시장 데이터를 불러오는 중
전체 종목
YieldMax HIMS Option Income Strategy ETF 과거 주가
YieldMax HIMS Option Income Strategy ETF · HIYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax HIMS Option Income Strategy ETF · HIYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,121 | ₩16,044 | ₩14,988 | ₩16,017 | +5.92% | 6.7만 |
| 2026.10.08 | ₩15,375 | ₩15,469 | ₩14,586 | ₩14,921 | -2.96% | 6.5만 |
| 2026.10.07 | ₩15,469 | ₩15,830 | ₩15,469 | ₩15,643 | +1.12% | 2.5만 |
| 2026.10.06 | ₩15,816 | ₩15,816 | ₩15,482 | ₩15,643 | -1.10% | 3.3만 |
| 2026.10.05 | ₩15,816 | ₩16,244 | ₩15,243 | ₩15,683 | -0.85% | 8.9만 |
| 2026.10.02 | ₩15,669 | ₩15,830 | ₩15,175 | ₩15,335 | -2.13% | 3만 |
| 2026.10.01 | ₩15,576 | ₩15,616 | ₩15,228 | ₩15,443 | -0.85% | 2.5만 |
| 2026.09.30 | ₩15,576 | ₩16,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,857 |
| +1.80% |
| 3.6만 |
| 2026.09.29 | ₩15,482 | ₩15,683 | ₩15,197 | ₩15,357 | -0.81% | 3.2만 |
|---|
| 2026.09.28 | ₩15,509 | ₩15,556 | ₩15,252 | ₩15,350 | -1.03% | 1.9만 |
|---|
| 2026.09.25 | ₩15,522 | ₩15,683 | ₩15,509 | ₩15,625 | +0.66% | 2.2만 |
|---|
| 2026.09.24 | ₩15,215 | ₩15,710 | ₩14,929 | ₩15,643 | +2.81% | 1.6만 |
|---|
| 2026.09.23 | ₩16,204 | ₩16,338 | ₩15,576 | ₩15,576 | -3.88% | 4.4만 |
|---|
| 2026.09.22 | ₩16,137 | ₩16,659 | ₩15,830 | ₩16,251 | +0.70% | 6.3만 |
|---|
| 2026.09.21 | ₩15,509 | ₩15,850 | ₩15,377 | ₩15,850 | +2.20% | 4.3만 |
|---|
| 2026.09.18 | ₩15,482 | ₩15,482 | ₩15,128 | ₩15,255 | -1.47% | 1.9만 |
|---|
| 2026.09.17 | ₩15,442 | ₩15,442 | ₩15,068 | ₩15,141 | -1.95% | 4.2만 |
|---|
| 2026.09.16 | ₩15,010 | ₩15,422 | ₩15,010 | ₩15,242 | +1.54% | 2.7만 |
|---|
| 2026.09.15 | ₩15,268 | ₩15,603 | ₩15,135 | ₩15,228 | -0.26% | 2.6만 |
|---|
| 2026.09.14 | ₩15,108 | ₩15,693 | ₩15,001 | ₩15,469 | +2.39% | 7만 |
|---|
| 2026.09.11 | ₩14,894 | ₩15,068 | ₩14,640 | ₩15,028 | +0.90% | 4.8만 |
|---|
| 2026.09.10 | ₩14,894 | ₩15,203 | ₩14,840 | ₩14,974 | +0.54% | 2.6만 |
|---|
| 2026.09.09 | ₩15,335 | ₩15,389 | ₩15,121 | ₩15,349 | +0.09% | 8.7만 |
|---|
| 2026.09.08 | ₩15,188 | ₩15,516 | ₩15,188 | ₩15,442 | +1.67% | 4.9만 |
|---|
| 2026.09.04 | ₩15,322 | ₩15,322 | ₩15,054 | ₩15,195 | -0.83% | 13.3만 |
|---|
| 2026.09.03 | ₩15,964 | ₩15,964 | ₩15,188 | ₩15,239 | -4.54% | 7.5만 |
|---|
| 2026.09.02 | ₩15,857 | ₩16,244 | ₩15,776 | ₩16,017 | +1.01% | 6.9만 |
|---|
| 2026.09.01 | ₩16,284 | ₩16,472 | ₩15,803 | ₩15,870 | -2.55% | 7.1만 |
|---|
| 2026.08.31 | ₩16,030 | ₩16,458 | ₩15,964 | ₩16,378 | +2.17% | 4.6만 |
