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 | ₩56,966 | ₩57,601 | ₩56,645 | ₩57,152 | +0.33% | 5.7만 |
| 2026.10.08 | ₩57,259 | ₩57,326 | ₩56,032 | ₩56,565 | -1.21% | 9.7만 |
| 2026.10.07 | ₩57,246 | ₩57,673 | ₩57,179 | ₩57,593 | +0.61% | 8.8만 |
| 2026.10.06 | ₩58,300 | ₩58,540 | ₩58,060 | ₩58,260 | -0.07% | 8.4만 |
| 2026.10.05 | ₩57,726 | ₩57,926 | ₩57,433 | ₩57,859 | +0.23% | 9.8만 |
| 2026.10.02 | ₩57,713 | ₩58,093 | ₩57,526 | ₩57,659 | -0.09% | 8.2만 |
| 2026.10.01 | ₩57,406 | ₩58,166 | ₩56,659 | ₩57,086 | -0.56% | 8.5만 |
| 2026.09.30 | ₩56,966 | ₩57,164 | ₩56,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,966 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩57,419 | ₩57,593 | ₩56,999 | ₩57,139 | -0.49% | 6.6만 |
|---|
| 2026.09.28 | ₩57,646 | ₩57,646 | ₩56,645 | ₩56,952 | -1.20% | 6.3만 |
|---|
| 2026.09.25 | ₩58,687 | ₩59,640 | ₩58,080 | ₩58,180 | -0.86% | 6.1만 |
|---|
| 2026.09.24 | ₩57,633 | ₩58,487 | ₩57,633 | ₩58,420 | +1.37% | 4.5만 |
|---|
| 2026.09.23 | ₩58,487 | ₩58,793 | ₩58,033 | ₩58,273 | -0.36% | 4.6만 |
|---|
| 2026.09.22 | ₩58,860 | ₩59,287 | ₩58,800 | ₩59,047 | +0.32% | 8만 |
|---|
| 2026.09.21 | ₩57,913 | ₩58,820 | ₩57,671 | ₩58,767 | +1.47% | 6.1만 |
|---|
| 2026.09.18 | ₩56,966 | ₩57,322 | ₩56,579 | ₩56,926 | -0.07% | 3.9만 |
|---|
| 2026.09.17 | ₩56,832 | ₩57,006 | ₩56,605 | ₩56,872 | +0.07% | 3.8만 |
|---|
| 2026.09.16 | ₩55,525 | ₩56,339 | ₩55,365 | ₩55,858 | +0.60% | 5.7만 |
|---|
| 2026.09.15 | ₩56,112 | ₩56,192 | ₩55,665 | ₩55,765 | -0.62% | 6.8만 |
|---|
| 2026.09.14 | ₩55,645 | ₩56,399 | ₩55,431 | ₩56,045 | +0.72% | 5.7만 |
|---|
| 2026.09.11 | ₩56,792 | ₩57,179 | ₩56,619 | ₩56,819 | +0.05% | 4.7만 |
|---|
| 2026.09.10 | ₩55,978 | ₩56,525 | ₩55,965 | ₩56,139 | +0.29% | 5.1만 |
|---|
| 2026.09.09 | ₩57,192 | ₩57,272 | ₩56,739 | ₩56,939 | -0.44% | 7.7만 |
|---|
| 2026.09.08 | ₩57,299 | ₩57,993 | ₩57,091 | ₩57,993 | +1.21% | 9.4만 |
|---|
| 2026.09.04 | ₩57,019 | ₩57,059 | ₩56,766 | ₩57,059 | +0.07% | 5.1만 |
|---|
| 2026.09.03 | ₩55,992 | ₩57,059 | ₩55,878 | ₩56,792 | +1.43% | 5.7만 |
|---|
| 2026.09.02 | ₩54,711 | ₩55,205 | ₩54,711 | ₩55,125 | +0.76% | 4.8만 |
|---|
| 2026.09.01 | ₩55,912 | ₩55,912 | ₩55,218 | ₩55,565 | -0.62% | 5.6만 |
|---|
| 2026.08.31 | ₩56,245 | ₩56,552 | ₩56,032 | ₩56,539 | +0.52% | 5.2만 |
|---|
| 2026.08.28 | ₩56,832 | ₩56,962 | ₩56,058 | ₩56,245 | -1.03% | 5.6만 |
|---|
| 2026.08.27 | ₩56,685 | ₩56,939 | ₩56,336 | ₩56,855 | +0.30% | 5.9만 |
