시장 데이터를 불러오는 중
전체 종목
YieldMax MSTR Option Income Strategy ETF 과거 주가
YieldMax MSTR Option Income Strategy ETF · MSTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax MSTR Option Income Strategy ETF · MSTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,958 | ₩21,467 | ₩20,536 | ₩20,985 | +0.13% | 215.7만 |
| 2026.10.08 | ₩20,409 | ₩20,891 | ₩20,080 | ₩20,610 | +0.98% | 241.1만 |
| 2026.10.07 | ₩21,749 | ₩21,814 | ₩21,112 | ₩21,213 | -2.46% | 385.1만 |
| 2026.10.06 | ₩22,646 | ₩22,914 | ₩22,352 | ₩22,472 | -0.77% | 241.1만 |
| 2026.10.05 | ₩22,512 | ₩22,632 | ₩21,970 | ₩22,432 | -0.36% | 240만 |
| 2026.10.02 | ₩22,579 | ₩23,022 | ₩21,440 | ₩21,923 | -2.91% | 697.2만 |
| 2026.10.01 | ₩21,219 | ₩22,151 | ₩21,079 | ₩22,043 | +3.88% | 226.4만 |
| 2026.09.30 | ₩22,432 | ₩22,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,367 |
| ₩21,507 |
| -4.12% |
| 251.9만 |
| 2026.09.29 | ₩22,472 | ₩22,472 | ₩21,393 | ₩21,695 | -3.46% | 201.5만 |
|---|
| 2026.09.28 | ₩22,070 | ₩22,479 | ₩21,708 | ₩21,936 | -0.61% | 216만 |
|---|
| 2026.09.25 | ₩22,713 | ₩22,713 | ₩21,923 | ₩22,097 | -2.71% | 258.5만 |
|---|
| 2026.09.24 | ₩22,566 | ₩22,968 | ₩22,177 | ₩22,566 | 0.00% | 185.7만 |
|---|
| 2026.09.23 | ₩23,759 | ₩24,013 | ₩23,075 | ₩23,089 | -2.82% | 324만 |
|---|
| 2026.09.22 | ₩23,759 | ₩24,256 | ₩23,718 | ₩23,718 | -0.17% | 222.1만 |
|---|
| 2026.09.21 | ₩23,417 | ₩24,094 | ₩23,403 | ₩23,933 | +2.20% | 368.9만 |
|---|
| 2026.09.18 | ₩20,154 | ₩22,124 | ₩20,127 | ₩22,084 | +9.57% | 442.7만 |
|---|
| 2026.09.17 | ₩19,296 | ₩19,772 | ₩19,028 | ₩19,618 | +1.67% | 181.1만 |
|---|
| 2026.09.16 | ₩19,618 | ₩19,627 | ₩18,693 | ₩19,082 | -2.73% | 307.2만 |
|---|
| 2026.09.15 | ₩19,832 | ₩20,013 | ₩18,961 | ₩19,511 | -1.62% | 398만 |
|---|
| 2026.09.14 | ₩19,752 | ₩20,489 | ₩19,752 | ₩20,409 | +3.32% | 202.6만 |
|---|
| 2026.09.11 | ₩19,604 | ₩20,583 | ₩19,377 | ₩19,671 | +0.34% | 243.5만 |
|---|
| 2026.09.10 | ₩19,216 | ₩19,712 | ₩19,015 | ₩19,310 | +0.49% | 181.2만 |
|---|
| 2026.09.09 | ₩21,481 | ₩21,507 | ₩20,261 | ₩20,275 | -5.61% | 253만 |
|---|
| 2026.09.08 | ₩20,931 | ₩21,119 | ₩20,610 | ₩20,757 | -0.83% | 178.4만 |
|---|
| 2026.09.04 | ₩20,837 | ₩21,755 | ₩20,811 | ₩21,521 | +3.28% | 164.7만 |
|---|
| 2026.09.03 | ₩19,725 | ₩21,856 | ₩19,685 | ₩21,829 | +10.67% | 279만 |
|---|
| 2026.09.02 | ₩19,336 | ₩19,484 | ₩19,042 | ₩19,296 | -0.21% | 162.8만 |
|---|
| 2026.09.01 | ₩19,966 | ₩20,187 | ₩19,350 | ₩19,537 | -2.15% | 167.2만 |