|---|
| 2026.08.28 | ₩17,100 | ₩17,180 | ₩15,803 | ₩15,977 | -6.57% | 6.9만 |
|---|
| 2026.08.27 | ₩16,686 | ₩17,381 | ₩16,378 | ₩17,287 | +3.61% | 2.9만 |
|---|
| 2026.08.26 | ₩17,394 | ₩17,528 | ₩16,592 | ₩16,712 | -3.92% | 5.5만 |
|---|
| 2026.08.25 | ₩17,247 | ₩17,916 | ₩17,180 | ₩17,662 | +2.40% | 4.8만 |
|---|
| 2026.08.24 | ₩18,022 | ₩18,022 | ₩16,853 | ₩17,238 | -4.35% | 9.2만 |
|---|
| 2026.08.21 | ₩17,768 | ₩18,744 | ₩17,755 | ₩18,450 | +3.84% | 5.3만 |
|---|
| 2026.08.20 | ₩17,461 | ₩18,290 | ₩17,434 | ₩17,719 | +1.48% | 8.7만 |
|---|
| 2026.08.19 | ₩16,244 | ₩17,849 | ₩16,244 | ₩17,683 | +8.86% | 5.1만 |
|---|
| 2026.08.18 | ₩16,365 | ₩16,859 | ₩16,303 | ₩16,303 | -0.38% | 2.9만 |
|---|
| 2026.08.17 | ₩16,726 | ₩16,853 | ₩16,311 | ₩16,776 | +0.30% | 3.2만 |
|---|
| 2026.08.14 | ₩16,953 | ₩17,060 | ₩16,621 | ₩16,621 | -1.96% | 3.5만 |
|---|
| 2026.08.13 | ₩17,434 | ₩17,461 | ₩16,913 | ₩16,926 | -2.91% | 6.9만 |
|---|
| 2026.08.12 | ₩18,103 | ₩18,183 | ₩17,448 | ₩17,766 | -1.86% | 7만 |
|---|
| 2026.08.11 | ₩17,555 | ₩18,410 | ₩17,461 | ₩17,822 | +1.52% | 6.8만 |
|---|
| 2026.08.10 | ₩17,822 | ₩18,529 | ₩17,822 | ₩18,383 | +3.15% | 7.6만 |
|---|
| 2026.08.07 | ₩17,434 | ₩18,263 | ₩17,381 | ₩18,228 | +4.56% | 4.9만 |
|---|
| 2026.08.06 | ₩17,916 | ₩17,969 | ₩17,274 | ₩17,274 | -3.58% | 2.7만 |
|---|
| 2026.08.05 | ₩19,186 | ₩19,186 | ₩18,474 | ₩18,650 | -2.79% | 6.4만 |
|---|
| 2026.08.04 | ₩18,303 | ₩19,045 | ₩18,303 | ₩19,008 | +3.85% | 4만 |
|---|
| 2026.08.03 | ₩17,006 | ₩18,524 | ₩17,006 | ₩18,410 | +8.25% | 5.8만 |
|---|
| 2026.07.31 | ₩16,913 | ₩17,508 | ₩16,553 | ₩17,005 | +0.55% | 7.1만 |
|---|
| 2026.07.30 | ₩15,442 | ₩16,984 | ₩15,135 | ₩16,809 | +8.85% | 4.7만 |
|---|
| 2026.07.29 | ₩17,862 | ₩18,183 | ₩15,803 | ₩15,803 | -11.53% | 12.5만 |
|---|
| 2026.07.28 | ₩18,450 | ₩18,450 | ₩17,307 | ₩18,103 | -1.88% | 7.4만 |
|---|
| 2026.07.27 | ₩17,902 | ₩18,597 | ₩17,902 | ₩18,597 | +3.88% | 3.5만 |
|---|
| 2026.07.24 | ₩20,322 | ₩20,456 | ₩17,448 | ₩17,488 | -13.95% | 8.3만 |
|---|
| 2026.07.23 | ₩18,998 | ₩21,031 | ₩18,771 | ₩19,908 | +4.79% | 6.6만 |
|---|
| 2026.07.22 | ₩20,229 | ₩20,643 | ₩19,453 | ₩19,507 | -3.57% | 5만 |
|---|
| 2026.07.21 | ₩20,068 | ₩20,523 | ₩19,787 | ₩20,028 | -0.20% | 3.9만 |
|---|
| 2026.07.20 | ₩20,055 | ₩20,442 | ₩20,015 | ₩20,108 | +0.27% | 5.7만 |
|---|
| 2026.07.17 | ₩19,747 | ₩20,750 | ₩19,627 | ₩20,055 | +1.56% | 3.4만 |
|---|
| 2026.07.16 | ₩21,913 | ₩22,167 | ₩20,576 | ₩20,576 | -6.10% | 3.5만 |
