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 | ₩16,782 | ₩16,949 | ₩16,737 | ₩16,889 | +0.64% | 2.8만 |
| 2026.10.08 | ₩16,795 | ₩16,862 | ₩16,580 | ₩16,634 | -0.96% | 3.2만 |
| 2026.10.07 | ₩16,902 | ₩16,956 | ₩16,822 | ₩16,916 | +0.08% | 2.8만 |
| 2026.10.06 | ₩16,956 | ₩17,063 | ₩16,902 | ₩16,969 | +0.08% | 9.9만 |
| 2026.10.05 | ₩16,607 | ₩16,924 | ₩16,607 | ₩16,782 | +1.05% | 9.5만 |
| 2026.10.02 | ₩16,634 | ₩16,661 | ₩16,513 | ₩16,614 | -0.12% | 3.6만 |
| 2026.10.01 | ₩16,582 | ₩16,582 | ₩16,419 | ₩16,460 | -0.74% | 5.2만 |
| 2026.09.30 | ₩16,393 | ₩16,647 | ₩16,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,527 |
| +0.82% |
| 4.6만 |
| 2026.09.29 | ₩16,339 | ₩16,486 | ₩16,218 | ₩16,325 | -0.08% | 3.7만 |
|---|
| 2026.09.28 | ₩16,312 | ₩16,460 | ₩16,206 | ₩16,366 | +0.33% | 4.9만 |
|---|
| 2026.09.25 | ₩16,285 | ₩16,627 | ₩16,285 | ₩16,553 | +1.65% | 9.1만 |
|---|
| 2026.09.24 | ₩16,071 | ₩16,232 | ₩16,044 | ₩16,232 | +1.00% | 1.6만 |
|---|
| 2026.09.23 | ₩16,285 | ₩16,473 | ₩16,232 | ₩16,325 | +0.25% | 3.8만 |
|---|
| 2026.09.22 | ₩16,433 | ₩16,486 | ₩16,151 | ₩16,258 | -1.06% | 5.4만 |
|---|
| 2026.09.21 | ₩16,097 | ₩16,346 | ₩16,097 | ₩16,346 | +1.54% | 4.9만 |
|---|
| 2026.09.18 | ₩16,272 | ₩16,272 | ₩16,057 | ₩16,097 | -1.07% | 2.5만 |
|---|
| 2026.09.17 | ₩16,232 | ₩16,258 | ₩16,097 | ₩16,191 | -0.25% | 1.6만 |
|---|
| 2026.09.16 | ₩16,164 | ₩16,232 | ₩16,003 | ₩16,071 | -0.58% | 5.2만 |
|---|
| 2026.09.15 | ₩16,312 | ₩16,446 | ₩16,238 | ₩16,299 | -0.08% | 8.9만 |
|---|
| 2026.09.14 | ₩16,191 | ₩16,566 | ₩16,191 | ₩16,446 | +1.57% | 4.9만 |
|---|
| 2026.09.11 | ₩16,178 | ₩16,272 | ₩16,111 | ₩16,272 | +0.58% | 10.4만 |
|---|
| 2026.09.10 | ₩16,017 | ₩16,171 | ₩15,977 | ₩16,124 | +0.67% | 4.6만 |
|---|
| 2026.09.09 | ₩16,205 | ₩16,218 | ₩16,111 | ₩16,138 | -0.41% | 6.1만 |
|---|
| 2026.09.08 | ₩16,191 | ₩16,252 | ₩16,111 | ₩16,232 | +0.25% | 18.4만 |
|---|
| 2026.09.04 | ₩16,728 | ₩16,728 | ₩16,366 | ₩16,366 | -2.17% | 6.4만 |
|---|
| 2026.09.03 | ₩16,500 | ₩16,768 | ₩16,500 | ₩16,688 | +1.14% | 9.3만 |
|---|
| 2026.09.02 | ₩16,500 | ₩16,500 | ₩16,312 | ₩16,366 | -0.81% | 13.2만 |
|---|
| 2026.09.01 | ₩16,486 | ₩16,647 | ₩16,452 | ₩16,527 | +0.24% | 5.1만 |
|---|
| 2026.08.31 | ₩16,768 | ₩16,795 | ₩16,674 | ₩16,674 | -0.56% | 10.2만 |
|---|
| 2026.08.28 | ₩16,634 | ₩16,943 | ₩16,634 | ₩16,849 | +1.29% | 11.3만 |
|---|
| 2026.08.27 | ₩16,366 | ₩16,621 | ₩16,285 | ₩16,621 | +1.56% | 4.4만 |