|---|
| 2026.08.26 | ₩55,138 | ₩55,965 | ₩55,138 | ₩55,965 | +1.50% | 1.9만 |
|---|
| 2026.08.25 | ₩55,885 | ₩55,978 | ₩55,498 | ₩55,832 | -0.10% | 6만 |
|---|
| 2026.08.24 | ₩55,632 | ₩55,632 | ₩54,898 | ₩55,258 | -0.67% | 5.6만 |
|---|
| 2026.08.21 | ₩56,552 | ₩56,552 | ₩55,632 | ₩56,192 | -0.64% | 9.1만 |
|---|
| 2026.08.20 | ₩56,085 | ₩56,085 | ₩55,632 | ₩56,058 | -0.05% | 3.6만 |
|---|
| 2026.08.19 | ₩56,072 | ₩56,152 | ₩55,071 | ₩55,778 | -0.52% | 3.5만 |
|---|
| 2026.08.18 | ₩56,712 | ₩56,792 | ₩55,845 | ₩56,072 | -1.13% | 4.6만 |
|---|
| 2026.08.17 | ₩57,699 | ₩57,819 | ₩57,419 | ₩57,539 | -0.28% | 4.7만 |
|---|
| 2026.08.14 | ₩57,966 | ₩57,966 | ₩57,159 | ₩57,526 | -0.76% | 3.2만 |
|---|
| 2026.08.13 | ₩57,499 | ₩58,409 | ₩57,466 | ₩57,646 | +0.26% | 3.9만 |
|---|
| 2026.08.12 | ₩57,900 | ₩57,900 | ₩57,244 | ₩57,353 | -0.94% | 3.3만 |
|---|
| 2026.08.11 | ₩57,152 | ₩58,513 | ₩56,699 | ₩57,058 | -0.17% | 2.5만 |
|---|
| 2026.08.10 | ₩57,219 | ₩57,399 | ₩56,872 | ₩56,943 | -0.48% | 5.4만 |
|---|
| 2026.08.07 | ₩57,232 | ₩57,366 | ₩56,165 | ₩57,102 | -0.23% | 3.1만 |
|---|
| 2026.08.06 | ₩55,832 | ₩56,812 | ₩55,658 | ₩56,352 | +0.93% | 4.2만 |
|---|
| 2026.08.05 | ₩57,433 | ₩57,713 | ₩56,419 | ₩56,419 | -1.77% | 4.5만 |
|---|
| 2026.08.04 | ₩56,485 | ₩58,297 | ₩56,125 | ₩57,819 | +2.36% | 5만 |
|---|
| 2026.08.03 | ₩54,511 | ₩56,245 | ₩54,031 | ₩56,058 | +2.84% | 4.3만 |
|---|
| 2026.07.31 | ₩54,698 | ₩54,924 | ₩53,764 | ₩54,364 | -0.61% | 3.1만 |
|---|
| 2026.07.30 | ₩52,190 | ₩54,072 | ₩52,190 | ₩53,844 | +3.17% | 3.9만 |
|---|
| 2026.07.29 | ₩52,496 | ₩52,869 | ₩51,269 | ₩51,269 | -2.34% | 6만 |
|---|
| 2026.07.28 | ₩53,364 | ₩53,484 | ₩51,443 | ₩53,123 | -0.45% | 6.5만 |
|---|
| 2026.07.27 | ₩54,404 | ₩54,911 | ₩53,070 | ₩53,964 | -0.81% | 6.1만 |
|---|
| 2026.07.24 | ₩55,151 | ₩55,151 | ₩53,897 | ₩54,057 | -1.98% | 4.7만 |
|---|
| 2026.07.23 | ₩55,218 | ₩55,785 | ₩54,564 | ₩55,151 | -0.12% | 4.2만 |
|---|
| 2026.07.22 | ₩56,032 | ₩56,392 | ₩55,892 | ₩55,952 | -0.14% | 2.3만 |
|---|
| 2026.07.21 | ₩56,272 | ₩56,959 | ₩56,112 | ₩56,619 | +0.62% | 5.1만 |
|---|
| 2026.07.20 | ₩55,085 | ₩55,898 | ₩55,085 | ₩55,351 | +0.48% | 3.4만 |
|---|
| 2026.07.17 | ₩53,657 | ₩55,231 | ₩53,204 | ₩54,724 | +1.99% | 4.6만 |
|---|
| 2026.07.16 | ₩55,912 | ₩56,045 | ₩54,898 | ₩55,125 | -1.41% | 6.5만 |
|---|
| 2026.07.15 | ₩57,299 | ₩57,553 | ₩55,965 | ₩56,886 | -0.72% | 3.3만 |
|---|
