시장 데이터를 불러오는 중
전체 종목
YieldMax MSFT Option Income Strategy ETF 과거 주가
YieldMax MSFT Option Income Strategy ETF · MSFO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax MSFT Option Income Strategy ETF · MSFO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,777 | ₩16,944 | ₩16,733 | ₩16,884 | +0.64% | 2.8만 |
| 2026.10.08 | ₩16,790 | ₩16,857 | ₩16,576 | ₩16,629 | -0.96% | 3.2만 |
| 2026.10.07 | ₩16,897 | ₩16,951 | ₩16,817 | ₩16,911 | +0.08% | 2.8만 |
| 2026.10.06 | ₩16,951 | ₩17,058 | ₩16,897 | ₩16,965 | +0.08% | 9.9만 |
| 2026.10.05 | ₩16,602 | ₩16,919 | ₩16,602 | ₩16,777 | +1.05% | 9.5만 |
| 2026.10.02 | ₩16,629 | ₩16,656 | ₩16,509 | ₩16,609 | -0.12% | 3.6만 |
| 2026.10.01 | ₩16,577 | ₩16,577 | ₩16,415 | ₩16,455 | -0.74% | 5.2만 |
| 2026.09.30 | ₩16,388 | ₩16,643 | ₩16,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,522 |
| +0.82% |
| 4.6만 |
| 2026.09.29 | ₩16,334 | ₩16,482 | ₩16,214 | ₩16,321 | -0.08% | 3.7만 |
|---|
| 2026.09.28 | ₩16,307 | ₩16,455 | ₩16,201 | ₩16,361 | +0.33% | 4.9만 |
|---|
| 2026.09.25 | ₩16,281 | ₩16,623 | ₩16,281 | ₩16,549 | +1.65% | 9.1만 |
|---|
| 2026.09.24 | ₩16,066 | ₩16,227 | ₩16,039 | ₩16,227 | +1.00% | 1.6만 |
|---|
| 2026.09.23 | ₩16,281 | ₩16,468 | ₩16,227 | ₩16,321 | +0.25% | 3.8만 |
|---|
| 2026.09.22 | ₩16,428 | ₩16,482 | ₩16,146 | ₩16,254 | -1.06% | 5.4만 |
|---|
| 2026.09.21 | ₩16,093 | ₩16,341 | ₩16,093 | ₩16,341 | +1.54% | 4.9만 |
|---|
| 2026.09.18 | ₩16,267 | ₩16,267 | ₩16,053 | ₩16,093 | -1.07% | 2.5만 |
|---|
| 2026.09.17 | ₩16,227 | ₩16,254 | ₩16,093 | ₩16,187 | -0.25% | 1.6만 |
|---|
| 2026.09.16 | ₩16,160 | ₩16,227 | ₩15,999 | ₩16,066 | -0.58% | 5.2만 |
|---|
| 2026.09.15 | ₩16,307 | ₩16,442 | ₩16,234 | ₩16,294 | -0.08% | 8.9만 |
|---|
| 2026.09.14 | ₩16,187 | ₩16,561 | ₩16,187 | ₩16,442 | +1.57% | 4.9만 |
|---|
| 2026.09.11 | ₩16,173 | ₩16,267 | ₩16,106 | ₩16,267 | +0.58% | 10.4만 |
|---|
| 2026.09.10 | ₩16,012 | ₩16,167 | ₩15,972 | ₩16,120 | +0.67% | 4.6만 |
|---|
| 2026.09.09 | ₩16,200 | ₩16,214 | ₩16,106 | ₩16,133 | -0.41% | 6.1만 |
|---|
| 2026.09.08 | ₩16,187 | ₩16,247 | ₩16,106 | ₩16,227 | +0.25% | 18.4만 |
|---|
| 2026.09.04 | ₩16,723 | ₩16,723 | ₩16,361 | ₩16,361 | -2.17% | 6.4만 |
|---|
| 2026.09.03 | ₩16,495 | ₩16,763 | ₩16,495 | ₩16,683 | +1.14% | 9.3만 |
|---|
| 2026.09.02 | ₩16,495 | ₩16,495 | ₩16,307 | ₩16,361 | -0.81% | 13.2만 |
|---|
| 2026.09.01 | ₩16,482 | ₩16,643 | ₩16,447 | ₩16,522 | +0.24% | 5.1만 |
|---|
| 2026.08.31 | ₩16,763 | ₩16,790 | ₩16,670 | ₩16,670 | -0.56% | 10.2만 |