|---|
| 2026.07.15 | ₩21,913 | ₩22,582 | ₩21,913 | ₩22,541 | +2.87% | 6.1만 |
|---|
| 2026.07.14 | ₩21,459 | ₩21,619 | ₩20,991 | ₩21,579 | +0.56% | 2.6만 |
|---|
| 2026.07.13 | ₩21,218 | ₩21,592 | ₩20,857 | ₩21,245 | +0.13% | 4.3만 |
|---|
| 2026.07.10 | ₩22,140 | ₩22,140 | ₩20,509 | ₩21,218 | -4.17% | 5.2만 |
|---|
| 2026.07.09 | ₩22,702 | ₩22,702 | ₩21,659 | ₩21,793 | -4.00% | 4.5만 |
|---|
| 2026.07.08 | ₩22,060 | ₩22,595 | ₩21,509 | ₩22,528 | +2.12% | 5.4만 |
|---|
| 2026.07.07 | ₩23,290 | ₩23,517 | ₩22,475 | ₩22,501 | -3.39% | 5.5만 |
|---|
| 2026.07.06 | ₩22,862 | ₩23,778 | ₩22,682 | ₩23,611 | +3.27% | 7만 |
|---|
| 2026.07.02 | ₩23,277 | ₩23,277 | ₩22,408 | ₩22,595 | -2.93% | 7.6만 |
|---|
| 2026.07.01 | ₩22,541 | ₩24,066 | ₩22,528 | ₩23,678 | +5.04% | 13.4만 |
|---|
| 2026.06.30 | ₩21,405 | ₩22,261 | ₩20,670 | ₩22,261 | +4.00% | 3.1만 |
|---|
| 2026.06.29 | ₩21,886 | ₩22,568 | ₩21,231 | ₩21,603 | -1.30% | 8.7만 |
|---|
| 2026.06.26 | ₩20,790 | ₩22,308 | ₩20,790 | ₩21,806 | +4.89% | 2.2만 |
|---|
| 2026.06.25 | ₩21,739 | ₩21,739 | ₩19,988 | ₩21,191 | -2.52% | 3.4만 |
|---|
| 2026.06.24 | ₩21,713 | ₩22,167 | ₩21,205 | ₩21,753 | +0.18% | 6만 |
|---|
| 2026.06.23 | ₩21,619 | ₩22,461 | ₩21,619 | ₩21,699 | +0.37% | 3.7만 |
|---|
| 2026.06.22 | ₩22,742 | ₩23,203 | ₩22,033 | ₩22,154 | -2.59% | 3.3만 |
|---|
| 2026.06.18 | ₩21,392 | ₩23,116 | ₩21,392 | ₩22,977 | +7.41% | 5.1만 |
|---|
| 2026.06.17 | ₩21,459 | ₩22,281 | ₩21,124 | ₩21,565 | +0.50% | 5.1만 |
|---|
| 2026.06.16 | ₩20,589 | ₩21,606 | ₩20,576 | ₩21,291 | +3.41% | 5.6만 |
|---|
| 2026.06.15 | ₩19,707 | ₩20,615 | ₩19,573 | ₩20,615 | +4.61% | 6.1만 |
|---|
| 2026.06.12 | ₩19,854 | ₩19,854 | ₩18,809 | ₩18,978 | -4.41% | 3.6만 |
|---|
| 2026.06.11 | ₩19,346 | ₩19,934 | ₩18,878 | ₩19,761 | +2.14% | 3.4만 |
|---|
| 2026.06.10 | ₩20,055 | ₩20,603 | ₩19,707 | ₩19,707 | -1.73% | 2.4만 |
|---|
| 2026.06.09 | ₩19,747 | ₩20,352 | ₩18,718 | ₩20,352 | +3.06% | 2.4만 |
|---|
| 2026.06.08 | ₩18,851 | ₩19,370 | ₩18,671 | ₩19,279 | +2.27% | 1.7만 |
|---|
| 2026.06.05 | ₩19,507 | ₩19,600 | ₩18,502 | ₩18,861 | -3.31% | 5.4만 |
|---|
| 2026.06.04 | ₩19,212 | ₩20,723 | ₩19,212 | ₩19,700 | +2.54% | 6.1만 |
|---|
| 2026.06.03 | ₩19,720 | ₩20,115 | ₩19,092 | ₩19,934 | +1.08% | 5.8만 |
|---|
| 2026.06.02 | ₩20,442 | ₩20,536 | ₩19,817 | ₩20,081 | -1.77% | 4.7만 |
|---|
| 2026.06.01 | ₩19,266 | ₩20,563 | ₩19,105 | ₩20,216 | +4.93% | 5.8만 |
|---|
