시장 데이터를 불러오는 중
전체 종목
YieldMax HOOD Option Income Strategy ETF 과거 주가
YieldMax HOOD Option Income Strategy ETF · HOOY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax HOOD Option Income Strategy ETF · HOOY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,477 | ₩34,798 | ₩33,900 | ₩34,369 | -0.31% | 9.2만 |
| 2026.10.08 | ₩34,182 | ₩34,654 | ₩33,297 | ₩34,047 | -0.39% | 22.7만 |
| 2026.10.07 | ₩34,973 | ₩35,335 | ₩34,544 | ₩35,335 | +1.04% | 24.7만 |
| 2026.10.06 | ₩36,729 | ₩36,729 | ₩35,737 | ₩35,898 | -2.26% | 17.9만 |
| 2026.10.05 | ₩36,193 | ₩36,662 | ₩35,887 | ₩36,354 | +0.44% | 12.2만 |
| 2026.10.02 | ₩36,139 | ₩37,692 | ₩35,616 | ₩35,898 | -0.67% | 17.1만 |
| 2026.10.01 | ₩35,724 | ₩36,005 | ₩35,201 | ₩35,442 | -0.79% | 11.6만 |
| 2026.09.30 | ₩38,754 | ₩38,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,327 |
| -6.26% |
| 28.7만 |
| 2026.09.29 | ₩37,950 | ₩37,950 | ₩36,877 | ₩37,293 | -1.73% | 12.3만 |
|---|
| 2026.09.28 | ₩37,816 | ₩38,151 | ₩37,078 | ₩37,293 | -1.38% | 12.7만 |
|---|
| 2026.09.25 | ₩38,848 | ₩38,848 | ₩37,480 | ₩38,191 | -1.69% | 13.7만 |
|---|
| 2026.09.24 | ₩38,218 | ₩39,157 | ₩37,883 | ₩38,285 | +0.18% | 16.3만 |
|---|
| 2026.09.23 | ₩39,559 | ₩40,565 | ₩39,358 | ₩39,639 | +0.20% | 24.7만 |
|---|
| 2026.09.22 | ₩39,894 | ₩40,363 | ₩39,559 | ₩40,095 | +0.50% | 12.3만 |
|---|
| 2026.09.21 | ₩40,229 | ₩40,551 | ₩39,297 | ₩39,894 | -0.83% | 15.4만 |
|---|
| 2026.09.18 | ₩36,823 | ₩39,210 | ₩36,327 | ₩39,023 | +5.97% | 24.8만 |
|---|
| 2026.09.17 | ₩36,206 | ₩36,206 | ₩34,785 | ₩35,978 | -0.63% | 17.2만 |
|---|
| 2026.09.16 | ₩36,756 | ₩36,756 | ₩33,873 | ₩34,852 | -5.18% | 31.2만 |
|---|
| 2026.09.15 | ₩36,984 | ₩37,199 | ₩35,201 | ₩36,676 | -0.83% | 13.8만 |
|---|
| 2026.09.14 | ₩36,823 | ₩38,070 | ₩36,823 | ₩37,628 | +2.18% | 12.2만 |
|---|
| 2026.09.11 | ₩37,306 | ₩38,164 | ₩36,542 | ₩37,065 | -0.65% | 17.5만 |
|---|
| 2026.09.10 | ₩37,065 | ₩38,097 | ₩36,657 | ₩37,293 | +0.62% | 11.2만 |
|---|
| 2026.09.09 | ₩40,323 | ₩40,323 | ₩38,553 | ₩38,647 | -4.16% | 24.2만 |
|---|
| 2026.09.08 | ₩40,994 | ₩41,462 | ₩39,063 | ₩39,264 | -4.22% | 12.1만 |
|---|
| 2026.09.04 | ₩39,894 | ₩41,074 | ₩39,693 | ₩40,296 | +1.01% | 12.2만 |
|---|
| 2026.09.03 | ₩38,003 | ₩41,262 | ₩38,003 | ₩41,195 | +8.40% | 21만 |
|---|
| 2026.09.02 | ₩36,206 | ₩37,172 | ₩35,564 | ₩37,024 | +2.26% | 5.4만 |
|---|
| 2026.09.01 | ₩36,354 | ₩36,877 | ₩35,670 | ₩36,086 | -0.74% | 7.2만 |
|---|
| 2026.08.31 | ₩36,086 | ₩36,569 | ₩35,107 | ₩36,220 | +0.37% | 11.1만 |
