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 | ₩16,764 | ₩16,931 | ₩16,719 | ₩16,871 | +0.64% | 2.8만 |
| 2026.10.08 | ₩16,777 | ₩16,844 | ₩16,563 | ₩16,616 | -0.96% | 3.2만 |
| 2026.10.07 | ₩16,884 | ₩16,938 | ₩16,804 | ₩16,898 | +0.08% | 2.8만 |
| 2026.10.06 | ₩16,938 | ₩17,045 | ₩16,884 | ₩16,951 | +0.08% | 9.9만 |
| 2026.10.05 | ₩16,589 | ₩16,906 | ₩16,589 | ₩16,764 | +1.05% | 9.5만 |
| 2026.10.02 | ₩16,616 | ₩16,643 | ₩16,496 | ₩16,596 | -0.12% | 3.6만 |
| 2026.10.01 | ₩16,564 | ₩16,564 | ₩16,402 | ₩16,442 | -0.74% | 5.2만 |
| 2026.09.30 | ₩16,375 | ₩16,630 | ₩16,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,509 |
| +0.82% |
| 4.6만 |
| 2026.09.29 | ₩16,321 | ₩16,469 | ₩16,201 | ₩16,308 | -0.08% | 3.7만 |
|---|
| 2026.09.28 | ₩16,295 | ₩16,442 | ₩16,189 | ₩16,348 | +0.33% | 4.9만 |
|---|
| 2026.09.25 | ₩16,268 | ₩16,610 | ₩16,268 | ₩16,536 | +1.65% | 9.1만 |
|---|
| 2026.09.24 | ₩16,053 | ₩16,214 | ₩16,027 | ₩16,214 | +1.00% | 1.6만 |
|---|
| 2026.09.23 | ₩16,268 | ₩16,455 | ₩16,214 | ₩16,308 | +0.25% | 3.8만 |
|---|
| 2026.09.22 | ₩16,415 | ₩16,469 | ₩16,134 | ₩16,241 | -1.06% | 5.4만 |
|---|
| 2026.09.21 | ₩16,080 | ₩16,328 | ₩16,080 | ₩16,328 | +1.54% | 4.9만 |
|---|
| 2026.09.18 | ₩16,254 | ₩16,254 | ₩16,040 | ₩16,080 | -1.07% | 2.5만 |
|---|
| 2026.09.17 | ₩16,214 | ₩16,241 | ₩16,080 | ₩16,174 | -0.25% | 1.6만 |
|---|
| 2026.09.16 | ₩16,147 | ₩16,214 | ₩15,986 | ₩16,053 | -0.58% | 5.2만 |
|---|
| 2026.09.15 | ₩16,295 | ₩16,429 | ₩16,221 | ₩16,281 | -0.08% | 8.9만 |
|---|
| 2026.09.14 | ₩16,174 | ₩16,548 | ₩16,174 | ₩16,429 | +1.57% | 4.9만 |
|---|
| 2026.09.11 | ₩16,161 | ₩16,254 | ₩16,094 | ₩16,254 | +0.58% | 10.4만 |
|---|
| 2026.09.10 | ₩16,000 | ₩16,154 | ₩15,960 | ₩16,107 | +0.67% | 4.6만 |
|---|
| 2026.09.09 | ₩16,187 | ₩16,201 | ₩16,094 | ₩16,120 | -0.41% | 6.1만 |
|---|
| 2026.09.08 | ₩16,174 | ₩16,234 | ₩16,094 | ₩16,214 | +0.25% | 18.4만 |
|---|
| 2026.09.04 | ₩16,710 | ₩16,710 | ₩16,348 | ₩16,348 | -2.17% | 6.4만 |
|---|
| 2026.09.03 | ₩16,482 | ₩16,750 | ₩16,482 | ₩16,670 | +1.14% | 9.3만 |
|---|
| 2026.09.02 | ₩16,482 | ₩16,482 | ₩16,295 | ₩16,348 | -0.81% | 13.2만 |
|---|
| 2026.09.01 | ₩16,469 | ₩16,630 | ₩16,434 | ₩16,509 | +0.24% | 5.1만 |
|---|
| 2026.08.31 | ₩16,750 | ₩16,777 | ₩16,656 | ₩16,656 | -0.56% | 10.2만 |
|---|
| 2026.08.28 | ₩16,616 | ₩16,924 | ₩16,616 | ₩16,831 | +1.29% | 11.3만 |
|---|
| 2026.08.27 | ₩16,348 | ₩16,603 | ₩16,268 | ₩16,603 | +1.56% | 4.4만 |
