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 | ₩24,269 | ₩24,483 | ₩24,081 | ₩24,456 | +0.77% | 5.1만 |
| 2026.10.08 | ₩24,698 | ₩24,698 | ₩23,813 | ₩24,081 | -2.50% | 6.6만 |
| 2026.10.07 | ₩25,221 | ₩25,684 | ₩24,711 | ₩24,993 | -0.90% | 8.9만 |
| 2026.10.06 | ₩25,865 | ₩26,174 | ₩25,624 | ₩25,664 | -0.78% | 3.9만 |
| 2026.10.05 | ₩26,093 | ₩26,093 | ₩25,664 | ₩25,852 | -0.93% | 4.4만 |
| 2026.10.02 | ₩25,972 | ₩26,328 | ₩25,422 | ₩25,570 | -1.55% | 3.5만 |
| 2026.10.01 | ₩25,557 | ₩25,637 | ₩25,141 | ₩25,516 | -0.16% | 4만 |
| 2026.09.30 | ₩26,187 | ₩26,187 | ₩25,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,489 |
| -2.66% |
| 2.6만 |
| 2026.09.29 | ₩26,335 | ₩26,636 | ₩26,039 | ₩26,053 | -1.07% | 3.4만 |
|---|
| 2026.09.28 | ₩26,469 | ₩26,709 | ₩26,080 | ₩26,080 | -1.47% | 3.6만 |
|---|
| 2026.09.25 | ₩27,233 | ₩27,301 | ₩26,764 | ₩26,952 | -1.03% | 2만 |
|---|
| 2026.09.24 | ₩27,327 | ₩27,569 | ₩27,113 | ₩27,301 | -0.10% | 2.4만 |
|---|
| 2026.09.23 | ₩27,931 | ₩28,105 | ₩27,448 | ₩27,448 | -1.73% | 2만 |
|---|
| 2026.09.22 | ₩27,891 | ₩28,547 | ₩27,891 | ₩28,454 | +2.02% | 2.7만 |
|---|
| 2026.09.21 | ₩28,173 | ₩28,280 | ₩27,971 | ₩28,079 | -0.33% | 7.5만 |
|---|
| 2026.09.18 | ₩26,442 | ₩27,448 | ₩26,402 | ₩27,401 | +3.63% | 4.8만 |
|---|
| 2026.09.17 | ₩26,429 | ₩26,429 | ₩25,811 | ₩26,335 | -0.36% | 3.1만 |
|---|
| 2026.09.16 | ₩25,919 | ₩25,919 | ₩25,141 | ₩25,476 | -1.71% | 2.6만 |
|---|
| 2026.09.15 | ₩26,313 | ₩26,321 | ₩25,530 | ₩25,838 | -1.80% | 3.8만 |
|---|
| 2026.09.14 | ₩26,308 | ₩27,106 | ₩26,308 | ₩26,791 | +1.84% | 3.5만 |
|---|
| 2026.09.11 | ₩26,804 | ₩27,368 | ₩26,804 | ₩26,965 | +0.60% | 1.3만 |
|---|
| 2026.09.10 | ₩26,737 | ₩26,885 | ₩26,308 | ₩26,643 | -0.35% | 3.5만 |
|---|
| 2026.09.09 | ₩28,052 | ₩28,052 | ₩27,032 | ₩27,032 | -3.63% | 3.9만 |
|---|
| 2026.09.08 | ₩28,012 | ₩28,159 | ₩26,831 | ₩27,877 | -0.48% | 5.4만 |
|---|
| 2026.09.04 | ₩27,421 | ₩27,944 | ₩27,421 | ₩27,944 | +1.91% | 2.1만 |
|---|
| 2026.09.03 | ₩26,751 | ₩27,944 | ₩26,751 | ₩27,944 | +4.46% | 7.9만 |
|---|
| 2026.09.02 | ₩25,811 | ₩26,348 | ₩25,583 | ₩26,294 | +1.87% | 1.7만 |
|---|
| 2026.09.01 | ₩26,361 | ₩26,529 | ₩25,993 | ₩26,039 | -1.22% | 2.5만 |
|---|
| 2026.08.31 | ₩26,375 | ₩26,883 | ₩26,200 | ₩26,804 | +1.63% | 3.1만 |
|---|
| 2026.08.28 | ₩27,448 | ₩27,448 | ₩26,402 | ₩26,442 | -3.67% | 4.6만 |
|---|
| 2026.08.27 | ₩27,676 | ₩27,971 | ₩27,354 | ₩27,797 | +0.44% | 3.7만 |
|---|