|---|
| 2026.08.28 | ₩37,547 | ₩37,647 | ₩36,046 | ₩36,206 | -3.57% | 8.4만 |
|---|
| 2026.08.27 | ₩37,547 | ₩37,923 | ₩36,944 | ₩37,440 | -0.29% | 4.6만 |
|---|
| 2026.08.26 | ₩38,030 | ₩38,272 | ₩37,588 | ₩37,775 | -0.67% | 4.8만 |
|---|
| 2026.08.25 | ₩36,019 | ₩38,575 | ₩36,019 | ₩38,379 | +6.55% | 8.3만 |
|---|
| 2026.08.24 | ₩36,890 | ₩37,668 | ₩35,934 | ₩36,019 | -2.36% | 7.8만 |
|---|
| 2026.08.21 | ₩35,348 | ₩37,829 | ₩35,228 | ₩37,494 | +6.07% | 15.6만 |
|---|
| 2026.08.20 | ₩35,362 | ₩35,536 | ₩33,685 | ₩34,168 | -3.38% | 7.1만 |
|---|
| 2026.08.19 | ₩33,685 | ₩35,549 | ₩33,525 | ₩34,570 | +2.63% | 11.4만 |
|---|
| 2026.08.18 | ₩33,887 | ₩34,249 | ₩33,270 | ₩33,364 | -1.54% | 9.4만 |
|---|
| 2026.08.17 | ₩34,463 | ₩35,000 | ₩34,195 | ₩34,825 | +1.05% | 6.6만 |
|---|
| 2026.08.14 | ₩34,919 | ₩35,167 | ₩34,503 | ₩34,678 | -0.69% | 7.5만 |
|---|
| 2026.08.13 | ₩34,731 | ₩35,804 | ₩34,731 | ₩35,544 | +2.34% | 6.2만 |
|---|
| 2026.08.12 | ₩35,187 | ₩35,523 | ₩34,597 | ₩35,120 | -0.19% | 8.6만 |
|---|
| 2026.08.11 | ₩34,865 | ₩34,993 | ₩34,329 | ₩34,772 | -0.27% | 5만 |
|---|
| 2026.08.10 | ₩34,611 | ₩34,865 | ₩34,262 | ₩34,731 | +0.35% | 5.4만 |
|---|
| 2026.08.07 | ₩34,329 | ₩35,134 | ₩34,235 | ₩34,289 | -0.12% | 9.8만 |
|---|
| 2026.08.06 | ₩33,726 | ₩34,477 | ₩33,726 | ₩33,913 | +0.56% | 5.7만 |
|---|
| 2026.08.05 | ₩35,201 | ₩35,804 | ₩34,941 | ₩35,067 | -0.38% | 6.9만 |
|---|
| 2026.08.04 | ₩35,174 | ₩35,911 | ₩34,101 | ₩35,281 | +0.30% | 9.6만 |
|---|
| 2026.08.03 | ₩32,881 | ₩34,825 | ₩32,666 | ₩34,383 | +4.57% | 10.6만 |
|---|
| 2026.07.31 | ₩33,149 | ₩34,061 | ₩31,982 | ₩33,136 | -0.04% | 16.6만 |
|---|
| 2026.07.30 | ₩34,410 | ₩34,933 | ₩32,909 | ₩32,921 | -4.33% | 14.6만 |
|---|
| 2026.07.29 | ₩35,469 | ₩35,590 | ₩34,061 | ₩34,503 | -2.72% | 10.7만 |
|---|
| 2026.07.28 | ₩35,563 | ₩35,897 | ₩33,927 | ₩35,549 | -0.04% | 16.9만 |
|---|
| 2026.07.27 | ₩36,984 | ₩37,749 | ₩35,549 | ₩36,582 | -1.09% | 11.6만 |
|---|
| 2026.07.24 | ₩38,057 | ₩38,057 | ₩35,594 | ₩36,327 | -4.55% | 19.4만 |
|---|
| 2026.07.23 | ₩38,526 | ₩39,086 | ₩37,614 | ₩38,607 | +0.21% | 12만 |
|---|
| 2026.07.22 | ₩39,827 | ₩40,350 | ₩39,599 | ₩39,854 | +0.07% | 15.3만 |
|---|
| 2026.07.21 | ₩38,915 | ₩40,772 | ₩38,915 | ₩40,136 | +3.14% | 29.4만 |
|---|
| 2026.07.20 | ₩39,210 | ₩39,210 | ₩37,708 | ₩37,923 | -3.28% | 16.4만 |
|---|
| 2026.07.17 | ₩38,218 | ₩39,559 | ₩36,944 | ₩38,218 | 0.00% | 22.8만 |
|---|
| 2026.07.16 | ₩43,139 | ₩43,139 | ₩40,176 | ₩40,431 | -6.28% | 16.6만 |
