시장 데이터를 불러오는 중
전체 종목
YieldMax Crypto Industry & Tech Portfolio Option Income ETF 과거 주가
YieldMax Crypto Industry & Tech Portfolio Option Income ETF · LFGY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Crypto Industry & Tech Portfolio Option Income ETF · LFGY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,241 | ₩24,455 | ₩24,053 | ₩24,429 | +0.77% | 5.1만 |
| 2026.10.08 | ₩24,670 | ₩24,670 | ₩23,785 | ₩24,053 | -2.50% | 6.6만 |
| 2026.10.07 | ₩25,192 | ₩25,655 | ₩24,683 | ₩24,965 | -0.90% | 8.9만 |
| 2026.10.06 | ₩25,836 | ₩26,144 | ₩25,594 | ₩25,635 | -0.78% | 3.9만 |
| 2026.10.05 | ₩26,063 | ₩26,063 | ₩25,635 | ₩25,822 | -0.93% | 4.4만 |
| 2026.10.02 | ₩25,943 | ₩26,298 | ₩25,393 | ₩25,541 | -1.55% | 3.5만 |
| 2026.10.01 | ₩25,527 | ₩25,608 | ₩25,112 | ₩25,487 | -0.16% | 4만 |
| 2026.09.30 | ₩26,157 | ₩26,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,460 |
| -2.66% |
| 2.6만 |
| 2026.09.29 | ₩26,305 | ₩26,606 | ₩26,010 | ₩26,023 | -1.07% | 3.4만 |
|---|
| 2026.09.28 | ₩26,439 | ₩26,678 | ₩26,050 | ₩26,050 | -1.47% | 3.6만 |
|---|
| 2026.09.25 | ₩27,202 | ₩27,269 | ₩26,733 | ₩26,921 | -1.03% | 2만 |
|---|
| 2026.09.24 | ₩27,296 | ₩27,537 | ₩27,082 | ₩27,269 | -0.10% | 2.4만 |
|---|
| 2026.09.23 | ₩27,899 | ₩28,073 | ₩27,417 | ₩27,417 | -1.73% | 2만 |
|---|
| 2026.09.22 | ₩27,859 | ₩28,514 | ₩27,859 | ₩28,422 | +2.02% | 2.7만 |
|---|
| 2026.09.21 | ₩28,140 | ₩28,248 | ₩27,939 | ₩28,047 | -0.33% | 7.5만 |
|---|
| 2026.09.18 | ₩26,412 | ₩27,417 | ₩26,372 | ₩27,370 | +3.63% | 4.8만 |
|---|
| 2026.09.17 | ₩26,398 | ₩26,398 | ₩25,782 | ₩26,305 | -0.36% | 3.1만 |
|---|
| 2026.09.16 | ₩25,889 | ₩25,889 | ₩25,112 | ₩25,447 | -1.71% | 2.6만 |
|---|
| 2026.09.15 | ₩26,283 | ₩26,291 | ₩25,501 | ₩25,809 | -1.80% | 3.8만 |
|---|
| 2026.09.14 | ₩26,278 | ₩27,075 | ₩26,278 | ₩26,760 | +1.84% | 3.5만 |
|---|
| 2026.09.11 | ₩26,774 | ₩27,336 | ₩26,774 | ₩26,934 | +0.60% | 1.3만 |
|---|
| 2026.09.10 | ₩26,707 | ₩26,854 | ₩26,278 | ₩26,613 | -0.35% | 3.5만 |
|---|
| 2026.09.09 | ₩28,020 | ₩28,020 | ₩27,001 | ₩27,001 | -3.63% | 3.9만 |
|---|
| 2026.09.08 | ₩27,980 | ₩28,127 | ₩26,800 | ₩27,846 | -0.48% | 5.4만 |
|---|
| 2026.09.04 | ₩27,390 | ₩27,913 | ₩27,390 | ₩27,913 | +1.91% | 2.1만 |
|---|
| 2026.09.03 | ₩26,720 | ₩27,913 | ₩26,720 | ₩27,913 | +4.46% | 7.9만 |
|---|
| 2026.09.02 | ₩25,782 | ₩26,318 | ₩25,554 | ₩26,264 | +1.87% | 1.7만 |
|---|
| 2026.09.01 | ₩26,331 | ₩26,499 | ₩25,963 | ₩26,010 | -1.22% | 2.5만 |
|---|