|---|
| 2026.08.26 | ₩16,419 | ₩16,606 | ₩16,419 | ₩16,553 | +0.82% | 3.4만 |
|---|
| 2026.08.25 | ₩16,379 | ₩16,473 | ₩16,292 | ₩16,446 | +0.41% | 3.3만 |
|---|
| 2026.08.24 | ₩16,232 | ₩16,446 | ₩16,232 | ₩16,406 | +1.07% | 9.3만 |
|---|
| 2026.08.21 | ₩16,312 | ₩16,339 | ₩16,191 | ₩16,245 | -0.41% | 7.5만 |
|---|
| 2026.08.20 | ₩16,238 | ₩16,258 | ₩16,158 | ₩16,232 | -0.04% | 8만 |
|---|
| 2026.08.19 | ₩16,339 | ₩16,567 | ₩16,285 | ₩16,419 | +0.49% | 9.3만 |
|---|
| 2026.08.18 | ₩16,406 | ₩16,427 | ₩16,258 | ₩16,312 | -0.57% | 90.2만 |
|---|
| 2026.08.17 | ₩16,647 | ₩16,688 | ₩16,272 | ₩16,433 | -1.29% | 20.9만 |
|---|
| 2026.08.14 | ₩16,728 | ₩16,862 | ₩16,661 | ₩16,782 | +0.32% | 9.9만 |
|---|
| 2026.08.13 | ₩16,688 | ₩16,862 | ₩16,674 | ₩16,795 | +0.64% | 7.6만 |
|---|
| 2026.08.12 | ₩17,130 | ₩17,130 | ₩16,902 | ₩16,969 | -0.94% | 33.1만 |
|---|
| 2026.08.11 | ₩17,211 | ₩17,238 | ₩17,097 | ₩17,204 | -0.04% | 6만 |
|---|
| 2026.08.10 | ₩17,171 | ₩17,466 | ₩17,171 | ₩17,305 | +0.78% | 10.2만 |
|---|
| 2026.08.07 | ₩17,117 | ₩17,236 | ₩17,050 | ₩17,144 | +0.16% | 5.3만 |
|---|
| 2026.08.06 | ₩16,607 | ₩17,130 | ₩16,607 | ₩17,103 | +2.99% | 12.2만 |
|---|
| 2026.08.05 | ₩17,264 | ₩17,278 | ₩16,205 | ₩16,500 | -4.43% | 22.1만 |
|---|
| 2026.08.04 | ₩16,875 | ₩17,315 | ₩16,795 | ₩17,153 | +1.65% | 13.2만 |
|---|
| 2026.08.03 | ₩16,513 | ₩17,063 | ₩16,511 | ₩16,983 | +2.84% | 14.3만 |
|---|
| 2026.07.31 | ₩15,829 | ₩16,299 | ₩15,829 | ₩16,232 | +2.54% | 17.4만 |
|---|
| 2026.07.30 | ₩15,413 | ₩16,158 | ₩15,360 | ₩15,963 | +3.57% | 22.1만 |
|---|
| 2026.07.29 | ₩14,206 | ₩14,434 | ₩14,099 | ₩14,152 | -0.38% | 4.8만 |
|---|
| 2026.07.28 | ₩14,260 | ₩14,421 | ₩14,166 | ₩14,246 | -0.09% | 4.5만 |
|---|
| 2026.07.27 | ₩14,193 | ₩14,244 | ₩14,058 | ₩14,058 | -0.95% | 5.7만 |
|---|
| 2026.07.24 | ₩14,005 | ₩14,005 | ₩13,857 | ₩13,884 | -0.86% | 3.6만 |
|---|
| 2026.07.23 | ₩14,139 | ₩14,139 | ₩13,723 | ₩13,897 | -1.71% | 12만 |
|---|
| 2026.07.22 | ₩14,474 | ₩14,474 | ₩14,146 | ₩14,219 | -1.76% | 5만 |
|---|
| 2026.07.21 | ₩14,474 | ₩14,555 | ₩14,434 | ₩14,434 | -0.28% | 4.1만 |
|---|
| 2026.07.20 | ₩14,273 | ₩14,608 | ₩14,206 | ₩14,608 | +2.35% | 8.7만 |
|---|
| 2026.07.17 | ₩14,394 | ₩14,461 | ₩14,206 | ₩14,340 | -0.37% | 8.3만 |
|---|
| 2026.07.16 | ₩14,447 | ₩14,716 | ₩14,367 | ₩14,595 | +1.02% | 6.3만 |
|---|
| 2026.07.15 | ₩14,286 | ₩14,608 | ₩14,286 | ₩14,506 | +1.54% | 3.7만 |
|---|
| 2026.07.14 | ₩14,179 | ₩14,340 | ₩14,065 | ₩14,253 | +0.52% | 4.4만 |
