시장 데이터를 불러오는 중
전체 종목
YieldMax JP Option Income Strategy ETF 과거 주가
YieldMax JP Option Income Strategy ETF · JPO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax JP Option Income Strategy ETF · JPO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,851 | ₩17,951 | ₩17,703 | ₩17,944 | +0.53% | 6.4만 |
| 2026.10.08 | ₩17,676 | ₩17,918 | ₩17,462 | ₩17,918 | +1.37% | 1.4만 |
| 2026.10.07 | ₩17,690 | ₩17,864 | ₩17,502 | ₩17,864 | +0.99% | 1.1만 |
| 2026.10.06 | ₩17,904 | ₩17,944 | ₩17,824 | ₩17,824 | -0.45% | 3.2만 |
| 2026.10.05 | ₩17,837 | ₩17,904 | ₩17,690 | ₩17,845 | +0.05% | 3.9만 |
| 2026.10.02 | ₩17,918 | ₩17,918 | ₩17,716 | ₩17,821 | -0.54% | 1.4만 |
| 2026.10.01 | ₩17,797 | ₩17,837 | ₩17,482 | ₩17,824 | +0.15% | 2.8만 |
| 2026.09.30 | ₩18,052 | ₩18,052 | ₩17,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,851 |
| -1.11% |
| 4.7천 |
| 2026.09.29 | ₩18,079 | ₩18,132 | ₩17,958 | ₩17,958 | -0.67% | 7.9천 |
|---|
| 2026.09.28 | ₩18,280 | ₩18,280 | ₩18,079 | ₩18,119 | -0.88% | 1.7만 |
|---|
| 2026.09.25 | ₩18,347 | ₩18,387 | ₩18,199 | ₩18,376 | +0.16% | 1.8만 |
|---|
| 2026.09.24 | ₩18,119 | ₩18,211 | ₩17,998 | ₩18,144 | +0.14% | 1.5만 |
|---|
| 2026.09.23 | ₩18,213 | ₩18,320 | ₩18,132 | ₩18,166 | -0.26% | 2.5만 |
|---|
| 2026.09.22 | ₩18,695 | ₩18,695 | ₩18,213 | ₩18,332 | -1.94% | 8.7만 |
|---|
| 2026.09.21 | ₩18,897 | ₩18,910 | ₩18,763 | ₩18,910 | +0.07% | 3.7만 |
|---|
| 2026.09.18 | ₩18,709 | ₩18,720 | ₩18,595 | ₩18,720 | +0.06% | 1.8만 |
|---|
| 2026.09.17 | ₩18,695 | ₩18,882 | ₩18,615 | ₩18,779 | +0.44% | 6.1천 |
|---|
| 2026.09.16 | ₩18,897 | ₩18,977 | ₩18,736 | ₩18,796 | -0.53% | 1.8만 |
|---|
| 2026.09.15 | ₩18,870 | ₩19,031 | ₩18,521 | ₩19,031 | +0.85% | 1.9만 |
|---|
| 2026.09.14 | ₩19,272 | ₩19,272 | ₩18,749 | ₩18,898 | -1.94% | 1.6만 |
|---|
| 2026.09.11 | ₩19,366 | ₩19,366 | ₩19,084 | ₩19,151 | -1.11% | 1.4만 |
|---|
| 2026.09.10 | ₩19,125 | ₩19,125 | ₩18,937 | ₩18,991 | -0.70% | 9.9천 |
|---|
| 2026.09.09 | ₩19,165 | ₩19,232 | ₩18,923 | ₩19,173 | +0.04% | 1만 |
|---|
| 2026.09.08 | ₩19,245 | ₩19,286 | ₩19,111 | ₩19,111 | -0.70% | 1.5만 |
|---|
| 2026.09.04 | ₩19,473 | ₩19,473 | ₩19,178 | ₩19,319 | -0.79% | 2만 |
|---|
| 2026.09.03 | ₩19,346 | ₩19,447 | ₩19,272 | ₩19,447 | +0.52% | 1.8만 |
|---|
| 2026.09.02 | ₩19,299 | ₩19,406 | ₩19,125 | ₩19,265 | -0.17% | 2.9만 |
|---|
| 2026.09.01 | ₩19,232 | ₩19,379 | ₩19,192 | ₩19,198 | -0.17% | 1.8만 |
|---|
| 2026.08.31 | ₩19,259 | ₩19,272 | ₩19,153 | ₩19,241 | -0.09% | 1만 |