|---|
| 2026.07.15 | ₩44,132 | ₩44,427 | ₩43,180 | ₩44,293 | +0.36% | 24.6만 |
|---|
| 2026.07.14 | ₩42,898 | ₩43,662 | ₩41,986 | ₩43,662 | +1.78% | 10.8만 |
|---|
| 2026.07.13 | ₩42,831 | ₩43,408 | ₩42,040 | ₩42,482 | -0.81% | 15.5만 |
|---|
| 2026.07.10 | ₩45,191 | ₩45,191 | ₩42,026 | ₩43,166 | -4.48% | 15.6만 |
|---|
| 2026.07.09 | ₩43,166 | ₩44,521 | ₩42,911 | ₩43,944 | +1.80% | 15.1만 |
|---|
| 2026.07.08 | ₩43,622 | ₩44,534 | ₩42,913 | ₩44,386 | +1.75% | 17.5만 |
|---|
| 2026.07.07 | ₩45,218 | ₩45,634 | ₩43,850 | ₩44,158 | -2.34% | 12.8만 |
|---|
| 2026.07.06 | ₩43,729 | ₩45,821 | ₩43,689 | ₩45,593 | +4.26% | 14.2만 |
|---|
| 2026.07.02 | ₩44,091 | ₩46,465 | ₩43,314 | ₩43,729 | -0.82% | 14.8만 |
|---|
| 2026.07.01 | ₩40,994 | ₩43,488 | ₩40,958 | ₩43,287 | +5.59% | 15.7만 |
|---|
| 2026.06.30 | ₩41,423 | ₩41,557 | ₩40,659 | ₩40,927 | -1.20% | 12.1만 |
|---|
| 2026.06.29 | ₩41,021 | ₩41,604 | ₩40,182 | ₩41,396 | +0.92% | 14.3만 |
|---|
| 2026.06.26 | ₩38,124 | ₩40,524 | ₩38,084 | ₩40,484 | +6.19% | 11.8만 |
|---|
| 2026.06.25 | ₩40,484 | ₩40,484 | ₩38,084 | ₩38,459 | -5.00% | 12.7만 |
|---|
| 2026.06.24 | ₩42,402 | ₩42,925 | ₩40,243 | ₩40,766 | -3.86% | 22만 |
|---|
| 2026.06.23 | ₩42,147 | ₩43,501 | ₩41,986 | ₩42,415 | +0.64% | 10만 |
|---|
| 2026.06.22 | ₩44,306 | ₩45,585 | ₩43,327 | ₩43,515 | -1.79% | 14만 |
|---|
| 2026.06.18 | ₩44,319 | ₩44,534 | ₩42,663 | ₩44,373 | +0.12% | 10.4만 |
|---|
| 2026.06.17 | ₩41,289 | ₩46,009 | ₩41,249 | ₩44,199 | +7.05% | 15.9만 |
|---|
| 2026.06.16 | ₩42,321 | ₩42,911 | ₩40,819 | ₩41,517 | -1.90% | 8만 |
|---|
| 2026.06.15 | ₩42,026 | ₩42,771 | ₩41,651 | ₩42,013 | -0.03% | 11.2만 |
|---|
| 2026.06.12 | ₩39,867 | ₩41,228 | ₩39,260 | ₩40,042 | +0.44% | 8.5만 |
|---|
| 2026.06.11 | ₩38,231 | ₩40,424 | ₩38,030 | ₩39,894 | +4.35% | 9.1만 |
|---|
| 2026.06.10 | ₩37,641 | ₩40,392 | ₩37,641 | ₩38,714 | +2.85% | 14.3만 |
|---|
| 2026.06.09 | ₩38,339 | ₩39,197 | ₩35,871 | ₩37,829 | -1.33% | 11.3만 |
|---|
| 2026.06.08 | ₩37,789 | ₩38,352 | ₩37,383 | ₩38,003 | +0.57% | 9.5만 |
|---|
| 2026.06.05 | ₩38,714 | ₩39,023 | ₩35,972 | ₩37,360 | -3.50% | 11.6만 |
|---|
| 2026.06.04 | ₩37,547 | ₩39,492 | ₩37,266 | ₩39,425 | +5.00% | 8.9만 |
|---|
| 2026.06.03 | ₩39,599 | ₩39,599 | ₩37,977 | ₩38,151 | -3.66% | 20.4만 |
|---|
| 2026.06.02 | ₩40,055 | ₩40,498 | ₩39,292 | ₩40,136 | +0.20% | 8.3만 |
|---|
| 2026.06.01 | ₩40,565 | ₩41,584 | ₩38,969 | ₩40,819 | +0.63% | 14.2만 |
|---|