|---|
| 2026.08.26 | ₩16,402 | ₩16,588 | ₩16,402 | ₩16,536 | +0.82% | 3.4만 |
|---|
| 2026.08.25 | ₩16,362 | ₩16,455 | ₩16,275 | ₩16,429 | +0.41% | 3.3만 |
|---|
| 2026.08.24 | ₩16,214 | ₩16,429 | ₩16,214 | ₩16,388 | +1.07% | 9.3만 |
|---|
| 2026.08.21 | ₩16,295 | ₩16,321 | ₩16,174 | ₩16,228 | -0.41% | 7.5만 |
|---|
| 2026.08.20 | ₩16,221 | ₩16,241 | ₩16,141 | ₩16,214 | -0.04% | 8만 |
|---|
| 2026.08.19 | ₩16,321 | ₩16,549 | ₩16,268 | ₩16,402 | +0.49% | 9.3만 |
|---|
| 2026.08.18 | ₩16,388 | ₩16,410 | ₩16,241 | ₩16,295 | -0.57% | 90.2만 |
|---|
| 2026.08.17 | ₩16,630 | ₩16,670 | ₩16,254 | ₩16,415 | -1.29% | 20.9만 |
|---|
| 2026.08.14 | ₩16,710 | ₩16,844 | ₩16,643 | ₩16,764 | +0.32% | 9.9만 |
|---|
| 2026.08.13 | ₩16,670 | ₩16,844 | ₩16,656 | ₩16,777 | +0.64% | 7.6만 |
|---|
| 2026.08.12 | ₩17,112 | ₩17,112 | ₩16,884 | ₩16,951 | -0.94% | 33.1만 |
|---|
| 2026.08.11 | ₩17,192 | ₩17,219 | ₩17,079 | ₩17,186 | -0.04% | 6만 |
|---|
| 2026.08.10 | ₩17,152 | ₩17,447 | ₩17,152 | ₩17,286 | +0.78% | 10.2만 |
|---|
| 2026.08.07 | ₩17,099 | ₩17,218 | ₩17,032 | ₩17,125 | +0.16% | 5.3만 |
|---|
| 2026.08.06 | ₩16,589 | ₩17,112 | ₩16,589 | ₩17,085 | +2.99% | 12.2만 |
|---|
| 2026.08.05 | ₩17,246 | ₩17,259 | ₩16,187 | ₩16,482 | -4.43% | 22.1만 |
|---|
| 2026.08.04 | ₩16,857 | ₩17,297 | ₩16,777 | ₩17,135 | +1.65% | 13.2만 |
|---|
| 2026.08.03 | ₩16,496 | ₩17,045 | ₩16,493 | ₩16,965 | +2.84% | 14.3만 |
|---|
| 2026.07.31 | ₩15,812 | ₩16,281 | ₩15,812 | ₩16,214 | +2.54% | 17.4만 |
|---|
| 2026.07.30 | ₩15,397 | ₩16,141 | ₩15,343 | ₩15,946 | +3.57% | 22.1만 |
|---|
| 2026.07.29 | ₩14,191 | ₩14,419 | ₩14,084 | ₩14,137 | -0.38% | 4.8만 |
|---|
| 2026.07.28 | ₩14,244 | ₩14,405 | ₩14,151 | ₩14,231 | -0.09% | 4.5만 |
|---|
| 2026.07.27 | ₩14,177 | ₩14,228 | ₩14,043 | ₩14,043 | -0.95% | 5.7만 |
|---|
| 2026.07.24 | ₩13,990 | ₩13,990 | ₩13,842 | ₩13,869 | -0.86% | 3.6만 |
|---|
| 2026.07.23 | ₩14,124 | ₩14,124 | ₩13,708 | ₩13,883 | -1.71% | 12만 |
|---|
| 2026.07.22 | ₩14,459 | ₩14,459 | ₩14,131 | ₩14,204 | -1.76% | 5만 |
|---|
| 2026.07.21 | ₩14,459 | ₩14,539 | ₩14,419 | ₩14,419 | -0.28% | 4.1만 |
|---|
| 2026.07.20 | ₩14,258 | ₩14,593 | ₩14,191 | ₩14,593 | +2.35% | 8.7만 |
|---|
| 2026.07.17 | ₩14,378 | ₩14,445 | ₩14,191 | ₩14,325 | -0.37% | 8.3만 |
|---|
| 2026.07.16 | ₩14,432 | ₩14,700 | ₩14,352 | ₩14,579 | +1.02% | 6.3만 |
|---|
| 2026.07.15 | ₩14,271 | ₩14,593 | ₩14,271 | ₩14,491 | +1.54% | 3.7만 |
|---|
| 2026.07.14 | ₩14,164 | ₩14,325 | ₩14,050 | ₩14,238 | +0.52% | 4.4만 |