| 2026.08.31 | ₩26,345 | ₩26,853 | ₩26,171 | ₩26,774 | +1.63% | 3.1만 |
|---|
| 2026.08.28 | ₩27,417 | ₩27,417 | ₩26,372 | ₩26,412 | -3.67% | 4.6만 |
|---|
| 2026.08.27 | ₩27,645 | ₩27,939 | ₩27,323 | ₩27,765 | +0.44% | 3.7만 |
|---|
| 2026.08.26 | ₩27,243 | ₩27,243 | ₩26,961 | ₩27,001 | -0.89% | 2만 |
|---|
| 2026.08.25 | ₩27,269 | ₩27,752 | ₩26,800 | ₩27,671 | +1.47% | 4.6만 |
|---|
| 2026.08.24 | ₩27,122 | ₩27,336 | ₩26,666 | ₩26,733 | -1.43% | 6.6만 |
|---|
| 2026.08.21 | ₩27,015 | ₩27,611 | ₩26,732 | ₩26,921 | -0.35% | 7.1만 |
|---|
| 2026.08.20 | ₩26,278 | ₩26,555 | ₩26,050 | ₩26,463 | +0.70% | 4.2만 |
|---|
| 2026.08.19 | ₩25,192 | ₩26,063 | ₩24,804 | ₩25,688 | +1.97% | 4.5만 |
|---|
| 2026.08.18 | ₩25,688 | ₩25,742 | ₩25,259 | ₩25,286 | -1.56% | 3.3만 |
|---|
| 2026.08.17 | ₩25,889 | ₩26,110 | ₩25,702 | ₩26,010 | +0.47% | 4만 |
|---|
| 2026.08.14 | ₩25,501 | ₩25,876 | ₩25,460 | ₩25,728 | +0.89% | 4만 |
|---|
| 2026.08.13 | ₩25,661 | ₩26,197 | ₩25,487 | ₩25,648 | -0.05% | 4.2만 |
|---|
| 2026.08.12 | ₩25,996 | ₩25,996 | ₩25,447 | ₩25,621 | -1.44% | 5만 |
|---|
| 2026.08.11 | ₩25,889 | ₩25,943 | ₩25,393 | ₩25,541 | -1.35% | 3.3만 |
|---|
| 2026.08.10 | ₩25,769 | ₩25,769 | ₩25,283 | ₩25,340 | -1.66% | 2.5만 |
|---|
| 2026.08.07 | ₩26,398 | ₩26,452 | ₩25,672 | ₩25,822 | -2.18% | 2.8만 |
|---|
| 2026.08.06 | ₩26,251 | ₩26,318 | ₩25,728 | ₩25,769 | -1.84% | 3.5만 |
|---|
| 2026.08.05 | ₩26,452 | ₩26,827 | ₩26,171 | ₩26,171 | -1.06% | 2.5만 |
|---|
| 2026.08.04 | ₩26,452 | ₩27,062 | ₩26,452 | ₩26,894 | +1.67% | 3.4만 |
|---|
| 2026.08.03 | ₩25,929 | ₩27,042 | ₩25,527 | ₩26,800 | +3.36% | 4만 |
|---|
| 2026.07.31 | ₩26,787 | ₩26,787 | ₩25,660 | ₩25,983 | -3.00% | 5.8만 |
|---|
| 2026.07.30 | ₩25,594 | ₩26,666 | ₩25,568 | ₩26,358 | +2.98% | 7.7만 |
|---|
| 2026.07.29 | ₩25,903 | ₩26,130 | ₩24,596 | ₩24,697 | -4.66% | 8.4만 |
|---|
| 2026.07.28 | ₩26,586 | ₩26,586 | ₩25,594 | ₩26,452 | -0.50% | 6.3만 |
|---|
| 2026.07.27 | ₩27,135 | ₩27,552 | ₩26,506 | ₩26,881 | -0.94% | 3.5만 |
|---|
| 2026.07.24 | ₩27,658 | ₩27,658 | ₩26,934 | ₩27,042 | -2.23% | 2.1만 |
|---|
| 2026.07.23 | ₩27,470 | ₩28,207 | ₩27,470 | ₩27,712 | +0.88% | 3.5만 |
|---|
| 2026.07.22 | ₩27,537 | ₩28,087 | ₩27,537 | ₩27,832 | +1.07% | 1.7만 |
|---|
| 2026.07.21 | ₩27,256 | ₩28,461 | ₩27,256 | ₩28,234 | +3.59% | 4.3만 |
|---|
| 2026.07.20 | ₩26,439 | ₩27,363 | ₩26,439 | ₩27,082 | +2.43% | 5만 |
|---|
| 2026.07.17 | ₩26,037 | ₩26,573 | ₩25,420 | ₩26,047 | +0.04% | 4.5만 |
|---|
