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 | ₩16,778 | ₩16,946 | ₩16,734 | ₩16,885 | +0.64% | 2.8만 |
| 2026.10.08 | ₩16,791 | ₩16,859 | ₩16,577 | ₩16,631 | -0.96% | 3.2만 |
| 2026.10.07 | ₩16,899 | ₩16,952 | ₩16,818 | ₩16,912 | +0.08% | 2.8만 |
| 2026.10.06 | ₩16,952 | ₩17,060 | ₩16,899 | ₩16,966 | +0.08% | 9.9만 |
| 2026.10.05 | ₩16,604 | ₩16,920 | ₩16,604 | ₩16,778 | +1.05% | 9.5만 |
| 2026.10.02 | ₩16,631 | ₩16,657 | ₩16,510 | ₩16,610 | -0.12% | 3.6만 |
| 2026.10.01 | ₩16,578 | ₩16,578 | ₩16,416 | ₩16,456 | -0.74% | 5.2만 |
| 2026.09.30 | ₩16,389 | ₩16,644 | ₩16,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,523 |
| +0.82% |
| 4.6만 |
| 2026.09.29 | ₩16,335 | ₩16,483 | ₩16,215 | ₩16,322 | -0.08% | 3.7만 |
|---|
| 2026.09.28 | ₩16,309 | ₩16,456 | ₩16,203 | ₩16,362 | +0.33% | 4.9만 |
|---|
| 2026.09.25 | ₩16,282 | ₩16,624 | ₩16,282 | ₩16,550 | +1.65% | 9.1만 |
|---|
| 2026.09.24 | ₩16,067 | ₩16,228 | ₩16,040 | ₩16,228 | +1.00% | 1.6만 |
|---|
| 2026.09.23 | ₩16,282 | ₩16,470 | ₩16,228 | ₩16,322 | +0.25% | 3.8만 |
|---|
| 2026.09.22 | ₩16,429 | ₩16,483 | ₩16,148 | ₩16,255 | -1.06% | 5.4만 |
|---|
| 2026.09.21 | ₩16,094 | ₩16,342 | ₩16,094 | ₩16,342 | +1.54% | 4.9만 |
|---|
| 2026.09.18 | ₩16,268 | ₩16,268 | ₩16,054 | ₩16,094 | -1.07% | 2.5만 |
|---|
| 2026.09.17 | ₩16,228 | ₩16,255 | ₩16,094 | ₩16,188 | -0.25% | 1.6만 |
|---|
| 2026.09.16 | ₩16,161 | ₩16,228 | ₩16,000 | ₩16,067 | -0.58% | 5.2만 |
|---|
| 2026.09.15 | ₩16,309 | ₩16,443 | ₩16,235 | ₩16,295 | -0.08% | 8.9만 |
|---|
| 2026.09.14 | ₩16,188 | ₩16,562 | ₩16,188 | ₩16,443 | +1.57% | 4.9만 |
|---|
| 2026.09.11 | ₩16,175 | ₩16,268 | ₩16,107 | ₩16,268 | +0.58% | 10.4만 |
|---|
| 2026.09.10 | ₩16,014 | ₩16,168 | ₩15,973 | ₩16,121 | +0.67% | 4.6만 |
|---|
| 2026.09.09 | ₩16,201 | ₩16,215 | ₩16,107 | ₩16,134 | -0.41% | 6.1만 |
|---|
| 2026.09.08 | ₩16,188 | ₩16,248 | ₩16,107 | ₩16,228 | +0.25% | 18.4만 |
|---|
| 2026.09.04 | ₩16,724 | ₩16,724 | ₩16,362 | ₩16,362 | -2.17% | 6.4만 |
|---|
| 2026.09.03 | ₩16,496 | ₩16,765 | ₩16,496 | ₩16,684 | +1.14% | 9.3만 |
|---|
| 2026.09.02 | ₩16,496 | ₩16,496 | ₩16,309 | ₩16,362 | -0.81% | 13.2만 |
|---|
| 2026.09.01 | ₩16,483 | ₩16,644 | ₩16,448 | ₩16,523 | +0.24% | 5.1만 |
|---|
| 2026.08.31 | ₩16,765 | ₩16,791 | ₩16,671 | ₩16,671 | -0.56% | 10.2만 |
|---|
| 2026.08.28 | ₩16,631 | ₩16,939 | ₩16,631 | ₩16,845 | +1.29% | 11.3만 |
|---|
| 2026.08.27 | ₩16,362 | ₩16,617 | ₩16,282 | ₩16,617 | +1.56% | 4.4만 |