| 2026.08.26 | ₩27,274 | ₩27,274 | ₩26,992 | ₩27,032 | -0.89% | 2만 |
|---|
| 2026.08.25 | ₩27,301 | ₩27,783 | ₩26,831 | ₩27,703 | +1.47% | 4.6만 |
|---|
| 2026.08.24 | ₩27,153 | ₩27,368 | ₩26,697 | ₩26,764 | -1.43% | 6.6만 |
|---|
| 2026.08.21 | ₩27,046 | ₩27,643 | ₩26,763 | ₩26,952 | -0.35% | 7.1만 |
|---|
| 2026.08.20 | ₩26,308 | ₩26,585 | ₩26,080 | ₩26,493 | +0.70% | 4.2만 |
|---|
| 2026.08.19 | ₩25,221 | ₩26,093 | ₩24,832 | ₩25,718 | +1.97% | 4.5만 |
|---|
| 2026.08.18 | ₩25,718 | ₩25,771 | ₩25,288 | ₩25,315 | -1.56% | 3.3만 |
|---|
| 2026.08.17 | ₩25,919 | ₩26,140 | ₩25,731 | ₩26,039 | +0.47% | 4만 |
|---|
| 2026.08.14 | ₩25,530 | ₩25,905 | ₩25,489 | ₩25,758 | +0.89% | 4만 |
|---|
| 2026.08.13 | ₩25,691 | ₩26,227 | ₩25,516 | ₩25,677 | -0.05% | 4.2만 |
|---|
| 2026.08.12 | ₩26,026 | ₩26,026 | ₩25,476 | ₩25,650 | -1.44% | 5만 |
|---|
| 2026.08.11 | ₩25,919 | ₩25,972 | ₩25,422 | ₩25,570 | -1.35% | 3.3만 |
|---|
| 2026.08.10 | ₩25,798 | ₩25,798 | ₩25,312 | ₩25,369 | -1.66% | 2.5만 |
|---|
| 2026.08.07 | ₩26,429 | ₩26,482 | ₩25,701 | ₩25,852 | -2.18% | 2.8만 |
|---|
| 2026.08.06 | ₩26,281 | ₩26,348 | ₩25,758 | ₩25,798 | -1.84% | 3.5만 |
|---|
| 2026.08.05 | ₩26,482 | ₩26,858 | ₩26,200 | ₩26,200 | -1.06% | 2.5만 |
|---|
| 2026.08.04 | ₩26,482 | ₩27,093 | ₩26,482 | ₩26,925 | +1.67% | 3.4만 |
|---|
| 2026.08.03 | ₩25,959 | ₩27,072 | ₩25,557 | ₩26,831 | +3.36% | 4만 |
|---|
| 2026.07.31 | ₩26,818 | ₩26,818 | ₩25,689 | ₩26,013 | -3.00% | 5.8만 |
|---|
| 2026.07.30 | ₩25,624 | ₩26,697 | ₩25,597 | ₩26,388 | +2.98% | 7.7만 |
|---|
| 2026.07.29 | ₩25,932 | ₩26,160 | ₩24,624 | ₩24,725 | -4.66% | 8.4만 |
|---|
| 2026.07.28 | ₩26,616 | ₩26,616 | ₩25,624 | ₩26,482 | -0.50% | 6.3만 |
|---|
| 2026.07.27 | ₩27,166 | ₩27,584 | ₩26,536 | ₩26,911 | -0.94% | 3.5만 |
|---|
| 2026.07.24 | ₩27,690 | ₩27,690 | ₩26,965 | ₩27,072 | -2.23% | 2.1만 |
|---|
| 2026.07.23 | ₩27,502 | ₩28,240 | ₩27,502 | ₩27,743 | +0.88% | 3.5만 |
|---|
| 2026.07.22 | ₩27,569 | ₩28,119 | ₩27,569 | ₩27,864 | +1.07% | 1.7만 |
|---|
| 2026.07.21 | ₩27,287 | ₩28,493 | ₩27,287 | ₩28,266 | +3.59% | 4.3만 |
|---|
| 2026.07.20 | ₩26,469 | ₩27,394 | ₩26,469 | ₩27,113 | +2.43% | 5만 |
|---|
| 2026.07.17 | ₩26,066 | ₩26,603 | ₩25,449 | ₩26,077 | +0.04% | 4.5만 |
|---|
| 2026.07.16 | ₩27,649 | ₩27,649 | ₩26,496 | ₩26,583 | -3.86% | 4.1만 |
|---|
| 2026.07.15 | ₩27,462 | ₩27,904 | ₩27,173 | ₩27,757 | +1.07% | 5.1만 |
|---|
| 2026.07.14 | ₩27,166 | ₩27,569 | ₩27,072 | ₩27,448 | +1.04% | 4.8만 |