|---|
| 2026.07.13 | ₩14,110 | ₩14,459 | ₩14,110 | ₩14,405 | +2.09% | 14.7만 |
|---|
| 2026.07.10 | ₩14,338 | ₩14,419 | ₩14,124 | ₩14,177 | -1.12% | 5.3만 |
|---|
| 2026.07.09 | ₩14,070 | ₩14,200 | ₩13,816 | ₩14,177 | +0.76% | 7.6만 |
|---|
| 2026.07.08 | ₩14,177 | ₩14,281 | ₩14,164 | ₩14,219 | +0.29% | 9.3만 |
|---|
| 2026.07.07 | ₩14,512 | ₩14,541 | ₩14,374 | ₩14,392 | -0.83% | 5만 |
|---|
| 2026.07.06 | ₩14,338 | ₩14,338 | ₩14,191 | ₩14,325 | -0.09% | 4.7만 |
|---|
| 2026.07.02 | ₩14,271 | ₩14,432 | ₩14,231 | ₩14,403 | +0.92% | 3.6만 |
|---|
| 2026.07.01 | ₩14,204 | ₩14,459 | ₩14,064 | ₩14,325 | +0.85% | 8.1만 |
|---|
| 2026.06.30 | ₩14,043 | ₩14,043 | ₩13,883 | ₩14,030 | -0.10% | 14.4만 |
|---|
| 2026.06.29 | ₩14,137 | ₩14,231 | ₩13,856 | ₩13,909 | -1.61% | 19.5만 |
|---|
| 2026.06.26 | ₩13,534 | ₩14,151 | ₩13,440 | ₩14,017 | +3.56% | 5.9만 |
|---|
| 2026.06.25 | ₩13,735 | ₩13,749 | ₩13,253 | ₩13,373 | -2.63% | 10만 |
|---|
| 2026.06.24 | ₩14,124 | ₩14,352 | ₩13,869 | ₩13,869 | -1.80% | 9.2만 |
|---|
| 2026.06.23 | ₩14,070 | ₩14,271 | ₩14,070 | ₩14,191 | +0.86% | 5.6만 |
|---|
| 2026.06.22 | ₩14,258 | ₩14,365 | ₩13,936 | ₩13,936 | -2.26% | 9.1만 |
|---|
| 2026.06.18 | ₩14,285 | ₩14,405 | ₩14,124 | ₩14,338 | +0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩14,740 | ₩14,774 | ₩14,338 | ₩14,419 | -2.18% | 11.8만 |
|---|
| 2026.06.16 | ₩14,941 | ₩14,968 | ₩14,801 | ₩14,896 | -0.30% | 4.3만 |
|---|
| 2026.06.15 | ₩14,928 | ₩15,102 | ₩14,861 | ₩15,075 | +0.99% | 6.2만 |
|---|
| 2026.06.12 | ₩14,834 | ₩14,834 | ₩14,486 | ₩14,766 | -0.46% | 8.5만 |
|---|
| 2026.06.11 | ₩14,955 | ₩14,955 | ₩14,553 | ₩14,763 | -1.28% | 13.1만 |
|---|
| 2026.06.10 | ₩15,089 | ₩15,316 | ₩15,082 | ₩15,082 | -0.04% | 6.3만 |
|---|
| 2026.06.09 | ₩15,464 | ₩15,598 | ₩15,129 | ₩15,316 | -0.95% | 9.8만 |
|---|
| 2026.06.08 | ₩15,678 | ₩15,759 | ₩15,504 | ₩15,625 | -0.34% | 7.6만 |
|---|
| 2026.06.05 | ₩16,174 | ₩16,174 | ₩15,665 | ₩15,759 | -2.57% | 7.5만 |
|---|
| 2026.06.04 | ₩16,375 | ₩16,375 | ₩16,094 | ₩16,149 | -1.38% | 5.4만 |
|---|
| 2026.06.03 | ₩16,616 | ₩16,616 | ₩16,147 | ₩16,228 | -2.34% | 6.9만 |
|---|
| 2026.06.02 | ₩16,831 | ₩16,978 | ₩16,656 | ₩16,697 | -0.80% | 9.2만 |
|---|
| 2026.06.01 | ₩17,353 | ₩17,434 | ₩17,219 | ₩17,273 | -0.46% | 13.5만 |
|---|
| 2026.05.29 | ₩16,442 | ₩16,991 | ₩16,442 | ₩16,991 | +3.34% | 10.5만 |
|---|