| 2026.07.14 | ₩58,700 | ₩60,095 | ₩57,199 | ₩57,522 | -2.01% | 4.2만 |
|---|
| 2026.07.13 | ₩59,020 | ₩59,020 | ₩57,806 | ₩58,033 | -1.67% | 3.6만 |
|---|
| 2026.07.10 | ₩59,887 | ₩59,887 | ₩58,985 | ₩59,340 | -0.91% | 4.7만 |
|---|
| 2026.07.09 | ₩58,953 | ₩60,034 | ₩58,713 | ₩60,034 | +1.83% | 4.1만 |
|---|
| 2026.07.08 | ₩57,353 | ₩58,657 | ₩57,339 | ₩58,567 | +2.12% | 4.1만 |
|---|
| 2026.07.07 | ₩59,154 | ₩59,154 | ₩57,726 | ₩58,567 | -0.99% | 5.5만 |
|---|
| 2026.07.06 | ₩58,673 | ₩60,274 | ₩58,673 | ₩59,807 | +1.93% | 3.6만 |
|---|
| 2026.07.02 | ₩59,754 | ₩60,047 | ₩57,499 | ₩57,980 | -2.97% | 7.3만 |
|---|
| 2026.07.01 | ₩60,114 | ₩60,301 | ₩59,460 | ₩59,647 | -0.78% | 4.4만 |
|---|
| 2026.06.30 | ₩60,328 | ₩61,301 | ₩59,994 | ₩61,221 | +1.48% | 6.6만 |
|---|
| 2026.06.29 | ₩59,941 | ₩60,254 | ₩58,033 | ₩60,017 | +0.13% | 7만 |
|---|
| 2026.06.26 | ₩58,380 | ₩59,332 | ₩57,779 | ₩59,180 | +1.37% | 6.8만 |
|---|
| 2026.06.25 | ₩60,728 | ₩60,728 | ₩58,033 | ₩59,180 | -2.55% | 7.2만 |
|---|
| 2026.06.24 | ₩60,047 | ₩60,300 | ₩58,700 | ₩59,340 | -1.18% | 6만 |
|---|
| 2026.06.23 | ₩60,341 | ₩61,635 | ₩60,034 | ₩60,661 | +0.53% | 6.6만 |
|---|
| 2026.06.22 | ₩63,303 | ₩63,671 | ₩62,102 | ₩62,489 | -1.29% | 12.3만 |
|---|
| 2026.06.18 | ₩63,036 | ₩63,463 | ₩62,075 | ₩63,215 | +0.28% | 6만 |
|---|
| 2026.06.17 | ₩62,502 | ₩63,062 | ₩61,395 | ₩61,542 | -1.54% | 5.6만 |
|---|
| 2026.06.16 | ₩63,116 | ₩64,573 | ₩62,435 | ₩62,449 | -1.06% | 8.9만 |
|---|
| 2026.06.15 | ₩63,316 | ₩63,903 | ₩63,076 | ₩63,649 | +0.53% | 8.1만 |
|---|
| 2026.06.12 | ₩61,595 | ₩62,235 | ₩60,669 | ₩62,235 | +1.04% | 4.8만 |
|---|
| 2026.06.11 | ₩59,580 | ₩62,035 | ₩59,314 | ₩62,035 | +4.12% | 5.4만 |
|---|
| 2026.06.10 | ₩60,314 | ₩61,368 | ₩59,247 | ₩59,247 | -1.77% | 4.8만 |
|---|
| 2026.06.09 | ₩62,982 | ₩63,583 | ₩58,940 | ₩60,794 | -3.47% | 7.7만 |
|---|
| 2026.06.08 | ₩63,089 | ₩63,596 | ₩62,389 | ₩62,982 | -0.17% | 7.1만 |
|---|
| 2026.06.05 | ₩64,783 | ₩64,783 | ₩61,107 | ₩61,355 | -5.29% | 10만 |
|---|
| 2026.06.04 | ₩64,463 | ₩66,678 | ₩64,324 | ₩65,677 | +1.88% | 8.8만 |
|---|
| 2026.06.03 | ₩67,198 | ₩67,410 | ₩65,844 | ₩66,037 | -1.73% | 5.9만 |
|---|
| 2026.06.02 | ₩66,705 | ₩67,558 | ₩66,591 | ₩67,485 | +1.17% | 9.3만 |
|---|
| 2026.06.01 | ₩65,077 | ₩67,085 | ₩64,930 | ₩66,331 | +1.93% | 6.9만 |
|---|
| 2026.05.29 | ₩64,276 | ₩64,970 | ₩63,903 | ₩64,970 | +1.08% | 5.3만 |
|---|
| 2026.05.28 | ₩62,876 | ₩64,036 | ₩62,249 | ₩64,036 | +1.85% | 7.1만 |