|---|
| 2026.08.28 | ₩16,629 | ₩16,938 | ₩16,629 | ₩16,844 | +1.29% | 11.3만 |
|---|
| 2026.08.27 | ₩16,361 | ₩16,616 | ₩16,281 | ₩16,616 | +1.56% | 4.4만 |
|---|
| 2026.08.26 | ₩16,415 | ₩16,601 | ₩16,415 | ₩16,549 | +0.82% | 3.4만 |
|---|
| 2026.08.25 | ₩16,374 | ₩16,468 | ₩16,287 | ₩16,442 | +0.41% | 3.3만 |
|---|
| 2026.08.24 | ₩16,227 | ₩16,442 | ₩16,227 | ₩16,401 | +1.07% | 9.3만 |
|---|
| 2026.08.21 | ₩16,307 | ₩16,334 | ₩16,187 | ₩16,240 | -0.41% | 7.5만 |
|---|
| 2026.08.20 | ₩16,234 | ₩16,254 | ₩16,153 | ₩16,227 | -0.04% | 8만 |
|---|
| 2026.08.19 | ₩16,334 | ₩16,562 | ₩16,281 | ₩16,415 | +0.49% | 9.3만 |
|---|
| 2026.08.18 | ₩16,401 | ₩16,423 | ₩16,254 | ₩16,307 | -0.57% | 90.2만 |
|---|
| 2026.08.17 | ₩16,643 | ₩16,683 | ₩16,267 | ₩16,428 | -1.29% | 20.9만 |
|---|
| 2026.08.14 | ₩16,723 | ₩16,857 | ₩16,656 | ₩16,777 | +0.32% | 9.9만 |
|---|
| 2026.08.13 | ₩16,683 | ₩16,857 | ₩16,670 | ₩16,790 | +0.64% | 7.6만 |
|---|
| 2026.08.12 | ₩17,125 | ₩17,125 | ₩16,897 | ₩16,965 | -0.94% | 33.1만 |
|---|
| 2026.08.11 | ₩17,206 | ₩17,233 | ₩17,092 | ₩17,199 | -0.04% | 6만 |
|---|
| 2026.08.10 | ₩17,166 | ₩17,461 | ₩17,166 | ₩17,300 | +0.78% | 10.2만 |
|---|
| 2026.08.07 | ₩17,112 | ₩17,231 | ₩17,045 | ₩17,139 | +0.16% | 5.3만 |
|---|
| 2026.08.06 | ₩16,602 | ₩17,125 | ₩16,602 | ₩17,099 | +2.99% | 12.2만 |
|---|
| 2026.08.05 | ₩17,260 | ₩17,273 | ₩16,200 | ₩16,495 | -4.43% | 22.1만 |
|---|
| 2026.08.04 | ₩16,871 | ₩17,311 | ₩16,790 | ₩17,148 | +1.65% | 13.2만 |
|---|
| 2026.08.03 | ₩16,509 | ₩17,058 | ₩16,506 | ₩16,978 | +2.84% | 14.3만 |
|---|
| 2026.07.31 | ₩15,825 | ₩16,294 | ₩15,825 | ₩16,227 | +2.54% | 17.4만 |
|---|
| 2026.07.30 | ₩15,409 | ₩16,153 | ₩15,355 | ₩15,959 | +3.57% | 22.1만 |
|---|
| 2026.07.29 | ₩14,202 | ₩14,430 | ₩14,095 | ₩14,148 | -0.38% | 4.8만 |
|---|
| 2026.07.28 | ₩14,256 | ₩14,417 | ₩14,162 | ₩14,242 | -0.09% | 4.5만 |
|---|
| 2026.07.27 | ₩14,189 | ₩14,239 | ₩14,054 | ₩14,054 | -0.95% | 5.7만 |
|---|
| 2026.07.24 | ₩14,001 | ₩14,001 | ₩13,853 | ₩13,880 | -0.86% | 3.6만 |
|---|
| 2026.07.23 | ₩14,135 | ₩14,135 | ₩13,719 | ₩13,893 | -1.71% | 12만 |
|---|
| 2026.07.22 | ₩14,470 | ₩14,470 | ₩14,142 | ₩14,215 | -1.76% | 5만 |
|---|
| 2026.07.21 | ₩14,470 | ₩14,551 | ₩14,430 | ₩14,430 | -0.28% | 4.1만 |
|---|
| 2026.07.20 | ₩14,269 | ₩14,604 | ₩14,202 | ₩14,604 | +2.35% | 8.7만 |
|---|
| 2026.07.17 | ₩14,390 | ₩14,457 | ₩14,202 | ₩14,336 | -0.37% | 8.3만 |
|---|
| 2026.07.16 | ₩14,443 | ₩14,712 | ₩14,363 | ₩14,591 | +1.02% | 6.3만 |