|---|
| 2026.07.13 | ₩27,166 | ₩27,208 | ₩26,590 | ₩26,844 | -1.19% | 3.5만 |
|---|
| 2026.07.10 | ₩27,971 | ₩28,240 | ₩27,404 | ₩27,448 | -1.87% | 3.6만 |
|---|
| 2026.07.09 | ₩27,985 | ₩28,105 | ₩27,696 | ₩27,837 | -0.53% | 2.2만 |
|---|
| 2026.07.08 | ₩26,898 | ₩27,321 | ₩26,590 | ₩27,321 | +1.57% | 3.6만 |
|---|
| 2026.07.07 | ₩28,199 | ₩28,199 | ₩27,113 | ₩27,462 | -2.62% | 3.9만 |
|---|
| 2026.07.06 | ₩27,690 | ₩28,743 | ₩27,690 | ₩28,468 | +2.81% | 5.4만 |
|---|
| 2026.07.02 | ₩27,837 | ₩28,830 | ₩27,140 | ₩27,421 | -1.49% | 5.7만 |
|---|
| 2026.07.01 | ₩28,414 | ₩28,548 | ₩27,502 | ₩27,971 | -1.56% | 5.7만 |
|---|
| 2026.06.30 | ₩28,481 | ₩28,736 | ₩28,199 | ₩28,554 | +0.25% | 11.7만 |
|---|
| 2026.06.29 | ₩29,514 | ₩29,514 | ₩28,105 | ₩29,004 | -1.73% | 4.7만 |
|---|
| 2026.06.26 | ₩27,931 | ₩29,246 | ₩27,690 | ₩29,098 | +4.18% | 4만 |
|---|
| 2026.06.25 | ₩29,514 | ₩29,514 | ₩27,773 | ₩28,320 | -4.05% | 5.2만 |
|---|
| 2026.06.24 | ₩29,635 | ₩29,896 | ₩28,454 | ₩28,910 | -2.44% | 4.5만 |
|---|
| 2026.06.23 | ₩29,608 | ₩30,849 | ₩29,514 | ₩30,386 | +2.63% | 4.8만 |
|---|
| 2026.06.22 | ₩31,124 | ₩32,211 | ₩30,668 | ₩30,829 | -0.95% | 6.3만 |
|---|
| 2026.06.18 | ₩31,178 | ₩31,178 | ₩30,386 | ₩31,030 | -0.47% | 3.8만 |
|---|
| 2026.06.17 | ₩30,695 | ₩31,567 | ₩30,359 | ₩30,359 | -1.09% | 2.5만 |
|---|
| 2026.06.16 | ₩31,419 | ₩31,725 | ₩30,856 | ₩31,433 | +0.04% | 6.1만 |
|---|
| 2026.06.15 | ₩31,325 | ₩31,728 | ₩31,231 | ₩31,231 | -0.30% | 3.2만 |
|---|
| 2026.06.12 | ₩29,930 | ₩30,708 | ₩29,782 | ₩30,131 | +0.67% | 3.6만 |
|---|
| 2026.06.11 | ₩28,696 | ₩30,024 | ₩28,454 | ₩30,024 | +4.63% | 7.2만 |
|---|
| 2026.06.10 | ₩28,910 | ₩29,943 | ₩28,374 | ₩28,414 | -1.72% | 3.7만 |
|---|
| 2026.06.09 | ₩30,319 | ₩30,854 | ₩28,615 | ₩29,742 | -1.90% | 8만 |
|---|
| 2026.06.08 | ₩30,104 | ₩30,445 | ₩29,447 | ₩30,319 | +0.71% | 7.1만 |
|---|
| 2026.06.05 | ₩30,695 | ₩30,695 | ₩28,240 | ₩29,031 | -5.42% | 15.3만 |
|---|
| 2026.06.04 | ₩30,936 | ₩31,532 | ₩30,668 | ₩31,191 | +0.82% | 10.5만 |
|---|
| 2026.06.03 | ₩31,862 | ₩32,144 | ₩31,176 | ₩31,191 | -2.11% | 7.2만 |
|---|
| 2026.06.02 | ₩32,868 | ₩33,203 | ₩32,331 | ₩32,546 | -0.98% | 9.8만 |
|---|
| 2026.06.01 | ₩32,868 | ₩33,552 | ₩32,197 | ₩33,226 | +1.09% | 8.9만 |
|---|
| 2026.05.29 | ₩32,801 | ₩33,203 | ₩32,097 | ₩33,203 | +1.23% | 4.1만 |
|---|
| 2026.05.28 | ₩32,063 | ₩32,935 | ₩31,594 | ₩32,801 | +2.30% | 8만 |
|---|