|---|
| 2026.08.28 | ₩19,326 | ₩19,379 | ₩19,185 | ₩19,278 | -0.25% | 1.2만 |
|---|
| 2026.08.27 | ₩19,165 | ₩19,259 | ₩19,071 | ₩19,143 | -0.11% | 1.1만 |
|---|
| 2026.08.26 | ₩19,312 | ₩19,420 | ₩19,272 | ₩19,330 | +0.09% | 1.3만 |
|---|
| 2026.08.25 | ₩19,326 | ₩19,366 | ₩19,225 | ₩19,334 | +0.04% | 6.1천 |
|---|
| 2026.08.24 | ₩19,151 | ₩19,386 | ₩19,151 | ₩19,326 | +0.91% | 1.1만 |
|---|
| 2026.08.21 | ₩19,393 | ₩19,393 | ₩19,058 | ₩19,084 | -1.59% | 2.4만 |
|---|
| 2026.08.20 | ₩19,339 | ₩19,339 | ₩19,138 | ₩19,151 | -0.97% | 2.6만 |
|---|
| 2026.08.19 | ₩19,594 | ₩19,641 | ₩19,393 | ₩19,472 | -0.62% | 4만 |
|---|
| 2026.08.18 | ₩19,715 | ₩19,728 | ₩19,582 | ₩19,721 | +0.03% | 2.2만 |
|---|
| 2026.08.17 | ₩19,634 | ₩19,841 | ₩19,634 | ₩19,715 | +0.41% | 1.2만 |
|---|
| 2026.08.14 | ₩19,849 | ₩19,849 | ₩19,675 | ₩19,675 | -0.88% | 3.2만 |
|---|
| 2026.08.13 | ₩19,822 | ₩19,822 | ₩19,701 | ₩19,762 | -0.30% | 2.6만 |
|---|
| 2026.08.12 | ₩19,903 | ₩19,983 | ₩19,835 | ₩19,956 | +0.27% | 9.1만 |
|---|
| 2026.08.11 | ₩19,594 | ₩19,862 | ₩19,594 | ₩19,805 | +1.07% | 3만 |
|---|
| 2026.08.10 | ₩19,607 | ₩19,715 | ₩19,554 | ₩19,671 | +0.32% | 3.7만 |
|---|
| 2026.08.07 | ₩19,715 | ₩19,728 | ₩19,460 | ₩19,728 | +0.07% | 1.5만 |
|---|
| 2026.08.06 | ₩19,983 | ₩19,983 | ₩19,514 | ₩19,540 | -2.21% | 2.3만 |
|---|
| 2026.08.05 | ₩19,943 | ₩19,943 | ₩19,835 | ₩19,835 | -0.54% | 2.3만 |
|---|
| 2026.08.04 | ₩19,783 | ₩19,929 | ₩19,768 | ₩19,774 | -0.05% | 3.3만 |
|---|
| 2026.08.03 | ₩19,527 | ₩19,648 | ₩19,487 | ₩19,534 | +0.03% | 2.7만 |
|---|
| 2026.07.31 | ₩19,621 | ₩19,621 | ₩19,453 | ₩19,540 | -0.41% | 2만 |
|---|
| 2026.07.30 | ₩19,219 | ₩19,527 | ₩19,219 | ₩19,473 | +1.33% | 1.7만 |
|---|
| 2026.07.29 | ₩19,889 | ₩19,889 | ₩19,326 | ₩19,379 | -2.56% | 7.5만 |
|---|
| 2026.07.28 | ₩20,010 | ₩20,010 | ₩19,755 | ₩19,889 | -0.60% | 5만 |
|---|
| 2026.07.27 | ₩19,929 | ₩19,943 | ₩19,648 | ₩19,728 | -1.01% | 2.8만 |
|---|
| 2026.07.24 | ₩19,701 | ₩19,701 | ₩19,473 | ₩19,581 | -0.61% | 2.3만 |
|---|
| 2026.07.23 | ₩19,554 | ₩19,634 | ₩19,393 | ₩19,554 | 0.00% | 3만 |
|---|
| 2026.07.22 | ₩19,487 | ₩19,621 | ₩19,420 | ₩19,598 | +0.57% | 1.3만 |
|---|
| 2026.07.21 | ₩19,138 | ₩19,487 | ₩19,138 | ₩19,428 | +1.51% | 1.5만 |
|---|
| 2026.07.20 | ₩19,353 | ₩19,379 | ₩19,107 | ₩19,117 | -1.22% | 1.7만 |
|---|
| 2026.07.17 | ₩19,312 | ₩19,447 | ₩19,058 | ₩19,267 | -0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩19,594 | ₩19,594 | ₩19,259 | ₩19,346 | -1.27% | 3만 |