| 2026.05.28 | ₩15,919 | ₩16,395 | ₩15,919 | ₩16,335 | +2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩16,053 | ₩16,147 | ₩15,973 | ₩15,986 | -0.42% | 9.4만 |
|---|
| 2026.05.26 | ₩16,241 | ₩16,268 | ₩16,079 | ₩16,228 | -0.08% | 11.8만 |
|---|
| 2026.05.22 | ₩16,308 | ₩16,388 | ₩16,134 | ₩16,241 | -0.41% | 5.6만 |
|---|
| 2026.05.21 | ₩16,362 | ₩16,388 | ₩16,095 | ₩16,241 | -0.74% | 9.6만 |
|---|
| 2026.05.20 | ₩16,187 | ₩16,388 | ₩16,080 | ₩16,388 | +1.24% | 5.3만 |
|---|
| 2026.05.19 | ₩16,603 | ₩16,670 | ₩16,214 | ₩16,254 | -2.10% | 18.1만 |
|---|
| 2026.05.18 | ₩16,321 | ₩16,455 | ₩16,201 | ₩16,415 | +0.57% | 7.4만 |
|---|
| 2026.05.15 | ₩16,134 | ₩16,589 | ₩16,120 | ₩16,469 | +2.08% | 15.9만 |
|---|
| 2026.05.14 | ₩15,919 | ₩16,107 | ₩15,772 | ₩16,053 | +0.84% | 6.1만 |
|---|
| 2026.05.13 | ₩16,053 | ₩16,120 | ₩15,933 | ₩15,986 | -0.42% | 14.3만 |
|---|
| 2026.05.12 | ₩16,348 | ₩16,348 | ₩16,134 | ₩16,147 | -1.23% | 11만 |
|---|
| 2026.05.11 | ₩16,295 | ₩16,388 | ₩16,147 | ₩16,348 | +0.33% | 16.7만 |
|---|
| 2026.05.08 | ₩16,482 | ₩16,549 | ₩16,429 | ₩16,509 | +0.16% | 11.9만 |
|---|
| 2026.05.07 | ₩16,563 | ₩16,777 | ₩16,563 | ₩16,616 | +0.32% | 11.5만 |
|---|
| 2026.05.06 | ₩16,402 | ₩16,683 | ₩16,281 | ₩16,563 | +0.98% | 11.6만 |
|---|
| 2026.05.05 | ₩16,616 | ₩16,616 | ₩16,375 | ₩16,469 | -0.89% | 8.5만 |
|---|
| 2026.05.04 | ₩16,509 | ₩16,757 | ₩16,509 | ₩16,509 | 0.00% | 22만 |
|---|
| 2026.05.01 | ₩16,603 | ₩16,650 | ₩16,455 | ₩16,589 | -0.08% | 7.5만 |
|---|
| 2026.04.30 | ₩16,415 | ₩16,536 | ₩16,000 | ₩16,388 | -0.16% | 21.8만 |
|---|
| 2026.04.29 | ₩17,099 | ₩17,112 | ₩16,938 | ₩17,099 | 0.00% | 7.1만 |
|---|
| 2026.04.28 | ₩17,045 | ₩17,219 | ₩17,005 | ₩17,219 | +1.02% | 5.7만 |
|---|
| 2026.04.27 | ₩17,045 | ₩17,152 | ₩16,831 | ₩17,112 | +0.39% | 8.2만 |
|---|
| 2026.04.24 | ₩16,817 | ₩17,085 | ₩16,817 | ₩17,085 | +1.59% | 5.7만 |
|---|
| 2026.04.23 | ₩17,058 | ₩17,058 | ₩16,630 | ₩16,782 | -1.62% | 8.8만 |
|---|
| 2026.04.22 | ₩17,206 | ₩17,487 | ₩17,179 | ₩17,487 | +1.64% | 5.7만 |
|---|
| 2026.04.21 | ₩17,085 | ₩17,286 | ₩16,981 | ₩17,152 | +0.39% | 24.3만 |
|---|
| 2026.04.20 | ₩17,085 | ₩17,125 | ₩16,951 | ₩16,978 | -0.63% | 4.2만 |
|---|
| 2026.04.17 | ₩17,166 | ₩17,393 | ₩17,136 | ₩17,166 | 0.00% | 10.7만 |
|---|
| 2026.04.16 | ₩17,045 | ₩17,085 | ₩16,777 | ₩17,056 | +0.06% | 8.8만 |
|---|
| 2026.04.15 | ₩16,321 | ₩16,938 | ₩16,295 | ₩16,817 | +3.04% | 14.3만 |
|---|
| 2026.04.14 | ₩16,013 | ₩16,201 | ₩15,919 | ₩16,174 | +1.00% | 19.7만 |
|---|