|---|
| 2026.08.31 | ₩20,047 | ₩20,636 | ₩19,645 | ₩20,569 | +2.61% | 176.6만 |
|---|
| 2026.08.28 | ₩20,770 | ₩21,025 | ₩19,738 | ₩19,832 | -4.52% | 349만 |
|---|
| 2026.08.27 | ₩19,846 | ₩21,601 | ₩19,591 | ₩21,213 | +6.89% | 260.8만 |
|---|
| 2026.08.26 | ₩19,859 | ₩20,087 | ₩19,524 | ₩19,819 | -0.20% | 139만 |
|---|
| 2026.08.25 | ₩19,296 | ₩20,502 | ₩19,233 | ₩20,261 | +5.00% | 170.9만 |
|---|
| 2026.08.24 | ₩19,631 | ₩20,449 | ₩19,336 | ₩19,738 | +0.55% | 256.8만 |
|---|
| 2026.08.21 | ₩19,350 | ₩19,671 | ₩18,841 | ₩19,296 | -0.28% | 294.8만 |
|---|
| 2026.08.20 | ₩18,452 | ₩18,546 | ₩17,782 | ₩18,318 | -0.73% | 254.9만 |
|---|
| 2026.08.19 | ₩16,187 | ₩17,802 | ₩16,187 | ₩17,407 | +7.53% | 460만 |
|---|
| 2026.08.18 | ₩16,362 | ₩16,616 | ₩15,926 | ₩15,973 | -2.38% | 281.5만 |
|---|
| 2026.08.17 | ₩16,053 | ₩16,744 | ₩16,013 | ₩16,656 | +3.76% | 172.7만 |
|---|
| 2026.08.14 | ₩16,214 | ₩16,254 | ₩15,772 | ₩15,986 | -1.40% | 211.3만 |
|---|
| 2026.08.13 | ₩16,214 | ₩16,811 | ₩16,147 | ₩16,603 | +2.40% | 136.9만 |
|---|
| 2026.08.12 | ₩16,750 | ₩16,884 | ₩16,415 | ₩16,442 | -1.84% | 162.9만 |
|---|
| 2026.08.11 | ₩16,817 | ₩17,065 | ₩16,472 | ₩16,643 | -1.04% | 118.1만 |
|---|
| 2026.08.10 | ₩17,112 | ₩17,266 | ₩16,623 | ₩16,817 | -1.72% | 160.8만 |
|---|
| 2026.08.07 | ₩17,353 | ₩17,782 | ₩16,737 | ₩17,179 | -1.00% | 159.8만 |
|---|
| 2026.08.06 | ₩16,723 | ₩16,981 | ₩16,589 | ₩16,790 | +0.40% | 79.5만 |
|---|
| 2026.08.05 | ₩17,179 | ₩17,347 | ₩16,978 | ₩17,259 | +0.47% | 118.7만 |
|---|
| 2026.08.04 | ₩16,656 | ₩17,206 | ₩16,603 | ₩17,192 | +3.22% | 115.8만 |
|---|
| 2026.08.03 | ₩16,402 | ₩16,938 | ₩16,221 | ₩16,764 | +2.21% | 99만 |
|---|
| 2026.07.31 | ₩16,817 | ₩16,878 | ₩15,893 | ₩16,576 | -1.43% | 176.4만 |
|---|
| 2026.07.30 | ₩16,737 | ₩17,085 | ₩16,610 | ₩17,018 | +1.68% | 89.5만 |
|---|
| 2026.07.29 | ₩17,139 | ₩17,608 | ₩16,737 | ₩16,750 | -2.27% | 99.8만 |
|---|
| 2026.07.28 | ₩16,965 | ₩17,387 | ₩16,683 | ₩17,139 | +1.03% | 67.2만 |
|---|
| 2026.07.27 | ₩16,857 | ₩17,514 | ₩16,797 | ₩17,447 | +3.50% | 107.5만 |
|---|
| 2026.07.24 | ₩16,663 | ₩16,737 | ₩16,096 | ₩16,402 | -1.57% | 118.5만 |
|---|
| 2026.07.23 | ₩17,219 | ₩17,259 | ₩16,536 | ₩16,710 | -2.96% | 77.7만 |
|---|
| 2026.07.22 | ₩17,929 | ₩18,144 | ₩17,655 | ₩17,849 | -0.45% | 76.4만 |
|---|
| 2026.07.21 | ₩18,130 | ₩18,559 | ₩17,903 | ₩18,157 | +0.15% | 97.8만 |
|---|
| 2026.07.20 | ₩17,226 | ₩18,010 | ₩17,166 | ₩17,581 | +2.06% | 85.2만 |