| 2026.07.16 | ₩27,618 | ₩27,618 | ₩26,465 | ₩26,552 | -3.86% | 4.1만 |
|---|
| 2026.07.15 | ₩27,430 | ₩27,872 | ₩27,142 | ₩27,725 | +1.07% | 5.1만 |
|---|
| 2026.07.14 | ₩27,135 | ₩27,537 | ₩27,042 | ₩27,417 | +1.04% | 4.8만 |
|---|
| 2026.07.13 | ₩27,135 | ₩27,177 | ₩26,559 | ₩26,814 | -1.19% | 3.5만 |
|---|
| 2026.07.10 | ₩27,939 | ₩28,207 | ₩27,373 | ₩27,417 | -1.87% | 3.6만 |
|---|
| 2026.07.09 | ₩27,953 | ₩28,073 | ₩27,665 | ₩27,805 | -0.53% | 2.2만 |
|---|
| 2026.07.08 | ₩26,867 | ₩27,290 | ₩26,559 | ₩27,290 | +1.57% | 3.6만 |
|---|
| 2026.07.07 | ₩28,167 | ₩28,167 | ₩27,082 | ₩27,430 | -2.62% | 3.9만 |
|---|
| 2026.07.06 | ₩27,658 | ₩28,710 | ₩27,658 | ₩28,435 | +2.81% | 5.4만 |
|---|
| 2026.07.02 | ₩27,805 | ₩28,797 | ₩27,109 | ₩27,390 | -1.49% | 5.7만 |
|---|
| 2026.07.01 | ₩28,382 | ₩28,516 | ₩27,470 | ₩27,939 | -1.56% | 5.7만 |
|---|
| 2026.06.30 | ₩28,449 | ₩28,703 | ₩28,167 | ₩28,521 | +0.25% | 11.7만 |
|---|
| 2026.06.29 | ₩29,480 | ₩29,480 | ₩28,073 | ₩28,971 | -1.73% | 4.7만 |
|---|
| 2026.06.26 | ₩27,899 | ₩29,212 | ₩27,658 | ₩29,065 | +4.18% | 4만 |
|---|
| 2026.06.25 | ₩29,480 | ₩29,480 | ₩27,741 | ₩28,288 | -4.05% | 5.2만 |
|---|
| 2026.06.24 | ₩29,601 | ₩29,862 | ₩28,422 | ₩28,877 | -2.44% | 4.5만 |
|---|
| 2026.06.23 | ₩29,574 | ₩30,814 | ₩29,480 | ₩30,351 | +2.63% | 4.8만 |
|---|
| 2026.06.22 | ₩31,088 | ₩32,174 | ₩30,633 | ₩30,794 | -0.95% | 6.3만 |
|---|
| 2026.06.18 | ₩31,142 | ₩31,142 | ₩30,351 | ₩30,995 | -0.47% | 3.8만 |
|---|
| 2026.06.17 | ₩30,660 | ₩31,531 | ₩30,325 | ₩30,325 | -1.09% | 2.5만 |
|---|
| 2026.06.16 | ₩31,383 | ₩31,689 | ₩30,820 | ₩31,397 | +0.04% | 6.1만 |
|---|
| 2026.06.15 | ₩31,289 | ₩31,691 | ₩31,196 | ₩31,196 | -0.30% | 3.2만 |
|---|
| 2026.06.12 | ₩29,896 | ₩30,673 | ₩29,748 | ₩30,097 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩28,663 | ₩29,990 | ₩28,422 | ₩29,990 | +4.63% | 7.2만 |
|---|
| 2026.06.10 | ₩28,877 | ₩29,909 | ₩28,341 | ₩28,382 | -1.72% | 3.7만 |
|---|
| 2026.06.09 | ₩30,284 | ₩30,819 | ₩28,583 | ₩29,708 | -1.90% | 8만 |
|---|
| 2026.06.08 | ₩30,070 | ₩30,410 | ₩29,413 | ₩30,284 | +0.71% | 7.1만 |
|---|
| 2026.06.05 | ₩30,660 | ₩30,660 | ₩28,207 | ₩28,998 | -5.42% | 15.3만 |
|---|
| 2026.06.04 | ₩30,901 | ₩31,496 | ₩30,633 | ₩31,155 | +0.82% | 10.5만 |
|---|
| 2026.06.03 | ₩31,825 | ₩32,107 | ₩31,141 | ₩31,155 | -2.11% | 7.2만 |
|---|
| 2026.06.02 | ₩32,830 | ₩33,165 | ₩32,294 | ₩32,509 | -0.98% | 9.8만 |
|---|
| 2026.06.01 | ₩32,830 | ₩33,514 | ₩32,160 | ₩33,188 | +1.09% | 8.9만 |
|---|