|---|
| 2026.08.26 | ₩16,416 | ₩16,602 | ₩16,416 | ₩16,550 | +0.82% | 3.4만 |
|---|
| 2026.08.25 | ₩16,376 | ₩16,470 | ₩16,289 | ₩16,443 | +0.41% | 3.3만 |
|---|
| 2026.08.24 | ₩16,228 | ₩16,443 | ₩16,228 | ₩16,403 | +1.07% | 9.3만 |
|---|
| 2026.08.21 | ₩16,309 | ₩16,335 | ₩16,188 | ₩16,242 | -0.41% | 7.5만 |
|---|
| 2026.08.20 | ₩16,235 | ₩16,255 | ₩16,154 | ₩16,228 | -0.04% | 8만 |
|---|
| 2026.08.19 | ₩16,335 | ₩16,563 | ₩16,282 | ₩16,416 | +0.49% | 9.3만 |
|---|
| 2026.08.18 | ₩16,403 | ₩16,424 | ₩16,255 | ₩16,309 | -0.57% | 90.2만 |
|---|
| 2026.08.17 | ₩16,644 | ₩16,684 | ₩16,268 | ₩16,429 | -1.29% | 20.9만 |
|---|
| 2026.08.14 | ₩16,724 | ₩16,859 | ₩16,657 | ₩16,778 | +0.32% | 9.9만 |
|---|
| 2026.08.13 | ₩16,684 | ₩16,859 | ₩16,671 | ₩16,791 | +0.64% | 7.6만 |
|---|
| 2026.08.12 | ₩17,127 | ₩17,127 | ₩16,899 | ₩16,966 | -0.94% | 33.1만 |
|---|
| 2026.08.11 | ₩17,207 | ₩17,234 | ₩17,093 | ₩17,201 | -0.04% | 6만 |
|---|
| 2026.08.10 | ₩17,167 | ₩17,462 | ₩17,167 | ₩17,301 | +0.78% | 10.2만 |
|---|
| 2026.08.07 | ₩17,113 | ₩17,233 | ₩17,046 | ₩17,140 | +0.16% | 5.3만 |
|---|
| 2026.08.06 | ₩16,604 | ₩17,127 | ₩16,604 | ₩17,100 | +2.99% | 12.2만 |
|---|
| 2026.08.05 | ₩17,261 | ₩17,274 | ₩16,201 | ₩16,496 | -4.43% | 22.1만 |
|---|
| 2026.08.04 | ₩16,872 | ₩17,312 | ₩16,791 | ₩17,150 | +1.65% | 13.2만 |
|---|
| 2026.08.03 | ₩16,510 | ₩17,060 | ₩16,507 | ₩16,979 | +2.84% | 14.3만 |
|---|
| 2026.07.31 | ₩15,826 | ₩16,295 | ₩15,826 | ₩16,228 | +2.54% | 17.4만 |
|---|
| 2026.07.30 | ₩15,410 | ₩16,154 | ₩15,356 | ₩15,960 | +3.57% | 22.1만 |
|---|
| 2026.07.29 | ₩14,203 | ₩14,431 | ₩14,096 | ₩14,149 | -0.38% | 4.8만 |
|---|
| 2026.07.28 | ₩14,257 | ₩14,418 | ₩14,163 | ₩14,243 | -0.09% | 4.5만 |
|---|
| 2026.07.27 | ₩14,190 | ₩14,241 | ₩14,055 | ₩14,055 | -0.95% | 5.7만 |
|---|
| 2026.07.24 | ₩14,002 | ₩14,002 | ₩13,854 | ₩13,881 | -0.86% | 3.6만 |
|---|
| 2026.07.23 | ₩14,136 | ₩14,136 | ₩13,720 | ₩13,895 | -1.71% | 12만 |
|---|
| 2026.07.22 | ₩14,471 | ₩14,471 | ₩14,143 | ₩14,216 | -1.76% | 5만 |
|---|
| 2026.07.21 | ₩14,471 | ₩14,552 | ₩14,431 | ₩14,431 | -0.28% | 4.1만 |
|---|
| 2026.07.20 | ₩14,270 | ₩14,605 | ₩14,203 | ₩14,605 | +2.35% | 8.7만 |
|---|
| 2026.07.17 | ₩14,391 | ₩14,458 | ₩14,203 | ₩14,337 | -0.37% | 8.3만 |
|---|
| 2026.07.16 | ₩14,444 | ₩14,713 | ₩14,364 | ₩14,592 | +1.02% | 6.3만 |
|---|
| 2026.07.15 | ₩14,283 | ₩14,605 | ₩14,283 | ₩14,503 | +1.54% | 3.7만 |
|---|