|---|
| 2026.07.17 | ₩16,429 | ₩17,326 | ₩16,348 | ₩17,179 | +4.57% | 100.1만 |
|---|
| 2026.07.16 | ₩17,219 | ₩17,320 | ₩16,891 | ₩16,951 | -1.56% | 79.4만 |
|---|
| 2026.07.15 | ₩17,976 | ₩18,251 | ₩17,561 | ₩17,715 | -1.45% | 88.8만 |
|---|
| 2026.07.14 | ₩17,259 | ₩17,728 | ₩17,125 | ₩17,688 | +2.48% | 100.8만 |
|---|
| 2026.07.13 | ₩16,723 | ₩17,072 | ₩16,529 | ₩16,844 | +0.72% | 91.8만 |
|---|
| 2026.07.10 | ₩17,809 | ₩17,983 | ₩17,032 | ₩17,192 | -3.46% | 123만 |
|---|
| 2026.07.09 | ₩17,058 | ₩17,490 | ₩16,871 | ₩17,058 | 0.00% | 58.7만 |
|---|
| 2026.07.08 | ₩17,239 | ₩17,474 | ₩16,924 | ₩17,273 | +0.19% | 88.7만 |
|---|
| 2026.07.07 | ₩18,318 | ₩18,687 | ₩17,728 | ₩17,755 | -3.07% | 109.5만 |
|---|
| 2026.07.06 | ₩17,387 | ₩18,834 | ₩17,340 | ₩18,278 | +5.13% | 204.5만 |
|---|
| 2026.07.02 | ₩18,090 | ₩18,814 | ₩17,782 | ₩18,197 | +0.59% | 133만 |
|---|
| 2026.07.01 | ₩16,522 | ₩18,157 | ₩16,308 | ₩17,380 | +5.19% | 138.5만 |
|---|
| 2026.06.30 | ₩16,268 | ₩16,603 | ₩15,846 | ₩16,388 | +0.74% | 149.1만 |
|---|
| 2026.06.29 | ₩16,094 | ₩17,541 | ₩15,678 | ₩17,273 | +7.33% | 269.6만 |
|---|
| 2026.06.26 | ₩15,638 | ₩16,482 | ₩15,450 | ₩15,450 | -1.20% | 202.7만 |
|---|
| 2026.06.25 | ₩17,715 | ₩17,762 | ₩16,013 | ₩16,080 | -9.23% | 237.6만 |
|---|
| 2026.06.24 | ₩19,444 | ₩19,497 | ₩17,574 | ₩17,889 | -7.99% | 268.5만 |
|---|
| 2026.06.23 | ₩20,006 | ₩20,315 | ₩19,611 | ₩19,685 | -1.61% | 140.4만 |
|---|
| 2026.06.22 | ₩21,588 | ₩22,204 | ₩20,248 | ₩20,623 | -4.47% | 169.6만 |
|---|
| 2026.06.18 | ₩21,963 | ₩21,976 | ₩20,281 | ₩21,038 | -4.21% | 196.9만 |
|---|
| 2026.06.17 | ₩23,129 | ₩23,477 | ₩22,097 | ₩22,097 | -4.46% | 118.2만 |
|---|
| 2026.06.16 | ₩24,013 | ₩24,308 | ₩23,062 | ₩23,089 | -3.85% | 116.5만 |
|---|
| 2026.06.15 | ₩24,549 | ₩25,005 | ₩24,201 | ₩24,268 | -1.15% | 115.6만 |
|---|
| 2026.06.12 | ₩22,492 | ₩23,879 | ₩22,164 | ₩23,223 | +3.25% | 149.6만 |
|---|
| 2026.06.11 | ₩21,963 | ₩22,767 | ₩21,440 | ₩22,593 | +2.87% | 108.5만 |
|---|
| 2026.06.10 | ₩22,151 | ₩22,955 | ₩22,050 | ₩22,057 | -0.42% | 100.4만 |
|---|
| 2026.06.09 | ₩23,290 | ₩23,665 | ₩21,802 | ₩22,325 | -4.14% | 193.9만 |
|---|
| 2026.06.08 | ₩23,718 | ₩24,187 | ₩23,276 | ₩23,906 | +0.79% | 138만 |
|---|
| 2026.06.05 | ₩23,504 | ₩23,678 | ₩21,755 | ₩22,821 | -2.91% | 268.1만 |
|---|
| 2026.06.04 | ₩23,973 | ₩24,784 | ₩23,718 | ₩24,388 | +1.73% | 154.5만 |
|---|
| 2026.06.03 | ₩25,715 | ₩26,331 | ₩24,201 | ₩24,214 | -5.84% | 210.8만 |