| 2026.05.29 | ₩18,985 | ₩19,520 | ₩18,183 | ₩19,159 | +0.92% | 7.7만 |
|---|
| 2026.05.28 | ₩18,490 | ₩19,146 | ₩18,490 | ₩18,972 | +2.60% | 4.2만 |
|---|
| 2026.05.27 | ₩18,597 | ₩19,359 | ₩18,597 | ₩19,199 | +3.24% | 4.9만 |
|---|
| 2026.05.26 | ₩18,317 | ₩18,818 | ₩18,143 | ₩18,357 | +0.22% | 4.5만 |
|---|
| 2026.05.22 | ₩18,638 | ₩18,704 | ₩18,129 | ₩18,311 | -1.75% | 3.2만 |
|---|
| 2026.05.21 | ₩17,728 | ₩18,462 | ₩17,728 | ₩18,375 | +3.65% | 1.8만 |
|---|
| 2026.05.20 | ₩17,742 | ₩18,290 | ₩17,514 | ₩18,158 | +2.34% | 4.8만 |
|---|
| 2026.05.19 | ₩17,635 | ₩17,976 | ₩17,247 | ₩17,889 | +1.44% | 2.9만 |
|---|
| 2026.05.18 | ₩18,945 | ₩18,945 | ₩17,688 | ₩17,691 | -6.62% | 5만 |
|---|
| 2026.05.15 | ₩18,638 | ₩19,520 | ₩18,638 | ₩19,346 | +3.80% | 3.2만 |
|---|
| 2026.05.14 | ₩19,025 | ₩19,255 | ₩18,383 | ₩18,946 | -0.41% | 1.9만 |
|---|
| 2026.05.13 | ₩19,627 | ₩19,627 | ₩18,651 | ₩19,065 | -2.86% | 8.2만 |
|---|
| 2026.05.12 | ₩19,948 | ₩20,710 | ₩19,507 | ₩19,868 | -0.40% | 9.1만 |
|---|
| 2026.05.11 | ₩22,033 | ₩22,929 | ₩21,846 | ₩22,301 | +1.21% | 4.3만 |
|---|
| 2026.05.08 | ₩20,055 | ₩21,539 | ₩19,854 | ₩21,422 | +6.82% | 6.4만 |
|---|
| 2026.05.07 | ₩20,523 | ₩20,737 | ₩19,754 | ₩19,977 | -2.66% | 5.2만 |
|---|
| 2026.05.06 | ₩20,897 | ₩21,164 | ₩20,442 | ₩21,138 | +1.15% | 6.8만 |
|---|
| 2026.05.05 | ₩21,178 | ₩21,178 | ₩20,422 | ₩20,687 | -2.32% | 2.5만 |
|---|
| 2026.05.04 | ₩21,499 | ₩21,766 | ₩20,904 | ₩21,184 | -1.46% | 5.2만 |
|---|
| 2026.05.01 | ₩21,258 | ₩21,432 | ₩20,977 | ₩21,200 | -0.27% | 2.1만 |
|---|
| 2026.04.30 | ₩20,763 | ₩21,285 | ₩20,182 | ₩21,262 | +2.40% | 3.9만 |
|---|
| 2026.04.29 | ₩21,833 | ₩21,833 | ₩20,930 | ₩21,138 | -3.18% | 5만 |
|---|
| 2026.04.28 | ₩22,849 | ₩22,849 | ₩22,114 | ₩22,247 | -2.63% | 2.2만 |
|---|
| 2026.04.27 | ₩23,370 | ₩24,066 | ₩23,130 | ₩23,148 | -0.95% | 3.1만 |
|---|
| 2026.04.24 | ₩23,384 | ₩24,226 | ₩23,043 | ₩23,919 | +2.29% | 6.9만 |
|---|
| 2026.04.23 | ₩23,798 | ₩24,173 | ₩21,813 | ₩22,555 | -5.22% | 6만 |
|---|
| 2026.04.22 | ₩24,427 | ₩24,427 | ₩23,103 | ₩23,678 | -3.07% | 13.7만 |
|---|
| 2026.04.21 | ₩23,745 | ₩25,002 | ₩23,304 | ₩24,400 | +2.76% | 6.4만 |
|---|
| 2026.04.20 | ₩23,370 | ₩25,576 | ₩23,370 | ₩25,175 | +7.72% | 4.3만 |
|---|
| 2026.04.17 | ₩22,796 | ₩24,199 | ₩22,794 | ₩23,584 | +3.46% | 5.9만 |
|---|
| 2026.04.16 | ₩22,582 | ₩22,983 | ₩21,024 | ₩22,622 | +0.18% | 8.3만 |
|---|
| 2026.04.15 | ₩19,092 | ₩20,950 | ₩18,678 | ₩20,696 | +8.40% | 6.6만 |
|---|