|---|
| 2026.07.13 | ₩14,125 | ₩14,474 | ₩14,125 | ₩14,421 | +2.09% | 14.7만 |
|---|
| 2026.07.10 | ₩14,354 | ₩14,434 | ₩14,139 | ₩14,193 | -1.12% | 5.3만 |
|---|
| 2026.07.09 | ₩14,085 | ₩14,215 | ₩13,830 | ₩14,193 | +0.76% | 7.6만 |
|---|
| 2026.07.08 | ₩14,193 | ₩14,296 | ₩14,179 | ₩14,234 | +0.29% | 9.3만 |
|---|
| 2026.07.07 | ₩14,528 | ₩14,556 | ₩14,390 | ₩14,407 | -0.83% | 5만 |
|---|
| 2026.07.06 | ₩14,354 | ₩14,354 | ₩14,206 | ₩14,340 | -0.09% | 4.7만 |
|---|
| 2026.07.02 | ₩14,286 | ₩14,447 | ₩14,246 | ₩14,418 | +0.92% | 3.6만 |
|---|
| 2026.07.01 | ₩14,219 | ₩14,474 | ₩14,079 | ₩14,340 | +0.85% | 8.1만 |
|---|
| 2026.06.30 | ₩14,058 | ₩14,058 | ₩13,897 | ₩14,045 | -0.10% | 14.4만 |
|---|
| 2026.06.29 | ₩14,152 | ₩14,246 | ₩13,871 | ₩13,924 | -1.61% | 19.5만 |
|---|
| 2026.06.26 | ₩13,549 | ₩14,166 | ₩13,455 | ₩14,032 | +3.56% | 5.9만 |
|---|
| 2026.06.25 | ₩13,750 | ₩13,763 | ₩13,267 | ₩13,388 | -2.63% | 10만 |
|---|
| 2026.06.24 | ₩14,139 | ₩14,367 | ₩13,884 | ₩13,884 | -1.80% | 9.2만 |
|---|
| 2026.06.23 | ₩14,085 | ₩14,286 | ₩14,085 | ₩14,206 | +0.86% | 5.6만 |
|---|
| 2026.06.22 | ₩14,273 | ₩14,380 | ₩13,951 | ₩13,951 | -2.26% | 9.1만 |
|---|
| 2026.06.18 | ₩14,300 | ₩14,421 | ₩14,139 | ₩14,354 | +0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩14,756 | ₩14,789 | ₩14,354 | ₩14,434 | -2.18% | 11.8만 |
|---|
| 2026.06.16 | ₩14,957 | ₩14,984 | ₩14,816 | ₩14,912 | -0.30% | 4.3만 |
|---|
| 2026.06.15 | ₩14,944 | ₩15,118 | ₩14,877 | ₩15,091 | +0.99% | 6.2만 |
|---|
| 2026.06.12 | ₩14,850 | ₩14,850 | ₩14,501 | ₩14,781 | -0.46% | 8.5만 |
|---|
| 2026.06.11 | ₩14,971 | ₩14,971 | ₩14,568 | ₩14,779 | -1.28% | 13.1만 |
|---|
| 2026.06.10 | ₩15,105 | ₩15,333 | ₩15,098 | ₩15,098 | -0.04% | 6.3만 |
|---|
| 2026.06.09 | ₩15,480 | ₩15,614 | ₩15,145 | ₩15,333 | -0.95% | 9.8만 |
|---|
| 2026.06.08 | ₩15,695 | ₩15,775 | ₩15,521 | ₩15,641 | -0.34% | 7.6만 |
|---|
| 2026.06.05 | ₩16,191 | ₩16,191 | ₩15,682 | ₩15,775 | -2.57% | 7.5만 |
|---|
| 2026.06.04 | ₩16,393 | ₩16,393 | ₩16,111 | ₩16,166 | -1.38% | 5.4만 |
|---|
| 2026.06.03 | ₩16,634 | ₩16,634 | ₩16,164 | ₩16,245 | -2.34% | 6.9만 |
|---|
| 2026.06.02 | ₩16,849 | ₩16,996 | ₩16,674 | ₩16,714 | -0.80% | 9.2만 |
|---|
| 2026.06.01 | ₩17,372 | ₩17,452 | ₩17,238 | ₩17,291 | -0.46% | 13.5만 |
|---|
| 2026.05.29 | ₩16,460 | ₩17,010 | ₩16,460 | ₩17,010 | +3.34% | 10.5만 |
|---|