|---|
| 2026.07.15 | ₩14,282 | ₩14,604 | ₩14,282 | ₩14,502 | +1.54% | 3.7만 |
|---|
| 2026.07.14 | ₩14,175 | ₩14,336 | ₩14,061 | ₩14,249 | +0.52% | 4.4만 |
|---|
| 2026.07.13 | ₩14,121 | ₩14,470 | ₩14,121 | ₩14,417 | +2.09% | 14.7만 |
|---|
| 2026.07.10 | ₩14,349 | ₩14,430 | ₩14,135 | ₩14,189 | -1.12% | 5.3만 |
|---|
| 2026.07.09 | ₩14,081 | ₩14,211 | ₩13,826 | ₩14,189 | +0.76% | 7.6만 |
|---|
| 2026.07.08 | ₩14,189 | ₩14,292 | ₩14,175 | ₩14,230 | +0.29% | 9.3만 |
|---|
| 2026.07.07 | ₩14,524 | ₩14,552 | ₩14,386 | ₩14,403 | -0.83% | 5만 |
|---|
| 2026.07.06 | ₩14,349 | ₩14,349 | ₩14,202 | ₩14,336 | -0.09% | 4.7만 |
|---|
| 2026.07.02 | ₩14,282 | ₩14,443 | ₩14,242 | ₩14,414 | +0.92% | 3.6만 |
|---|
| 2026.07.01 | ₩14,215 | ₩14,470 | ₩14,075 | ₩14,336 | +0.85% | 8.1만 |
|---|
| 2026.06.30 | ₩14,054 | ₩14,054 | ₩13,893 | ₩14,041 | -0.10% | 14.4만 |
|---|
| 2026.06.29 | ₩14,148 | ₩14,242 | ₩13,867 | ₩13,920 | -1.61% | 19.5만 |
|---|
| 2026.06.26 | ₩13,545 | ₩14,162 | ₩13,451 | ₩14,028 | +3.56% | 5.9만 |
|---|
| 2026.06.25 | ₩13,746 | ₩13,759 | ₩13,263 | ₩13,384 | -2.63% | 10만 |
|---|
| 2026.06.24 | ₩14,135 | ₩14,363 | ₩13,880 | ₩13,880 | -1.80% | 9.2만 |
|---|
| 2026.06.23 | ₩14,081 | ₩14,282 | ₩14,081 | ₩14,202 | +0.86% | 5.6만 |
|---|
| 2026.06.22 | ₩14,269 | ₩14,376 | ₩13,947 | ₩13,947 | -2.26% | 9.1만 |
|---|
| 2026.06.18 | ₩14,296 | ₩14,417 | ₩14,135 | ₩14,349 | +0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩14,752 | ₩14,785 | ₩14,349 | ₩14,430 | -2.18% | 11.8만 |
|---|
| 2026.06.16 | ₩14,953 | ₩14,980 | ₩14,812 | ₩14,907 | -0.30% | 4.3만 |
|---|
| 2026.06.15 | ₩14,940 | ₩15,114 | ₩14,872 | ₩15,087 | +0.99% | 6.2만 |
|---|
| 2026.06.12 | ₩14,846 | ₩14,846 | ₩14,497 | ₩14,777 | -0.46% | 8.5만 |
|---|
| 2026.06.11 | ₩14,966 | ₩14,966 | ₩14,564 | ₩14,775 | -1.28% | 13.1만 |
|---|
| 2026.06.10 | ₩15,100 | ₩15,328 | ₩15,094 | ₩15,094 | -0.04% | 6.3만 |
|---|
| 2026.06.09 | ₩15,476 | ₩15,610 | ₩15,141 | ₩15,328 | -0.95% | 9.8만 |
|---|
| 2026.06.08 | ₩15,691 | ₩15,771 | ₩15,516 | ₩15,637 | -0.34% | 7.6만 |
|---|
| 2026.06.05 | ₩16,187 | ₩16,187 | ₩15,677 | ₩15,771 | -2.57% | 7.5만 |
|---|
| 2026.06.04 | ₩16,388 | ₩16,388 | ₩16,106 | ₩16,161 | -1.38% | 5.4만 |
|---|
| 2026.06.03 | ₩16,629 | ₩16,629 | ₩16,160 | ₩16,240 | -2.34% | 6.9만 |
|---|
| 2026.06.02 | ₩16,844 | ₩16,991 | ₩16,670 | ₩16,710 | -0.80% | 9.2만 |
|---|
| 2026.06.01 | ₩17,367 | ₩17,447 | ₩17,233 | ₩17,286 | -0.46% | 13.5만 |
|---|