| 2026.05.29 | ₩38,902 | ₩42,362 | ₩38,607 | ₩42,241 | +8.58% | 18.8만 |
|---|
| 2026.05.28 | ₩35,469 | ₩38,754 | ₩35,068 | ₩38,432 | +8.36% | 15.5만 |
|---|
| 2026.05.27 | ₩35,536 | ₩36,689 | ₩35,469 | ₩36,689 | +3.25% | 10.2만 |
|---|
| 2026.05.26 | ₩35,911 | ₩36,300 | ₩35,496 | ₩35,777 | -0.37% | 11.1만 |
|---|
| 2026.05.22 | ₩36,287 | ₩36,569 | ₩35,335 | ₩35,536 | -2.07% | 10.4만 |
|---|
| 2026.05.21 | ₩35,938 | ₩36,515 | ₩35,871 | ₩36,367 | +1.19% | 4.5만 |
|---|
| 2026.05.20 | ₩36,327 | ₩36,944 | ₩35,764 | ₩36,823 | +1.37% | 14.4만 |
|---|
| 2026.05.19 | ₩37,145 | ₩37,145 | ₩35,603 | ₩36,099 | -2.82% | 11.2만 |
|---|
| 2026.05.18 | ₩36,917 | ₩38,325 | ₩36,565 | ₩37,159 | +0.65% | 9.1만 |
|---|
| 2026.05.15 | ₩37,547 | ₩37,818 | ₩36,912 | ₩37,078 | -1.25% | 9.4만 |
|---|
| 2026.05.14 | ₩36,703 | ₩38,655 | ₩36,555 | ₩38,365 | +4.53% | 10.9만 |
|---|
| 2026.05.13 | ₩37,547 | ₩37,950 | ₩37,145 | ₩37,547 | 0.00% | 10.7만 |
|---|
| 2026.05.12 | ₩38,526 | ₩38,533 | ₩37,454 | ₩38,044 | -1.25% | 6.7만 |
|---|
| 2026.05.11 | ₩37,279 | ₩39,023 | ₩36,756 | ₩38,795 | +4.06% | 15.9만 |
|---|
| 2026.05.08 | ₩37,266 | ₩37,628 | ₩36,542 | ₩37,628 | +0.97% | 12.6만 |
|---|
| 2026.05.07 | ₩37,601 | ₩37,869 | ₩36,917 | ₩37,293 | -0.82% | 8.3만 |
|---|
| 2026.05.06 | ₩37,950 | ₩38,540 | ₩37,614 | ₩38,325 | +0.99% | 12.1만 |
|---|
| 2026.05.05 | ₩38,218 | ₩38,245 | ₩37,708 | ₩37,802 | -1.09% | 13.1만 |
|---|
| 2026.05.04 | ₩36,931 | ₩38,251 | ₩36,931 | ₩37,547 | +1.67% | 12.1만 |
|---|
| 2026.05.01 | ₩36,542 | ₩37,273 | ₩36,448 | ₩36,783 | +0.66% | 11만 |
|---|
| 2026.04.30 | ₩35,751 | ₩36,770 | ₩35,603 | ₩36,367 | +1.73% | 16.6만 |
|---|
| 2026.04.29 | ₩36,917 | ₩37,346 | ₩35,603 | ₩36,139 | -2.11% | 32.2만 |
|---|
| 2026.04.28 | ₩41,088 | ₩41,450 | ₩40,645 | ₩41,034 | -0.13% | 15.7만 |
|---|
| 2026.04.27 | ₩42,187 | ₩42,630 | ₩41,584 | ₩41,839 | -0.83% | 8.8만 |
|---|
| 2026.04.24 | ₩42,026 | ₩42,308 | ₩41,265 | ₩42,040 | +0.03% | 9만 |
|---|
| 2026.04.23 | ₩43,233 | ₩43,394 | ₩40,833 | ₩41,617 | -3.74% | 10.2만 |
|---|
| 2026.04.22 | ₩45,003 | ₩45,070 | ₩44,145 | ₩44,614 | -0.86% | 15.1만 |
|---|
| 2026.04.21 | ₩45,566 | ₩45,566 | ₩43,515 | ₩43,635 | -4.24% | 14.1만 |
|---|
| 2026.04.20 | ₩45,017 | ₩45,761 | ₩44,373 | ₩45,459 | +0.98% | 4.8만 |
|---|
| 2026.04.17 | ₩45,137 | ₩46,264 | ₩44,816 | ₩45,057 | -0.18% | 9.2만 |
|---|
| 2026.04.16 | ₩44,427 | ₩44,614 | ₩42,241 | ₩43,381 | -2.35% | 8.7만 |
|---|
| 2026.04.15 | ₩42,750 | ₩44,574 | ₩41,611 | ₩44,574 | +4.27% | 11.2만 |
|---|