| 2026.05.28 | ₩15,936 | ₩16,413 | ₩15,936 | ₩16,352 | +2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩16,071 | ₩16,164 | ₩15,990 | ₩16,003 | -0.42% | 9.4만 |
|---|
| 2026.05.26 | ₩16,258 | ₩16,285 | ₩16,096 | ₩16,245 | -0.08% | 11.8만 |
|---|
| 2026.05.22 | ₩16,325 | ₩16,406 | ₩16,151 | ₩16,258 | -0.41% | 5.6만 |
|---|
| 2026.05.21 | ₩16,379 | ₩16,406 | ₩16,112 | ₩16,258 | -0.74% | 9.6만 |
|---|
| 2026.05.20 | ₩16,205 | ₩16,406 | ₩16,097 | ₩16,406 | +1.24% | 5.3만 |
|---|
| 2026.05.19 | ₩16,621 | ₩16,688 | ₩16,232 | ₩16,272 | -2.10% | 18.1만 |
|---|
| 2026.05.18 | ₩16,339 | ₩16,473 | ₩16,218 | ₩16,433 | +0.57% | 7.4만 |
|---|
| 2026.05.15 | ₩16,151 | ₩16,607 | ₩16,138 | ₩16,486 | +2.08% | 15.9만 |
|---|
| 2026.05.14 | ₩15,936 | ₩16,124 | ₩15,789 | ₩16,071 | +0.84% | 6.1만 |
|---|
| 2026.05.13 | ₩16,071 | ₩16,138 | ₩15,950 | ₩16,003 | -0.42% | 14.3만 |
|---|
| 2026.05.12 | ₩16,366 | ₩16,366 | ₩16,151 | ₩16,164 | -1.23% | 11만 |
|---|
| 2026.05.11 | ₩16,312 | ₩16,406 | ₩16,164 | ₩16,366 | +0.33% | 16.7만 |
|---|
| 2026.05.08 | ₩16,500 | ₩16,567 | ₩16,446 | ₩16,527 | +0.16% | 11.9만 |
|---|
| 2026.05.07 | ₩16,580 | ₩16,795 | ₩16,580 | ₩16,634 | +0.32% | 11.5만 |
|---|
| 2026.05.06 | ₩16,419 | ₩16,701 | ₩16,299 | ₩16,580 | +0.98% | 11.6만 |
|---|
| 2026.05.05 | ₩16,634 | ₩16,634 | ₩16,393 | ₩16,486 | -0.89% | 8.5만 |
|---|
| 2026.05.04 | ₩16,527 | ₩16,775 | ₩16,527 | ₩16,527 | 0.00% | 22만 |
|---|
| 2026.05.01 | ₩16,621 | ₩16,668 | ₩16,473 | ₩16,607 | -0.08% | 7.5만 |
|---|
| 2026.04.30 | ₩16,433 | ₩16,553 | ₩16,017 | ₩16,406 | -0.16% | 21.8만 |
|---|
| 2026.04.29 | ₩17,117 | ₩17,130 | ₩16,956 | ₩17,117 | 0.00% | 7.1만 |
|---|
| 2026.04.28 | ₩17,063 | ₩17,238 | ₩17,023 | ₩17,238 | +1.02% | 5.7만 |
|---|
| 2026.04.27 | ₩17,063 | ₩17,171 | ₩16,849 | ₩17,130 | +0.39% | 8.2만 |
|---|
| 2026.04.24 | ₩16,835 | ₩17,103 | ₩16,835 | ₩17,103 | +1.59% | 5.7만 |
|---|
| 2026.04.23 | ₩17,077 | ₩17,077 | ₩16,647 | ₩16,800 | -1.62% | 8.8만 |
|---|
| 2026.04.22 | ₩17,224 | ₩17,506 | ₩17,197 | ₩17,506 | +1.64% | 5.7만 |
|---|
| 2026.04.21 | ₩17,103 | ₩17,305 | ₩16,999 | ₩17,171 | +0.39% | 24.3만 |
|---|
| 2026.04.20 | ₩17,103 | ₩17,144 | ₩16,969 | ₩16,996 | -0.63% | 4.2만 |
|---|
| 2026.04.17 | ₩17,184 | ₩17,412 | ₩17,154 | ₩17,184 | 0.00% | 10.7만 |
|---|
| 2026.04.16 | ₩17,063 | ₩17,103 | ₩16,795 | ₩17,074 | +0.06% | 8.8만 |
|---|
| 2026.04.15 | ₩16,339 | ₩16,956 | ₩16,312 | ₩16,835 | +3.04% | 14.3만 |
|---|
| 2026.04.14 | ₩16,030 | ₩16,218 | ₩15,936 | ₩16,191 | +1.00% | 19.7만 |
|---|