| 2026.05.29 | ₩16,455 | ₩17,005 | ₩16,455 | ₩17,005 | +3.34% | 10.5만 |
|---|
| 2026.05.28 | ₩15,932 | ₩16,408 | ₩15,932 | ₩16,348 | +2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩16,066 | ₩16,160 | ₩15,986 | ₩15,999 | -0.42% | 9.4만 |
|---|
| 2026.05.26 | ₩16,254 | ₩16,281 | ₩16,091 | ₩16,240 | -0.08% | 11.8만 |
|---|
| 2026.05.22 | ₩16,321 | ₩16,401 | ₩16,146 | ₩16,254 | -0.41% | 5.6만 |
|---|
| 2026.05.21 | ₩16,374 | ₩16,401 | ₩16,108 | ₩16,254 | -0.74% | 9.6만 |
|---|
| 2026.05.20 | ₩16,200 | ₩16,401 | ₩16,093 | ₩16,401 | +1.24% | 5.3만 |
|---|
| 2026.05.19 | ₩16,616 | ₩16,683 | ₩16,227 | ₩16,267 | -2.10% | 18.1만 |
|---|
| 2026.05.18 | ₩16,334 | ₩16,468 | ₩16,214 | ₩16,428 | +0.57% | 7.4만 |
|---|
| 2026.05.15 | ₩16,146 | ₩16,602 | ₩16,133 | ₩16,482 | +2.08% | 15.9만 |
|---|
| 2026.05.14 | ₩15,932 | ₩16,120 | ₩15,784 | ₩16,066 | +0.84% | 6.1만 |
|---|
| 2026.05.13 | ₩16,066 | ₩16,133 | ₩15,945 | ₩15,999 | -0.42% | 14.3만 |
|---|
| 2026.05.12 | ₩16,361 | ₩16,361 | ₩16,146 | ₩16,160 | -1.23% | 11만 |
|---|
| 2026.05.11 | ₩16,307 | ₩16,401 | ₩16,160 | ₩16,361 | +0.33% | 16.7만 |
|---|
| 2026.05.08 | ₩16,495 | ₩16,562 | ₩16,442 | ₩16,522 | +0.16% | 11.9만 |
|---|
| 2026.05.07 | ₩16,576 | ₩16,790 | ₩16,576 | ₩16,629 | +0.32% | 11.5만 |
|---|
| 2026.05.06 | ₩16,415 | ₩16,696 | ₩16,294 | ₩16,576 | +0.98% | 11.6만 |
|---|
| 2026.05.05 | ₩16,629 | ₩16,629 | ₩16,388 | ₩16,482 | -0.89% | 8.5만 |
|---|
| 2026.05.04 | ₩16,522 | ₩16,770 | ₩16,522 | ₩16,522 | 0.00% | 22만 |
|---|
| 2026.05.01 | ₩16,616 | ₩16,663 | ₩16,468 | ₩16,602 | -0.08% | 7.5만 |
|---|
| 2026.04.30 | ₩16,428 | ₩16,549 | ₩16,012 | ₩16,401 | -0.16% | 21.8만 |
|---|
| 2026.04.29 | ₩17,112 | ₩17,125 | ₩16,951 | ₩17,112 | 0.00% | 7.1만 |
|---|
| 2026.04.28 | ₩17,058 | ₩17,233 | ₩17,018 | ₩17,233 | +1.02% | 5.7만 |
|---|
| 2026.04.27 | ₩17,058 | ₩17,166 | ₩16,844 | ₩17,125 | +0.39% | 8.2만 |
|---|
| 2026.04.24 | ₩16,830 | ₩17,099 | ₩16,830 | ₩17,099 | +1.59% | 5.7만 |
|---|
| 2026.04.23 | ₩17,072 | ₩17,072 | ₩16,643 | ₩16,796 | -1.62% | 8.8만 |
|---|
| 2026.04.22 | ₩17,219 | ₩17,501 | ₩17,193 | ₩17,501 | +1.64% | 5.7만 |
|---|
| 2026.04.21 | ₩17,099 | ₩17,300 | ₩16,994 | ₩17,166 | +0.39% | 24.3만 |
|---|
| 2026.04.20 | ₩17,099 | ₩17,139 | ₩16,965 | ₩16,991 | -0.63% | 4.2만 |
|---|
| 2026.04.17 | ₩17,179 | ₩17,407 | ₩17,150 | ₩17,179 | 0.00% | 10.7만 |
|---|
| 2026.04.16 | ₩17,058 | ₩17,099 | ₩16,790 | ₩17,069 | +0.06% | 8.8만 |
|---|
| 2026.04.15 | ₩16,334 | ₩16,951 | ₩16,307 | ₩16,830 | +3.04% | 14.3만 |