|---|
| 2026.06.02 | ₩27,176 | ₩27,176 | ₩25,608 | ₩25,970 | -4.44% | 342.4만 |
|---|
| 2026.06.01 | ₩28,154 | ₩28,938 | ₩27,470 | ₩28,382 | +0.81% | 202.4만 |
|---|
| 2026.05.29 | ₩28,315 | ₩30,244 | ₩28,100 | ₩29,869 | +5.49% | 210.2만 |
|---|
| 2026.05.28 | ₩28,207 | ₩28,958 | ₩27,283 | ₩28,596 | +1.38% | 180.3만 |
|---|
| 2026.05.27 | ₩29,976 | ₩30,070 | ₩29,458 | ₩29,547 | -1.43% | 168.6만 |
|---|
| 2026.05.26 | ₩30,619 | ₩31,594 | ₩30,385 | ₩30,512 | -0.35% | 150.8만 |
|---|
| 2026.05.22 | ₩31,142 | ₩31,356 | ₩30,325 | ₩30,445 | -2.24% | 217.7만 |
|---|
| 2026.05.21 | ₩31,142 | ₩31,892 | ₩30,807 | ₩31,263 | +0.39% | 150.7만 |
|---|
| 2026.05.20 | ₩31,825 | ₩32,361 | ₩31,356 | ₩31,839 | +0.04% | 150.9만 |
|---|
| 2026.05.19 | ₩31,410 | ₩32,187 | ₩31,356 | ₩31,584 | +0.55% | 176.4만 |
|---|
| 2026.05.18 | ₩32,415 | ₩32,415 | ₩31,062 | ₩31,906 | -1.57% | 237.9만 |
|---|
| 2026.05.15 | ₩34,506 | ₩34,506 | ₩33,025 | ₩33,648 | -2.49% | 216.7만 |
|---|
| 2026.05.14 | ₩33,755 | ₩36,026 | ₩33,219 | ₩35,162 | +4.17% | 219.5만 |
|---|
| 2026.05.13 | ₩35,176 | ₩35,189 | ₩34,050 | ₩34,506 | -1.90% | 194.8만 |
|---|
| 2026.05.12 | ₩36,583 | ₩36,703 | ₩34,747 | ₩35,484 | -3.00% | 191.7만 |
|---|
| 2026.05.11 | ₩36,147 | ₩37,387 | ₩35,109 | ₩37,226 | +2.98% | 228.2만 |
|---|
| 2026.05.08 | ₩34,774 | ₩35,926 | ₩34,519 | ₩35,846 | +3.08% | 151.6만 |
|---|
| 2026.05.07 | ₩35,511 | ₩35,524 | ₩34,197 | ₩34,680 | -2.34% | 139.7만 |
|---|
| 2026.05.06 | ₩36,382 | ₩36,851 | ₩35,846 | ₩36,636 | +0.70% | 190.7만 |
|---|
| 2026.05.05 | ₩37,212 | ₩37,333 | ₩36,221 | ₩36,717 | -1.33% | 208.9만 |
|---|
| 2026.05.04 | ₩35,685 | ₩36,569 | ₩35,310 | ₩36,248 | +1.58% | 147.1만 |
|---|
| 2026.05.01 | ₩34,063 | ₩35,584 | ₩33,836 | ₩35,122 | +3.11% | 248.7만 |
|---|
| 2026.04.30 | ₩32,482 | ₩33,401 | ₩31,946 | ₩33,139 | +2.02% | 95.6만 |
|---|
| 2026.04.29 | ₩33,876 | ₩33,876 | ₩32,080 | ₩32,388 | -4.39% | 167.5만 |
|---|
| 2026.04.28 | ₩33,501 | ₩34,049 | ₩32,683 | ₩33,862 | +1.08% | 168.4만 |
|---|
| 2026.04.27 | ₩34,774 | ₩35,564 | ₩34,157 | ₩34,439 | -0.96% | 159.7만 |
|---|
| 2026.04.24 | ₩35,792 | ₩35,792 | ₩34,351 | ₩34,774 | -2.85% | 190만 |
|---|
| 2026.04.23 | ₩35,631 | ₩36,382 | ₩34,774 | ₩34,934 | -1.96% | 211.3만 |
|---|
| 2026.04.22 | ₩36,127 | ₩37,574 | ₩36,073 | ₩36,877 | +2.08% | 184.9만 |
|---|
| 2026.04.21 | ₩35,457 | ₩35,805 | ₩34,171 | ₩34,171 | -3.63% | 162.2만 |
|---|