| 2026.04.13 | ₩15,480 | ₩15,869 | ₩15,400 | ₩15,869 | +2.51% | 14.1만 |
|---|
| 2026.04.10 | ₩15,440 | ₩15,472 | ₩15,373 | ₩15,400 | -0.26% | 8.5만 |
|---|
| 2026.04.09 | ₩15,427 | ₩15,521 | ₩15,232 | ₩15,521 | +0.61% | 10.1만 |
|---|
| 2026.04.08 | ₩15,802 | ₩15,834 | ₩15,507 | ₩15,574 | -1.44% | 7.5만 |
|---|
| 2026.04.07 | ₩15,454 | ₩15,521 | ₩15,333 | ₩15,521 | +0.43% | 2.6만 |
|---|
| 2026.04.06 | ₩15,521 | ₩15,521 | ₩15,413 | ₩15,521 | 0.00% | 7.3만 |
|---|
| 2026.04.02 | ₩15,360 | ₩15,561 | ₩15,225 | ₩15,561 | +1.31% | 6.1만 |
|---|
| 2026.04.01 | ₩15,521 | ₩15,574 | ₩15,440 | ₩15,454 | -0.43% | 5.1만 |
|---|
| 2026.03.31 | ₩15,252 | ₩15,534 | ₩15,239 | ₩15,494 | +1.58% | 6.5만 |
|---|
| 2026.03.30 | ₩15,158 | ₩15,318 | ₩14,984 | ₩14,997 | -1.06% | 6.6만 |
|---|
| 2026.03.27 | ₩15,185 | ₩15,185 | ₩14,944 | ₩14,971 | -1.41% | 8.8만 |
|---|
| 2026.03.26 | ₩15,521 | ₩15,601 | ₩15,306 | ₩15,306 | -1.38% | 8.2만 |
|---|
| 2026.03.25 | ₩15,829 | ₩15,851 | ₩15,547 | ₩15,641 | -1.19% | 6만 |
|---|
| 2026.03.24 | ₩15,990 | ₩15,990 | ₩15,628 | ₩15,695 | -1.85% | 8만 |
|---|
| 2026.03.23 | ₩16,138 | ₩16,232 | ₩16,017 | ₩16,017 | -0.75% | 8.3만 |
|---|
| 2026.03.20 | ₩16,232 | ₩16,232 | ₩15,950 | ₩16,057 | -1.07% | 7.2만 |
|---|
| 2026.03.19 | ₩16,339 | ₩16,419 | ₩16,205 | ₩16,299 | -0.25% | 4.5만 |
|---|
| 2026.03.18 | ₩16,849 | ₩16,849 | ₩16,460 | ₩16,460 | -2.31% | 9.4만 |
|---|
| 2026.03.17 | ₩16,808 | ₩16,943 | ₩16,714 | ₩16,835 | +0.16% | 152.8만 |
|---|
| 2026.03.16 | ₩16,674 | ₩16,808 | ₩16,607 | ₩16,768 | +0.56% | 5.1만 |
|---|
| 2026.03.13 | ₩16,835 | ₩16,916 | ₩16,580 | ₩16,674 | -0.96% | 5.7만 |
|---|
| 2026.03.12 | ₩16,889 | ₩16,969 | ₩16,808 | ₩16,835 | -0.32% | 3.5만 |
|---|
| 2026.03.11 | ₩17,050 | ₩17,171 | ₩16,914 | ₩17,036 | -0.08% | 4.9만 |
|---|
| 2026.03.10 | ₩17,238 | ₩17,238 | ₩16,969 | ₩17,103 | -0.78% | 5.9만 |
|---|
| 2026.03.09 | ₩17,023 | ₩17,251 | ₩16,953 | ₩17,251 | +1.34% | 5.4만 |
|---|
| 2026.03.06 | ₩17,197 | ₩17,290 | ₩17,103 | ₩17,130 | -0.39% | 13만 |
|---|
| 2026.03.05 | ₩17,050 | ₩17,278 | ₩17,050 | ₩17,251 | +1.18% | 9.4만 |
|---|
| 2026.03.04 | ₩17,103 | ₩17,385 | ₩17,050 | ₩17,171 | +0.39% | 5.8만 |
|---|
| 2026.03.03 | ₩16,768 | ₩17,251 | ₩16,768 | ₩17,184 | +2.48% | 19.3만 |
|---|
| 2026.03.02 | ₩16,768 | ₩17,071 | ₩16,768 | ₩16,996 | +1.36% | 4.3만 |
|---|
| 2026.02.27 | ₩16,728 | ₩16,929 | ₩16,701 | ₩16,741 | +0.08% | 115만 |
|---|
| 2026.02.26 | ₩17,117 | ₩17,224 | ₩16,996 | ₩17,050 | -0.39% | 7.7만 |