|---|
| 2026.07.15 | ₩19,581 | ₩19,861 | ₩19,527 | ₩19,656 | +0.38% | 2.8만 |
|---|
| 2026.07.14 | ₩18,977 | ₩19,554 | ₩18,789 | ₩19,451 | +2.49% | 2.9만 |
|---|
| 2026.07.13 | ₩19,178 | ₩19,205 | ₩18,991 | ₩19,086 | -0.48% | 2.3만 |
|---|
| 2026.07.10 | ₩19,178 | ₩19,286 | ₩19,084 | ₩19,084 | -0.49% | 2.6만 |
|---|
| 2026.07.09 | ₩18,910 | ₩19,151 | ₩18,891 | ₩19,031 | +0.64% | 2.2만 |
|---|
| 2026.07.08 | ₩19,286 | ₩19,286 | ₩18,984 | ₩18,984 | -1.56% | 4.1만 |
|---|
| 2026.07.07 | ₩19,447 | ₩19,447 | ₩19,291 | ₩19,393 | -0.28% | 1.1만 |
|---|
| 2026.07.06 | ₩19,272 | ₩19,326 | ₩19,084 | ₩19,274 | +0.01% | 5.5만 |
|---|
| 2026.07.02 | ₩19,044 | ₩19,071 | ₩18,870 | ₩19,017 | -0.14% | 1.7만 |
|---|
| 2026.07.01 | ₩18,856 | ₩19,219 | ₩18,830 | ₩19,138 | +1.49% | 3.1만 |
|---|
| 2026.06.30 | ₩19,071 | ₩19,071 | ₩18,816 | ₩18,840 | -1.21% | 3만 |
|---|
| 2026.06.29 | ₩18,937 | ₩19,109 | ₩18,883 | ₩19,012 | +0.40% | 1.1만 |
|---|
| 2026.06.26 | ₩19,259 | ₩19,259 | ₩18,830 | ₩18,870 | -2.02% | 2.5만 |
|---|
| 2026.06.25 | ₩19,245 | ₩19,473 | ₩19,180 | ₩19,232 | -0.07% | 2.5만 |
|---|
| 2026.06.24 | ₩19,286 | ₩19,286 | ₩19,071 | ₩19,216 | -0.36% | 1만 |
|---|
| 2026.06.23 | ₩18,843 | ₩19,299 | ₩18,843 | ₩19,265 | +2.24% | 9.3천 |
|---|
| 2026.06.22 | ₩18,803 | ₩19,178 | ₩18,803 | ₩19,151 | +1.85% | 3.1만 |
|---|
| 2026.06.18 | ₩19,286 | ₩19,339 | ₩18,776 | ₩18,783 | -2.61% | 3.4만 |
|---|
| 2026.06.17 | ₩18,991 | ₩19,500 | ₩18,991 | ₩19,334 | +1.81% | 2.7만 |
|---|
| 2026.06.16 | ₩18,749 | ₩19,259 | ₩18,749 | ₩19,232 | +2.58% | 5.4만 |
|---|
| 2026.06.15 | ₩18,749 | ₩18,950 | ₩18,634 | ₩18,642 | -0.57% | 5.3만 |
|---|
| 2026.06.12 | ₩18,561 | ₩18,749 | ₩18,454 | ₩18,695 | +0.72% | 1.7만 |
|---|
| 2026.06.11 | ₩18,333 | ₩18,501 | ₩18,280 | ₩18,454 | +0.66% | 9.2천 |
|---|
| 2026.06.10 | ₩18,441 | ₩18,535 | ₩18,307 | ₩18,307 | -0.73% | 7.9천 |
|---|
| 2026.06.09 | ₩18,508 | ₩18,642 | ₩18,374 | ₩18,465 | -0.23% | 7.6천 |
|---|
| 2026.06.08 | ₩18,575 | ₩18,575 | ₩18,427 | ₩18,445 | -0.70% | 1.8만 |
|---|
| 2026.06.05 | ₩18,736 | ₩18,736 | ₩18,347 | ₩18,500 | -1.26% | 3.1만 |
|---|
| 2026.06.04 | ₩18,233 | ₩18,455 | ₩18,226 | ₩18,387 | +0.85% | 1.1만 |
|---|
| 2026.06.03 | ₩18,001 | ₩18,186 | ₩17,918 | ₩18,172 | +0.95% | 8.9천 |
|---|
| 2026.06.02 | ₩17,998 | ₩18,186 | ₩17,864 | ₩18,186 | +1.04% | 1.4만 |
|---|
| 2026.06.01 | ₩18,025 | ₩18,025 | ₩17,810 | ₩17,889 | -0.75% | 1.4만 |
|---|