| 2026.04.14 | ₩19,052 | ₩19,199 | ₩18,571 | ₩18,785 | -1.40% | 3.4만 |
|---|
| 2026.04.13 | ₩17,501 | ₩19,012 | ₩17,488 | ₩18,648 | +6.55% | 3.4만 |
|---|
| 2026.04.10 | ₩17,581 | ₩17,809 | ₩17,287 | ₩17,494 | -0.49% | 5.5만 |
|---|
| 2026.04.09 | ₩17,220 | ₩17,613 | ₩17,127 | ₩17,613 | +2.28% | 2.9만 |
|---|
| 2026.04.08 | ₩18,691 | ₩18,691 | ₩17,555 | ₩17,809 | -4.72% | 13.5만 |
|---|
| 2026.04.07 | ₩17,809 | ₩17,889 | ₩17,448 | ₩17,772 | -0.20% | 1.5만 |
|---|
| 2026.04.06 | ₩18,063 | ₩18,317 | ₩17,846 | ₩18,317 | +1.41% | 2.8만 |
|---|
| 2026.04.02 | ₩17,755 | ₩17,755 | ₩17,194 | ₩17,460 | -1.66% | 2.4만 |
|---|
| 2026.04.01 | ₩19,346 | ₩19,359 | ₩18,223 | ₩18,317 | -5.32% | 4.9만 |
|---|
| 2026.03.31 | ₩17,327 | ₩19,065 | ₩17,327 | ₩18,908 | +9.12% | 9.3천 |
|---|
| 2026.03.30 | ₩17,795 | ₩17,982 | ₩17,260 | ₩17,268 | -2.96% | 1.7만 |
|---|
| 2026.03.27 | ₩18,571 | ₩18,571 | ₩17,595 | ₩17,675 | -4.82% | 2.7만 |
|---|
| 2026.03.26 | ₩18,623 | ₩19,172 | ₩18,303 | ₩18,865 | +1.30% | 2.9만 |
|---|
| 2026.03.25 | ₩19,654 | ₩20,095 | ₩18,998 | ₩19,239 | -2.11% | 3.1만 |
|---|
| 2026.03.24 | ₩20,215 | ₩20,215 | ₩19,359 | ₩19,659 | -2.75% | 4.3만 |
|---|
| 2026.03.23 | ₩20,416 | ₩20,910 | ₩20,416 | ₩20,536 | +0.59% | 4만 |
|---|
| 2026.03.20 | ₩21,285 | ₩21,793 | ₩19,854 | ₩20,041 | -5.84% | 2.4만 |
|---|
| 2026.03.19 | ₩20,870 | ₩21,806 | ₩20,844 | ₩21,766 | +4.29% | 2.8만 |
|---|
| 2026.03.18 | ₩22,996 | ₩22,996 | ₩21,472 | ₩21,472 | -6.63% | 4.8만 |
|---|
| 2026.03.17 | ₩23,143 | ₩23,210 | ₩22,394 | ₩23,210 | +0.29% | 207.4만 |
|---|
| 2026.03.16 | ₩22,568 | ₩23,103 | ₩22,100 | ₩23,103 | +2.37% | 1.6만 |
|---|
| 2026.03.13 | ₩22,020 | ₩22,836 | ₩21,739 | ₩22,769 | +3.40% | 9천 |
|---|
| 2026.03.12 | ₩23,959 | ₩24,066 | ₩22,140 | ₩22,194 | -7.37% | 2.1만 |
|---|
| 2026.03.11 | ₩21,499 | ₩25,403 | ₩21,392 | ₩24,079 | +12.00% | 4.5만 |
|---|
| 2026.03.10 | ₩22,461 | ₩24,173 | ₩21,140 | ₩22,007 | -2.02% | 5.4만 |
|---|
| 2026.03.09 | ₩22,114 | ₩22,114 | ₩19,801 | ₩20,870 | -5.62% | 6.4만 |
|---|
| 2026.03.06 | ₩15,188 | ₩15,536 | ₩15,108 | ₩15,509 | +2.11% | 4.3만 |
|---|
| 2026.03.05 | ₩13,731 | ₩13,731 | ₩13,731 | ₩13,731 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩13,209 | ₩13,731 | ₩13,209 | ₩13,731 | +3.95% | 3만 |
|---|
| 2026.03.03 | ₩16,218 | ₩16,632 | ₩12,741 | ₩13,490 | -16.82% | 16.7만 |
|---|
| 2026.03.02 | ₩15,649 | ₩16,565 | ₩15,522 | ₩16,565 | +5.85% | 1.9만 |
|---|
| 2026.02.27 | ₩15,288 | ₩15,629 | ₩14,974 | ₩14,974 | -2.06% | 103.3만 |