| 2026.04.13 | ₩15,464 | ₩15,852 | ₩15,383 | ₩15,852 | +2.51% | 14.1만 |
|---|
| 2026.04.10 | ₩15,424 | ₩15,456 | ₩15,357 | ₩15,383 | -0.26% | 8.5만 |
|---|
| 2026.04.09 | ₩15,410 | ₩15,504 | ₩15,216 | ₩15,504 | +0.61% | 10.1만 |
|---|
| 2026.04.08 | ₩15,785 | ₩15,818 | ₩15,491 | ₩15,558 | -1.44% | 7.5만 |
|---|
| 2026.04.07 | ₩15,437 | ₩15,504 | ₩15,316 | ₩15,504 | +0.43% | 2.6만 |
|---|
| 2026.04.06 | ₩15,504 | ₩15,504 | ₩15,397 | ₩15,504 | 0.00% | 7.3만 |
|---|
| 2026.04.02 | ₩15,343 | ₩15,544 | ₩15,209 | ₩15,544 | +1.31% | 6.1만 |
|---|
| 2026.04.01 | ₩15,504 | ₩15,558 | ₩15,424 | ₩15,437 | -0.43% | 5.1만 |
|---|
| 2026.03.31 | ₩15,236 | ₩15,517 | ₩15,223 | ₩15,477 | +1.58% | 6.5만 |
|---|
| 2026.03.30 | ₩15,142 | ₩15,302 | ₩14,968 | ₩14,981 | -1.06% | 6.6만 |
|---|
| 2026.03.27 | ₩15,169 | ₩15,169 | ₩14,928 | ₩14,955 | -1.41% | 8.8만 |
|---|
| 2026.03.26 | ₩15,504 | ₩15,584 | ₩15,290 | ₩15,290 | -1.38% | 8.2만 |
|---|
| 2026.03.25 | ₩15,812 | ₩15,834 | ₩15,531 | ₩15,625 | -1.19% | 6만 |
|---|
| 2026.03.24 | ₩15,973 | ₩15,973 | ₩15,611 | ₩15,678 | -1.85% | 8만 |
|---|
| 2026.03.23 | ₩16,120 | ₩16,214 | ₩16,000 | ₩16,000 | -0.75% | 8.3만 |
|---|
| 2026.03.20 | ₩16,214 | ₩16,214 | ₩15,933 | ₩16,040 | -1.07% | 7.2만 |
|---|
| 2026.03.19 | ₩16,321 | ₩16,402 | ₩16,187 | ₩16,281 | -0.25% | 4.5만 |
|---|
| 2026.03.18 | ₩16,831 | ₩16,831 | ₩16,442 | ₩16,442 | -2.31% | 9.4만 |
|---|
| 2026.03.17 | ₩16,790 | ₩16,924 | ₩16,697 | ₩16,817 | +0.16% | 152.8만 |
|---|
| 2026.03.16 | ₩16,656 | ₩16,790 | ₩16,589 | ₩16,750 | +0.56% | 5.1만 |
|---|
| 2026.03.13 | ₩16,817 | ₩16,898 | ₩16,563 | ₩16,656 | -0.96% | 5.7만 |
|---|
| 2026.03.12 | ₩16,871 | ₩16,951 | ₩16,790 | ₩16,817 | -0.32% | 3.5만 |
|---|
| 2026.03.11 | ₩17,032 | ₩17,152 | ₩16,896 | ₩17,018 | -0.08% | 4.9만 |
|---|
| 2026.03.10 | ₩17,219 | ₩17,219 | ₩16,951 | ₩17,085 | -0.78% | 5.9만 |
|---|
| 2026.03.09 | ₩17,005 | ₩17,233 | ₩16,935 | ₩17,233 | +1.34% | 5.4만 |
|---|
| 2026.03.06 | ₩17,179 | ₩17,272 | ₩17,085 | ₩17,112 | -0.39% | 13만 |
|---|
| 2026.03.05 | ₩17,032 | ₩17,259 | ₩17,032 | ₩17,233 | +1.18% | 9.4만 |
|---|
| 2026.03.04 | ₩17,085 | ₩17,367 | ₩17,032 | ₩17,152 | +0.39% | 5.8만 |
|---|
| 2026.03.03 | ₩16,750 | ₩17,233 | ₩16,750 | ₩17,166 | +2.48% | 19.3만 |
|---|
| 2026.03.02 | ₩16,750 | ₩17,053 | ₩16,750 | ₩16,978 | +1.36% | 4.3만 |
|---|
| 2026.02.27 | ₩16,710 | ₩16,911 | ₩16,683 | ₩16,723 | +0.08% | 115만 |
|---|
| 2026.02.26 | ₩17,099 | ₩17,206 | ₩16,978 | ₩17,032 | -0.39% | 7.7만 |