| 2026.05.29 | ₩17,851 | ₩17,998 | ₩17,784 | ₩17,998 | +0.83% | 1.5만 |
|---|
| 2026.05.28 | ₩17,837 | ₩17,985 | ₩17,797 | ₩17,810 | -0.15% | 1.9만 |
|---|
| 2026.05.27 | ₩18,320 | ₩18,321 | ₩17,958 | ₩18,066 | -1.38% | 2.1만 |
|---|
| 2026.05.26 | ₩18,441 | ₩18,563 | ₩18,360 | ₩18,454 | +0.07% | 2.8만 |
|---|
| 2026.05.22 | ₩18,360 | ₩18,441 | ₩18,320 | ₩18,374 | +0.07% | 1.7만 |
|---|
| 2026.05.21 | ₩18,065 | ₩18,307 | ₩18,065 | ₩18,253 | +1.04% | 5.7천 |
|---|
| 2026.05.20 | ₩18,025 | ₩18,400 | ₩17,918 | ₩18,400 | +2.08% | 1.6만 |
|---|
| 2026.05.19 | ₩18,233 | ₩18,233 | ₩17,998 | ₩18,052 | -0.99% | 1.8만 |
|---|
| 2026.05.18 | ₩18,092 | ₩18,253 | ₩18,092 | ₩18,226 | +0.74% | 2.5만 |
|---|
| 2026.05.15 | ₩18,186 | ₩18,186 | ₩18,012 | ₩18,115 | -0.39% | 1.9만 |
|---|
| 2026.05.14 | ₩18,320 | ₩18,320 | ₩18,172 | ₩18,223 | -0.53% | 7.1천 |
|---|
| 2026.05.13 | ₩18,575 | ₩18,575 | ₩18,253 | ₩18,253 | -1.73% | 2.1만 |
|---|
| 2026.05.12 | ₩18,159 | ₩18,588 | ₩18,038 | ₩18,553 | +2.17% | 1.2만 |
|---|
| 2026.05.11 | ₩18,307 | ₩18,427 | ₩18,172 | ₩18,213 | -0.51% | 6.4만 |
|---|
| 2026.05.08 | ₩18,856 | ₩18,856 | ₩18,253 | ₩18,374 | -2.56% | 4.1만 |
|---|
| 2026.05.07 | ₩19,098 | ₩19,098 | ₩18,655 | ₩18,655 | -2.32% | 3.6만 |
|---|
| 2026.05.06 | ₩19,165 | ₩19,259 | ₩19,098 | ₩19,245 | +0.42% | 1.8만 |
|---|
| 2026.05.05 | ₩18,816 | ₩18,984 | ₩18,816 | ₩18,909 | +0.49% | 5.7천 |
|---|
| 2026.05.04 | ₩19,071 | ₩19,071 | ₩18,749 | ₩18,819 | -1.32% | 2.5만 |
|---|
| 2026.05.01 | ₩19,178 | ₩19,205 | ₩19,071 | ₩19,098 | -0.42% | 8.8천 |
|---|
| 2026.04.30 | ₩18,923 | ₩19,165 | ₩18,843 | ₩19,111 | +0.99% | 2.2만 |
|---|
| 2026.04.29 | ₩19,017 | ₩19,192 | ₩18,977 | ₩19,043 | +0.13% | 2.3만 |
|---|
| 2026.04.28 | ₩19,286 | ₩19,286 | ₩19,106 | ₩19,153 | -0.69% | 8.2천 |
|---|
| 2026.04.27 | ₩19,017 | ₩19,165 | ₩19,011 | ₩19,147 | +0.68% | 1.7만 |
|---|
| 2026.04.24 | ₩19,232 | ₩19,232 | ₩18,923 | ₩18,982 | -1.30% | 2.2만 |
|---|
| 2026.04.23 | ₩19,286 | ₩19,286 | ₩18,988 | ₩19,126 | -0.83% | 2만 |
|---|
| 2026.04.22 | ₩19,447 | ₩19,447 | ₩19,259 | ₩19,286 | -0.83% | 2.1만 |
|---|
| 2026.04.21 | ₩19,447 | ₩19,607 | ₩19,259 | ₩19,259 | -0.97% | 5.2천 |
|---|
| 2026.04.20 | ₩19,232 | ₩19,460 | ₩19,205 | ₩19,460 | +1.19% | 1.1만 |
|---|
| 2026.04.17 | ₩19,312 | ₩19,373 | ₩19,178 | ₩19,178 | -0.69% | 1.2만 |
|---|
| 2026.04.16 | ₩18,950 | ₩19,111 | ₩18,923 | ₩19,111 | +0.85% | 1.1만 |
|---|
| 2026.04.15 | ₩19,514 | ₩19,514 | ₩18,991 | ₩19,105 | -2.10% | 2.4만 |
|---|
