | 7.5만 |
|---|
| 2025.11.25 | ₩58,056 | ₩58,323 | ₩56,911 | ₩58,176 | +0.21% | 8.9만 |
|---|
| 2025.11.24 | ₩56,518 | ₩58,179 | ₩56,518 | ₩57,855 | +2.37% | 3.7만 |
|---|
| 2025.11.21 | ₩56,131 | ₩56,826 | ₩54,847 | ₩56,251 | +0.21% | 5.7만 |
|---|
| 2025.11.20 | ₩59,313 | ₩59,634 | ₩55,990 | ₩56,077 | -5.46% | 7.2만 |
|---|
| 2025.11.19 | ₩57,628 | ₩58,591 | ₩57,147 | ₩58,350 | +1.25% | 3.7만 |
|---|
| 2025.11.18 | ₩58,123 | ₩58,577 | ₩57,096 | ₩57,855 | -0.46% | 5만 |
|---|
| 2025.11.17 | ₩59,500 | ₩59,900 | ₩58,337 | ₩58,725 | -1.30% | 7.6만 |
|---|
| 2025.11.14 | ₩58,216 | ₩60,169 | ₩57,949 | ₩59,687 | +2.53% | 8.5만 |
|---|
| 2025.11.13 | ₩61,292 | ₩61,292 | ₩59,071 | ₩59,500 | -2.92% | 6.8만 |
|---|
| 2025.11.12 | ₩62,281 | ₩62,281 | ₩61,185 | ₩61,425 | -1.37% | 4.2만 |
|---|
| 2025.11.11 | ₩62,388 | ₩62,597 | ₩61,630 | ₩62,007 | -0.61% | 5.1만 |
|---|
| 2025.11.10 | ₩62,642 | ₩63,017 | ₩62,145 | ₩62,923 | +0.45% | 5만 |
|---|
| 2025.11.07 | ₩61,064 | ₩61,425 | ₩59,821 | ₩61,345 | +0.46% | 6.3만 |
|---|
| 2025.11.06 | ₩63,645 | ₩63,645 | ₩61,238 | ₩61,492 | -3.38% | 7.1만 |
|---|
| 2025.11.05 | ₩62,575 | ₩63,725 | ₩62,570 | ₩63,177 | +0.96% | 5만 |
|---|
| 2025.11.04 | ₩63,912 | ₩64,514 | ₩63,110 | ₩63,164 | -1.17% | 7만 |
|---|
| 2025.11.03 | ₩66,132 | ₩66,132 | ₩65,254 | ₩65,530 | -0.91% | 5.7만 |
|---|
| 2025.10.31 | ₩65,891 | ₩65,891 | ₩64,848 | ₩65,490 | -0.61% | 4.8만 |
|---|
| 2025.10.30 | ₩65,504 | ₩65,758 | ₩64,608 | ₩64,741 | -1.16% | 6.6만 |
|---|
| 2025.10.29 | ₩66,252 | ₩66,252 | ₩65,410 | ₩66,119 | -0.20% | 5만 |
|---|
| 2025.10.28 | ₩66,105 | ₩66,291 | ₩65,584 | ₩65,905 | -0.30% | 6.5만 |
|---|
| 2025.10.27 | ₩65,049 | ₩65,617 | ₩64,848 | ₩65,504 | +0.70% | 7.9만 |
|---|
| 2025.10.24 | ₩64,033 | ₩64,407 | ₩63,832 | ₩64,120 | +0.14% | 6.3만 |
|---|
| 2025.10.23 | ₩62,081 | ₩63,190 | ₩61,888 | ₩63,150 | +1.72% | 4.8만 |
|---|
| 2025.10.22 | ₩63,645 | ₩63,645 | ₩61,238 | ₩62,321 | -2.08% | 8만 |
|---|
| 2025.10.21 | ₩63,846 | ₩63,912 | ₩63,257 | ₩63,618 | -0.36% | 7.3만 |
|---|
| 2025.10.20 | ₩63,244 | ₩64,043 | ₩63,244 | ₩63,727 | +0.76% | 3.3만 |
|---|
| 2025.10.17 | ₩63,271 | ₩63,458 | ₩62,174 | ₩63,224 | -0.07% | 9.1만 |
|---|
| 2025.10.16 | ₩64,006 | ₩64,318 | ₩62,936 | ₩63,279 | -1.14% | 8만 |
|---|
| 2025.10.15 | ₩63,685 | ₩63,878 | ₩62,224 | ₩63,498 | -0.29% | 6.3만 |
|---|
| 2025.10.14 | ₩63,097 | ₩63,886 | ₩61,907 | ₩62,861 | -0.37% | 6.2만 |
|---|
| 2025.10.13 | ₩63,190 | ₩64,257 | ₩63,035 | ₩64,033 | +1.33% | 5.6만 |
|---|
| 2025.10.10 | ₩64,848 | ₩65,250 | ₩62,188 | ₩62,188 | -4.10% | 7.1만 |
|---|