| 2026.05.29 | ₩32,763 | ₩33,165 | ₩32,060 | ₩33,165 | +1.23% | 4.1만 |
|---|
| 2026.05.28 | ₩32,026 | ₩32,897 | ₩31,557 | ₩32,763 | +2.30% | 8만 |
|---|
| 2026.05.27 | ₩31,651 | ₩32,442 | ₩31,584 | ₩32,201 | +1.74% | 4.3만 |
|---|
| 2026.05.26 | ₩32,281 | ₩32,603 | ₩32,093 | ₩32,214 | -0.21% | 6.3만 |
|---|
| 2026.05.22 | ₩32,053 | ₩32,093 | ₩31,504 | ₩31,718 | -1.05% | 4.8만 |
|---|
| 2026.05.21 | ₩31,397 | ₩31,906 | ₩31,169 | ₩31,852 | +1.45% | 5.5만 |
|---|
| 2026.05.20 | ₩30,646 | ₩31,544 | ₩30,531 | ₩31,088 | +1.44% | 3.3만 |
|---|
| 2026.05.19 | ₩30,820 | ₩31,162 | ₩30,244 | ₩30,713 | -0.35% | 7.3만 |
|---|
| 2026.05.18 | ₩31,691 | ₩31,691 | ₩30,445 | ₩31,142 | -1.73% | 13.2만 |
|---|
| 2026.05.15 | ₩32,268 | ₩32,683 | ₩31,678 | ₩31,879 | -1.20% | 5.6만 |
|---|
| 2026.05.14 | ₩32,522 | ₩33,668 | ₩32,026 | ₩33,340 | +2.51% | 4.9만 |
|---|
| 2026.05.13 | ₩32,495 | ₩32,710 | ₩31,709 | ₩32,361 | -0.41% | 11.3만 |
|---|
| 2026.05.12 | ₩32,763 | ₩33,013 | ₩32,000 | ₩32,871 | +0.33% | 6.4만 |
|---|
| 2026.05.11 | ₩32,629 | ₩33,742 | ₩32,160 | ₩33,353 | +2.22% | 7.8만 |
|---|
| 2026.05.08 | ₩32,830 | ₩32,904 | ₩32,093 | ₩32,642 | -0.58% | 6.4만 |
|---|
| 2026.05.07 | ₩33,139 | ₩33,139 | ₩32,122 | ₩32,524 | -1.86% | 5.1만 |
|---|
| 2026.05.06 | ₩33,058 | ₩33,346 | ₩32,455 | ₩33,328 | +0.81% | 5만 |
|---|
| 2026.05.05 | ₩32,000 | ₩32,361 | ₩31,732 | ₩32,140 | +0.44% | 12.6만 |
|---|
| 2026.05.04 | ₩30,633 | ₩31,892 | ₩30,633 | ₩31,718 | +3.54% | 6.9만 |
|---|
| 2026.05.01 | ₩30,472 | ₩31,221 | ₩30,472 | ₩30,891 | +1.38% | 4.3만 |
|---|
| 2026.04.30 | ₩29,869 | ₩30,646 | ₩29,735 | ₩30,392 | +1.75% | 4.3만 |
|---|
| 2026.04.29 | ₩30,338 | ₩30,432 | ₩29,092 | ₩29,373 | -3.18% | 4.5만 |
|---|
| 2026.04.28 | ₩30,485 | ₩30,660 | ₩30,083 | ₩30,646 | +0.53% | 6.2만 |
|---|
| 2026.04.27 | ₩31,464 | ₩31,477 | ₩30,767 | ₩31,088 | -1.19% | 12.9만 |
|---|
| 2026.04.24 | ₩31,812 | ₩31,812 | ₩31,222 | ₩31,423 | -1.22% | 4.2만 |
|---|
| 2026.04.23 | ₩31,946 | ₩32,056 | ₩30,794 | ₩31,276 | -2.10% | 4.2만 |
|---|
| 2026.04.22 | ₩31,651 | ₩32,147 | ₩31,651 | ₩31,986 | +1.06% | 8.8만 |
|---|
| 2026.04.21 | ₩32,107 | ₩32,160 | ₩31,021 | ₩31,196 | -2.84% | 28.9만 |
|---|
| 2026.04.20 | ₩31,102 | ₩32,093 | ₩31,102 | ₩32,084 | +3.16% | 5.4만 |
|---|
| 2026.04.17 | ₩31,825 | ₩32,093 | ₩31,517 | ₩31,866 | +0.13% | 7.8만 |
|---|
| 2026.04.16 | ₩31,209 | ₩31,209 | ₩30,365 | ₩31,072 | -0.44% | 5.3만 |
|---|
| 2026.04.15 | ₩30,445 | ₩31,008 | ₩30,351 | ₩31,008 | +1.85% | 4.8만 |