| 2026.05.27 | ₩31,687 | ₩32,479 | ₩31,620 | ₩32,237 | +1.74% | 4.3만 |
|---|
| 2026.05.26 | ₩32,318 | ₩32,640 | ₩32,130 | ₩32,251 | -0.21% | 6.3만 |
|---|
| 2026.05.22 | ₩32,090 | ₩32,130 | ₩31,540 | ₩31,754 | -1.05% | 4.8만 |
|---|
| 2026.05.21 | ₩31,433 | ₩31,942 | ₩31,204 | ₩31,889 | +1.45% | 5.5만 |
|---|
| 2026.05.20 | ₩30,681 | ₩31,580 | ₩30,566 | ₩31,124 | +1.44% | 3.3만 |
|---|
| 2026.05.19 | ₩30,856 | ₩31,198 | ₩30,279 | ₩30,748 | -0.35% | 7.3만 |
|---|
| 2026.05.18 | ₩31,728 | ₩31,728 | ₩30,480 | ₩31,178 | -1.73% | 13.2만 |
|---|
| 2026.05.15 | ₩32,305 | ₩32,720 | ₩31,714 | ₩31,915 | -1.20% | 5.6만 |
|---|
| 2026.05.14 | ₩32,559 | ₩33,706 | ₩32,063 | ₩33,378 | +2.51% | 4.9만 |
|---|
| 2026.05.13 | ₩32,533 | ₩32,747 | ₩31,745 | ₩32,398 | -0.41% | 11.3만 |
|---|
| 2026.05.12 | ₩32,801 | ₩33,050 | ₩32,036 | ₩32,908 | +0.33% | 6.4만 |
|---|
| 2026.05.11 | ₩32,667 | ₩33,780 | ₩32,197 | ₩33,391 | +2.22% | 7.8만 |
|---|
| 2026.05.08 | ₩32,868 | ₩32,942 | ₩32,130 | ₩32,679 | -0.58% | 6.4만 |
|---|
| 2026.05.07 | ₩33,177 | ₩33,177 | ₩32,158 | ₩32,561 | -1.86% | 5.1만 |
|---|
| 2026.05.06 | ₩33,096 | ₩33,384 | ₩32,492 | ₩33,366 | +0.81% | 5만 |
|---|
| 2026.05.05 | ₩32,036 | ₩32,398 | ₩31,768 | ₩32,177 | +0.44% | 12.6만 |
|---|
| 2026.05.04 | ₩30,668 | ₩31,929 | ₩30,668 | ₩31,754 | +3.54% | 6.9만 |
|---|
| 2026.05.01 | ₩30,507 | ₩31,257 | ₩30,507 | ₩30,927 | +1.38% | 4.3만 |
|---|
| 2026.04.30 | ₩29,903 | ₩30,681 | ₩29,769 | ₩30,426 | +1.75% | 4.3만 |
|---|
| 2026.04.29 | ₩30,373 | ₩30,467 | ₩29,125 | ₩29,407 | -3.18% | 4.5만 |
|---|
| 2026.04.28 | ₩30,520 | ₩30,695 | ₩30,118 | ₩30,681 | +0.53% | 6.2만 |
|---|
| 2026.04.27 | ₩31,500 | ₩31,513 | ₩30,802 | ₩31,124 | -1.19% | 12.9만 |
|---|
| 2026.04.24 | ₩31,848 | ₩31,848 | ₩31,258 | ₩31,459 | -1.22% | 4.2만 |
|---|
| 2026.04.23 | ₩31,983 | ₩32,093 | ₩30,829 | ₩31,312 | -2.10% | 4.2만 |
|---|
| 2026.04.22 | ₩31,687 | ₩32,184 | ₩31,687 | ₩32,023 | +1.06% | 8.8만 |
|---|
| 2026.04.21 | ₩32,144 | ₩32,197 | ₩31,057 | ₩31,231 | -2.84% | 28.9만 |
|---|
| 2026.04.20 | ₩31,137 | ₩32,130 | ₩31,137 | ₩32,121 | +3.16% | 5.4만 |
|---|
| 2026.04.17 | ₩31,862 | ₩32,130 | ₩31,553 | ₩31,902 | +0.13% | 7.8만 |
|---|
| 2026.04.16 | ₩31,245 | ₩31,245 | ₩30,400 | ₩31,108 | -0.44% | 5.3만 |
|---|
| 2026.04.15 | ₩30,480 | ₩31,043 | ₩30,386 | ₩31,043 | +1.85% | 4.8만 |
|---|
| 2026.04.14 | ₩30,413 | ₩31,137 | ₩30,359 | ₩30,695 | +0.93% | 6.7만 |
|---|
| 2026.04.13 | ₩28,307 | ₩30,145 | ₩28,307 | ₩30,145 | +6.49% | 5.1만 |