|---|
| 2026.02.25 | ₩16,790 | ₩17,146 | ₩16,790 | ₩17,085 | +1.76% | 10.2만 |
|---|
| 2026.02.24 | ₩16,455 | ₩16,691 | ₩16,442 | ₩16,656 | +1.22% | 5.3만 |
|---|
| 2026.02.23 | ₩16,991 | ₩16,991 | ₩16,449 | ₩16,522 | -2.76% | 63.1만 |
|---|
| 2026.02.20 | ₩16,991 | ₩17,072 | ₩16,898 | ₩17,045 | +0.32% | 7.4만 |
|---|
| 2026.02.19 | ₩17,032 | ₩17,166 | ₩16,941 | ₩16,951 | -0.47% | 4.7만 |
|---|
| 2026.02.18 | ₩17,099 | ₩17,179 | ₩16,978 | ₩17,045 | -0.31% | 9.6만 |
|---|
| 2026.02.17 | ₩16,965 | ₩17,085 | ₩16,871 | ₩16,938 | -0.16% | 11.3만 |
|---|
| 2026.02.13 | ₩17,179 | ₩17,233 | ₩17,005 | ₩17,058 | -0.70% | 10.4만 |
|---|
| 2026.02.12 | ₩17,206 | ₩17,259 | ₩16,991 | ₩17,179 | -0.16% | 5.7만 |
|---|
| 2026.02.11 | ₩17,635 | ₩17,659 | ₩17,179 | ₩17,313 | -1.82% | 12.1만 |
|---|
| 2026.02.10 | ₩17,849 | ₩17,958 | ₩17,581 | ₩17,581 | -1.50% | 21.7만 |
|---|
| 2026.02.09 | ₩17,300 | ₩17,675 | ₩17,152 | ₩17,675 | +2.17% | 9.6만 |
|---|
| 2026.02.06 | ₩17,018 | ₩17,166 | ₩16,863 | ₩17,099 | +0.47% | 11.8만 |
|---|
| 2026.02.05 | ₩17,367 | ₩17,380 | ₩16,817 | ₩16,831 | -3.09% | 17.7만 |
|---|
| 2026.02.04 | ₩17,608 | ₩17,909 | ₩17,560 | ₩17,728 | +0.68% | 10.1만 |
|---|
| 2026.02.03 | ₩18,090 | ₩18,090 | ₩17,541 | ₩17,609 | -2.66% | 12만 |
|---|
| 2026.02.02 | ₩18,345 | ₩18,385 | ₩18,104 | ₩18,151 | -1.06% | 8.6만 |
|---|
| 2026.01.30 | ₩18,626 | ₩18,626 | ₩18,244 | ₩18,305 | -1.73% | 18만 |
|---|
| 2026.01.29 | ₩18,881 | ₩18,881 | ₩18,063 | ₩18,559 | -1.70% | 29.6만 |
|---|
| 2026.01.28 | ₩20,342 | ₩20,368 | ₩20,167 | ₩20,328 | -0.07% | 6.8만 |
|---|
| 2026.01.27 | ₩20,073 | ₩20,327 | ₩20,073 | ₩20,275 | +1.00% | 5.4만 |
|---|
| 2026.01.26 | ₩19,645 | ₩20,006 | ₩19,575 | ₩19,846 | +1.02% | 5.9만 |
|---|
| 2026.01.23 | ₩19,176 | ₩19,859 | ₩19,176 | ₩19,645 | +2.45% | 6.1만 |
|---|
| 2026.01.22 | ₩18,975 | ₩19,184 | ₩18,894 | ₩19,095 | +0.64% | 9.8만 |
|---|
| 2026.01.21 | ₩19,269 | ₩19,269 | ₩18,727 | ₩18,908 | -1.88% | 17.1만 |
|---|
| 2026.01.20 | ₩19,323 | ₩19,429 | ₩19,142 | ₩19,363 | +0.21% | 23.9만 |
|---|
| 2026.01.16 | ₩19,430 | ₩19,618 | ₩19,430 | ₩19,497 | +0.34% | 7.7만 |
|---|
| 2026.01.15 | ₩19,551 | ₩19,598 | ₩19,390 | ₩19,511 | -0.21% | 12만 |
|---|
| 2026.01.14 | ₩19,859 | ₩19,953 | ₩19,497 | ₩19,738 | -0.61% | 10.7만 |
|---|
| 2026.01.13 | ₩20,114 | ₩20,167 | ₩19,886 | ₩20,087 | -0.13% | 8.6만 |
|---|
| 2026.01.12 | ₩20,194 | ₩20,382 | ₩20,127 | ₩20,234 | +0.20% | 10.1만 |