| 2026.04.14 | ₩38,875 | ₩40,685 | ₩38,875 | ₩40,565 | +4.35% | 8.2만 |
|---|
| 2026.04.13 | ₩36,823 | ₩38,003 | ₩36,354 | ₩38,003 | +3.20% | 6.7만 |
|---|
| 2026.04.10 | ₩37,346 | ₩37,346 | ₩36,542 | ₩37,051 | -0.79% | 4.9만 |
|---|
| 2026.04.09 | ₩37,199 | ₩37,574 | ₩36,582 | ₩37,145 | -0.14% | 3.5만 |
|---|
| 2026.04.08 | ₩39,492 | ₩40,136 | ₩37,816 | ₩38,084 | -3.57% | 10.8만 |
|---|
| 2026.04.07 | ₩36,528 | ₩37,065 | ₩35,992 | ₩37,065 | +1.47% | 4.7만 |
|---|
| 2026.04.06 | ₩36,998 | ₩37,574 | ₩36,877 | ₩37,208 | +0.57% | 4.4만 |
|---|
| 2026.04.02 | ₩36,220 | ₩37,333 | ₩35,268 | ₩37,092 | +2.41% | 10.6만 |
|---|
| 2026.04.01 | ₩38,218 | ₩38,298 | ₩37,467 | ₩37,950 | -0.70% | 5.1만 |
|---|
| 2026.03.31 | ₩35,590 | ₩37,507 | ₩35,590 | ₩37,360 | +4.97% | 7.2만 |
|---|
| 2026.03.30 | ₩36,408 | ₩36,737 | ₩34,667 | ₩35,536 | -2.39% | 12.2만 |
|---|
| 2026.03.27 | ₩36,877 | ₩37,024 | ₩35,814 | ₩35,844 | -2.80% | 6만 |
|---|
| 2026.03.26 | ₩37,910 | ₩39,108 | ₩37,421 | ₩37,762 | -0.39% | 3.4만 |
|---|
| 2026.03.25 | ₩38,687 | ₩40,165 | ₩38,687 | ₩39,478 | +2.05% | 4.8만 |
|---|
| 2026.03.24 | ₩38,875 | ₩38,875 | ₩37,454 | ₩37,722 | -2.97% | 5.5만 |
|---|
| 2026.03.23 | ₩38,888 | ₩39,676 | ₩38,634 | ₩39,250 | +0.93% | 4.3만 |
|---|
| 2026.03.20 | ₩39,130 | ₩39,264 | ₩37,994 | ₩38,459 | -1.71% | 6.5만 |
|---|
| 2026.03.19 | ₩38,982 | ₩40,296 | ₩38,526 | ₩39,988 | +2.58% | 3.9만 |
|---|
| 2026.03.18 | ₩40,940 | ₩41,637 | ₩40,565 | ₩40,565 | -0.92% | 4.9만 |
|---|
| 2026.03.17 | ₩40,819 | ₩41,812 | ₩40,819 | ₩41,785 | +2.37% | 72.8만 |
|---|
| 2026.03.16 | ₩40,752 | ₩40,954 | ₩40,176 | ₩40,819 | +0.16% | 5.9만 |
|---|
| 2026.03.13 | ₩41,409 | ₩41,544 | ₩39,532 | ₩39,908 | -3.63% | 8.1만 |
|---|
| 2026.03.12 | ₩41,195 | ₩41,486 | ₩40,511 | ₩41,088 | -0.26% | 4.6만 |
|---|
| 2026.03.11 | ₩42,174 | ₩42,978 | ₩41,745 | ₩42,536 | +0.86% | 10.9만 |
|---|
| 2026.03.10 | ₩43,287 | ₩43,394 | ₩41,986 | ₩42,563 | -1.67% | 7.3만 |
|---|
| 2026.03.09 | ₩40,913 | ₩42,757 | ₩40,913 | ₩42,677 | +4.31% | 7.5만 |
|---|
| 2026.03.06 | ₩42,187 | ₩42,482 | ₩41,262 | ₩41,906 | -0.67% | 28.7만 |
|---|
| 2026.03.05 | ₩43,314 | ₩43,904 | ₩41,946 | ₩42,777 | -1.24% | 7만 |
|---|
| 2026.03.04 | ₩42,496 | ₩44,158 | ₩42,496 | ₩43,676 | +2.78% | 12.9만 |
|---|
| 2026.03.03 | ₩40,565 | ₩41,751 | ₩39,478 | ₩41,195 | +1.55% | 9.2만 |
|---|
| 2026.03.02 | ₩39,733 | ₩42,576 | ₩39,733 | ₩42,147 | +6.07% | 8.2만 |
|---|
| 2026.02.27 | ₩41,181 | ₩41,664 | ₩40,618 | ₩40,913 | -0.65% | 47만 |