|---|
| 2026.04.10 | ₩28,884 | ₩29,098 | ₩28,676 | ₩28,749 | -0.46% | 3.7만 |
|---|
| 2026.04.09 | ₩28,360 | ₩28,924 | ₩27,954 | ₩28,575 | +0.76% | 3.2만 |
|---|
| 2026.04.08 | ₩28,535 | ₩28,937 | ₩28,159 | ₩28,360 | -0.61% | 5만 |
|---|
| 2026.04.07 | ₩27,287 | ₩27,636 | ₩26,697 | ₩27,582 | +1.08% | 2.5만 |
|---|
| 2026.04.06 | ₩27,287 | ₩27,577 | ₩27,032 | ₩27,072 | -0.79% | 5.5만 |
|---|
| 2026.04.02 | ₩25,905 | ₩26,945 | ₩25,610 | ₩26,938 | +3.99% | 3.5만 |
|---|
| 2026.04.01 | ₩27,046 | ₩27,233 | ₩26,496 | ₩26,844 | -0.74% | 2.7만 |
|---|
| 2026.03.31 | ₩25,879 | ₩27,059 | ₩25,879 | ₩27,059 | +4.56% | 4.6만 |
|---|
| 2026.03.30 | ₩26,563 | ₩26,965 | ₩25,259 | ₩25,530 | -3.89% | 5.3만 |
|---|
| 2026.03.27 | ₩26,898 | ₩26,952 | ₩25,979 | ₩26,188 | -2.64% | 5.7만 |
|---|
| 2026.03.26 | ₩28,173 | ₩28,347 | ₩27,341 | ₩27,435 | -2.62% | 5.7만 |
|---|
| 2026.03.25 | ₩28,468 | ₩28,951 | ₩28,173 | ₩28,387 | -0.28% | 6.7만 |
|---|
| 2026.03.24 | ₩28,843 | ₩29,045 | ₩27,958 | ₩28,199 | -2.23% | 6.3만 |
|---|
| 2026.03.23 | ₩28,414 | ₩29,514 | ₩28,414 | ₩29,192 | +2.74% | 5.1만 |
|---|
| 2026.03.20 | ₩28,870 | ₩29,031 | ₩27,904 | ₩28,253 | -2.14% | 3.6만 |
|---|
| 2026.03.19 | ₩28,521 | ₩29,474 | ₩28,132 | ₩29,246 | +2.54% | 2.9만 |
|---|
| 2026.03.18 | ₩29,621 | ₩29,689 | ₩28,843 | ₩28,843 | -2.63% | 4만 |
|---|
| 2026.03.17 | ₩29,957 | ₩30,373 | ₩29,782 | ₩30,212 | +0.85% | 74.3만 |
|---|
| 2026.03.16 | ₩29,514 | ₩29,923 | ₩29,447 | ₩29,876 | +1.23% | 11.3만 |
|---|
| 2026.03.13 | ₩29,085 | ₩29,541 | ₩28,749 | ₩28,843 | -0.83% | 6.6만 |
|---|
| 2026.03.12 | ₩29,018 | ₩29,018 | ₩28,268 | ₩28,662 | -1.23% | 3.6만 |
|---|
| 2026.03.11 | ₩29,219 | ₩29,554 | ₩28,796 | ₩29,380 | +0.55% | 6.2만 |
|---|
| 2026.03.10 | ₩29,165 | ₩29,689 | ₩29,018 | ₩29,259 | +0.32% | 3.1만 |
|---|
| 2026.03.09 | ₩28,119 | ₩29,179 | ₩28,052 | ₩29,179 | +3.77% | 3.5만 |
|---|
| 2026.03.06 | ₩29,045 | ₩29,085 | ₩28,197 | ₩28,331 | -2.46% | 5.8만 |
|---|
| 2026.03.05 | ₩30,306 | ₩30,306 | ₩29,031 | ₩29,581 | -2.39% | 8.6만 |
|---|
| 2026.03.04 | ₩29,031 | ₩30,332 | ₩29,031 | ₩30,175 | +3.94% | 3.6만 |
|---|
| 2026.03.03 | ₩28,910 | ₩29,346 | ₩28,220 | ₩28,816 | -0.32% | 2.4만 |
|---|
| 2026.03.02 | ₩28,079 | ₩29,917 | ₩28,079 | ₩29,259 | +4.20% | 6.6만 |
|---|
| 2026.02.27 | ₩28,870 | ₩29,287 | ₩28,588 | ₩29,004 | +0.46% | 3.9만 |
|---|
| 2026.02.26 | ₩29,420 | ₩29,514 | ₩28,723 | ₩29,353 | -0.23% | 6.6만 |
|---|