|---|
| 2026.04.14 | ₩16,026 | ₩16,214 | ₩15,932 | ₩16,187 | +1.00% | 19.7만 |
|---|
| 2026.04.13 | ₩15,476 | ₩15,865 | ₩15,395 | ₩15,865 | +2.51% | 14.1만 |
|---|
| 2026.04.10 | ₩15,436 | ₩15,468 | ₩15,369 | ₩15,395 | -0.26% | 8.5만 |
|---|
| 2026.04.09 | ₩15,422 | ₩15,516 | ₩15,228 | ₩15,516 | +0.61% | 10.1만 |
|---|
| 2026.04.08 | ₩15,798 | ₩15,830 | ₩15,503 | ₩15,570 | -1.44% | 7.5만 |
|---|
| 2026.04.07 | ₩15,449 | ₩15,516 | ₩15,328 | ₩15,516 | +0.43% | 2.6만 |
|---|
| 2026.04.06 | ₩15,516 | ₩15,516 | ₩15,409 | ₩15,516 | 0.00% | 7.3만 |
|---|
| 2026.04.02 | ₩15,355 | ₩15,556 | ₩15,221 | ₩15,556 | +1.31% | 6.1만 |
|---|
| 2026.04.01 | ₩15,516 | ₩15,570 | ₩15,436 | ₩15,449 | -0.43% | 5.1만 |
|---|
| 2026.03.31 | ₩15,248 | ₩15,530 | ₩15,235 | ₩15,489 | +1.58% | 6.5만 |
|---|
| 2026.03.30 | ₩15,154 | ₩15,314 | ₩14,980 | ₩14,993 | -1.06% | 6.6만 |
|---|
| 2026.03.27 | ₩15,181 | ₩15,181 | ₩14,940 | ₩14,966 | -1.41% | 8.8만 |
|---|
| 2026.03.26 | ₩15,516 | ₩15,597 | ₩15,302 | ₩15,302 | -1.38% | 8.2만 |
|---|
| 2026.03.25 | ₩15,825 | ₩15,846 | ₩15,543 | ₩15,637 | -1.19% | 6만 |
|---|
| 2026.03.24 | ₩15,986 | ₩15,986 | ₩15,623 | ₩15,691 | -1.85% | 8만 |
|---|
| 2026.03.23 | ₩16,133 | ₩16,227 | ₩16,012 | ₩16,012 | -0.75% | 8.3만 |
|---|
| 2026.03.20 | ₩16,227 | ₩16,227 | ₩15,945 | ₩16,053 | -1.07% | 7.2만 |
|---|
| 2026.03.19 | ₩16,334 | ₩16,415 | ₩16,200 | ₩16,294 | -0.25% | 4.5만 |
|---|
| 2026.03.18 | ₩16,844 | ₩16,844 | ₩16,455 | ₩16,455 | -2.31% | 9.4만 |
|---|
| 2026.03.17 | ₩16,804 | ₩16,938 | ₩16,710 | ₩16,830 | +0.16% | 152.8만 |
|---|
| 2026.03.16 | ₩16,670 | ₩16,804 | ₩16,602 | ₩16,763 | +0.56% | 5.1만 |
|---|
| 2026.03.13 | ₩16,830 | ₩16,911 | ₩16,576 | ₩16,670 | -0.96% | 5.7만 |
|---|
| 2026.03.12 | ₩16,884 | ₩16,965 | ₩16,804 | ₩16,830 | -0.32% | 3.5만 |
|---|
| 2026.03.11 | ₩17,045 | ₩17,166 | ₩16,910 | ₩17,032 | -0.08% | 4.9만 |
|---|
| 2026.03.10 | ₩17,233 | ₩17,233 | ₩16,965 | ₩17,099 | -0.78% | 5.9만 |
|---|
| 2026.03.09 | ₩17,018 | ₩17,246 | ₩16,948 | ₩17,246 | +1.34% | 5.4만 |
|---|
| 2026.03.06 | ₩17,193 | ₩17,285 | ₩17,099 | ₩17,125 | -0.39% | 13만 |
|---|
| 2026.03.05 | ₩17,045 | ₩17,273 | ₩17,045 | ₩17,246 | +1.18% | 9.4만 |
|---|
| 2026.03.04 | ₩17,099 | ₩17,380 | ₩17,045 | ₩17,166 | +0.39% | 5.8만 |
|---|
| 2026.03.03 | ₩16,763 | ₩17,246 | ₩16,763 | ₩17,179 | +2.48% | 19.3만 |
|---|
| 2026.03.02 | ₩16,763 | ₩17,066 | ₩16,763 | ₩16,991 | +1.36% | 4.3만 |
|---|
| 2026.02.27 | ₩16,723 | ₩16,924 | ₩16,696 | ₩16,737 | +0.08% | 115만 |