|---|
| 2026.02.25 | ₩16,808 | ₩17,164 | ₩16,808 | ₩17,103 | +1.76% | 10.2만 |
|---|
| 2026.02.24 | ₩16,473 | ₩16,709 | ₩16,460 | ₩16,674 | +1.22% | 5.3만 |
|---|
| 2026.02.23 | ₩17,010 | ₩17,010 | ₩16,466 | ₩16,540 | -2.76% | 63.1만 |
|---|
| 2026.02.20 | ₩17,010 | ₩17,090 | ₩16,916 | ₩17,063 | +0.32% | 7.4만 |
|---|
| 2026.02.19 | ₩17,050 | ₩17,184 | ₩16,959 | ₩16,969 | -0.47% | 4.7만 |
|---|
| 2026.02.18 | ₩17,117 | ₩17,197 | ₩16,996 | ₩17,063 | -0.31% | 9.6만 |
|---|
| 2026.02.17 | ₩16,983 | ₩17,103 | ₩16,889 | ₩16,956 | -0.16% | 11.3만 |
|---|
| 2026.02.13 | ₩17,197 | ₩17,251 | ₩17,023 | ₩17,077 | -0.70% | 10.4만 |
|---|
| 2026.02.12 | ₩17,224 | ₩17,278 | ₩17,010 | ₩17,197 | -0.16% | 5.7만 |
|---|
| 2026.02.11 | ₩17,653 | ₩17,678 | ₩17,197 | ₩17,332 | -1.82% | 12.1만 |
|---|
| 2026.02.10 | ₩17,868 | ₩17,977 | ₩17,600 | ₩17,600 | -1.50% | 21.7만 |
|---|
| 2026.02.09 | ₩17,318 | ₩17,694 | ₩17,171 | ₩17,694 | +2.17% | 9.6만 |
|---|
| 2026.02.06 | ₩17,036 | ₩17,184 | ₩16,881 | ₩17,117 | +0.47% | 11.8만 |
|---|
| 2026.02.05 | ₩17,385 | ₩17,399 | ₩16,835 | ₩16,849 | -3.09% | 17.7만 |
|---|
| 2026.02.04 | ₩17,627 | ₩17,928 | ₩17,578 | ₩17,747 | +0.68% | 10.1만 |
|---|
| 2026.02.03 | ₩18,110 | ₩18,110 | ₩17,560 | ₩17,628 | -2.66% | 12만 |
|---|
| 2026.02.02 | ₩18,364 | ₩18,405 | ₩18,123 | ₩18,170 | -1.06% | 8.6만 |
|---|
| 2026.01.30 | ₩18,646 | ₩18,646 | ₩18,264 | ₩18,324 | -1.73% | 18만 |
|---|
| 2026.01.29 | ₩18,901 | ₩18,901 | ₩18,083 | ₩18,579 | -1.70% | 29.6만 |
|---|
| 2026.01.28 | ₩20,363 | ₩20,390 | ₩20,189 | ₩20,350 | -0.07% | 6.8만 |
|---|
| 2026.01.27 | ₩20,095 | ₩20,348 | ₩20,095 | ₩20,296 | +1.00% | 5.4만 |
|---|
| 2026.01.26 | ₩19,666 | ₩20,028 | ₩19,596 | ₩19,867 | +1.02% | 5.9만 |
|---|
| 2026.01.23 | ₩19,196 | ₩19,880 | ₩19,196 | ₩19,666 | +2.45% | 6.1만 |
|---|
| 2026.01.22 | ₩18,995 | ₩19,204 | ₩18,914 | ₩19,116 | +0.64% | 9.8만 |
|---|
| 2026.01.21 | ₩19,290 | ₩19,290 | ₩18,747 | ₩18,928 | -1.88% | 17.1만 |
|---|
| 2026.01.20 | ₩19,344 | ₩19,450 | ₩19,163 | ₩19,384 | +0.21% | 23.9만 |
|---|
| 2026.01.16 | ₩19,451 | ₩19,639 | ₩19,451 | ₩19,518 | +0.34% | 7.7만 |
|---|
| 2026.01.15 | ₩19,572 | ₩19,619 | ₩19,411 | ₩19,532 | -0.21% | 12만 |
|---|
| 2026.01.14 | ₩19,880 | ₩19,974 | ₩19,518 | ₩19,760 | -0.61% | 10.7만 |
|---|
| 2026.01.13 | ₩20,135 | ₩20,189 | ₩19,907 | ₩20,108 | -0.13% | 8.6만 |
|---|
| 2026.01.12 | ₩20,216 | ₩20,403 | ₩20,149 | ₩20,256 | +0.20% | 10.1만 |