|---|
| 2026.02.26 | ₩16,431 | ₩16,431 | ₩15,429 | ₩16,092 | -2.07% | 2.1만 |
|---|
| 2026.02.25 | ₩16,244 | ₩16,686 | ₩15,883 | ₩16,378 | +0.82% | 2.9만 |
|---|
| 2026.02.24 | ₩14,747 | ₩16,365 | ₩14,533 | ₩15,923 | +7.98% | 1.6만 |
|---|
| 2026.02.23 | ₩15,950 | ₩15,964 | ₩15,509 | ₩15,923 | -0.17% | 44.5만 |
|---|
| 2026.02.20 | ₩15,923 | ₩16,378 | ₩15,917 | ₩15,917 | -0.04% | 4.6천 |
|---|
| 2026.02.19 | ₩16,244 | ₩16,458 | ₩15,877 | ₩15,964 | -1.73% | 9.9천 |
|---|
| 2026.02.18 | ₩16,191 | ₩16,552 | ₩15,984 | ₩16,244 | +0.33% | 3만 |
|---|
| 2026.02.17 | ₩16,659 | ₩16,659 | ₩16,124 | ₩16,525 | -0.80% | 1.3만 |
|---|
| 2026.02.13 | ₩16,325 | ₩16,712 | ₩16,325 | ₩16,460 | +0.83% | 5.2천 |
|---|
| 2026.02.12 | ₩16,538 | ₩16,859 | ₩15,923 | ₩15,977 | -3.40% | 4.5천 |
|---|
| 2026.02.11 | ₩17,875 | ₩17,875 | ₩16,966 | ₩16,966 | -5.09% | 2.7만 |
|---|
| 2026.02.10 | ₩19,039 | ₩19,039 | ₩17,514 | ₩17,514 | -8.01% | 1.1만 |
|---|
| 2026.02.09 | ₩18,022 | ₩19,533 | ₩16,933 | ₩19,533 | +8.38% | 3만 |
|---|
| 2026.02.06 | ₩22,742 | ₩23,431 | ₩21,619 | ₩22,889 | +0.65% | 3.1만 |
|---|
| 2026.02.05 | ₩26,151 | ₩26,572 | ₩22,983 | ₩23,477 | -10.22% | 2.4만 |
|---|
| 2026.02.04 | ₩26,044 | ₩26,044 | ₩24,199 | ₩24,574 | -5.65% | 6.8천 |
|---|
| 2026.02.03 | ₩26,606 | ₩26,606 | ₩24,761 | ₩25,564 | -3.91% | 2.1천 |
|---|
| 2026.02.02 | ₩26,927 | ₩27,187 | ₩26,499 | ₩26,499 | -1.59% | 3.5천 |
|---|
| 2026.01.30 | ₩29,471 | ₩29,471 | ₩26,563 | ₩26,869 | -8.83% | 4.1천 |
|---|
| 2026.01.29 | ₩28,424 | ₩29,775 | ₩28,424 | ₩29,347 | +3.25% | 6.2천 |
|---|
| 2026.01.28 | ₩29,213 | ₩29,213 | ₩28,478 | ₩28,758 | -1.56% | 3천 |
|---|
| 2026.01.27 | ₩29,694 | ₩29,694 | ₩29,106 | ₩29,416 | -0.94% | 1.7천 |
|---|
| 2026.01.26 | ₩29,351 | ₩30,130 | ₩29,351 | ₩29,836 | +1.65% | 4.8천 |
|---|
| 2026.01.23 | ₩29,467 | ₩30,136 | ₩29,213 | ₩29,360 | -0.36% | 4.7천 |
|---|
| 2026.01.22 | ₩28,772 | ₩30,055 | ₩28,772 | ₩30,055 | +4.46% | 8.5천 |
|---|
| 2026.01.21 | ₩30,216 | ₩30,216 | ₩28,250 | ₩28,986 | -4.07% | 7.2천 |
|---|
| 2026.01.20 | ₩30,229 | ₩30,884 | ₩30,015 | ₩30,456 | +0.75% | 8.9만 |
|---|
| 2026.01.16 | ₩31,058 | ₩31,366 | ₩30,819 | ₩30,978 | -0.26% | 3.3천 |
|---|
| 2026.01.15 | ₩30,791 | ₩31,085 | ₩30,537 | ₩30,991 | +0.65% | 1.1만 |
|---|
| 2026.01.14 | ₩31,954 | ₩31,954 | ₩31,007 | ₩31,248 | -2.21% | 5.3천 |
|---|
| 2026.01.13 | ₩32,689 | ₩32,703 | ₩31,767 | ₩32,021 | -2.04% | 3.2천 |
|---|