| 2026.04.14 | ₩19,353 | ₩19,460 | ₩19,165 | ₩19,393 | +0.21% | 2.4만 |
|---|
| 2026.04.13 | ₩19,178 | ₩19,393 | ₩18,977 | ₩19,312 | +0.70% | 1.7만 |
|---|
| 2026.04.10 | ₩19,151 | ₩19,286 | ₩19,044 | ₩19,286 | +0.70% | 2.2만 |
|---|
| 2026.04.09 | ₩19,098 | ₩19,286 | ₩19,098 | ₩19,151 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩19,084 | ₩19,366 | ₩19,084 | ₩19,260 | +0.92% | 2.1만 |
|---|
| 2026.04.07 | ₩18,575 | ₩18,776 | ₩18,508 | ₩18,722 | +0.79% | 9.6천 |
|---|
| 2026.04.06 | ₩18,481 | ₩18,705 | ₩18,481 | ₩18,626 | +0.78% | 9.1천 |
|---|
| 2026.04.02 | ₩18,360 | ₩18,481 | ₩18,320 | ₩18,461 | +0.55% | 2.1만 |
|---|
| 2026.04.01 | ₩18,689 | ₩18,776 | ₩18,622 | ₩18,695 | +0.04% | 1.2만 |
|---|
| 2026.03.31 | ₩18,280 | ₩18,615 | ₩18,280 | ₩18,615 | +1.83% | 1.1만 |
|---|
| 2026.03.30 | ₩18,092 | ₩18,240 | ₩18,012 | ₩18,079 | -0.07% | 2만 |
|---|
| 2026.03.27 | ₩18,414 | ₩18,414 | ₩17,944 | ₩18,005 | -2.22% | 3만 |
|---|
| 2026.03.26 | ₩18,588 | ₩18,588 | ₩18,454 | ₩18,476 | -0.61% | 3.4천 |
|---|
| 2026.03.25 | ₩18,722 | ₩18,742 | ₩18,602 | ₩18,734 | +0.06% | 7.5천 |
|---|
| 2026.03.24 | ₩18,226 | ₩18,682 | ₩18,226 | ₩18,561 | +1.84% | 8.8천 |
|---|
| 2026.03.23 | ₩18,561 | ₩18,669 | ₩18,347 | ₩18,414 | -0.79% | 3.7만 |
|---|
| 2026.03.20 | ₩18,347 | ₩18,360 | ₩18,159 | ₩18,234 | -0.61% | 1.3만 |
|---|
| 2026.03.19 | ₩18,146 | ₩18,340 | ₩18,119 | ₩18,280 | +0.74% | 8.6천 |
|---|
| 2026.03.18 | ₩18,266 | ₩18,398 | ₩18,266 | ₩18,333 | +0.37% | 6.9천 |
|---|
| 2026.03.17 | ₩18,347 | ₩18,548 | ₩18,266 | ₩18,280 | -0.37% | 124.4만 |
|---|
| 2026.03.16 | ₩18,226 | ₩18,427 | ₩18,146 | ₩18,307 | +0.44% | 3.4만 |
|---|
| 2026.03.13 | ₩18,052 | ₩18,307 | ₩18,052 | ₩18,126 | +0.41% | 3.4만 |
|---|
| 2026.03.12 | ₩18,213 | ₩18,213 | ₩17,864 | ₩18,045 | -0.92% | 3.8만 |
|---|
| 2026.03.11 | ₩18,400 | ₩18,561 | ₩18,333 | ₩18,414 | +0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩18,494 | ₩18,736 | ₩18,407 | ₩18,548 | +0.29% | 2.5만 |
|---|
| 2026.03.09 | ₩18,293 | ₩18,608 | ₩18,025 | ₩18,535 | +1.32% | 3.8만 |
|---|
| 2026.03.06 | ₩18,535 | ₩18,548 | ₩18,159 | ₩18,427 | -0.58% | 3.8만 |
|---|
| 2026.03.05 | ₩19,071 | ₩19,192 | ₩18,695 | ₩18,781 | -1.52% | 3.1만 |
|---|
| 2026.03.04 | ₩19,245 | ₩19,299 | ₩19,017 | ₩19,111 | -0.70% | 3.5만 |
|---|
| 2026.03.03 | ₩18,695 | ₩19,339 | ₩18,615 | ₩19,272 | +3.08% | 3.7만 |
|---|
| 2026.03.02 | ₩18,816 | ₩19,165 | ₩18,816 | ₩19,082 | +1.41% | 3.7만 |
|---|