|---|
| 2026.02.26 | ₩17,112 | ₩17,219 | ₩16,991 | ₩17,045 | -0.39% | 7.7만 |
|---|
| 2026.02.25 | ₩16,804 | ₩17,159 | ₩16,804 | ₩17,099 | +1.76% | 10.2만 |
|---|
| 2026.02.24 | ₩16,468 | ₩16,704 | ₩16,455 | ₩16,670 | +1.22% | 5.3만 |
|---|
| 2026.02.23 | ₩17,005 | ₩17,005 | ₩16,462 | ₩16,535 | -2.76% | 63.1만 |
|---|
| 2026.02.20 | ₩17,005 | ₩17,085 | ₩16,911 | ₩17,058 | +0.32% | 7.4만 |
|---|
| 2026.02.19 | ₩17,045 | ₩17,179 | ₩16,954 | ₩16,965 | -0.47% | 4.7만 |
|---|
| 2026.02.18 | ₩17,112 | ₩17,193 | ₩16,991 | ₩17,058 | -0.31% | 9.6만 |
|---|
| 2026.02.17 | ₩16,978 | ₩17,099 | ₩16,884 | ₩16,951 | -0.16% | 11.3만 |
|---|
| 2026.02.13 | ₩17,193 | ₩17,246 | ₩17,018 | ₩17,072 | -0.70% | 10.4만 |
|---|
| 2026.02.12 | ₩17,219 | ₩17,273 | ₩17,005 | ₩17,193 | -0.16% | 5.7만 |
|---|
| 2026.02.11 | ₩17,648 | ₩17,673 | ₩17,193 | ₩17,327 | -1.82% | 12.1만 |
|---|
| 2026.02.10 | ₩17,863 | ₩17,972 | ₩17,595 | ₩17,595 | -1.50% | 21.7만 |
|---|
| 2026.02.09 | ₩17,313 | ₩17,689 | ₩17,166 | ₩17,689 | +2.17% | 9.6만 |
|---|
| 2026.02.06 | ₩17,032 | ₩17,179 | ₩16,876 | ₩17,112 | +0.47% | 11.8만 |
|---|
| 2026.02.05 | ₩17,380 | ₩17,394 | ₩16,830 | ₩16,844 | -3.09% | 17.7만 |
|---|
| 2026.02.04 | ₩17,622 | ₩17,923 | ₩17,573 | ₩17,742 | +0.68% | 10.1만 |
|---|
| 2026.02.03 | ₩18,104 | ₩18,104 | ₩17,555 | ₩17,623 | -2.66% | 12만 |
|---|
| 2026.02.02 | ₩18,359 | ₩18,399 | ₩18,118 | ₩18,165 | -1.06% | 8.6만 |
|---|
| 2026.01.30 | ₩18,641 | ₩18,641 | ₩18,259 | ₩18,319 | -1.73% | 18만 |
|---|
| 2026.01.29 | ₩18,896 | ₩18,896 | ₩18,078 | ₩18,574 | -1.70% | 29.6만 |
|---|
| 2026.01.28 | ₩20,357 | ₩20,384 | ₩20,183 | ₩20,344 | -0.07% | 6.8만 |
|---|
| 2026.01.27 | ₩20,089 | ₩20,343 | ₩20,089 | ₩20,290 | +1.00% | 5.4만 |
|---|
| 2026.01.26 | ₩19,660 | ₩20,022 | ₩19,590 | ₩19,861 | +1.02% | 5.9만 |
|---|
| 2026.01.23 | ₩19,191 | ₩19,875 | ₩19,191 | ₩19,660 | +2.45% | 6.1만 |
|---|
| 2026.01.22 | ₩18,990 | ₩19,199 | ₩18,909 | ₩19,110 | +0.64% | 9.8만 |
|---|
| 2026.01.21 | ₩19,285 | ₩19,285 | ₩18,741 | ₩18,922 | -1.88% | 17.1만 |
|---|
| 2026.01.20 | ₩19,338 | ₩19,444 | ₩19,157 | ₩19,378 | +0.21% | 23.9만 |
|---|
| 2026.01.16 | ₩19,446 | ₩19,633 | ₩19,446 | ₩19,513 | +0.34% | 7.7만 |
|---|
| 2026.01.15 | ₩19,566 | ₩19,613 | ₩19,405 | ₩19,526 | -0.21% | 12만 |
|---|
| 2026.01.14 | ₩19,875 | ₩19,969 | ₩19,513 | ₩19,754 | -0.61% | 10.7만 |
|---|
| 2026.01.13 | ₩20,129 | ₩20,183 | ₩19,901 | ₩20,103 | -0.13% | 8.6만 |
|---|