| 2026.02.25 | ₩28,776 | ₩29,501 | ₩28,776 | ₩29,219 | +1.54% | 6.9만 |
|---|
| 2026.02.24 | ₩27,381 | ₩28,830 | ₩27,233 | ₩28,830 | +5.29% | 8.9만 |
|---|
| 2026.02.23 | ₩27,663 | ₩27,978 | ₩27,327 | ₩27,663 | 0.00% | 6.4만 |
|---|
| 2026.02.20 | ₩28,334 | ₩29,125 | ₩28,038 | ₩28,240 | -0.33% | 4.7만 |
|---|
| 2026.02.19 | ₩27,851 | ₩28,548 | ₩27,368 | ₩28,548 | +2.50% | 4.6만 |
|---|
| 2026.02.18 | ₩27,971 | ₩28,716 | ₩27,837 | ₩28,079 | +0.38% | 7.2만 |
|---|
| 2026.02.17 | ₩28,186 | ₩28,602 | ₩27,669 | ₩28,186 | 0.00% | 7.5만 |
|---|
| 2026.02.13 | ₩27,944 | ₩28,904 | ₩27,877 | ₩28,548 | +2.16% | 8.4만 |
|---|
| 2026.02.12 | ₩28,776 | ₩28,837 | ₩27,542 | ₩27,663 | -3.87% | 7.4만 |
|---|
| 2026.02.11 | ₩29,514 | ₩29,514 | ₩28,146 | ₩28,749 | -2.59% | 4.7만 |
|---|
| 2026.02.10 | ₩29,729 | ₩30,390 | ₩29,702 | ₩29,957 | +0.77% | 7.1만 |
|---|
| 2026.02.09 | ₩28,790 | ₩30,440 | ₩28,790 | ₩30,171 | +4.80% | 8.5만 |
|---|
| 2026.02.06 | ₩27,582 | ₩29,125 | ₩27,582 | ₩29,125 | +5.59% | 14만 |
|---|
| 2026.02.05 | ₩28,562 | ₩28,770 | ₩26,603 | ₩26,616 | -6.81% | 31.5만 |
|---|
| 2026.02.04 | ₩30,145 | ₩30,145 | ₩28,173 | ₩28,991 | -3.83% | 19.2만 |
|---|
| 2026.02.03 | ₩31,754 | ₩31,835 | ₩29,917 | ₩31,017 | -2.32% | 17.7만 |
|---|
| 2026.02.02 | ₩31,661 | ₩32,345 | ₩31,580 | ₩31,862 | +0.64% | 12.5만 |
|---|
| 2026.01.30 | ₩33,056 | ₩33,512 | ₩32,023 | ₩32,358 | -2.11% | 14.1만 |
|---|
| 2026.01.29 | ₩34,491 | ₩34,666 | ₩33,083 | ₩33,606 | -2.57% | 19.8만 |
|---|
| 2026.01.28 | ₩34,880 | ₩35,283 | ₩34,612 | ₩34,827 | -0.15% | 7.4만 |
|---|
| 2026.01.27 | ₩34,612 | ₩35,283 | ₩34,290 | ₩35,243 | +1.82% | 7.7만 |
|---|
| 2026.01.26 | ₩34,451 | ₩34,840 | ₩34,290 | ₩34,290 | -0.47% | 5.9만 |
|---|
| 2026.01.23 | ₩34,277 | ₩35,404 | ₩33,861 | ₩34,853 | +1.68% | 8.3만 |
|---|
| 2026.01.22 | ₩34,692 | ₩35,014 | ₩34,196 | ₩34,344 | -1.01% | 6.4만 |
|---|
| 2026.01.21 | ₩34,639 | ₩35,310 | ₩33,544 | ₩34,531 | -0.31% | 7.8만 |
|---|
| 2026.01.20 | ₩35,310 | ₩36,088 | ₩34,531 | ₩35,014 | -0.84% | 13.2만 |
|---|
| 2026.01.16 | ₩35,739 | ₩36,396 | ₩35,409 | ₩36,356 | +1.73% | 7.5만 |
|---|
| 2026.01.15 | ₩36,088 | ₩36,088 | ₩35,350 | ₩35,618 | -1.30% | 5.9만 |
|---|
| 2026.01.14 | ₩35,578 | ₩36,088 | ₩35,417 | ₩35,886 | +0.87% | 7.1만 |
|---|
| 2026.01.13 | ₩35,578 | ₩35,954 | ₩35,323 | ₩35,819 | +0.68% | 7.4만 |
|---|
| 2026.01.12 | ₩34,612 | ₩35,645 | ₩34,612 | ₩35,350 | +2.13% | 12.1만 |
|---|
| 2026.01.09 | ₩35,551 | ₩35,605 | ₩34,840 | ₩34,894 | -1.85% | 5.7만 |