| 2026.07.14 | ₩14,176 | ₩14,337 | ₩14,062 | ₩14,250 | +0.52% | 4.4만 |
|---|
| 2026.07.13 | ₩14,123 | ₩14,471 | ₩14,123 | ₩14,418 | +2.09% | 14.7만 |
|---|
| 2026.07.10 | ₩14,351 | ₩14,431 | ₩14,136 | ₩14,190 | -1.12% | 5.3만 |
|---|
| 2026.07.09 | ₩14,082 | ₩14,212 | ₩13,827 | ₩14,190 | +0.76% | 7.6만 |
|---|
| 2026.07.08 | ₩14,190 | ₩14,293 | ₩14,176 | ₩14,231 | +0.29% | 9.3만 |
|---|
| 2026.07.07 | ₩14,525 | ₩14,553 | ₩14,387 | ₩14,404 | -0.83% | 5만 |
|---|
| 2026.07.06 | ₩14,351 | ₩14,351 | ₩14,203 | ₩14,337 | -0.09% | 4.7만 |
|---|
| 2026.07.02 | ₩14,283 | ₩14,444 | ₩14,243 | ₩14,415 | +0.92% | 3.6만 |
|---|
| 2026.07.01 | ₩14,216 | ₩14,471 | ₩14,076 | ₩14,337 | +0.85% | 8.1만 |
|---|
| 2026.06.30 | ₩14,055 | ₩14,055 | ₩13,895 | ₩14,042 | -0.10% | 14.4만 |
|---|
| 2026.06.29 | ₩14,149 | ₩14,243 | ₩13,868 | ₩13,921 | -1.61% | 19.5만 |
|---|
| 2026.06.26 | ₩13,546 | ₩14,163 | ₩13,452 | ₩14,029 | +3.56% | 5.9만 |
|---|
| 2026.06.25 | ₩13,747 | ₩13,760 | ₩13,264 | ₩13,385 | -2.63% | 10만 |
|---|
| 2026.06.24 | ₩14,136 | ₩14,364 | ₩13,881 | ₩13,881 | -1.80% | 9.2만 |
|---|
| 2026.06.23 | ₩14,082 | ₩14,283 | ₩14,082 | ₩14,203 | +0.86% | 5.6만 |
|---|
| 2026.06.22 | ₩14,270 | ₩14,377 | ₩13,948 | ₩13,948 | -2.26% | 9.1만 |
|---|
| 2026.06.18 | ₩14,297 | ₩14,418 | ₩14,136 | ₩14,351 | +0.38% | 9.3만 |
|---|
| 2026.06.17 | ₩14,753 | ₩14,786 | ₩14,351 | ₩14,431 | -2.18% | 11.8만 |
|---|
| 2026.06.16 | ₩14,954 | ₩14,981 | ₩14,813 | ₩14,908 | -0.30% | 4.3만 |
|---|
| 2026.06.15 | ₩14,941 | ₩15,115 | ₩14,874 | ₩15,088 | +0.99% | 6.2만 |
|---|
| 2026.06.12 | ₩14,847 | ₩14,847 | ₩14,498 | ₩14,778 | -0.46% | 8.5만 |
|---|
| 2026.06.11 | ₩14,967 | ₩14,967 | ₩14,565 | ₩14,776 | -1.28% | 13.1만 |
|---|
| 2026.06.10 | ₩15,102 | ₩15,330 | ₩15,095 | ₩15,095 | -0.04% | 6.3만 |
|---|
| 2026.06.09 | ₩15,477 | ₩15,611 | ₩15,142 | ₩15,330 | -0.95% | 9.8만 |
|---|
| 2026.06.08 | ₩15,692 | ₩15,772 | ₩15,517 | ₩15,638 | -0.34% | 7.6만 |
|---|
| 2026.06.05 | ₩16,188 | ₩16,188 | ₩15,678 | ₩15,772 | -2.57% | 7.5만 |
|---|
| 2026.06.04 | ₩16,389 | ₩16,389 | ₩16,107 | ₩16,162 | -1.38% | 5.4만 |
|---|
| 2026.06.03 | ₩16,631 | ₩16,631 | ₩16,161 | ₩16,242 | -2.34% | 6.9만 |
|---|
| 2026.06.02 | ₩16,845 | ₩16,993 | ₩16,671 | ₩16,711 | -0.80% | 9.2만 |
|---|
| 2026.06.01 | ₩17,368 | ₩17,449 | ₩17,234 | ₩17,288 | -0.46% | 13.5만 |
|---|
| 2026.05.29 | ₩16,456 | ₩17,006 | ₩16,456 | ₩17,006 | +3.34% | 10.5만 |
|---|
| 2026.05.28 | ₩15,933 | ₩16,409 | ₩15,933 | ₩16,349 | +2.61% | 4.2만 |