| 2026.01.12 | ₩20,210 | ₩20,398 | ₩20,143 | ₩20,250 | +0.20% | 10.1만 |
|---|
| 2026.01.09 | ₩20,197 | ₩20,371 | ₩20,116 | ₩20,304 | +0.53% | 6.6만 |
|---|
| 2026.01.08 | ₩20,465 | ₩20,465 | ₩20,250 | ₩20,331 | -0.66% | 4.2만 |
|---|
| 2026.01.07 | ₩20,411 | ₩20,787 | ₩20,411 | ₩20,626 | +1.05% | 14.2만 |
|---|
| 2026.01.06 | ₩20,223 | ₩20,398 | ₩20,089 | ₩20,357 | +0.66% | 4.3만 |
|---|
| 2026.01.05 | ₩20,210 | ₩20,317 | ₩20,077 | ₩20,156 | -0.27% | 6.3만 |
|---|
| 2026.01.02 | ₩20,652 | ₩20,652 | ₩20,089 | ₩20,210 | -2.14% | 15.4만 |
|---|
| 2025.12.31 | ₩20,800 | ₩20,821 | ₩20,693 | ₩20,720 | -0.39% | 4.7만 |
|---|
| 2025.12.30 | ₩20,733 | ₩20,915 | ₩20,733 | ₩20,813 | +0.39% | 12만 |
|---|
| 2025.12.29 | ₩20,706 | ₩20,867 | ₩20,706 | ₩20,827 | +0.58% | 14.4만 |
|---|
| 2025.12.26 | ₩20,854 | ₩20,854 | ₩20,787 | ₩20,827 | -0.13% | 4.4만 |
|---|
| 2025.12.24 | ₩20,874 | ₩20,974 | ₩20,854 | ₩20,934 | +0.29% | 1.1만 |
|---|
| 2025.12.23 | ₩20,867 | ₩20,921 | ₩20,867 | ₩20,867 | 0.00% | 6.6만 |
|---|
| 2025.12.22 | ₩20,907 | ₩20,948 | ₩20,766 | ₩20,867 | -0.19% | 10.4만 |
|---|
| 2025.12.19 | ₩20,894 | ₩20,934 | ₩20,760 | ₩20,894 | 0.00% | 13.6만 |
|---|
| 2025.12.18 | ₩20,585 | ₩21,005 | ₩20,585 | ₩20,813 | +1.11% | 7.1만 |
|---|
| 2025.12.17 | ₩20,612 | ₩20,741 | ₩20,599 | ₩20,599 | -0.07% | 6.3만 |
|---|
| 2025.12.16 | ₩20,505 | ₩20,666 | ₩20,478 | ₩20,652 | +0.72% | 8만 |
|---|
| 2025.12.15 | ₩20,720 | ₩20,746 | ₩20,498 | ₩20,545 | -0.84% | 7.7만 |
|---|
| 2025.12.12 | ₩20,773 | ₩20,787 | ₩20,620 | ₩20,693 | -0.39% | 6.9만 |
|---|
| 2025.12.11 | ₩20,585 | ₩20,921 | ₩20,585 | ₩20,827 | +1.17% | 5.8만 |
|---|
| 2025.12.10 | ₩20,974 | ₩20,974 | ₩20,639 | ₩20,787 | -0.90% | 8.6만 |
|---|
| 2025.12.09 | ₩21,082 | ₩21,243 | ₩21,082 | ₩21,202 | +0.57% | 4.2만 |
|---|
| 2025.12.08 | ₩20,961 | ₩21,229 | ₩20,961 | ₩21,229 | +1.28% | 7만 |
|---|
| 2025.12.05 | ₩20,787 | ₩20,921 | ₩20,773 | ₩20,907 | +0.58% | 10.2만 |
|---|
| 2025.12.04 | ₩20,787 | ₩20,880 | ₩20,679 | ₩20,880 | +0.45% | 5.6만 |
|---|
| 2025.12.03 | ₩20,880 | ₩21,167 | ₩20,840 | ₩20,934 | +0.26% | 11.8만 |
|---|
| 2025.12.02 | ₩21,283 | ₩21,487 | ₩21,256 | ₩21,336 | +0.25% | 5.1만 |
|---|
| 2025.12.01 | ₩21,269 | ₩21,363 | ₩21,202 | ₩21,256 | -0.06% | 6.7만 |
|---|
| 2025.11.28 | ₩21,122 | ₩21,457 | ₩21,122 | ₩21,417 | +1.40% | 4.9만 |
|---|
| 2025.11.26 | ₩21,135 | ₩21,457 | ₩21,135 | ₩21,346 | +1.00% | 12.6만 |
|---|
| 2025.11.25 | ₩21,001 | ₩21,108 | ₩20,559 | ₩21,028 | +0.13% | 5.4만 |
|---|