|---|
| 2026.04.14 | ₩30,378 | ₩31,102 | ₩30,325 | ₩30,660 | +0.93% | 6.7만 |
|---|
| 2026.04.13 | ₩28,274 | ₩30,110 | ₩28,274 | ₩30,110 | +6.49% | 5.1만 |
|---|
| 2026.04.10 | ₩28,851 | ₩29,065 | ₩28,643 | ₩28,717 | -0.46% | 3.7만 |
|---|
| 2026.04.09 | ₩28,328 | ₩28,891 | ₩27,922 | ₩28,542 | +0.76% | 3.2만 |
|---|
| 2026.04.08 | ₩28,502 | ₩28,904 | ₩28,127 | ₩28,328 | -0.61% | 5만 |
|---|
| 2026.04.07 | ₩27,256 | ₩27,604 | ₩26,666 | ₩27,551 | +1.08% | 2.5만 |
|---|
| 2026.04.06 | ₩27,256 | ₩27,545 | ₩27,001 | ₩27,042 | -0.79% | 5.5만 |
|---|
| 2026.04.02 | ₩25,876 | ₩26,914 | ₩25,581 | ₩26,908 | +3.99% | 3.5만 |
|---|
| 2026.04.01 | ₩27,015 | ₩27,202 | ₩26,465 | ₩26,814 | -0.74% | 2.7만 |
|---|
| 2026.03.31 | ₩25,849 | ₩27,028 | ₩25,849 | ₩27,028 | +4.56% | 4.6만 |
|---|
| 2026.03.30 | ₩26,532 | ₩26,934 | ₩25,230 | ₩25,501 | -3.89% | 5.3만 |
|---|
| 2026.03.27 | ₩26,867 | ₩26,921 | ₩25,949 | ₩26,159 | -2.64% | 5.7만 |
|---|
| 2026.03.26 | ₩28,140 | ₩28,315 | ₩27,310 | ₩27,403 | -2.62% | 5.7만 |
|---|
| 2026.03.25 | ₩28,435 | ₩28,918 | ₩28,140 | ₩28,355 | -0.28% | 6.7만 |
|---|
| 2026.03.24 | ₩28,810 | ₩29,011 | ₩27,926 | ₩28,167 | -2.23% | 6.3만 |
|---|
| 2026.03.23 | ₩28,382 | ₩29,480 | ₩28,382 | ₩29,159 | +2.74% | 5.1만 |
|---|
| 2026.03.20 | ₩28,837 | ₩28,998 | ₩27,872 | ₩28,221 | -2.14% | 3.6만 |
|---|
| 2026.03.19 | ₩28,489 | ₩29,440 | ₩28,100 | ₩29,212 | +2.54% | 2.9만 |
|---|
| 2026.03.18 | ₩29,588 | ₩29,655 | ₩28,810 | ₩28,810 | -2.63% | 4만 |
|---|
| 2026.03.17 | ₩29,923 | ₩30,338 | ₩29,748 | ₩30,177 | +0.85% | 74.3만 |
|---|
| 2026.03.16 | ₩29,480 | ₩29,889 | ₩29,413 | ₩29,842 | +1.23% | 11.3만 |
|---|
| 2026.03.13 | ₩29,052 | ₩29,507 | ₩28,717 | ₩28,810 | -0.83% | 6.6만 |
|---|
| 2026.03.12 | ₩28,985 | ₩28,985 | ₩28,236 | ₩28,630 | -1.23% | 3.6만 |
|---|
| 2026.03.11 | ₩29,186 | ₩29,521 | ₩28,764 | ₩29,346 | +0.55% | 6.2만 |
|---|
| 2026.03.10 | ₩29,132 | ₩29,655 | ₩28,985 | ₩29,226 | +0.32% | 3.1만 |
|---|
| 2026.03.09 | ₩28,087 | ₩29,145 | ₩28,020 | ₩29,145 | +3.77% | 3.5만 |
|---|
| 2026.03.06 | ₩29,011 | ₩29,052 | ₩28,165 | ₩28,299 | -2.46% | 5.8만 |
|---|
| 2026.03.05 | ₩30,271 | ₩30,271 | ₩28,998 | ₩29,547 | -2.39% | 8.6만 |
|---|
| 2026.03.04 | ₩28,998 | ₩30,298 | ₩28,998 | ₩30,141 | +3.94% | 3.6만 |
|---|
| 2026.03.03 | ₩28,877 | ₩29,313 | ₩28,187 | ₩28,784 | -0.32% | 2.4만 |
|---|
| 2026.03.02 | ₩28,047 | ₩29,882 | ₩28,047 | ₩29,226 | +4.20% | 6.6만 |
|---|
| 2026.02.27 | ₩28,837 | ₩29,254 | ₩28,556 | ₩28,971 | +0.46% | 3.9만 |