|---|
| 2026.01.09 | ₩20,181 | ₩20,355 | ₩20,100 | ₩20,288 | +0.53% | 6.6만 |
|---|
| 2026.01.08 | ₩20,449 | ₩20,449 | ₩20,234 | ₩20,315 | -0.66% | 4.2만 |
|---|
| 2026.01.07 | ₩20,395 | ₩20,770 | ₩20,395 | ₩20,610 | +1.05% | 14.2만 |
|---|
| 2026.01.06 | ₩20,208 | ₩20,382 | ₩20,073 | ₩20,342 | +0.66% | 4.3만 |
|---|
| 2026.01.05 | ₩20,194 | ₩20,301 | ₩20,061 | ₩20,141 | -0.27% | 6.3만 |
|---|
| 2026.01.02 | ₩20,636 | ₩20,636 | ₩20,073 | ₩20,194 | -2.14% | 15.4만 |
|---|
| 2025.12.31 | ₩20,784 | ₩20,805 | ₩20,677 | ₩20,703 | -0.39% | 4.7만 |
|---|
| 2025.12.30 | ₩20,717 | ₩20,899 | ₩20,717 | ₩20,797 | +0.39% | 12만 |
|---|
| 2025.12.29 | ₩20,690 | ₩20,851 | ₩20,690 | ₩20,811 | +0.58% | 14.4만 |
|---|
| 2025.12.26 | ₩20,837 | ₩20,837 | ₩20,770 | ₩20,811 | -0.13% | 4.4만 |
|---|
| 2025.12.24 | ₩20,857 | ₩20,958 | ₩20,837 | ₩20,918 | +0.29% | 1.1만 |
|---|
| 2025.12.23 | ₩20,851 | ₩20,904 | ₩20,851 | ₩20,851 | 0.00% | 6.6만 |
|---|
| 2025.12.22 | ₩20,891 | ₩20,931 | ₩20,750 | ₩20,851 | -0.19% | 10.4만 |
|---|
| 2025.12.19 | ₩20,878 | ₩20,918 | ₩20,744 | ₩20,878 | 0.00% | 13.6만 |
|---|
| 2025.12.18 | ₩20,569 | ₩20,989 | ₩20,569 | ₩20,797 | +1.11% | 7.1만 |
|---|
| 2025.12.17 | ₩20,596 | ₩20,725 | ₩20,583 | ₩20,583 | -0.07% | 6.3만 |
|---|
| 2025.12.16 | ₩20,489 | ₩20,650 | ₩20,462 | ₩20,636 | +0.72% | 8만 |
|---|
| 2025.12.15 | ₩20,703 | ₩20,730 | ₩20,482 | ₩20,529 | -0.84% | 7.7만 |
|---|
| 2025.12.12 | ₩20,757 | ₩20,770 | ₩20,604 | ₩20,677 | -0.39% | 6.9만 |
|---|
| 2025.12.11 | ₩20,569 | ₩20,904 | ₩20,569 | ₩20,811 | +1.17% | 5.8만 |
|---|
| 2025.12.10 | ₩20,958 | ₩20,958 | ₩20,623 | ₩20,770 | -0.90% | 8.6만 |
|---|
| 2025.12.09 | ₩21,065 | ₩21,226 | ₩21,065 | ₩21,186 | +0.57% | 4.2만 |
|---|
| 2025.12.08 | ₩20,945 | ₩21,213 | ₩20,945 | ₩21,213 | +1.28% | 7만 |
|---|
| 2025.12.05 | ₩20,770 | ₩20,904 | ₩20,757 | ₩20,891 | +0.58% | 10.2만 |
|---|
| 2025.12.04 | ₩20,770 | ₩20,864 | ₩20,663 | ₩20,864 | +0.45% | 5.6만 |
|---|
| 2025.12.03 | ₩20,864 | ₩21,151 | ₩20,824 | ₩20,918 | +0.26% | 11.8만 |
|---|
| 2025.12.02 | ₩21,266 | ₩21,470 | ₩21,239 | ₩21,320 | +0.25% | 5.1만 |
|---|
| 2025.12.01 | ₩21,253 | ₩21,347 | ₩21,186 | ₩21,239 | -0.06% | 6.7만 |
|---|
| 2025.11.28 | ₩21,105 | ₩21,440 | ₩21,105 | ₩21,400 | +1.40% | 4.9만 |
|---|
| 2025.11.26 | ₩21,119 | ₩21,440 | ₩21,119 | ₩21,329 | +1.00% | 12.6만 |
|---|
| 2025.11.25 | ₩20,985 | ₩21,092 | ₩20,543 | ₩21,012 | +0.13% | 5.4만 |
|---|
| 2025.11.24 | ₩20,918 | ₩20,998 | ₩20,686 | ₩20,985 | +0.32% | 38.7만 |