|---|
| 2026.05.27 | ₩16,067 | ₩16,161 | ₩15,987 | ₩16,000 | -0.42% | 9.4만 |
|---|
| 2026.05.26 | ₩16,255 | ₩16,282 | ₩16,093 | ₩16,242 | -0.08% | 11.8만 |
|---|
| 2026.05.22 | ₩16,322 | ₩16,403 | ₩16,148 | ₩16,255 | -0.41% | 5.6만 |
|---|
| 2026.05.21 | ₩16,376 | ₩16,403 | ₩16,109 | ₩16,255 | -0.74% | 9.6만 |
|---|
| 2026.05.20 | ₩16,201 | ₩16,403 | ₩16,094 | ₩16,403 | +1.24% | 5.3만 |
|---|
| 2026.05.19 | ₩16,617 | ₩16,684 | ₩16,228 | ₩16,268 | -2.10% | 18.1만 |
|---|
| 2026.05.18 | ₩16,335 | ₩16,470 | ₩16,215 | ₩16,429 | +0.57% | 7.4만 |
|---|
| 2026.05.15 | ₩16,148 | ₩16,604 | ₩16,134 | ₩16,483 | +2.08% | 15.9만 |
|---|
| 2026.05.14 | ₩15,933 | ₩16,121 | ₩15,786 | ₩16,067 | +0.84% | 6.1만 |
|---|
| 2026.05.13 | ₩16,067 | ₩16,134 | ₩15,947 | ₩16,000 | -0.42% | 14.3만 |
|---|
| 2026.05.12 | ₩16,362 | ₩16,362 | ₩16,148 | ₩16,161 | -1.23% | 11만 |
|---|
| 2026.05.11 | ₩16,309 | ₩16,403 | ₩16,161 | ₩16,362 | +0.33% | 16.7만 |
|---|
| 2026.05.08 | ₩16,496 | ₩16,563 | ₩16,443 | ₩16,523 | +0.16% | 11.9만 |
|---|
| 2026.05.07 | ₩16,577 | ₩16,791 | ₩16,577 | ₩16,631 | +0.32% | 11.5만 |
|---|
| 2026.05.06 | ₩16,416 | ₩16,698 | ₩16,295 | ₩16,577 | +0.98% | 11.6만 |
|---|
| 2026.05.05 | ₩16,631 | ₩16,631 | ₩16,389 | ₩16,483 | -0.89% | 8.5만 |
|---|
| 2026.05.04 | ₩16,523 | ₩16,771 | ₩16,523 | ₩16,523 | 0.00% | 22만 |
|---|
| 2026.05.01 | ₩16,617 | ₩16,664 | ₩16,470 | ₩16,604 | -0.08% | 7.5만 |
|---|
| 2026.04.30 | ₩16,429 | ₩16,550 | ₩16,014 | ₩16,403 | -0.16% | 21.8만 |
|---|
| 2026.04.29 | ₩17,113 | ₩17,127 | ₩16,952 | ₩17,113 | 0.00% | 7.1만 |
|---|
| 2026.04.28 | ₩17,060 | ₩17,234 | ₩17,019 | ₩17,234 | +1.02% | 5.7만 |
|---|
| 2026.04.27 | ₩17,060 | ₩17,167 | ₩16,845 | ₩17,127 | +0.39% | 8.2만 |
|---|
| 2026.04.24 | ₩16,832 | ₩17,100 | ₩16,832 | ₩17,100 | +1.59% | 5.7만 |
|---|
| 2026.04.23 | ₩17,073 | ₩17,073 | ₩16,644 | ₩16,797 | -1.62% | 8.8만 |
|---|
| 2026.04.22 | ₩17,221 | ₩17,502 | ₩17,194 | ₩17,502 | +1.64% | 5.7만 |
|---|
| 2026.04.21 | ₩17,100 | ₩17,301 | ₩16,995 | ₩17,167 | +0.39% | 24.3만 |
|---|
| 2026.04.20 | ₩17,100 | ₩17,140 | ₩16,966 | ₩16,993 | -0.63% | 4.2만 |
|---|
| 2026.04.17 | ₩17,180 | ₩17,408 | ₩17,151 | ₩17,180 | 0.00% | 10.7만 |
|---|
| 2026.04.16 | ₩17,060 | ₩17,100 | ₩16,791 | ₩17,070 | +0.06% | 8.8만 |
|---|
| 2026.04.15 | ₩16,335 | ₩16,952 | ₩16,309 | ₩16,832 | +3.04% | 14.3만 |
|---|
| 2026.04.14 | ₩16,027 | ₩16,215 | ₩15,933 | ₩16,188 | +1.00% | 19.7만 |
|---|