|---|
| 2026.01.09 | ₩20,202 | ₩20,377 | ₩20,122 | ₩20,310 | +0.53% | 6.6만 |
|---|
| 2026.01.08 | ₩20,471 | ₩20,471 | ₩20,256 | ₩20,336 | -0.66% | 4.2만 |
|---|
| 2026.01.07 | ₩20,417 | ₩20,792 | ₩20,417 | ₩20,632 | +1.05% | 14.2만 |
|---|
| 2026.01.06 | ₩20,229 | ₩20,403 | ₩20,095 | ₩20,363 | +0.66% | 4.3만 |
|---|
| 2026.01.05 | ₩20,216 | ₩20,323 | ₩20,083 | ₩20,162 | -0.27% | 6.3만 |
|---|
| 2026.01.02 | ₩20,658 | ₩20,658 | ₩20,095 | ₩20,216 | -2.14% | 15.4만 |
|---|
| 2025.12.31 | ₩20,806 | ₩20,827 | ₩20,699 | ₩20,725 | -0.39% | 4.7만 |
|---|
| 2025.12.30 | ₩20,739 | ₩20,921 | ₩20,739 | ₩20,819 | +0.39% | 12만 |
|---|
| 2025.12.29 | ₩20,712 | ₩20,873 | ₩20,712 | ₩20,833 | +0.58% | 14.4만 |
|---|
| 2025.12.26 | ₩20,860 | ₩20,860 | ₩20,792 | ₩20,833 | -0.13% | 4.4만 |
|---|
| 2025.12.24 | ₩20,880 | ₩20,980 | ₩20,860 | ₩20,940 | +0.29% | 1.1만 |
|---|
| 2025.12.23 | ₩20,873 | ₩20,927 | ₩20,873 | ₩20,873 | 0.00% | 6.6만 |
|---|
| 2025.12.22 | ₩20,913 | ₩20,953 | ₩20,772 | ₩20,873 | -0.19% | 10.4만 |
|---|
| 2025.12.19 | ₩20,900 | ₩20,940 | ₩20,766 | ₩20,900 | 0.00% | 13.6만 |
|---|
| 2025.12.18 | ₩20,591 | ₩21,011 | ₩20,591 | ₩20,819 | +1.11% | 7.1만 |
|---|
| 2025.12.17 | ₩20,618 | ₩20,747 | ₩20,605 | ₩20,605 | -0.07% | 6.3만 |
|---|
| 2025.12.16 | ₩20,511 | ₩20,672 | ₩20,484 | ₩20,658 | +0.72% | 8만 |
|---|
| 2025.12.15 | ₩20,725 | ₩20,752 | ₩20,504 | ₩20,551 | -0.84% | 7.7만 |
|---|
| 2025.12.12 | ₩20,779 | ₩20,792 | ₩20,626 | ₩20,699 | -0.39% | 6.9만 |
|---|
| 2025.12.11 | ₩20,591 | ₩20,927 | ₩20,591 | ₩20,833 | +1.17% | 5.8만 |
|---|
| 2025.12.10 | ₩20,980 | ₩20,980 | ₩20,645 | ₩20,792 | -0.90% | 8.6만 |
|---|
| 2025.12.09 | ₩21,088 | ₩21,249 | ₩21,088 | ₩21,208 | +0.57% | 4.2만 |
|---|
| 2025.12.08 | ₩20,967 | ₩21,235 | ₩20,967 | ₩21,235 | +1.28% | 7만 |
|---|
| 2025.12.05 | ₩20,792 | ₩20,927 | ₩20,779 | ₩20,913 | +0.58% | 10.2만 |
|---|
| 2025.12.04 | ₩20,792 | ₩20,886 | ₩20,685 | ₩20,886 | +0.45% | 5.6만 |
|---|
| 2025.12.03 | ₩20,886 | ₩21,173 | ₩20,846 | ₩20,940 | +0.26% | 11.8만 |
|---|
| 2025.12.02 | ₩21,289 | ₩21,493 | ₩21,262 | ₩21,342 | +0.25% | 5.1만 |
|---|
| 2025.12.01 | ₩21,275 | ₩21,369 | ₩21,208 | ₩21,262 | -0.06% | 6.7만 |
|---|
| 2025.11.28 | ₩21,128 | ₩21,463 | ₩21,128 | ₩21,423 | +1.40% | 4.9만 |
|---|
| 2025.11.26 | ₩21,141 | ₩21,463 | ₩21,141 | ₩21,352 | +1.00% | 12.6만 |
|---|
| 2025.11.25 | ₩21,007 | ₩21,114 | ₩20,564 | ₩21,034 | +0.13% | 5.4만 |
|---|
| 2025.11.24 | ₩20,940 | ₩21,021 | ₩20,708 | ₩21,007 | +0.32% | 38.7만 |