|---|
| 2026.02.26 | ₩41,128 | ₩42,536 | ₩41,128 | ₩42,429 | +3.16% | 4.7만 |
|---|
| 2026.02.25 | ₩41,959 | ₩42,308 | ₩40,799 | ₩42,214 | +0.61% | 11.8만 |
|---|
| 2026.02.24 | ₩39,036 | ₩40,444 | ₩38,084 | ₩39,894 | +2.20% | 4.6만 |
|---|
| 2026.02.23 | ₩40,739 | ₩40,739 | ₩39,063 | ₩39,344 | -3.42% | 20.6만 |
|---|
| 2026.02.20 | ₩40,685 | ₩41,839 | ₩40,685 | ₩41,275 | +1.45% | 9.9만 |
|---|
| 2026.02.19 | ₩40,498 | ₩41,155 | ₩40,082 | ₩40,980 | +1.19% | 4.2만 |
|---|
| 2026.02.18 | ₩41,181 | ₩42,439 | ₩40,793 | ₩41,383 | +0.49% | 6.1만 |
|---|
| 2026.02.17 | ₩40,578 | ₩41,691 | ₩40,028 | ₩41,061 | +1.19% | 9.4만 |
|---|
| 2026.02.13 | ₩39,720 | ₩41,730 | ₩39,398 | ₩41,181 | +3.68% | 9.3만 |
|---|
| 2026.02.12 | ₩43,113 | ₩43,113 | ₩38,888 | ₩39,398 | -8.62% | 18.4만 |
|---|
| 2026.02.11 | ₩42,911 | ₩43,421 | ₩41,235 | ₩43,367 | +1.06% | 15.6만 |
|---|
| 2026.02.10 | ₩46,143 | ₩47,001 | ₩45,875 | ₩46,076 | -0.15% | 7.6만 |
|---|
| 2026.02.09 | ₩45,634 | ₩47,149 | ₩45,137 | ₩46,532 | +1.97% | 7만 |
|---|
| 2026.02.06 | ₩42,201 | ₩45,325 | ₩42,201 | ₩44,963 | +6.55% | 18.7만 |
|---|
| 2026.02.05 | ₩42,509 | ₩43,394 | ₩39,371 | ₩39,666 | -6.69% | 25.7만 |
|---|
| 2026.02.04 | ₩46,733 | ₩46,787 | ₩42,911 | ₩44,279 | -5.25% | 21.9만 |
|---|
| 2026.02.03 | ₩49,616 | ₩49,697 | ₩46,867 | ₩47,860 | -3.54% | 18.6만 |
|---|
| 2026.02.02 | ₩52,754 | ₩52,754 | ₩48,946 | ₩49,683 | -5.82% | 25.9만 |
|---|
| 2026.01.30 | ₩55,825 | ₩56,859 | ₩54,001 | ₩54,484 | -2.40% | 13.8만 |
|---|
| 2026.01.29 | ₩56,683 | ₩56,931 | ₩54,444 | ₩55,651 | -1.82% | 16.3만 |
|---|
| 2026.01.28 | ₩58,292 | ₩58,936 | ₩57,032 | ₩57,139 | -1.98% | 18만 |
|---|
| 2026.01.27 | ₩59,043 | ₩59,808 | ₩57,798 | ₩58,319 | -1.23% | 10.5만 |
|---|
| 2026.01.26 | ₩58,292 | ₩59,566 | ₩57,997 | ₩58,722 | +0.74% | 32.6만 |
|---|
| 2026.01.23 | ₩58,507 | ₩60,130 | ₩58,507 | ₩58,614 | +0.18% | 13.8만 |
|---|
| 2026.01.22 | ₩58,695 | ₩58,869 | ₩57,796 | ₩58,561 | -0.23% | 8.1만 |
|---|
| 2026.01.21 | ₩58,842 | ₩60,138 | ₩58,131 | ₩58,507 | -0.57% | 17.4만 |
|---|
| 2026.01.20 | ₩58,051 | ₩59,808 | ₩57,877 | ₩58,735 | +1.18% | 25.4만 |
|---|
| 2026.01.16 | ₩61,068 | ₩61,068 | ₩59,003 | ₩59,848 | -2.00% | 21.1만 |
|---|
| 2026.01.15 | ₩64,528 | ₩64,528 | ₩60,679 | ₩60,907 | -5.61% | 18.7만 |
|---|
| 2026.01.14 | ₩65,695 | ₩65,842 | ₩64,367 | ₩65,641 | -0.08% | 9만 |
|---|
| 2026.01.13 | ₩64,501 | ₩65,708 | ₩63,911 | ₩65,534 | +1.60% | 9.5만 |
|---|
| 2026.01.12 | ₩63,147 | ₩65,306 | ₩63,147 | ₩64,716 | +2.48% | 11.7만 |