|---|
| 2025.11.21 | ₩21,065 | ₩21,079 | ₩20,660 | ₩20,784 | -1.34% | 16.6만 |
|---|
| 2025.11.20 | ₩21,628 | ₩21,641 | ₩20,945 | ₩21,025 | -2.79% | 14.2만 |
|---|
| 2025.11.19 | ₩21,668 | ₩21,913 | ₩21,400 | ₩21,588 | -0.37% | 6.3만 |
|---|
| 2025.11.18 | ₩21,950 | ₩22,134 | ₩21,566 | ₩21,802 | -0.67% | 8.3만 |
|---|
| 2025.11.17 | ₩22,378 | ₩22,553 | ₩22,298 | ₩22,378 | 0.00% | 6.5만 |
|---|
| 2025.11.14 | ₩21,990 | ₩22,535 | ₩21,990 | ₩22,486 | +2.25% | 5.3만 |
|---|
| 2025.11.13 | ₩22,539 | ₩22,539 | ₩22,185 | ₩22,285 | -1.13% | 3.3만 |
|---|
| 2025.11.12 | ₩22,660 | ₩22,660 | ₩22,244 | ₩22,620 | -0.18% | 5.9만 |
|---|
| 2025.11.11 | ₩22,432 | ₩22,579 | ₩22,339 | ₩22,566 | +0.60% | 3.9만 |
|---|
| 2025.11.10 | ₩22,244 | ₩22,486 | ₩22,231 | ₩22,486 | +1.08% | 7.1만 |
|---|
| 2025.11.07 | ₩22,070 | ₩22,165 | ₩21,923 | ₩22,070 | 0.00% | 10.3만 |
|---|
| 2025.11.06 | ₩22,499 | ₩22,499 | ₩22,084 | ₩22,151 | -1.55% | 6.7만 |
|---|
| 2025.11.05 | ₩22,914 | ₩22,995 | ₩22,606 | ₩22,606 | -1.35% | 11.8만 |
|---|
| 2025.11.04 | ₩22,861 | ₩23,001 | ₩22,716 | ₩22,981 | +0.53% | 5.1만 |
|---|
| 2025.11.03 | ₩23,089 | ₩23,343 | ₩22,981 | ₩23,022 | -0.29% | 9.4만 |
|---|
| 2025.10.31 | ₩23,437 | ₩23,437 | ₩22,928 | ₩23,008 | -1.83% | 9.5만 |
|---|
| 2025.10.30 | ₩23,383 | ₩23,584 | ₩23,223 | ₩23,370 | -0.06% | 11.7만 |
|---|
| 2025.10.29 | ₩24,040 | ₩24,040 | ₩23,759 | ₩23,946 | -0.39% | 10.7만 |
|---|
| 2025.10.28 | ₩24,161 | ₩24,254 | ₩23,866 | ₩23,946 | -0.89% | 11.2만 |
|---|
| 2025.10.27 | ₩23,450 | ₩23,665 | ₩23,450 | ₩23,584 | +0.57% | 6.2만 |
|---|
| 2025.10.24 | ₩23,276 | ₩23,311 | ₩23,182 | ₩23,249 | -0.12% | 5.1만 |
|---|
| 2025.10.23 | ₩23,263 | ₩23,263 | ₩23,169 | ₩23,196 | -0.29% | 8.1만 |
|---|
| 2025.10.22 | ₩23,303 | ₩23,383 | ₩23,196 | ₩23,290 | -0.06% | 4.3만 |
|---|
| 2025.10.21 | ₩23,182 | ₩23,196 | ₩23,023 | ₩23,196 | +0.06% | 5.8만 |
|---|
| 2025.10.20 | ₩23,075 | ₩23,169 | ₩23,008 | ₩23,048 | -0.12% | 54만 |
|---|
| 2025.10.17 | ₩22,767 | ₩23,062 | ₩22,727 | ₩22,981 | +0.94% | 6.8만 |
|---|
| 2025.10.16 | ₩22,981 | ₩23,102 | ₩22,775 | ₩22,928 | -0.23% | 5.1만 |
|---|
| 2025.10.15 | ₩23,437 | ₩23,473 | ₩23,209 | ₩23,343 | -0.40% | 6.2만 |
|---|
| 2025.10.14 | ₩23,008 | ₩23,395 | ₩22,955 | ₩23,357 | +1.51% | 5.4만 |
|---|
| 2025.10.13 | ₩23,424 | ₩23,424 | ₩23,268 | ₩23,370 | -0.23% | 6.7만 |
|---|
| 2025.10.10 | ₩23,584 | ₩23,638 | ₩23,169 | ₩23,223 | -1.53% | 6.4만 |
|---|