|---|
| 2026.05.27 | ₩62,102 | ₩62,102 | ₩61,035 | ₩61,875 | -0.37% | 3.6만 |
|---|
| 2026.05.26 | ₩62,262 | ₩62,502 | ₩62,035 | ₩62,435 | +0.28% | 8.8만 |
|---|
| 2026.05.22 | ₩61,328 | ₩61,515 | ₩61,021 | ₩61,209 | -0.19% | 7.4만 |
|---|
| 2026.05.21 | ₩59,607 | ₩60,741 | ₩59,607 | ₩60,741 | +1.90% | 3.4만 |
|---|
| 2026.05.20 | ₩58,753 | ₩59,741 | ₩58,753 | ₩59,638 | +1.51% | 3.2만 |
|---|
| 2026.05.19 | ₩59,340 | ₩59,407 | ₩58,033 | ₩58,673 | -1.12% | 3.4만 |
|---|
| 2026.05.18 | ₩60,167 | ₩60,167 | ₩58,489 | ₩59,314 | -1.42% | 5.1만 |
|---|
| 2026.05.15 | ₩60,074 | ₩60,441 | ₩59,500 | ₩59,741 | -0.56% | 3.5만 |
|---|
| 2026.05.14 | ₩60,234 | ₩61,108 | ₩59,987 | ₩60,901 | +1.11% | 5.4만 |
|---|
| 2026.05.13 | ₩59,794 | ₩60,474 | ₩59,387 | ₩59,741 | -0.09% | 4.9만 |
|---|
| 2026.05.12 | ₩60,608 | ₩60,608 | ₩58,593 | ₩60,007 | -0.99% | 7.9만 |
|---|
| 2026.05.11 | ₩60,861 | ₩61,462 | ₩60,648 | ₩60,995 | +0.22% | 7.2만 |
|---|
| 2026.05.08 | ₩60,608 | ₩61,035 | ₩59,967 | ₩61,035 | +0.70% | 4.3만 |
|---|
| 2026.05.07 | ₩60,194 | ₩60,514 | ₩59,407 | ₩60,514 | +0.53% | 5.8만 |
|---|
| 2026.05.06 | ₩59,634 | ₩60,501 | ₩58,740 | ₩60,474 | +1.41% | 5.5만 |
|---|
| 2026.05.05 | ₩58,060 | ₩58,847 | ₩58,060 | ₩58,675 | +1.06% | 4.9만 |
|---|
| 2026.05.04 | ₩58,060 | ₩58,166 | ₩57,393 | ₩57,673 | -0.67% | 4만 |
|---|
| 2026.05.01 | ₩57,366 | ₩58,033 | ₩57,366 | ₩57,913 | +0.95% | 4.1만 |
|---|
| 2026.04.30 | ₩56,819 | ₩57,232 | ₩55,912 | ₩57,046 | +0.40% | 4.2만 |
|---|
| 2026.04.29 | ₩55,738 | ₩56,325 | ₩55,271 | ₩56,325 | +1.05% | 2.9만 |
|---|
| 2026.04.28 | ₩55,538 | ₩56,819 | ₩55,325 | ₩56,819 | +2.31% | 6.5만 |
|---|
| 2026.04.27 | ₩56,966 | ₩56,966 | ₩56,259 | ₩56,792 | -0.30% | 4.2만 |
|---|
| 2026.04.24 | ₩56,859 | ₩56,966 | ₩56,299 | ₩56,912 | +0.09% | 2.6만 |
|---|
| 2026.04.23 | ₩56,139 | ₩56,139 | ₩54,724 | ₩55,365 | -1.38% | 4.3만 |
|---|
| 2026.04.22 | ₩55,925 | ₩56,352 | ₩55,642 | ₩56,352 | +0.76% | 3.6만 |
|---|
| 2026.04.21 | ₩55,645 | ₩56,152 | ₩55,245 | ₩55,258 | -0.70% | 16.3만 |
|---|
| 2026.04.20 | ₩55,431 | ₩55,632 | ₩55,018 | ₩55,538 | +0.19% | 2.9만 |
|---|
| 2026.04.17 | ₩55,658 | ₩55,658 | ₩54,965 | ₩55,431 | -0.41% | 2.5만 |
|---|
| 2026.04.16 | ₩54,498 | ₩54,751 | ₩53,811 | ₩54,711 | +0.39% | 4.1만 |
|---|
| 2026.04.15 | ₩53,630 | ₩54,412 | ₩53,550 | ₩54,220 | +1.10% | 2.9만 |
|---|
| 2026.04.14 | ₩53,137 | ₩53,817 | ₩53,117 | ₩53,737 | +1.13% | 4.2만 |
|---|