|---|
| 2026.01.09 | ₩64,179 | ₩64,808 | ₩63,334 | ₩63,361 | -1.27% | 10.2만 |
|---|
| 2026.01.08 | ₩63,697 | ₩64,367 | ₩62,718 | ₩63,482 | -0.34% | 6.2만 |
|---|
| 2026.01.07 | ₩66,231 | ₩66,231 | ₩64,501 | ₩65,131 | -1.66% | 9.3만 |
|---|
| 2026.01.06 | ₩67,465 | ₩67,465 | ₩65,145 | ₩66,727 | -1.09% | 15.9만 |
|---|
| 2026.01.05 | ₩64,850 | ₩67,331 | ₩64,850 | ₩67,183 | +3.60% | 13.3만 |
|---|
| 2026.01.02 | ₩64,193 | ₩64,635 | ₩61,739 | ₩63,790 | -0.63% | 15.5만 |
|---|
| 2025.12.31 | ₩64,917 | ₩65,298 | ₩63,603 | ₩63,603 | -2.02% | 16.1만 |
|---|
| 2025.12.30 | ₩65,748 | ₩66,513 | ₩64,877 | ₩65,091 | -1.00% | 14.4만 |
|---|
| 2025.12.29 | ₩65,507 | ₩66,379 | ₩65,225 | ₩65,949 | +0.68% | 14.2만 |
|---|
| 2025.12.26 | ₩67,384 | ₩67,384 | ₩65,708 | ₩65,829 | -2.31% | 8.4만 |
|---|
| 2025.12.24 | ₩67,357 | ₩68,189 | ₩66,901 | ₩68,189 | +1.23% | 8.8만 |
|---|
| 2025.12.23 | ₩67,559 | ₩68,001 | ₩66,043 | ₩67,719 | +0.24% | 16.4만 |
|---|
| 2025.12.22 | ₩68,886 | ₩69,128 | ₩67,961 | ₩68,685 | -0.29% | 10.7만 |
|---|
| 2025.12.19 | ₩67,210 | ₩68,390 | ₩66,392 | ₩67,518 | +0.46% | 21만 |
|---|
| 2025.12.18 | ₩67,612 | ₩68,859 | ₩65,641 | ₩65,641 | -2.92% | 11.4만 |
|---|
| 2025.12.17 | ₩68,269 | ₩69,731 | ₩65,510 | ₩65,574 | -3.95% | 21.5만 |
|---|
| 2025.12.16 | ₩66,110 | ₩67,706 | ₩65,534 | ₩67,572 | +2.21% | 23.3만 |
|---|
| 2025.12.15 | ₩67,800 | ₩67,880 | ₩64,474 | ₩65,292 | -3.70% | 15.8만 |
|---|
| 2025.12.12 | ₩70,133 | ₩70,375 | ₩66,251 | ₩66,915 | -4.59% | 23.4만 |
|---|
| 2025.12.11 | ₩73,687 | ₩73,687 | ₩68,631 | ₩69,396 | -5.82% | 25.7만 |
|---|
| 2025.12.10 | ₩76,235 | ₩76,905 | ₩75,229 | ₩76,516 | +0.37% | 18.7만 |
|---|
| 2025.12.09 | ₩75,618 | ₩77,702 | ₩74,970 | ₩75,886 | +0.35% | 30.8만 |
|---|
| 2025.12.08 | ₩75,698 | ₩77,039 | ₩74,376 | ₩76,369 | +0.89% | 39.2만 |
|---|
| 2025.12.05 | ₩75,189 | ₩75,330 | ₩73,325 | ₩74,290 | -1.19% | 24.7만 |
|---|
| 2025.12.04 | ₩75,202 | ₩76,315 | ₩74,599 | ₩76,315 | +1.48% | 22.5만 |
|---|
| 2025.12.03 | ₩73,633 | ₩76,945 | ₩72,862 | ₩76,825 | +4.33% | 23.2만 |
|---|
| 2025.12.02 | ₩72,359 | ₩74,564 | ₩72,239 | ₩73,419 | +1.46% | 19만 |
|---|
| 2025.12.01 | ₩71,756 | ₩72,457 | ₩69,490 | ₩71,649 | -0.15% | 28.2만 |
|---|
| 2025.11.28 | ₩74,183 | ₩74,854 | ₩73,614 | ₩74,438 | +0.34% | 8.4만 |
|---|
| 2025.11.26 | ₩71,890 | ₩75,417 | ₩71,890 | ₩75,309 | +4.76% | 19.5만 |
|---|
| 2025.11.25 | ₩68,926 | ₩70,388 | ₩67,345 | ₩70,267 | +1.95% | 22.1만 |
|---|