| 2026.01.12 | ₩30,162 | ₩32,101 | ₩30,162 | ₩32,101 | +6.43% | 6.4천 |
|---|
| 2026.01.09 | ₩33,264 | ₩33,264 | ₩31,165 | ₩31,165 | -6.31% | 5.6천 |
|---|
| 2026.01.08 | ₩33,759 | ₩33,759 | ₩33,090 | ₩33,344 | -1.23% | 5.3천 |
|---|
| 2026.01.07 | ₩34,721 | ₩35,109 | ₩34,721 | ₩34,882 | +0.46% | 9.3천 |
|---|
| 2026.01.06 | ₩34,755 | ₩34,807 | ₩33,919 | ₩34,807 | +0.15% | 6.2천 |
|---|
| 2026.01.05 | ₩33,898 | ₩34,761 | ₩33,384 | ₩34,367 | +1.38% | 9.7천 |
|---|
| 2026.01.02 | ₩32,649 | ₩33,411 | ₩32,582 | ₩33,310 | +2.02% | 4.3천 |
|---|
| 2025.12.31 | ₩33,130 | ₩33,130 | ₩32,462 | ₩32,914 | -0.65% | 6.4천 |
|---|
| 2025.12.30 | ₩34,160 | ₩34,387 | ₩33,443 | ₩33,443 | -2.10% | 1.1만 |
|---|
| 2025.12.29 | ₩33,919 | ₩34,882 | ₩33,919 | ₩34,240 | +0.95% | 1.1만 |
|---|
| 2025.12.26 | ₩34,267 | ₩34,560 | ₩33,879 | ₩34,560 | +0.85% | 4.1천 |
|---|
| 2025.12.24 | ₩34,922 | ₩35,389 | ₩34,880 | ₩35,172 | +0.72% | 4.1천 |
|---|
| 2025.12.23 | ₩35,403 | ₩35,403 | ₩34,606 | ₩35,257 | -0.41% | 5.1천 |
|---|
| 2025.12.22 | ₩36,098 | ₩36,192 | ₩35,243 | ₩35,550 | -1.52% | 7만 |
|---|
| 2025.12.19 | ₩35,270 | ₩35,767 | ₩35,096 | ₩35,767 | +1.41% | 6.4천 |
|---|
| 2025.12.18 | ₩35,631 | ₩35,911 | ₩35,077 | ₩35,137 | -1.38% | 7.3천 |
|---|
| 2025.12.17 | ₩36,633 | ₩36,874 | ₩35,403 | ₩35,514 | -3.05% | 3.2천 |
|---|
| 2025.12.16 | ₩36,687 | ₩37,355 | ₩35,939 | ₩37,355 | +1.82% | 1.5만 |
|---|
| 2025.12.15 | ₩38,037 | ₩38,037 | ₩36,098 | ₩36,550 | -3.91% | 6.3천 |
|---|
| 2025.12.12 | ₩37,328 | ₩38,438 | ₩37,141 | ₩37,181 | -0.39% | 8.2천 |
|---|
| 2025.12.11 | ₩37,435 | ₩37,671 | ₩36,807 | ₩37,671 | +0.63% | 1.6만 |
|---|
| 2025.12.10 | ₩39,307 | ₩39,307 | ₩37,890 | ₩38,010 | -3.30% | 2.5만 |
|---|
| 2025.12.09 | ₩38,893 | ₩39,842 | ₩38,893 | ₩39,557 | +1.71% | 1.1만 |
|---|
| 2025.12.08 | ₩38,813 | ₩39,013 | ₩38,431 | ₩38,942 | +0.33% | 8.7천 |
|---|
| 2025.12.05 | ₩39,361 | ₩40,256 | ₩39,187 | ₩39,187 | -0.44% | 1.5만 |
|---|
| 2025.12.04 | ₩38,171 | ₩39,782 | ₩38,037 | ₩39,782 | +4.22% | 2.4만 |
|---|
| 2025.12.03 | ₩37,903 | ₩38,345 | ₩37,259 | ₩38,337 | +1.14% | 3.5만 |
|---|
| 2025.12.02 | ₩38,706 | ₩38,973 | ₩37,486 | ₩37,486 | -3.15% | 9.3천 |
|---|
| 2025.12.01 | ₩39,936 | ₩39,936 | ₩38,540 | ₩38,540 | -3.50% | 1.3만 |
|---|
| 2025.11.28 | ₩39,361 | ₩40,404 | ₩39,361 | ₩40,307 | +2.40% | 6천 |
|---|
| 2025.11.26 | ₩39,621 | ₩40,190 | ₩39,593 | ₩40,089 | +1.18% | 9.8천 |
|---|
| 2025.11.25 | ₩39,842 | ₩39,842 | ₩39,120 | ₩39,310 | -1.34% | 7.1천 |
|---|