|---|
| 2026.02.26 | ₩29,387 | ₩29,480 | ₩28,690 | ₩29,320 | -0.23% | 6.6만 |
|---|
| 2026.02.25 | ₩28,743 | ₩29,467 | ₩28,743 | ₩29,186 | +1.54% | 6.9만 |
|---|
| 2026.02.24 | ₩27,350 | ₩28,797 | ₩27,202 | ₩28,797 | +5.29% | 8.9만 |
|---|
| 2026.02.23 | ₩27,631 | ₩27,946 | ₩27,296 | ₩27,631 | 0.00% | 6.4만 |
|---|
| 2026.02.20 | ₩28,301 | ₩29,092 | ₩28,006 | ₩28,207 | -0.33% | 4.7만 |
|---|
| 2026.02.19 | ₩27,819 | ₩28,516 | ₩27,336 | ₩28,516 | +2.50% | 4.6만 |
|---|
| 2026.02.18 | ₩27,939 | ₩28,683 | ₩27,805 | ₩28,047 | +0.38% | 7.2만 |
|---|
| 2026.02.17 | ₩28,154 | ₩28,569 | ₩27,638 | ₩28,154 | 0.00% | 7.5만 |
|---|
| 2026.02.13 | ₩27,913 | ₩28,871 | ₩27,846 | ₩28,516 | +2.16% | 8.4만 |
|---|
| 2026.02.12 | ₩28,743 | ₩28,804 | ₩27,511 | ₩27,631 | -3.87% | 7.4만 |
|---|
| 2026.02.11 | ₩29,480 | ₩29,480 | ₩28,114 | ₩28,717 | -2.59% | 4.7만 |
|---|
| 2026.02.10 | ₩29,695 | ₩30,355 | ₩29,668 | ₩29,923 | +0.77% | 7.1만 |
|---|
| 2026.02.09 | ₩28,757 | ₩30,405 | ₩28,757 | ₩30,137 | +4.80% | 8.5만 |
|---|
| 2026.02.06 | ₩27,551 | ₩29,092 | ₩27,551 | ₩29,092 | +5.59% | 14만 |
|---|
| 2026.02.05 | ₩28,529 | ₩28,737 | ₩26,573 | ₩26,586 | -6.81% | 31.5만 |
|---|
| 2026.02.04 | ₩30,110 | ₩30,110 | ₩28,140 | ₩28,958 | -3.83% | 19.2만 |
|---|
| 2026.02.03 | ₩31,718 | ₩31,799 | ₩29,882 | ₩30,981 | -2.32% | 17.7만 |
|---|
| 2026.02.02 | ₩31,624 | ₩32,308 | ₩31,544 | ₩31,825 | +0.64% | 12.5만 |
|---|
| 2026.01.30 | ₩33,018 | ₩33,474 | ₩31,986 | ₩32,321 | -2.11% | 14.1만 |
|---|
| 2026.01.29 | ₩34,452 | ₩34,626 | ₩33,045 | ₩33,567 | -2.57% | 19.8만 |
|---|
| 2026.01.28 | ₩34,841 | ₩35,243 | ₩34,573 | ₩34,787 | -0.15% | 7.4만 |
|---|
| 2026.01.27 | ₩34,573 | ₩35,243 | ₩34,251 | ₩35,202 | +1.82% | 7.7만 |
|---|
| 2026.01.26 | ₩34,412 | ₩34,800 | ₩34,251 | ₩34,251 | -0.47% | 5.9만 |
|---|
| 2026.01.23 | ₩34,238 | ₩35,363 | ₩33,822 | ₩34,814 | +1.68% | 8.3만 |
|---|
| 2026.01.22 | ₩34,653 | ₩34,975 | ₩34,157 | ₩34,305 | -1.01% | 6.4만 |
|---|
| 2026.01.21 | ₩34,599 | ₩35,269 | ₩33,506 | ₩34,492 | -0.31% | 7.8만 |
|---|
| 2026.01.20 | ₩35,269 | ₩36,047 | ₩34,492 | ₩34,975 | -0.84% | 13.2만 |
|---|
| 2026.01.16 | ₩35,698 | ₩36,355 | ₩35,368 | ₩36,315 | +1.73% | 7.5만 |
|---|
| 2026.01.15 | ₩36,047 | ₩36,047 | ₩35,310 | ₩35,578 | -1.30% | 5.9만 |
|---|
| 2026.01.14 | ₩35,537 | ₩36,047 | ₩35,377 | ₩35,846 | +0.87% | 7.1만 |
|---|
| 2026.01.13 | ₩35,537 | ₩35,913 | ₩35,283 | ₩35,779 | +0.68% | 7.4만 |
|---|
| 2026.01.12 | ₩34,573 | ₩35,604 | ₩34,573 | ₩35,310 | +2.13% | 12.1만 |