| 2026.02.27 | ₩19,286 | ₩19,326 | ₩18,964 | ₩19,232 | -0.28% | 45.3만 |
|---|
| 2026.02.26 | ₩19,245 | ₩19,648 | ₩19,245 | ₩19,542 | +1.54% | 2.2만 |
|---|
| 2026.02.25 | ₩19,259 | ₩19,511 | ₩19,259 | ₩19,452 | +1.00% | 8.3천 |
|---|
| 2026.02.24 | ₩19,084 | ₩19,219 | ₩18,722 | ₩19,219 | +0.70% | 2.8만 |
|---|
| 2026.02.23 | ₩19,701 | ₩19,728 | ₩18,997 | ₩19,071 | -3.20% | 12.7만 |
|---|
| 2026.02.20 | ₩19,567 | ₩19,916 | ₩19,567 | ₩19,728 | +0.82% | 2.1만 |
|---|
| 2026.02.19 | ₩19,768 | ₩19,782 | ₩19,634 | ₩19,715 | -0.27% | 1.4만 |
|---|
| 2026.02.18 | ₩19,943 | ₩20,037 | ₩19,864 | ₩19,876 | -0.34% | 2만 |
|---|
| 2026.02.17 | ₩19,393 | ₩19,802 | ₩19,393 | ₩19,747 | +1.83% | 4.5만 |
|---|
| 2026.02.13 | ₩19,272 | ₩19,607 | ₩19,219 | ₩19,487 | +1.11% | 2.3만 |
|---|
| 2026.02.12 | ₩20,090 | ₩20,090 | ₩19,392 | ₩19,540 | -2.74% | 4.6만 |
|---|
| 2026.02.11 | ₩20,519 | ₩20,625 | ₩19,943 | ₩20,171 | -1.70% | 3.7만 |
|---|
| 2026.02.10 | ₩20,801 | ₩20,949 | ₩20,412 | ₩20,505 | -1.42% | 2.9만 |
|---|
| 2026.02.09 | ₩20,788 | ₩20,962 | ₩20,694 | ₩20,727 | -0.29% | 2.8만 |
|---|
| 2026.02.06 | ₩20,399 | ₩20,788 | ₩20,251 | ₩20,688 | +1.42% | 2.5만 |
|---|
| 2026.02.05 | ₩20,291 | ₩20,318 | ₩19,929 | ₩20,037 | -1.26% | 1.8만 |
|---|
| 2026.02.04 | ₩20,493 | ₩20,654 | ₩20,473 | ₩20,519 | +0.13% | 2.2만 |
|---|
| 2026.02.03 | ₩20,063 | ₩20,466 | ₩20,063 | ₩20,420 | +1.78% | 2.1만 |
|---|
| 2026.02.02 | ₩19,996 | ₩20,143 | ₩19,849 | ₩20,063 | +0.34% | 3.7만 |
|---|
| 2026.01.30 | ₩20,037 | ₩20,117 | ₩19,822 | ₩19,976 | -0.30% | 2.5만 |
|---|
| 2026.01.29 | ₩19,581 | ₩20,023 | ₩19,581 | ₩19,809 | +1.16% | 2.8만 |
|---|
| 2026.01.28 | ₩19,527 | ₩19,795 | ₩19,527 | ₩19,715 | +0.96% | 1.8만 |
|---|
| 2026.01.27 | ₩19,822 | ₩19,862 | ₩19,581 | ₩19,648 | -0.88% | 3.4만 |
|---|
| 2026.01.26 | ₩19,487 | ₩19,795 | ₩19,487 | ₩19,766 | +1.43% | 5.8만 |
|---|
| 2026.01.23 | ₩19,862 | ₩19,862 | ₩19,487 | ₩19,500 | -1.82% | 6.9만 |
|---|
| 2026.01.22 | ₩19,929 | ₩20,179 | ₩19,876 | ₩20,010 | +0.40% | 2.6만 |
|---|
| 2026.01.21 | ₩19,903 | ₩20,076 | ₩19,849 | ₩19,849 | -0.27% | 4.5만 |
|---|
| 2026.01.20 | ₩20,318 | ₩20,439 | ₩19,835 | ₩19,835 | -2.38% | 8만 |
|---|
| 2026.01.16 | ₩20,479 | ₩20,707 | ₩20,385 | ₩20,536 | +0.28% | 2.6만 |
|---|
| 2026.01.15 | ₩20,238 | ₩20,519 | ₩20,238 | ₩20,385 | +0.73% | 4.6만 |
|---|
| 2026.01.14 | ₩20,519 | ₩20,580 | ₩20,144 | ₩20,346 | -0.84% | 6.9만 |
|---|
| 2026.01.13 | ₩21,458 | ₩21,458 | ₩20,519 | ₩20,546 | -4.25% | 10.7만 |
|---|