| 2026.04.13 | ₩15,477 | ₩15,866 | ₩15,397 | ₩15,866 | +2.51% | 14.1만 |
|---|
| 2026.04.10 | ₩15,437 | ₩15,469 | ₩15,370 | ₩15,397 | -0.26% | 8.5만 |
|---|
| 2026.04.09 | ₩15,423 | ₩15,517 | ₩15,229 | ₩15,517 | +0.61% | 10.1만 |
|---|
| 2026.04.08 | ₩15,799 | ₩15,831 | ₩15,504 | ₩15,571 | -1.44% | 7.5만 |
|---|
| 2026.04.07 | ₩15,450 | ₩15,517 | ₩15,330 | ₩15,517 | +0.43% | 2.6만 |
|---|
| 2026.04.06 | ₩15,517 | ₩15,517 | ₩15,410 | ₩15,517 | 0.00% | 7.3만 |
|---|
| 2026.04.02 | ₩15,356 | ₩15,558 | ₩15,222 | ₩15,558 | +1.31% | 6.1만 |
|---|
| 2026.04.01 | ₩15,517 | ₩15,571 | ₩15,437 | ₩15,450 | -0.43% | 5.1만 |
|---|
| 2026.03.31 | ₩15,249 | ₩15,531 | ₩15,236 | ₩15,491 | +1.58% | 6.5만 |
|---|
| 2026.03.30 | ₩15,155 | ₩15,315 | ₩14,981 | ₩14,994 | -1.06% | 6.6만 |
|---|
| 2026.03.27 | ₩15,182 | ₩15,182 | ₩14,941 | ₩14,967 | -1.41% | 8.8만 |
|---|
| 2026.03.26 | ₩15,517 | ₩15,598 | ₩15,303 | ₩15,303 | -1.38% | 8.2만 |
|---|
| 2026.03.25 | ₩15,826 | ₩15,847 | ₩15,544 | ₩15,638 | -1.19% | 6만 |
|---|
| 2026.03.24 | ₩15,987 | ₩15,987 | ₩15,625 | ₩15,692 | -1.85% | 8만 |
|---|
| 2026.03.23 | ₩16,134 | ₩16,228 | ₩16,014 | ₩16,014 | -0.75% | 8.3만 |
|---|
| 2026.03.20 | ₩16,228 | ₩16,228 | ₩15,947 | ₩16,054 | -1.07% | 7.2만 |
|---|
| 2026.03.19 | ₩16,335 | ₩16,416 | ₩16,201 | ₩16,295 | -0.25% | 4.5만 |
|---|
| 2026.03.18 | ₩16,845 | ₩16,845 | ₩16,456 | ₩16,456 | -2.31% | 9.4만 |
|---|
| 2026.03.17 | ₩16,805 | ₩16,939 | ₩16,711 | ₩16,832 | +0.16% | 152.8만 |
|---|
| 2026.03.16 | ₩16,671 | ₩16,805 | ₩16,604 | ₩16,765 | +0.56% | 5.1만 |
|---|
| 2026.03.13 | ₩16,832 | ₩16,912 | ₩16,577 | ₩16,671 | -0.96% | 5.7만 |
|---|
| 2026.03.12 | ₩16,885 | ₩16,966 | ₩16,805 | ₩16,832 | -0.32% | 3.5만 |
|---|
| 2026.03.11 | ₩17,046 | ₩17,167 | ₩16,911 | ₩17,033 | -0.08% | 4.9만 |
|---|
| 2026.03.10 | ₩17,234 | ₩17,234 | ₩16,966 | ₩17,100 | -0.78% | 5.9만 |
|---|
| 2026.03.09 | ₩17,019 | ₩17,247 | ₩16,950 | ₩17,247 | +1.34% | 5.4만 |
|---|
| 2026.03.06 | ₩17,194 | ₩17,286 | ₩17,100 | ₩17,127 | -0.39% | 13만 |
|---|
| 2026.03.05 | ₩17,046 | ₩17,274 | ₩17,046 | ₩17,247 | +1.18% | 9.4만 |
|---|
| 2026.03.04 | ₩17,100 | ₩17,382 | ₩17,046 | ₩17,167 | +0.39% | 5.8만 |
|---|
| 2026.03.03 | ₩16,765 | ₩17,247 | ₩16,765 | ₩17,180 | +2.48% | 19.3만 |
|---|
| 2026.03.02 | ₩16,765 | ₩17,068 | ₩16,765 | ₩16,993 | +1.36% | 4.3만 |
|---|
| 2026.02.27 | ₩16,724 | ₩16,926 | ₩16,698 | ₩16,738 | +0.08% | 115만 |
|---|
| 2026.02.26 | ₩17,113 | ₩17,221 | ₩16,993 | ₩17,046 | -0.39% | 7.7만 |