| 2026.04.13 | ₩51,656 | ₩52,817 | ₩51,567 | ₩52,817 | +2.25% | 4.3만 |
|---|
| 2026.04.10 | ₩51,336 | ₩51,909 | ₩51,336 | ₩51,500 | +0.32% | 3.9만 |
|---|
| 2026.04.09 | ₩51,029 | ₩51,296 | ₩50,309 | ₩51,096 | +0.13% | 2.6만 |
|---|
| 2026.04.08 | ₩51,483 | ₩51,487 | ₩50,589 | ₩51,042 | -0.86% | 1.6만 |
|---|
| 2026.04.07 | ₩49,161 | ₩49,882 | ₩48,728 | ₩49,882 | +1.47% | 9.5천 |
|---|
| 2026.04.06 | ₩49,108 | ₩49,922 | ₩48,981 | ₩49,281 | +0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩48,067 | ₩49,235 | ₩47,887 | ₩48,974 | +1.89% | 1.7만 |
|---|
| 2026.04.01 | ₩48,854 | ₩49,295 | ₩48,628 | ₩48,908 | +0.11% | 1.9만 |
|---|
| 2026.03.31 | ₩46,960 | ₩48,601 | ₩46,960 | ₩48,601 | +3.49% | 2.5만 |
|---|
| 2026.03.30 | ₩47,400 | ₩47,440 | ₩45,693 | ₩46,333 | -2.25% | 3.3만 |
|---|
| 2026.03.27 | ₩48,454 | ₩48,454 | ₩47,013 | ₩47,253 | -2.48% | 2.5만 |
|---|
| 2026.03.26 | ₩49,628 | ₩49,628 | ₩48,387 | ₩48,387 | -2.50% | 2.2만 |
|---|
| 2026.03.25 | ₩50,028 | ₩50,309 | ₩49,762 | ₩50,008 | -0.04% | 2.3만 |
|---|
| 2026.03.24 | ₩49,615 | ₩49,759 | ₩49,295 | ₩49,535 | -0.16% | 1.2만 |
|---|
| 2026.03.23 | ₩49,601 | ₩50,535 | ₩49,495 | ₩50,215 | +1.24% | 2.4만 |
|---|
| 2026.03.20 | ₩49,842 | ₩49,908 | ₩48,828 | ₩49,041 | -1.61% | 1.4만 |
|---|
| 2026.03.19 | ₩49,708 | ₩50,334 | ₩49,172 | ₩50,110 | +0.81% | 1.7만 |
|---|
| 2026.03.18 | ₩50,722 | ₩50,722 | ₩49,802 | ₩49,922 | -1.58% | 1.2만 |
|---|
| 2026.03.17 | ₩50,896 | ₩51,056 | ₩50,629 | ₩50,775 | -0.24% | 1.7만 |
|---|
| 2026.03.16 | ₩50,335 | ₩50,896 | ₩50,335 | ₩50,575 | +0.48% | 2.9만 |
|---|
| 2026.03.13 | ₩50,415 | ₩50,873 | ₩49,762 | ₩49,815 | -1.19% | 1.8만 |
|---|
| 2026.03.12 | ₩51,496 | ₩51,496 | ₩50,176 | ₩50,215 | -2.49% | 1.6만 |
|---|
| 2026.03.11 | ₩50,882 | ₩51,633 | ₩50,869 | ₩51,057 | +0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩50,882 | ₩51,436 | ₩50,803 | ₩50,869 | -0.03% | 2.5만 |
|---|
| 2026.03.09 | ₩49,428 | ₩51,045 | ₩49,417 | ₩50,989 | +3.16% | 4.2만 |
|---|
| 2026.03.06 | ₩50,429 | ₩51,002 | ₩50,122 | ₩50,775 | +0.69% | 2.4만 |
|---|
| 2026.03.05 | ₩50,255 | ₩51,229 | ₩50,028 | ₩50,735 | +0.96% | 2.9만 |
|---|
| 2026.03.04 | ₩50,148 | ₩51,054 | ₩49,762 | ₩50,936 | +1.57% | 4.2만 |
|---|
| 2026.03.03 | ₩49,561 | ₩50,139 | ₩48,708 | ₩49,748 | +0.38% | 2.2만 |
|---|
| 2026.03.02 | ₩49,281 | ₩50,722 | ₩49,281 | ₩50,627 | +2.73% | 3만 |
|---|
| 2026.02.27 | ₩50,962 | ₩50,962 | ₩49,361 | ₩50,323 | -1.25% | 3.3만 |
|---|
| 2026.02.26 | ₩51,576 | ₩51,576 | ₩50,505 | ₩51,029 | -1.06% | 3.1만 |