| 2026.01.12 | ₩21,445 | ₩21,485 | ₩21,284 | ₩21,368 | -0.36% | 3.7만 |
|---|
| 2026.01.09 | ₩21,700 | ₩21,767 | ₩21,646 | ₩21,688 | -0.06% | 2.8만 |
|---|
| 2026.01.08 | ₩21,713 | ₩21,740 | ₩21,552 | ₩21,673 | -0.19% | 2.7만 |
|---|
| 2026.01.07 | ₩21,901 | ₩21,901 | ₩21,525 | ₩21,753 | -0.67% | 4.5만 |
|---|
| 2026.01.06 | ₩21,995 | ₩22,048 | ₩21,847 | ₩21,995 | 0.00% | 3.1만 |
|---|
| 2026.01.05 | ₩21,431 | ₩22,115 | ₩21,431 | ₩21,861 | +2.00% | 4.1만 |
|---|
| 2026.01.02 | ₩21,431 | ₩21,592 | ₩21,190 | ₩21,592 | +0.75% | 4.5만 |
|---|
| 2025.12.31 | ₩21,458 | ₩21,579 | ₩21,458 | ₩21,460 | +0.01% | 2.5만 |
|---|
| 2025.12.30 | ₩21,539 | ₩21,566 | ₩21,391 | ₩21,509 | -0.14% | 2.7만 |
|---|
| 2025.12.29 | ₩21,700 | ₩21,753 | ₩21,511 | ₩21,525 | -0.80% | 4.8만 |
|---|
| 2025.12.26 | ₩21,861 | ₩21,861 | ₩21,623 | ₩21,733 | -0.58% | 3만 |
|---|
| 2025.12.24 | ₩21,592 | ₩21,941 | ₩21,592 | ₩21,861 | +1.24% | 1만 |
|---|
| 2025.12.23 | ₩21,592 | ₩21,847 | ₩21,559 | ₩21,767 | +0.81% | 3만 |
|---|
| 2025.12.22 | ₩21,324 | ₩21,579 | ₩21,324 | ₩21,539 | +1.01% | 7.9만 |
|---|
| 2025.12.19 | ₩21,163 | ₩21,364 | ₩21,163 | ₩21,257 | +0.44% | 2.9만 |
|---|
| 2025.12.18 | ₩21,257 | ₩21,324 | ₩20,975 | ₩21,190 | -0.32% | 1.4만 |
|---|
| 2025.12.17 | ₩21,364 | ₩21,468 | ₩21,230 | ₩21,230 | -0.63% | 2.8만 |
|---|
| 2025.12.16 | ₩21,458 | ₩21,472 | ₩21,230 | ₩21,364 | -0.44% | 5.9만 |
|---|
| 2025.12.15 | ₩21,592 | ₩21,592 | ₩21,338 | ₩21,592 | 0.00% | 7.9만 |
|---|
| 2025.12.12 | ₩21,458 | ₩21,489 | ₩21,284 | ₩21,351 | -0.50% | 4만 |
|---|
| 2025.12.11 | ₩20,989 | ₩21,358 | ₩20,868 | ₩21,329 | +1.62% | 4.1만 |
|---|
| 2025.12.10 | ₩20,479 | ₩21,056 | ₩20,291 | ₩21,056 | +2.82% | 4.8만 |
|---|
| 2025.12.09 | ₩21,431 | ₩21,516 | ₩20,345 | ₩20,418 | -4.73% | 14.8만 |
|---|
| 2025.12.08 | ₩21,512 | ₩21,512 | ₩21,244 | ₩21,391 | -0.56% | 2.6만 |
|---|
| 2025.12.05 | ₩21,539 | ₩21,539 | ₩21,338 | ₩21,418 | -0.56% | 4.2만 |
|---|
| 2025.12.04 | ₩21,324 | ₩21,525 | ₩21,297 | ₩21,431 | +0.50% | 2.7만 |
|---|
| 2025.12.03 | ₩21,163 | ₩21,458 | ₩21,163 | ₩21,324 | +0.76% | 4만 |
|---|
| 2025.12.02 | ₩21,405 | ₩21,405 | ₩21,230 | ₩21,297 | -0.50% | 5.3만 |
|---|
| 2025.12.01 | ₩21,592 | ₩21,592 | ₩21,246 | ₩21,324 | -1.24% | 6.1만 |
|---|
| 2025.11.28 | ₩21,338 | ₩21,552 | ₩21,297 | ₩21,552 | +1.01% | 3.1만 |
|---|
| 2025.11.26 | ₩21,364 | ₩21,364 | ₩21,203 | ₩21,329 | -0.16% | 2.8만 |
|---|
| 2025.11.25 | ₩20,922 | ₩21,203 | ₩20,747 | ₩21,171 | +1.19% | 2.7만 |
|---|