|---|
| 2026.01.08 | ₩35,014 | ₩35,551 | ₩34,733 | ₩35,175 | +0.46% | 5.1만 |
|---|
| 2026.01.07 | ₩35,310 | ₩35,471 | ₩34,921 | ₩35,014 | -0.84% | 7.3만 |
|---|
| 2026.01.06 | ₩36,168 | ₩36,356 | ₩35,377 | ₩35,873 | -0.82% | 7.6만 |
|---|
| 2026.01.05 | ₩35,363 | ₩36,249 | ₩35,363 | ₩36,222 | +2.43% | 11.4만 |
|---|
| 2026.01.02 | ₩33,914 | ₩34,880 | ₩33,641 | ₩34,867 | +2.81% | 12.5만 |
|---|
| 2025.12.31 | ₩33,820 | ₩34,075 | ₩33,391 | ₩33,472 | -1.03% | 14.6만 |
|---|
| 2025.12.30 | ₩34,545 | ₩34,813 | ₩34,156 | ₩34,156 | -1.13% | 13.6만 |
|---|
| 2025.12.29 | ₩34,344 | ₩35,189 | ₩34,344 | ₩34,505 | +0.47% | 13.5만 |
|---|
| 2025.12.26 | ₩35,014 | ₩35,256 | ₩34,518 | ₩34,625 | -1.11% | 13만 |
|---|
| 2025.12.24 | ₩34,921 | ₩35,296 | ₩34,894 | ₩35,001 | +0.23% | 8.8만 |
|---|
| 2025.12.23 | ₩35,658 | ₩35,731 | ₩35,202 | ₩35,497 | -0.45% | 8.4만 |
|---|
| 2025.12.22 | ₩35,833 | ₩36,301 | ₩35,772 | ₩35,940 | +0.30% | 7.4만 |
|---|
| 2025.12.19 | ₩34,679 | ₩35,551 | ₩34,679 | ₩35,457 | +2.24% | 11.9만 |
|---|
| 2025.12.18 | ₩34,827 | ₩35,386 | ₩34,290 | ₩34,451 | -1.08% | 9.3만 |
|---|
| 2025.12.17 | ₩35,122 | ₩35,551 | ₩33,928 | ₩34,089 | -2.94% | 23.7만 |
|---|
| 2025.12.16 | ₩34,894 | ₩35,430 | ₩34,773 | ₩35,256 | +1.04% | 11.1만 |
|---|
| 2025.12.15 | ₩36,960 | ₩36,960 | ₩34,895 | ₩34,934 | -5.48% | 18.3만 |
|---|
| 2025.12.12 | ₩37,952 | ₩38,341 | ₩36,772 | ₩37,188 | -2.01% | 9.2만 |
|---|
| 2025.12.11 | ₩37,563 | ₩38,261 | ₩37,046 | ₩38,261 | +1.86% | 8.4만 |
|---|
| 2025.12.10 | ₩37,899 | ₩38,586 | ₩37,684 | ₩38,435 | +1.42% | 12.5만 |
|---|
| 2025.12.09 | ₩38,033 | ₩39,207 | ₩37,805 | ₩38,261 | +0.60% | 9.7만 |
|---|
| 2025.12.08 | ₩38,301 | ₩38,368 | ₩37,738 | ₩38,368 | +0.18% | 9.5만 |
|---|
| 2025.12.05 | ₩38,435 | ₩38,435 | ₩37,630 | ₩37,885 | -1.43% | 9만 |
|---|
| 2025.12.04 | ₩37,872 | ₩38,462 | ₩37,550 | ₩38,422 | +1.45% | 14.9만 |
|---|
| 2025.12.03 | ₩37,295 | ₩37,905 | ₩36,826 | ₩37,899 | +1.62% | 11.5만 |
|---|
| 2025.12.02 | ₩37,805 | ₩38,328 | ₩37,389 | ₩37,778 | -0.07% | 21.1만 |
|---|
| 2025.12.01 | ₩37,510 | ₩37,769 | ₩36,718 | ₩37,389 | -0.32% | 11.9만 |
|---|
| 2025.11.28 | ₩37,966 | ₩38,771 | ₩37,952 | ₩38,368 | +1.06% | 6.3만 |
|---|
| 2025.11.26 | ₩37,027 | ₩37,818 | ₩37,027 | ₩37,791 | +2.07% | 10.3만 |
|---|
| 2025.11.25 | ₩36,946 | ₩37,335 | ₩36,155 | ₩37,335 | +1.05% | 10.1만 |
|---|
| 2025.11.24 | ₩35,055 | ₩37,215 | ₩35,055 | ₩37,215 | +6.16% | 13.8만 |