| 2025.11.24 | ₩68,082 | ₩70,106 | ₩66,995 | ₩69,771 | +2.48% | 17.1만 |
|---|
| 2025.11.21 | ₩66,191 | ₩67,612 | ₩63,107 | ₩65,949 | -0.36% | 27만 |
|---|
| 2025.11.20 | ₩75,055 | ₩75,162 | ₩64,877 | ₩65,748 | -12.40% | 34.9만 |
|---|
| 2025.11.19 | ₩71,917 | ₩74,192 | ₩71,072 | ₩73,928 | +2.80% | 21.4만 |
|---|
| 2025.11.18 | ₩70,106 | ₩72,815 | ₩69,999 | ₩71,474 | +1.95% | 35.9만 |
|---|
| 2025.11.17 | ₩74,089 | ₩75,095 | ₩70,135 | ₩72,252 | -2.48% | 34.5만 |
|---|
| 2025.11.14 | ₩70,978 | ₩77,729 | ₩70,589 | ₩75,457 | +6.31% | 32.8만 |
|---|
| 2025.11.13 | ₩79,386 | ₩80,124 | ₩73,928 | ₩75,376 | -5.05% | 23.5만 |
|---|
| 2025.11.12 | ₩82,229 | ₩82,631 | ₩80,137 | ₩82,283 | +0.07% | 25만 |
|---|
| 2025.11.11 | ₩83,114 | ₩83,114 | ₩81,196 | ₩81,880 | -1.48% | 15.2만 |
|---|
| 2025.11.10 | ₩82,484 | ₩84,683 | ₩81,438 | ₩83,570 | +1.32% | 20.7만 |
|---|
| 2025.11.07 | ₩76,959 | ₩81,639 | ₩75,189 | ₩80,512 | +4.62% | 43만 |
|---|
| 2025.11.06 | ₩87,164 | ₩87,164 | ₩78,769 | ₩79,373 | -8.94% | 41.4만 |
|---|
| 2025.11.05 | ₩88,183 | ₩90,650 | ₩85,501 | ₩89,510 | +1.51% | 29.1만 |
|---|
| 2025.11.04 | ₩89,671 | ₩90,395 | ₩86,010 | ₩86,386 | -3.66% | 17.8만 |
|---|
| 2025.11.03 | ₩92,259 | ₩92,588 | ₩89,336 | ₩91,897 | -0.39% | 14.2만 |
|---|
| 2025.10.31 | ₩90,100 | ₩92,528 | ₩90,100 | ₩91,294 | +1.32% | 25.7만 |
|---|
| 2025.10.30 | ₩88,894 | ₩90,012 | ₩86,761 | ₩87,660 | -1.39% | 13.6만 |
|---|
| 2025.10.29 | ₩92,984 | ₩93,574 | ₩91,187 | ₩92,434 | -0.59% | 23.1만 |
|---|
| 2025.10.28 | ₩93,185 | ₩93,574 | ₩92,528 | ₩92,863 | -0.35% | 14.5만 |
|---|
| 2025.10.27 | ₩92,112 | ₩94,834 | ₩91,728 | ₩92,836 | +0.79% | 21.9만 |
|---|
| 2025.10.24 | ₩88,599 | ₩90,664 | ₩88,599 | ₩89,403 | +0.91% | 27.6만 |
|---|
| 2025.10.23 | ₩84,750 | ₩88,505 | ₩83,892 | ₩87,593 | +3.35% | 20.3만 |
|---|
| 2025.10.22 | ₩88,035 | ₩88,035 | ₩80,633 | ₩84,656 | -3.84% | 30만 |
|---|
| 2025.10.21 | ₩89,390 | ₩89,510 | ₩87,305 | ₩87,740 | -1.85% | 17.4만 |
|---|
| 2025.10.20 | ₩87,553 | ₩91,455 | ₩87,553 | ₩89,282 | +1.98% | 31.7만 |
|---|
| 2025.10.17 | ₩85,152 | ₩87,164 | ₩83,543 | ₩86,466 | +1.54% | 39.5만 |
|---|
| 2025.10.16 | ₩89,899 | ₩90,851 | ₩86,594 | ₩87,164 | -3.04% | 55.9만 |
|---|
| 2025.10.15 | ₩99,782 | ₩100,574 | ₩96,556 | ₩97,020 | -2.77% | 98.6만 |
|---|
| 2025.10.14 | ₩98,777 | ₩101,633 | ₩96,148 | ₩97,597 | -1.19% | 22.3만 |
|---|
| 2025.10.13 | ₩103,430 | ₩104,057 | ₩98,294 | ₩100,815 | -2.53% | 21만 |
|---|
| 2025.10.10 | ₩107,855 | ₩108,606 | ₩99,259 | ₩99,447 | -7.80% | 19.3만 |
|---|