| 2025.11.24 | ₩20,680 | ₩20,975 | ₩20,680 | ₩20,801 | +0.58% | 25.7만 |
|---|
| 2025.11.21 | ₩20,855 | ₩20,955 | ₩20,525 | ₩20,841 | -0.06% | 5.2만 |
|---|
| 2025.11.20 | ₩21,190 | ₩21,512 | ₩20,801 | ₩20,801 | -1.84% | 4.7만 |
|---|
| 2025.11.19 | ₩21,096 | ₩21,257 | ₩21,029 | ₩21,209 | +0.53% | 2.4만 |
|---|
| 2025.11.18 | ₩20,949 | ₩21,217 | ₩20,841 | ₩21,029 | +0.38% | 4.5만 |
|---|
| 2025.11.17 | ₩21,431 | ₩21,431 | ₩20,922 | ₩20,949 | -2.25% | 2.7만 |
|---|
| 2025.11.14 | ₩21,539 | ₩21,539 | ₩21,096 | ₩21,284 | -1.18% | 4.7만 |
|---|
| 2025.11.13 | ₩22,437 | ₩22,437 | ₩21,633 | ₩21,686 | -3.35% | 6.7만 |
|---|
| 2025.11.12 | ₩22,397 | ₩22,531 | ₩22,276 | ₩22,464 | +0.30% | 4.4만 |
|---|
| 2025.11.11 | ₩22,209 | ₩22,341 | ₩22,209 | ₩22,236 | +0.12% | 4.9만 |
|---|
| 2025.11.10 | ₩22,330 | ₩22,330 | ₩22,156 | ₩22,245 | -0.38% | 3.9만 |
|---|
| 2025.11.07 | ₩22,250 | ₩22,250 | ₩21,753 | ₩22,156 | -0.42% | 4.2만 |
|---|
| 2025.11.06 | ₩22,102 | ₩22,142 | ₩21,913 | ₩22,129 | +0.12% | 5.3만 |
|---|
| 2025.11.05 | ₩21,847 | ₩22,250 | ₩21,743 | ₩22,102 | +1.17% | 3.9만 |
|---|
| 2025.11.04 | ₩21,861 | ₩22,129 | ₩21,740 | ₩21,901 | +0.18% | 4.6만 |
|---|
| 2025.11.03 | ₩22,223 | ₩22,223 | ₩21,808 | ₩22,022 | -0.91% | 5.7만 |
|---|
| 2025.10.31 | ₩22,075 | ₩22,138 | ₩21,928 | ₩22,129 | +0.24% | 3.3만 |
|---|
| 2025.10.30 | ₩21,914 | ₩22,115 | ₩21,832 | ₩22,022 | +0.49% | 2만 |
|---|
| 2025.10.29 | ₩21,995 | ₩22,138 | ₩21,954 | ₩22,075 | +0.37% | 3.5만 |
|---|
| 2025.10.28 | ₩21,941 | ₩22,172 | ₩21,887 | ₩22,008 | +0.31% | 2.6만 |
|---|
| 2025.10.27 | ₩21,700 | ₩21,968 | ₩21,700 | ₩21,834 | +0.62% | 1.9만 |
|---|
| 2025.10.24 | ₩21,512 | ₩21,882 | ₩21,512 | ₩21,807 | +1.37% | 3.3만 |
|---|
| 2025.10.23 | ₩21,351 | ₩21,511 | ₩21,351 | ₩21,391 | +0.19% | 1.9만 |
|---|
| 2025.10.22 | ₩21,794 | ₩21,794 | ₩21,270 | ₩21,472 | -1.48% | 5.8만 |
|---|
| 2025.10.21 | ₩22,035 | ₩22,142 | ₩21,726 | ₩21,780 | -1.16% | 2만 |
|---|
| 2025.10.20 | ₩21,968 | ₩22,075 | ₩21,780 | ₩21,968 | 0.00% | 23.7만 |
|---|
| 2025.10.17 | ₩21,633 | ₩21,794 | ₩21,525 | ₩21,592 | -0.19% | 6.3만 |
|---|
| 2025.10.16 | ₩22,263 | ₩22,397 | ₩21,686 | ₩21,807 | -2.05% | 4.3만 |
|---|
| 2025.10.15 | ₩22,129 | ₩22,665 | ₩22,129 | ₩22,263 | +0.61% | 4.7만 |
|---|
| 2025.10.14 | ₩22,223 | ₩22,339 | ₩21,552 | ₩22,022 | -0.91% | 8만 |
|---|
| 2025.10.13 | ₩22,129 | ₩22,431 | ₩22,062 | ₩22,330 | +0.91% | 3.5만 |
|---|
| 2025.10.10 | ₩22,263 | ₩22,464 | ₩21,941 | ₩21,968 | -1.33% | 5.4만 |
|---|