|---|
| 2026.02.25 | ₩51,389 | ₩51,949 | ₩51,362 | ₩51,644 | +0.50% | 2.2만 |
|---|
| 2026.02.24 | ₩50,269 | ₩51,509 | ₩50,269 | ₩51,447 | +2.34% | 2.3만 |
|---|
| 2026.02.23 | ₩50,642 | ₩50,749 | ₩49,862 | ₩50,228 | -0.82% | 5.3만 |
|---|
| 2026.02.20 | ₩50,909 | ₩51,563 | ₩50,882 | ₩51,069 | +0.31% | 2.3만 |
|---|
| 2026.02.19 | ₩51,176 | ₩51,543 | ₩50,806 | ₩51,282 | +0.21% | 1.4만 |
|---|
| 2026.02.18 | ₩50,869 | ₩51,843 | ₩50,789 | ₩51,282 | +0.81% | 2.1만 |
|---|
| 2026.02.17 | ₩50,989 | ₩51,677 | ₩50,495 | ₩51,349 | +0.71% | 2.7만 |
|---|
| 2026.02.13 | ₩51,162 | ₩52,203 | ₩51,066 | ₩51,603 | +0.86% | 3.5만 |
|---|
| 2026.02.12 | ₩52,390 | ₩52,430 | ₩51,056 | ₩51,396 | -1.90% | 3.8만 |
|---|
| 2026.02.11 | ₩53,497 | ₩53,497 | ₩51,996 | ₩52,390 | -2.07% | 2.8만 |
|---|
| 2026.02.10 | ₩53,257 | ₩53,777 | ₩53,177 | ₩53,324 | +0.13% | 3.2만 |
|---|
| 2026.02.09 | ₩52,416 | ₩53,764 | ₩51,949 | ₩53,510 | +2.09% | 3.6만 |
|---|
| 2026.02.06 | ₩50,309 | ₩52,383 | ₩50,309 | ₩52,331 | +4.02% | 3.5만 |
|---|
| 2026.02.05 | ₩50,762 | ₩51,896 | ₩49,722 | ₩49,722 | -2.05% | 5.3만 |
|---|
| 2026.02.04 | ₩53,284 | ₩53,364 | ₩50,829 | ₩51,216 | -3.88% | 6.8만 |
|---|
| 2026.02.03 | ₩55,098 | ₩55,445 | ₩53,217 | ₩54,204 | -1.62% | 5.4만 |
|---|
| 2026.02.02 | ₩54,404 | ₩55,538 | ₩54,404 | ₩54,524 | +0.22% | 4.2만 |
|---|
| 2026.01.30 | ₩55,845 | ₩55,845 | ₩54,764 | ₩54,818 | -1.84% | 3.8만 |
|---|
| 2026.01.29 | ₩56,699 | ₩56,699 | ₩54,884 | ₩55,858 | -1.48% | 4만 |
|---|
| 2026.01.28 | ₩57,006 | ₩57,086 | ₩56,365 | ₩56,365 | -1.12% | 2.9만 |
|---|
| 2026.01.27 | ₩56,219 | ₩56,952 | ₩56,125 | ₩56,726 | +0.90% | 2.5만 |
|---|
| 2026.01.26 | ₩56,032 | ₩56,432 | ₩55,738 | ₩56,045 | +0.02% | 5만 |
|---|
| 2026.01.23 | ₩56,018 | ₩56,405 | ₩54,951 | ₩56,058 | +0.07% | 3만 |
|---|
| 2026.01.22 | ₩56,165 | ₩56,619 | ₩56,085 | ₩56,139 | -0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩55,205 | ₩56,105 | ₩54,831 | ₩55,738 | +0.97% | 3.7만 |
|---|
| 2026.01.20 | ₩56,032 | ₩56,352 | ₩55,365 | ₩55,525 | -0.90% | 6.2만 |
|---|
| 2026.01.16 | ₩57,313 | ₩57,313 | ₩56,615 | ₩56,912 | -0.70% | 3.6만 |
|---|
| 2026.01.15 | ₩57,473 | ₩57,706 | ₩56,766 | ₩56,804 | -1.16% | 4만 |
|---|
| 2026.01.14 | ₩56,939 | ₩57,126 | ₩56,245 | ₩56,767 | -0.30% | 2.9만 |
|---|
| 2026.01.13 | ₩57,659 | ₩58,166 | ₩57,499 | ₩57,581 | -0.14% | 4만 |
|---|
| 2026.01.12 | ₩56,832 | ₩57,940 | ₩56,832 | ₩57,735 | +1.59% | 4.2만 |