|---|
| 2026.02.25 | ₩16,805 | ₩17,160 | ₩16,805 | ₩17,100 | +1.76% | 10.2만 |
|---|
| 2026.02.24 | ₩16,470 | ₩16,706 | ₩16,456 | ₩16,671 | +1.22% | 5.3만 |
|---|
| 2026.02.23 | ₩17,006 | ₩17,006 | ₩16,463 | ₩16,537 | -2.76% | 63.1만 |
|---|
| 2026.02.20 | ₩17,006 | ₩17,087 | ₩16,912 | ₩17,060 | +0.32% | 7.4만 |
|---|
| 2026.02.19 | ₩17,046 | ₩17,180 | ₩16,955 | ₩16,966 | -0.47% | 4.7만 |
|---|
| 2026.02.18 | ₩17,113 | ₩17,194 | ₩16,993 | ₩17,060 | -0.31% | 9.6만 |
|---|
| 2026.02.17 | ₩16,979 | ₩17,100 | ₩16,885 | ₩16,952 | -0.16% | 11.3만 |
|---|
| 2026.02.13 | ₩17,194 | ₩17,247 | ₩17,019 | ₩17,073 | -0.70% | 10.4만 |
|---|
| 2026.02.12 | ₩17,221 | ₩17,274 | ₩17,006 | ₩17,194 | -0.16% | 5.7만 |
|---|
| 2026.02.11 | ₩17,650 | ₩17,674 | ₩17,194 | ₩17,328 | -1.82% | 12.1만 |
|---|
| 2026.02.10 | ₩17,864 | ₩17,973 | ₩17,596 | ₩17,596 | -1.50% | 21.7만 |
|---|
| 2026.02.09 | ₩17,315 | ₩17,690 | ₩17,167 | ₩17,690 | +2.17% | 9.6만 |
|---|
| 2026.02.06 | ₩17,033 | ₩17,180 | ₩16,877 | ₩17,113 | +0.47% | 11.8만 |
|---|
| 2026.02.05 | ₩17,382 | ₩17,395 | ₩16,832 | ₩16,845 | -3.09% | 17.7만 |
|---|
| 2026.02.04 | ₩17,623 | ₩17,925 | ₩17,575 | ₩17,744 | +0.68% | 10.1만 |
|---|
| 2026.02.03 | ₩18,106 | ₩18,106 | ₩17,556 | ₩17,624 | -2.66% | 12만 |
|---|
| 2026.02.02 | ₩18,361 | ₩18,401 | ₩18,119 | ₩18,166 | -1.06% | 8.6만 |
|---|
| 2026.01.30 | ₩18,642 | ₩18,642 | ₩18,260 | ₩18,320 | -1.73% | 18만 |
|---|
| 2026.01.29 | ₩18,897 | ₩18,897 | ₩18,079 | ₩18,575 | -1.70% | 29.6만 |
|---|
| 2026.01.28 | ₩20,359 | ₩20,386 | ₩20,185 | ₩20,346 | -0.07% | 6.8만 |
|---|
| 2026.01.27 | ₩20,091 | ₩20,344 | ₩20,091 | ₩20,292 | +1.00% | 5.4만 |
|---|
| 2026.01.26 | ₩19,662 | ₩20,024 | ₩19,592 | ₩19,863 | +1.02% | 5.9만 |
|---|
| 2026.01.23 | ₩19,192 | ₩19,876 | ₩19,192 | ₩19,662 | +2.45% | 6.1만 |
|---|
| 2026.01.22 | ₩18,991 | ₩19,200 | ₩18,910 | ₩19,112 | +0.64% | 9.8만 |
|---|
| 2026.01.21 | ₩19,286 | ₩19,286 | ₩18,743 | ₩18,924 | -1.88% | 17.1만 |
|---|
| 2026.01.20 | ₩19,340 | ₩19,446 | ₩19,159 | ₩19,380 | +0.21% | 23.9만 |
|---|
| 2026.01.16 | ₩19,447 | ₩19,635 | ₩19,447 | ₩19,514 | +0.34% | 7.7만 |
|---|
| 2026.01.15 | ₩19,568 | ₩19,615 | ₩19,407 | ₩19,527 | -0.21% | 12만 |
|---|
| 2026.01.14 | ₩19,876 | ₩19,970 | ₩19,514 | ₩19,755 | -0.61% | 10.7만 |
|---|
| 2026.01.13 | ₩20,131 | ₩20,185 | ₩19,903 | ₩20,104 | -0.13% | 8.6만 |
|---|
| 2026.01.12 | ₩20,211 | ₩20,399 | ₩20,144 | ₩20,252 | +0.20% | 10.1만 |
|---|