| 2025.11.24 | ₩37,890 | ₩39,628 | ₩37,890 | ₩39,628 | +4.59% | 11.3만 |
|---|
| 2025.11.21 | ₩35,858 | ₩37,529 | ₩35,697 | ₩37,480 | +4.52% | 1.3만 |
|---|
| 2025.11.20 | ₩39,200 | ₩39,200 | ₩36,177 | ₩36,199 | -7.66% | 1.1만 |
|---|
| 2025.11.19 | ₩39,909 | ₩39,909 | ₩38,077 | ₩39,104 | -2.02% | 2.5만 |
|---|
| 2025.11.18 | ₩36,981 | ₩39,548 | ₩36,981 | ₩39,548 | +6.94% | 1.1만 |
|---|
| 2025.11.17 | ₩41,112 | ₩41,112 | ₩37,462 | ₩39,053 | -5.01% | 2.1만 |
|---|
| 2025.11.14 | ₩39,180 | ₩40,442 | ₩38,986 | ₩39,901 | +1.84% | 8.5천 |
|---|
| 2025.11.13 | ₩42,155 | ₩42,155 | ₩38,897 | ₩38,897 | -7.73% | 1.4만 |
|---|
| 2025.11.12 | ₩43,786 | ₩43,853 | ₩42,676 | ₩42,956 | -1.90% | 1.5만 |
|---|
| 2025.11.11 | ₩43,813 | ₩44,548 | ₩43,489 | ₩43,489 | -0.74% | 1.6천 |
|---|
| 2025.11.10 | ₩45,123 | ₩45,123 | ₩43,973 | ₩44,727 | -0.88% | 1.8천 |
|---|
| 2025.11.07 | ₩44,294 | ₩44,481 | ₩42,904 | ₩44,445 | +0.34% | 3.7천 |
|---|
| 2025.11.06 | ₩46,066 | ₩46,366 | ₩43,551 | ₩45,096 | -2.10% | 1.3만 |
|---|
| 2025.11.05 | ₩48,840 | ₩50,404 | ₩47,543 | ₩47,797 | -2.14% | 2.5만 |
|---|
| 2025.11.04 | ₩51,982 | ₩51,982 | ₩46,655 | ₩46,655 | -10.25% | 1.2만 |
|---|
| 2025.11.03 | ₩49,669 | ₩49,669 | ₩47,932 | ₩47,932 | -3.50% | 6.8천 |
|---|
| 2025.10.31 | ₩48,897 | ₩49,983 | ₩48,706 | ₩49,250 | +0.72% | 6천 |
|---|
| 2025.10.30 | ₩49,843 | ₩50,197 | ₩47,579 | ₩47,579 | -4.54% | 6.2천 |
|---|
| 2025.10.29 | ₩51,340 | ₩52,490 | ₩50,658 | ₩51,018 | -0.63% | 2.1만 |
|---|
| 2025.10.28 | ₩52,637 | ₩52,664 | ₩51,640 | ₩51,640 | -1.89% | 4.6천 |
|---|
| 2025.10.27 | ₩53,439 | ₩53,439 | ₩52,418 | ₩52,418 | -1.91% | 3.5천 |
|---|
| 2025.10.24 | ₩54,014 | ₩54,380 | ₩52,938 | ₩52,938 | -1.99% | 3.5천 |
|---|
| 2025.10.23 | ₩51,514 | ₩52,382 | ₩51,113 | ₩52,382 | +1.68% | 1.3만 |
|---|
| 2025.10.22 | ₩53,867 | ₩53,867 | ₩51,233 | ₩52,383 | -2.76% | 1.5만 |
|---|
| 2025.10.21 | ₩55,699 | ₩56,434 | ₩54,482 | ₩54,640 | -1.90% | 2.3만 |
|---|
| 2025.10.20 | ₩56,795 | ₩57,397 | ₩55,614 | ₩56,688 | -0.19% | 65.4만 |
|---|
| 2025.10.17 | ₩62,103 | ₩62,103 | ₩54,712 | ₩54,712 | -11.90% | 5.2천 |
|---|
| 2025.10.16 | ₩68,387 | ₩68,387 | ₩63,426 | ₩64,603 | -5.53% | 2만 |
|---|
| 2025.10.15 | ₩63,774 | ₩72,157 | ₩63,774 | ₩71,099 | +11.49% | 1.2만 |
|---|
| 2025.10.14 | ₩62,811 | ₩63,560 | ₩62,544 | ₩62,916 | +0.17% | 2.4천 |
|---|
| 2025.10.13 | ₩63,631 | ₩63,631 | ₩63,631 | ₩63,631 | 0.00% | 600 |
|---|
| 2025.10.10 | ₩66,734 | ₩66,734 | ₩62,536 | ₩62,536 | -6.29% | 2.8천 |
|---|