|---|
| 2025.11.21 | ₩21,088 | ₩21,101 | ₩20,682 | ₩20,806 | -1.34% | 16.6만 |
|---|
| 2025.11.20 | ₩21,651 | ₩21,664 | ₩20,967 | ₩21,047 | -2.79% | 14.2만 |
|---|
| 2025.11.19 | ₩21,691 | ₩21,937 | ₩21,423 | ₩21,611 | -0.37% | 6.3만 |
|---|
| 2025.11.18 | ₩21,973 | ₩22,158 | ₩21,589 | ₩21,825 | -0.67% | 8.3만 |
|---|
| 2025.11.17 | ₩22,402 | ₩22,577 | ₩22,322 | ₩22,402 | 0.00% | 6.5만 |
|---|
| 2025.11.14 | ₩22,013 | ₩22,559 | ₩22,013 | ₩22,510 | +2.25% | 5.3만 |
|---|
| 2025.11.13 | ₩22,563 | ₩22,563 | ₩22,209 | ₩22,308 | -1.13% | 3.3만 |
|---|
| 2025.11.12 | ₩22,684 | ₩22,684 | ₩22,268 | ₩22,644 | -0.18% | 5.9만 |
|---|
| 2025.11.11 | ₩22,456 | ₩22,603 | ₩22,363 | ₩22,590 | +0.60% | 3.9만 |
|---|
| 2025.11.10 | ₩22,268 | ₩22,510 | ₩22,255 | ₩22,510 | +1.08% | 7.1만 |
|---|
| 2025.11.07 | ₩22,094 | ₩22,189 | ₩21,946 | ₩22,094 | 0.00% | 10.3만 |
|---|
| 2025.11.06 | ₩22,523 | ₩22,523 | ₩22,107 | ₩22,174 | -1.55% | 6.7만 |
|---|
| 2025.11.05 | ₩22,939 | ₩23,019 | ₩22,630 | ₩22,630 | -1.35% | 11.8만 |
|---|
| 2025.11.04 | ₩22,885 | ₩23,026 | ₩22,740 | ₩23,006 | +0.53% | 5.1만 |
|---|
| 2025.11.03 | ₩23,113 | ₩23,368 | ₩23,006 | ₩23,046 | -0.29% | 9.4만 |
|---|
| 2025.10.31 | ₩23,462 | ₩23,462 | ₩22,952 | ₩23,033 | -1.83% | 9.5만 |
|---|
| 2025.10.30 | ₩23,408 | ₩23,610 | ₩23,247 | ₩23,395 | -0.06% | 11.7만 |
|---|
| 2025.10.29 | ₩24,066 | ₩24,066 | ₩23,784 | ₩23,972 | -0.39% | 10.7만 |
|---|
| 2025.10.28 | ₩24,186 | ₩24,280 | ₩23,891 | ₩23,972 | -0.89% | 11.2만 |
|---|
| 2025.10.27 | ₩23,475 | ₩23,690 | ₩23,475 | ₩23,610 | +0.57% | 6.2만 |
|---|
| 2025.10.24 | ₩23,301 | ₩23,336 | ₩23,207 | ₩23,274 | -0.12% | 5.1만 |
|---|
| 2025.10.23 | ₩23,288 | ₩23,288 | ₩23,194 | ₩23,220 | -0.29% | 8.1만 |
|---|
| 2025.10.22 | ₩23,328 | ₩23,408 | ₩23,220 | ₩23,314 | -0.06% | 4.3만 |
|---|
| 2025.10.21 | ₩23,207 | ₩23,220 | ₩23,047 | ₩23,220 | +0.06% | 5.8만 |
|---|
| 2025.10.20 | ₩23,100 | ₩23,194 | ₩23,033 | ₩23,073 | -0.12% | 54만 |
|---|
| 2025.10.17 | ₩22,791 | ₩23,086 | ₩22,751 | ₩23,006 | +0.94% | 6.8만 |
|---|
| 2025.10.16 | ₩23,006 | ₩23,127 | ₩22,799 | ₩22,952 | -0.23% | 5.1만 |
|---|
| 2025.10.15 | ₩23,462 | ₩23,498 | ₩23,234 | ₩23,368 | -0.40% | 6.2만 |
|---|
| 2025.10.14 | ₩23,033 | ₩23,420 | ₩22,979 | ₩23,381 | +1.51% | 5.4만 |
|---|
| 2025.10.13 | ₩23,449 | ₩23,449 | ₩23,293 | ₩23,395 | -0.23% | 6.7만 |
|---|
| 2025.10.10 | ₩23,610 | ₩23,663 | ₩23,194 | ₩23,247 | -1.53% | 6.4만 |
|---|