| 2026.01.09 | ₩20,198 | ₩20,372 | ₩20,118 | ₩20,305 | +0.53% | 6.6만 |
|---|
| 2026.01.08 | ₩20,466 | ₩20,466 | ₩20,252 | ₩20,332 | -0.66% | 4.2만 |
|---|
| 2026.01.07 | ₩20,413 | ₩20,788 | ₩20,413 | ₩20,627 | +1.05% | 14.2만 |
|---|
| 2026.01.06 | ₩20,225 | ₩20,399 | ₩20,091 | ₩20,359 | +0.66% | 4.3만 |
|---|
| 2026.01.05 | ₩20,211 | ₩20,319 | ₩20,079 | ₩20,158 | -0.27% | 6.3만 |
|---|
| 2026.01.02 | ₩20,654 | ₩20,654 | ₩20,091 | ₩20,211 | -2.14% | 15.4만 |
|---|
| 2025.12.31 | ₩20,802 | ₩20,823 | ₩20,694 | ₩20,721 | -0.39% | 4.7만 |
|---|
| 2025.12.30 | ₩20,734 | ₩20,917 | ₩20,734 | ₩20,815 | +0.39% | 12만 |
|---|
| 2025.12.29 | ₩20,708 | ₩20,869 | ₩20,708 | ₩20,828 | +0.58% | 14.4만 |
|---|
| 2025.12.26 | ₩20,855 | ₩20,855 | ₩20,788 | ₩20,828 | -0.13% | 4.4만 |
|---|
| 2025.12.24 | ₩20,875 | ₩20,976 | ₩20,855 | ₩20,936 | +0.29% | 1.1만 |
|---|
| 2025.12.23 | ₩20,869 | ₩20,922 | ₩20,869 | ₩20,869 | 0.00% | 6.6만 |
|---|
| 2025.12.22 | ₩20,909 | ₩20,949 | ₩20,768 | ₩20,869 | -0.19% | 10.4만 |
|---|
| 2025.12.19 | ₩20,895 | ₩20,936 | ₩20,761 | ₩20,895 | 0.00% | 13.6만 |
|---|
| 2025.12.18 | ₩20,587 | ₩21,007 | ₩20,587 | ₩20,815 | +1.11% | 7.1만 |
|---|
| 2025.12.17 | ₩20,614 | ₩20,743 | ₩20,600 | ₩20,600 | -0.07% | 6.3만 |
|---|
| 2025.12.16 | ₩20,506 | ₩20,667 | ₩20,480 | ₩20,654 | +0.72% | 8만 |
|---|
| 2025.12.15 | ₩20,721 | ₩20,748 | ₩20,500 | ₩20,547 | -0.84% | 7.7만 |
|---|
| 2025.12.12 | ₩20,775 | ₩20,788 | ₩20,622 | ₩20,694 | -0.39% | 6.9만 |
|---|
| 2025.12.11 | ₩20,587 | ₩20,922 | ₩20,587 | ₩20,828 | +1.17% | 5.8만 |
|---|
| 2025.12.10 | ₩20,976 | ₩20,976 | ₩20,641 | ₩20,788 | -0.90% | 8.6만 |
|---|
| 2025.12.09 | ₩21,083 | ₩21,244 | ₩21,083 | ₩21,204 | +0.57% | 4.2만 |
|---|
| 2025.12.08 | ₩20,962 | ₩21,231 | ₩20,962 | ₩21,231 | +1.28% | 7만 |
|---|
| 2025.12.05 | ₩20,788 | ₩20,922 | ₩20,775 | ₩20,909 | +0.58% | 10.2만 |
|---|
| 2025.12.04 | ₩20,788 | ₩20,882 | ₩20,681 | ₩20,882 | +0.45% | 5.6만 |
|---|
| 2025.12.03 | ₩20,882 | ₩21,169 | ₩20,842 | ₩20,936 | +0.26% | 11.8만 |
|---|
| 2025.12.02 | ₩21,284 | ₩21,488 | ₩21,258 | ₩21,338 | +0.25% | 5.1만 |
|---|
| 2025.12.01 | ₩21,271 | ₩21,365 | ₩21,204 | ₩21,258 | -0.06% | 6.7만 |
|---|
| 2025.11.28 | ₩21,123 | ₩21,459 | ₩21,123 | ₩21,418 | +1.40% | 4.9만 |
|---|
| 2025.11.26 | ₩21,137 | ₩21,459 | ₩21,137 | ₩21,347 | +1.00% | 12.6만 |
|---|
| 2025.11.25 | ₩21,003 | ₩21,110 | ₩20,560 | ₩21,030 | +0.13% | 5.4만 |
|---|
| 2025.11.24 | ₩20,936 | ₩21,016 | ₩20,704 | ₩21,003 | +0.32% | 38.7만 |