|---|
| 2026.01.09 | ₩56,832 | ₩57,553 | ₩56,748 | ₩57,430 | +1.05% | 3.2만 |
|---|
| 2026.01.08 | ₩57,486 | ₩57,486 | ₩56,605 | ₩56,806 | -1.18% | 3.7만 |
|---|
| 2026.01.07 | ₩57,286 | ₩57,579 | ₩56,979 | ₩57,286 | 0.00% | 2만 |
|---|
| 2026.01.06 | ₩57,726 | ₩57,806 | ₩57,303 | ₩57,735 | +0.02% | 5.2만 |
|---|
| 2026.01.05 | ₩57,753 | ₩57,926 | ₩57,393 | ₩57,393 | -0.62% | 6.5만 |
|---|
| 2026.01.02 | ₩57,459 | ₩58,073 | ₩56,759 | ₩56,979 | -0.84% | 4.9만 |
|---|
| 2025.12.31 | ₩56,966 | ₩57,038 | ₩56,459 | ₩56,565 | -0.70% | 5.8만 |
|---|
| 2025.12.30 | ₩57,379 | ₩57,726 | ₩57,286 | ₩57,353 | -0.05% | 5.7만 |
|---|
| 2025.12.29 | ₩57,339 | ₩57,686 | ₩57,286 | ₩57,366 | +0.05% | 3.2만 |
|---|
| 2025.12.26 | ₩57,819 | ₩57,819 | ₩57,513 | ₩57,559 | -0.45% | 3.7만 |
|---|
| 2025.12.24 | ₩57,539 | ₩57,686 | ₩57,459 | ₩57,673 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩57,913 | ₩58,205 | ₩57,673 | ₩58,073 | +0.28% | 2.7만 |
|---|
| 2025.12.22 | ₩58,260 | ₩58,313 | ₩57,966 | ₩58,025 | -0.40% | 2.6만 |
|---|
| 2025.12.19 | ₩56,766 | ₩57,793 | ₩56,766 | ₩57,659 | +1.57% | 3.2만 |
|---|
| 2025.12.18 | ₩56,619 | ₩56,886 | ₩56,260 | ₩56,672 | +0.09% | 2.6만 |
|---|
| 2025.12.17 | ₩57,126 | ₩57,299 | ₩55,672 | ₩55,672 | -2.55% | 3.5만 |
|---|
| 2025.12.16 | ₩57,006 | ₩57,713 | ₩56,866 | ₩57,473 | +0.82% | 2.9만 |
|---|
| 2025.12.15 | ₩58,313 | ₩58,313 | ₩57,099 | ₩57,313 | -1.72% | 4.3만 |
|---|
| 2025.12.12 | ₩59,274 | ₩59,274 | ₩57,633 | ₩57,954 | -2.23% | 3.7만 |
|---|
| 2025.12.11 | ₩59,767 | ₩59,767 | ₩58,567 | ₩59,274 | -0.83% | 2.9만 |
|---|
| 2025.12.10 | ₩59,540 | ₩60,875 | ₩59,300 | ₩60,875 | +2.24% | 3.1만 |
|---|
| 2025.12.09 | ₩59,794 | ₩60,167 | ₩59,594 | ₩59,941 | +0.25% | 2.9만 |
|---|
| 2025.12.08 | ₩60,234 | ₩60,234 | ₩59,404 | ₩59,687 | -0.91% | 2.9만 |
|---|
| 2025.12.05 | ₩60,087 | ₩60,154 | ₩59,738 | ₩59,907 | -0.30% | 2.7만 |
|---|
| 2025.12.04 | ₩59,714 | ₩59,807 | ₩59,382 | ₩59,634 | -0.13% | 3만 |
|---|
| 2025.12.03 | ₩59,234 | ₩59,831 | ₩58,875 | ₩59,821 | +0.99% | 2.2만 |
|---|
| 2025.12.02 | ₩59,127 | ₩59,981 | ₩59,127 | ₩59,407 | +0.47% | 3.8만 |
|---|
| 2025.12.01 | ₩58,513 | ₩59,194 | ₩58,386 | ₩58,980 | +0.80% | 3.3만 |
|---|
| 2025.11.28 | ₩58,246 | ₩59,060 | ₩58,246 | ₩59,060 | +1.40% | 2.6만 |
|---|
| 2025.11.26 | ₩58,340 | ₩58,700 | ₩57,793 | ₩58,700 | +0.62% | 7.5만 |
|---|
| 2025.11.25 | ₩57,926 | ₩58,193 | ₩56,784 | ₩58,046 | +0.21% | 8.9만 |
|---|