|---|
| 2025.11.21 | ₩35,135 | ₩36,014 | ₩34,384 | ₩35,699 | +1.60% | 21.1만 |
|---|
| 2025.11.20 | ₩37,926 | ₩37,926 | ₩35,296 | ₩35,363 | -6.76% | 15.1만 |
|---|
| 2025.11.19 | ₩37,349 | ₩37,738 | ₩36,074 | ₩36,517 | -2.23% | 21.3만 |
|---|
| 2025.11.18 | ₩37,483 | ₩38,449 | ₩37,228 | ₩38,020 | +1.43% | 19.5만 |
|---|
| 2025.11.17 | ₩37,845 | ₩38,603 | ₩36,987 | ₩37,832 | -0.04% | 33만 |
|---|
| 2025.11.14 | ₩38,221 | ₩39,299 | ₩37,698 | ₩38,489 | +0.70% | 24.3만 |
|---|
| 2025.11.13 | ₩40,247 | ₩40,448 | ₩38,476 | ₩38,637 | -4.00% | 33.4만 |
|---|
| 2025.11.12 | ₩42,098 | ₩42,098 | ₩40,649 | ₩41,065 | -2.45% | 22.6만 |
|---|
| 2025.11.11 | ₩43,050 | ₩43,064 | ₩42,219 | ₩42,299 | -1.75% | 20.2만 |
|---|
| 2025.11.10 | ₩44,821 | ₩44,821 | ₩43,282 | ₩43,480 | -2.99% | 16.1만 |
|---|
| 2025.11.07 | ₩42,594 | ₩43,922 | ₩41,750 | ₩43,869 | +2.99% | 26.5만 |
|---|
| 2025.11.06 | ₩45,613 | ₩45,613 | ₩43,399 | ₩43,614 | -4.38% | 29.5만 |
|---|
| 2025.11.05 | ₩45,653 | ₩45,921 | ₩45,022 | ₩45,921 | +0.59% | 16.6만 |
|---|
| 2025.11.04 | ₩46,619 | ₩47,303 | ₩45,654 | ₩45,720 | -1.93% | 32.3만 |
|---|
| 2025.11.03 | ₩47,706 | ₩48,155 | ₩46,921 | ₩47,545 | -0.34% | 24.2만 |
|---|
| 2025.10.31 | ₩47,625 | ₩47,840 | ₩46,901 | ₩47,437 | -0.39% | 14.9만 |
|---|
| 2025.10.30 | ₩47,491 | ₩47,679 | ₩46,713 | ₩46,753 | -1.55% | 17.7만 |
|---|
| 2025.10.29 | ₩48,631 | ₩48,645 | ₩47,498 | ₩47,974 | -1.35% | 16.9만 |
|---|
| 2025.10.28 | ₩49,611 | ₩49,919 | ₩48,993 | ₩49,087 | -1.05% | 28.7만 |
|---|
| 2025.10.27 | ₩49,651 | ₩49,761 | ₩48,965 | ₩49,611 | -0.08% | 13.5만 |
|---|
| 2025.10.24 | ₩47,974 | ₩48,752 | ₩47,867 | ₩48,604 | +1.31% | 13.5만 |
|---|
| 2025.10.23 | ₩46,525 | ₩47,732 | ₩46,237 | ₩47,384 | +1.85% | 18.3만 |
|---|
| 2025.10.22 | ₩48,631 | ₩48,779 | ₩45,301 | ₩46,364 | -4.66% | 42.4만 |
|---|
| 2025.10.21 | ₩50,429 | ₩50,442 | ₩49,396 | ₩50,201 | -0.45% | 29.6만 |
|---|
| 2025.10.20 | ₩49,946 | ₩51,086 | ₩49,772 | ₩50,161 | +0.43% | 14.5만 |
|---|
| 2025.10.17 | ₩48,967 | ₩49,262 | ₩47,813 | ₩48,886 | -0.16% | 16.5만 |
|---|
| 2025.10.16 | ₩51,194 | ₩51,194 | ₩49,175 | ₩49,315 | -3.67% | 20.9만 |
|---|
| 2025.10.15 | ₩50,697 | ₩51,489 | ₩50,040 | ₩50,737 | +0.08% | 16.2만 |
|---|
| 2025.10.14 | ₩49,356 | ₩51,516 | ₩48,282 | ₩50,644 | +2.61% | 23.7만 |
|---|
| 2025.10.13 | ₩49,745 | ₩50,684 | ₩49,302 | ₩50,684 | +1.89% | 19.3만 |
|---|
| 2025.10.10 | ₩51,395 | ₩52,025 | ₩48,893 | ₩49,141 | -4.39% | 29.6만 |
|---|