|---|
| 2026.01.09 | ₩35,511 | ₩35,564 | ₩34,800 | ₩34,854 | -1.85% | 5.7만 |
|---|
| 2026.01.08 | ₩34,975 | ₩35,511 | ₩34,693 | ₩35,135 | +0.46% | 5.1만 |
|---|
| 2026.01.07 | ₩35,269 | ₩35,430 | ₩34,881 | ₩34,975 | -0.84% | 7.3만 |
|---|
| 2026.01.06 | ₩36,127 | ₩36,315 | ₩35,336 | ₩35,832 | -0.82% | 7.6만 |
|---|
| 2026.01.05 | ₩35,323 | ₩36,207 | ₩35,323 | ₩36,181 | +2.43% | 11.4만 |
|---|
| 2026.01.02 | ₩33,876 | ₩34,841 | ₩33,602 | ₩34,827 | +2.81% | 12.5만 |
|---|
| 2025.12.31 | ₩33,782 | ₩34,037 | ₩33,353 | ₩33,434 | -1.03% | 14.6만 |
|---|
| 2025.12.30 | ₩34,506 | ₩34,774 | ₩34,117 | ₩34,117 | -1.13% | 13.6만 |
|---|
| 2025.12.29 | ₩34,305 | ₩35,149 | ₩34,305 | ₩34,465 | +0.47% | 13.5만 |
|---|
| 2025.12.26 | ₩34,975 | ₩35,216 | ₩34,479 | ₩34,586 | -1.11% | 13만 |
|---|
| 2025.12.24 | ₩34,881 | ₩35,256 | ₩34,854 | ₩34,961 | +0.23% | 8.8만 |
|---|
| 2025.12.23 | ₩35,618 | ₩35,690 | ₩35,162 | ₩35,457 | -0.45% | 8.4만 |
|---|
| 2025.12.22 | ₩35,792 | ₩36,260 | ₩35,732 | ₩35,899 | +0.30% | 7.4만 |
|---|
| 2025.12.19 | ₩34,640 | ₩35,511 | ₩34,640 | ₩35,417 | +2.24% | 11.9만 |
|---|
| 2025.12.18 | ₩34,787 | ₩35,346 | ₩34,251 | ₩34,412 | -1.08% | 9.3만 |
|---|
| 2025.12.17 | ₩35,082 | ₩35,511 | ₩33,889 | ₩34,050 | -2.94% | 23.7만 |
|---|
| 2025.12.16 | ₩34,854 | ₩35,390 | ₩34,733 | ₩35,216 | +1.04% | 11.1만 |
|---|
| 2025.12.15 | ₩36,918 | ₩36,918 | ₩34,855 | ₩34,894 | -5.48% | 18.3만 |
|---|
| 2025.12.12 | ₩37,909 | ₩38,298 | ₩36,730 | ₩37,145 | -2.01% | 9.2만 |
|---|
| 2025.12.11 | ₩37,521 | ₩38,217 | ₩37,003 | ₩38,217 | +1.86% | 8.4만 |
|---|
| 2025.12.10 | ₩37,856 | ₩38,542 | ₩37,641 | ₩38,392 | +1.42% | 12.5만 |
|---|
| 2025.12.09 | ₩37,990 | ₩39,162 | ₩37,762 | ₩38,217 | +0.60% | 9.7만 |
|---|
| 2025.12.08 | ₩38,258 | ₩38,325 | ₩37,695 | ₩38,325 | +0.18% | 9.5만 |
|---|
| 2025.12.05 | ₩38,392 | ₩38,392 | ₩37,588 | ₩37,842 | -1.43% | 9만 |
|---|
| 2025.12.04 | ₩37,829 | ₩38,418 | ₩37,507 | ₩38,378 | +1.45% | 14.9만 |
|---|
| 2025.12.03 | ₩37,253 | ₩37,862 | ₩36,784 | ₩37,856 | +1.62% | 11.5만 |
|---|
| 2025.12.02 | ₩37,762 | ₩38,284 | ₩37,346 | ₩37,735 | -0.07% | 21.1만 |
|---|
| 2025.12.01 | ₩37,467 | ₩37,726 | ₩36,676 | ₩37,346 | -0.32% | 11.9만 |
|---|
| 2025.11.28 | ₩37,923 | ₩38,727 | ₩37,909 | ₩38,325 | +1.06% | 6.3만 |
|---|
| 2025.11.26 | ₩36,985 | ₩37,775 | ₩36,985 | ₩37,748 | +2.07% | 10.3만 |
|---|
| 2025.11.25 | ₩36,904 | ₩37,293 | ₩36,114 | ₩37,293 | +1.05% | 10.1만 |
|---|