| 2025.11.24 | ₩56,392 | ₩58,049 | ₩56,392 | ₩57,726 | +2.37% | 3.7만 |
|---|
| 2025.11.21 | ₩56,005 | ₩56,699 | ₩54,724 | ₩56,125 | +0.21% | 5.7만 |
|---|
| 2025.11.20 | ₩59,180 | ₩59,500 | ₩55,865 | ₩55,952 | -5.46% | 7.2만 |
|---|
| 2025.11.19 | ₩57,499 | ₩58,460 | ₩57,019 | ₩58,220 | +1.25% | 3.7만 |
|---|
| 2025.11.18 | ₩57,993 | ₩58,446 | ₩56,968 | ₩57,726 | -0.46% | 5만 |
|---|
| 2025.11.17 | ₩59,367 | ₩59,766 | ₩58,206 | ₩58,593 | -1.30% | 7.6만 |
|---|
| 2025.11.14 | ₩58,086 | ₩60,034 | ₩57,819 | ₩59,554 | +2.53% | 8.5만 |
|---|
| 2025.11.13 | ₩61,155 | ₩61,155 | ₩58,939 | ₩59,367 | -2.92% | 6.8만 |
|---|
| 2025.11.12 | ₩62,142 | ₩62,142 | ₩61,048 | ₩61,288 | -1.37% | 4.2만 |
|---|
| 2025.11.11 | ₩62,249 | ₩62,457 | ₩61,492 | ₩61,868 | -0.61% | 5.1만 |
|---|
| 2025.11.10 | ₩62,502 | ₩62,876 | ₩62,006 | ₩62,782 | +0.45% | 5만 |
|---|
| 2025.11.07 | ₩60,928 | ₩61,288 | ₩59,687 | ₩61,208 | +0.46% | 6.3만 |
|---|
| 2025.11.06 | ₩63,503 | ₩63,503 | ₩61,101 | ₩61,355 | -3.38% | 7.1만 |
|---|
| 2025.11.05 | ₩62,435 | ₩63,583 | ₩62,430 | ₩63,036 | +0.96% | 5만 |
|---|
| 2025.11.04 | ₩63,770 | ₩64,370 | ₩62,969 | ₩63,022 | -1.17% | 7만 |
|---|
| 2025.11.03 | ₩65,984 | ₩65,984 | ₩65,108 | ₩65,384 | -0.91% | 5.7만 |
|---|
| 2025.10.31 | ₩65,744 | ₩65,744 | ₩64,703 | ₩65,344 | -0.61% | 4.8만 |
|---|
| 2025.10.30 | ₩65,357 | ₩65,611 | ₩64,463 | ₩64,597 | -1.16% | 6.6만 |
|---|
| 2025.10.29 | ₩66,104 | ₩66,104 | ₩65,264 | ₩65,971 | -0.20% | 5만 |
|---|
| 2025.10.28 | ₩65,957 | ₩66,143 | ₩65,437 | ₩65,757 | -0.30% | 6.5만 |
|---|
| 2025.10.27 | ₩64,903 | ₩65,470 | ₩64,703 | ₩65,357 | +0.70% | 7.9만 |
|---|
| 2025.10.24 | ₩63,890 | ₩64,263 | ₩63,689 | ₩63,976 | +0.14% | 6.3만 |
|---|
| 2025.10.23 | ₩61,942 | ₩63,049 | ₩61,750 | ₩63,009 | +1.72% | 4.8만 |
|---|
| 2025.10.22 | ₩63,503 | ₩63,503 | ₩61,101 | ₩62,182 | -2.08% | 8만 |
|---|
| 2025.10.21 | ₩63,703 | ₩63,770 | ₩63,116 | ₩63,476 | -0.36% | 7.3만 |
|---|
| 2025.10.20 | ₩63,102 | ₩63,900 | ₩63,102 | ₩63,584 | +0.76% | 3.3만 |
|---|
| 2025.10.17 | ₩63,129 | ₩63,316 | ₩62,035 | ₩63,082 | -0.07% | 9.1만 |
|---|
| 2025.10.16 | ₩63,863 | ₩64,174 | ₩62,796 | ₩63,137 | -1.14% | 8만 |
|---|
| 2025.10.15 | ₩63,543 | ₩63,735 | ₩62,085 | ₩63,356 | -0.29% | 6.3만 |
|---|
| 2025.10.14 | ₩62,956 | ₩63,743 | ₩61,768 | ₩62,721 | -0.37% | 6.2만 |
|---|
| 2025.10.13 | ₩63,049 | ₩64,114 | ₩62,894 | ₩63,890 | +1.33% | 5.6만 |
|---|
| 2025.10.10 | ₩64,703 | ₩65,104 | ₩62,049 | ₩62,049 | -4.10% | 7.1만 |
|---|