|---|
| 2025.11.21 | ₩21,083 | ₩21,097 | ₩20,678 | ₩20,802 | -1.34% | 16.6만 |
|---|
| 2025.11.20 | ₩21,646 | ₩21,660 | ₩20,962 | ₩21,043 | -2.79% | 14.2만 |
|---|
| 2025.11.19 | ₩21,687 | ₩21,932 | ₩21,418 | ₩21,606 | -0.37% | 6.3만 |
|---|
| 2025.11.18 | ₩21,968 | ₩22,153 | ₩21,585 | ₩21,821 | -0.67% | 8.3만 |
|---|
| 2025.11.17 | ₩22,398 | ₩22,572 | ₩22,317 | ₩22,398 | 0.00% | 6.5만 |
|---|
| 2025.11.14 | ₩22,009 | ₩22,554 | ₩22,009 | ₩22,505 | +2.25% | 5.3만 |
|---|
| 2025.11.13 | ₩22,558 | ₩22,558 | ₩22,204 | ₩22,304 | -1.13% | 3.3만 |
|---|
| 2025.11.12 | ₩22,679 | ₩22,679 | ₩22,263 | ₩22,639 | -0.18% | 5.9만 |
|---|
| 2025.11.11 | ₩22,451 | ₩22,599 | ₩22,359 | ₩22,585 | +0.60% | 3.9만 |
|---|
| 2025.11.10 | ₩22,263 | ₩22,505 | ₩22,250 | ₩22,505 | +1.08% | 7.1만 |
|---|
| 2025.11.07 | ₩22,089 | ₩22,184 | ₩21,942 | ₩22,089 | 0.00% | 10.3만 |
|---|
| 2025.11.06 | ₩22,518 | ₩22,518 | ₩22,102 | ₩22,170 | -1.55% | 6.7만 |
|---|
| 2025.11.05 | ₩22,934 | ₩23,014 | ₩22,626 | ₩22,626 | -1.35% | 11.8만 |
|---|
| 2025.11.04 | ₩22,880 | ₩23,021 | ₩22,736 | ₩23,001 | +0.53% | 5.1만 |
|---|
| 2025.11.03 | ₩23,108 | ₩23,363 | ₩23,001 | ₩23,041 | -0.29% | 9.4만 |
|---|
| 2025.10.31 | ₩23,457 | ₩23,457 | ₩22,947 | ₩23,028 | -1.83% | 9.5만 |
|---|
| 2025.10.30 | ₩23,403 | ₩23,605 | ₩23,242 | ₩23,390 | -0.06% | 11.7만 |
|---|
| 2025.10.29 | ₩24,061 | ₩24,061 | ₩23,779 | ₩23,967 | -0.39% | 10.7만 |
|---|
| 2025.10.28 | ₩24,181 | ₩24,275 | ₩23,886 | ₩23,967 | -0.89% | 11.2만 |
|---|
| 2025.10.27 | ₩23,470 | ₩23,685 | ₩23,470 | ₩23,605 | +0.57% | 6.2만 |
|---|
| 2025.10.24 | ₩23,296 | ₩23,331 | ₩23,202 | ₩23,269 | -0.12% | 5.1만 |
|---|
| 2025.10.23 | ₩23,283 | ₩23,283 | ₩23,189 | ₩23,216 | -0.29% | 8.1만 |
|---|
| 2025.10.22 | ₩23,323 | ₩23,403 | ₩23,216 | ₩23,310 | -0.06% | 4.3만 |
|---|
| 2025.10.21 | ₩23,202 | ₩23,216 | ₩23,043 | ₩23,216 | +0.06% | 5.8만 |
|---|
| 2025.10.20 | ₩23,095 | ₩23,189 | ₩23,028 | ₩23,068 | -0.12% | 54만 |
|---|
| 2025.10.17 | ₩22,786 | ₩23,082 | ₩22,746 | ₩23,001 | +0.94% | 6.8만 |
|---|
| 2025.10.16 | ₩23,001 | ₩23,122 | ₩22,795 | ₩22,947 | -0.23% | 5.1만 |
|---|
| 2025.10.15 | ₩23,457 | ₩23,493 | ₩23,229 | ₩23,363 | -0.40% | 6.2만 |
|---|
| 2025.10.14 | ₩23,028 | ₩23,415 | ₩22,974 | ₩23,377 | +1.51% | 5.4만 |
|---|
| 2025.10.13 | ₩23,444 | ₩23,444 | ₩23,288 | ₩23,390 | -0.23% | 6.7만 |
|---|
| 2025.10.10 | ₩23,605 | ₩23,658 | ₩23,189 | ₩23,242 | -1.53% | 6.4만 |
|---|