| 2025.11.24 | ₩35,015 | ₩37,172 | ₩35,015 | ₩37,172 | +6.16% | 13.8만 |
|---|
| 2025.11.21 | ₩35,095 | ₩35,973 | ₩34,345 | ₩35,658 | +1.60% | 21.1만 |
|---|
| 2025.11.20 | ₩37,882 | ₩37,882 | ₩35,256 | ₩35,323 | -6.76% | 15.1만 |
|---|
| 2025.11.19 | ₩37,306 | ₩37,695 | ₩36,033 | ₩36,475 | -2.23% | 21.3만 |
|---|
| 2025.11.18 | ₩37,440 | ₩38,405 | ₩37,186 | ₩37,976 | +1.43% | 19.5만 |
|---|
| 2025.11.17 | ₩37,802 | ₩38,559 | ₩36,944 | ₩37,789 | -0.04% | 33만 |
|---|
| 2025.11.14 | ₩38,177 | ₩39,255 | ₩37,655 | ₩38,445 | +0.70% | 24.3만 |
|---|
| 2025.11.13 | ₩40,201 | ₩40,402 | ₩38,432 | ₩38,593 | -4.00% | 33.4만 |
|---|
| 2025.11.12 | ₩42,050 | ₩42,050 | ₩40,603 | ₩41,018 | -2.45% | 22.6만 |
|---|
| 2025.11.11 | ₩43,001 | ₩43,015 | ₩42,170 | ₩42,251 | -1.75% | 20.2만 |
|---|
| 2025.11.10 | ₩44,770 | ₩44,770 | ₩43,233 | ₩43,430 | -2.99% | 16.1만 |
|---|
| 2025.11.07 | ₩42,546 | ₩43,872 | ₩41,703 | ₩43,819 | +2.99% | 26.5만 |
|---|
| 2025.11.06 | ₩45,561 | ₩45,561 | ₩43,350 | ₩43,564 | -4.38% | 29.5만 |
|---|
| 2025.11.05 | ₩45,601 | ₩45,869 | ₩44,971 | ₩45,869 | +0.59% | 16.6만 |
|---|
| 2025.11.04 | ₩46,566 | ₩47,249 | ₩45,602 | ₩45,668 | -1.93% | 32.3만 |
|---|
| 2025.11.03 | ₩47,651 | ₩48,100 | ₩46,867 | ₩47,490 | -0.34% | 24.2만 |
|---|
| 2025.10.31 | ₩47,571 | ₩47,785 | ₩46,847 | ₩47,383 | -0.39% | 14.9만 |
|---|
| 2025.10.30 | ₩47,437 | ₩47,624 | ₩46,659 | ₩46,700 | -1.55% | 17.7만 |
|---|
| 2025.10.29 | ₩48,576 | ₩48,589 | ₩47,443 | ₩47,919 | -1.35% | 16.9만 |
|---|
| 2025.10.28 | ₩49,554 | ₩49,862 | ₩48,938 | ₩49,031 | -1.05% | 28.7만 |
|---|
| 2025.10.27 | ₩49,594 | ₩49,704 | ₩48,909 | ₩49,554 | -0.08% | 13.5만 |
|---|
| 2025.10.24 | ₩47,919 | ₩48,696 | ₩47,812 | ₩48,549 | +1.31% | 13.5만 |
|---|
| 2025.10.23 | ₩46,472 | ₩47,678 | ₩46,184 | ₩47,330 | +1.85% | 18.3만 |
|---|
| 2025.10.22 | ₩48,576 | ₩48,723 | ₩45,250 | ₩46,311 | -4.66% | 42.4만 |
|---|
| 2025.10.21 | ₩50,371 | ₩50,385 | ₩49,340 | ₩50,144 | -0.45% | 29.6만 |
|---|
| 2025.10.20 | ₩49,889 | ₩51,028 | ₩49,715 | ₩50,103 | +0.43% | 14.5만 |
|---|
| 2025.10.17 | ₩48,911 | ₩49,206 | ₩47,758 | ₩48,830 | -0.16% | 16.5만 |
|---|
| 2025.10.16 | ₩51,135 | ₩51,135 | ₩49,118 | ₩49,259 | -3.67% | 20.9만 |
|---|
| 2025.10.15 | ₩50,639 | ₩51,430 | ₩49,983 | ₩50,680 | +0.08% | 16.2만 |
|---|
| 2025.10.14 | ₩49,299 | ₩51,457 | ₩48,227 | ₩50,586 | +2.61% | 23.7만 |
|---|
| 2025.10.13 | ₩49,688 | ₩50,626 | ₩49,246 | ₩50,626 | +1.89% | 19.3만 |
|---|
| 2025.10.10 | ₩51,336 | ₩51,966 | ₩48,837 | ₩49,085 | -4.39% | 29.6만 |
|---|