| 2025.11.24 | ₩20,934 | ₩21,015 | ₩20,702 | ₩21,001 | +0.32% | 38.7만 |
|---|
| 2025.11.21 | ₩21,082 | ₩21,095 | ₩20,677 | ₩20,800 | -1.34% | 16.6만 |
|---|
| 2025.11.20 | ₩21,645 | ₩21,658 | ₩20,961 | ₩21,041 | -2.79% | 14.2만 |
|---|
| 2025.11.19 | ₩21,685 | ₩21,931 | ₩21,417 | ₩21,605 | -0.37% | 6.3만 |
|---|
| 2025.11.18 | ₩21,967 | ₩22,152 | ₩21,583 | ₩21,819 | -0.67% | 8.3만 |
|---|
| 2025.11.17 | ₩22,396 | ₩22,570 | ₩22,315 | ₩22,396 | 0.00% | 6.5만 |
|---|
| 2025.11.14 | ₩22,007 | ₩22,553 | ₩22,007 | ₩22,503 | +2.25% | 5.3만 |
|---|
| 2025.11.13 | ₩22,557 | ₩22,557 | ₩22,203 | ₩22,302 | -1.13% | 3.3만 |
|---|
| 2025.11.12 | ₩22,677 | ₩22,677 | ₩22,262 | ₩22,637 | -0.18% | 5.9만 |
|---|
| 2025.11.11 | ₩22,450 | ₩22,597 | ₩22,357 | ₩22,584 | +0.60% | 3.9만 |
|---|
| 2025.11.10 | ₩22,262 | ₩22,503 | ₩22,248 | ₩22,503 | +1.08% | 7.1만 |
|---|
| 2025.11.07 | ₩22,087 | ₩22,183 | ₩21,940 | ₩22,087 | 0.00% | 10.3만 |
|---|
| 2025.11.06 | ₩22,517 | ₩22,517 | ₩22,101 | ₩22,168 | -1.55% | 6.7만 |
|---|
| 2025.11.05 | ₩22,932 | ₩23,013 | ₩22,624 | ₩22,624 | -1.35% | 11.8만 |
|---|
| 2025.11.04 | ₩22,879 | ₩23,019 | ₩22,734 | ₩22,999 | +0.53% | 5.1만 |
|---|
| 2025.11.03 | ₩23,107 | ₩23,361 | ₩22,999 | ₩23,040 | -0.29% | 9.4만 |
|---|
| 2025.10.31 | ₩23,455 | ₩23,455 | ₩22,946 | ₩23,026 | -1.83% | 9.5만 |
|---|
| 2025.10.30 | ₩23,402 | ₩23,603 | ₩23,241 | ₩23,388 | -0.06% | 11.7만 |
|---|
| 2025.10.29 | ₩24,059 | ₩24,059 | ₩23,777 | ₩23,965 | -0.39% | 10.7만 |
|---|
| 2025.10.28 | ₩24,179 | ₩24,273 | ₩23,884 | ₩23,965 | -0.89% | 11.2만 |
|---|
| 2025.10.27 | ₩23,469 | ₩23,683 | ₩23,469 | ₩23,603 | +0.57% | 6.2만 |
|---|
| 2025.10.24 | ₩23,294 | ₩23,329 | ₩23,201 | ₩23,268 | -0.12% | 5.1만 |
|---|
| 2025.10.23 | ₩23,281 | ₩23,281 | ₩23,187 | ₩23,214 | -0.29% | 8.1만 |
|---|
| 2025.10.22 | ₩23,321 | ₩23,402 | ₩23,214 | ₩23,308 | -0.06% | 4.3만 |
|---|
| 2025.10.21 | ₩23,201 | ₩23,214 | ₩23,041 | ₩23,214 | +0.06% | 5.8만 |
|---|
| 2025.10.20 | ₩23,093 | ₩23,187 | ₩23,026 | ₩23,066 | -0.12% | 54만 |
|---|
| 2025.10.17 | ₩22,785 | ₩23,080 | ₩22,745 | ₩22,999 | +0.94% | 6.8만 |
|---|
| 2025.10.16 | ₩22,999 | ₩23,120 | ₩22,793 | ₩22,946 | -0.23% | 5.1만 |
|---|
| 2025.10.15 | ₩23,455 | ₩23,492 | ₩23,227 | ₩23,361 | -0.40% | 6.2만 |
|---|
| 2025.10.14 | ₩23,026 | ₩23,414 | ₩22,973 | ₩23,375 | +1.51% | 5.4만 |
|---|
| 2025.10.13 | ₩23,442 | ₩23,442 | ₩23,286 | ₩23,388 | -0.23% | 6.7만 |
|---|
| 2025.10.10 | ₩23,603 | ₩23,656 | ₩23,187 | ₩23,241 | -1.53% | 6.4만 |
|---|