| 2026.04.20 | ₩33,916 | ₩35,477 | ₩33,609 | ₩35,457 | +4.54% | 162.1만 |
|---|
| 2026.04.17 | ₩32,388 | ₩36,020 | ₩32,335 | ₩34,707 | +7.16% | 461.5만 |
|---|
| 2026.04.16 | ₩30,499 | ₩31,511 | ₩29,889 | ₩31,504 | +3.30% | 101.7만 |
|---|
| 2026.04.15 | ₩30,338 | ₩30,995 | ₩29,923 | ₩30,995 | +2.16% | 132.8만 |
|---|
| 2026.04.14 | ₩29,990 | ₩31,035 | ₩29,829 | ₩30,030 | +0.13% | 123.5만 |
|---|
| 2026.04.13 | ₩28,167 | ₩29,172 | ₩27,872 | ₩29,105 | +3.33% | 131.6만 |
|---|
| 2026.04.10 | ₩28,609 | ₩28,971 | ₩28,241 | ₩28,529 | -0.28% | 105.4만 |
|---|
| 2026.04.09 | ₩28,248 | ₩28,891 | ₩28,006 | ₩28,422 | +0.62% | 97.8만 |
|---|
| 2026.04.08 | ₩29,521 | ₩29,748 | ₩28,408 | ₩28,730 | -2.68% | 117.1만 |
|---|
| 2026.04.07 | ₩28,248 | ₩28,435 | ₩27,491 | ₩27,993 | -0.90% | 115.1만 |
|---|
| 2026.04.06 | ₩27,966 | ₩28,717 | ₩27,819 | ₩28,596 | +2.25% | 128.6만 |
|---|
| 2026.04.02 | ₩27,001 | ₩27,658 | ₩26,418 | ₩27,216 | +0.79% | 130.7만 |
|---|
| 2026.04.01 | ₩28,797 | ₩28,797 | ₩27,913 | ₩28,140 | -2.28% | 159만 |
|---|
| 2026.03.31 | ₩28,140 | ₩28,596 | ₩27,042 | ₩28,529 | +1.38% | 110.4만 |
|---|
| 2026.03.30 | ₩29,293 | ₩29,494 | ₩27,698 | ₩27,846 | -4.94% | 137.1만 |
|---|
| 2026.03.27 | ₩29,494 | ₩29,601 | ₩28,207 | ₩28,636 | -2.91% | 126.4만 |
|---|
| 2026.03.26 | ₩30,807 | ₩31,276 | ₩30,043 | ₩30,043 | -2.48% | 98.4만 |
|---|
| 2026.03.25 | ₩31,758 | ₩32,375 | ₩31,249 | ₩31,705 | -0.17% | 89.5만 |
|---|
| 2026.03.24 | ₩31,584 | ₩31,758 | ₩30,693 | ₩31,115 | -1.48% | 104.7만 |
|---|
| 2026.03.23 | ₩31,423 | ₩31,705 | ₩30,633 | ₩31,370 | -0.17% | 99.1만 |
|---|
| 2026.03.20 | ₩31,665 | ₩31,691 | ₩30,606 | ₩30,874 | -2.50% | 103.6만 |
|---|
| 2026.03.19 | ₩30,686 | ₩31,611 | ₩30,284 | ₩31,383 | +2.27% | 78.9만 |
|---|
| 2026.03.18 | ₩33,085 | ₩33,366 | ₩32,250 | ₩32,348 | -2.23% | 135.8만 |
|---|
| 2026.03.17 | ₩33,192 | ₩34,305 | ₩33,145 | ₩33,996 | +2.42% | 156.7만 |
|---|
| 2026.03.16 | ₩33,031 | ₩33,593 | ₩32,710 | ₩33,487 | +1.38% | 91.1만 |
|---|
| 2026.03.13 | ₩32,777 | ₩33,366 | ₩31,758 | ₩32,067 | -2.17% | 77.9만 |
|---|
| 2026.03.12 | ₩31,423 | ₩31,742 | ₩30,680 | ₩31,557 | +0.43% | 54.6만 |
|---|
| 2026.03.11 | ₩32,469 | ₩32,978 | ₩31,531 | ₩32,214 | -0.78% | 64.6만 |
|---|
| 2026.03.10 | ₩32,777 | ₩32,897 | ₩31,691 | ₩32,147 | -1.92% | 60.1만 |
|---|
| 2026.03.09 | ₩31,638 | ₩32,415 | ₩31,490 | ₩32,241 | +1.91% | 64.2만 |
|---|
| 2026.03.06 | ₩31,316 | ₩31,571 | ₩30,686 | ₩31,062 | -0.81% | 63.4만 |
|---|
| 2026.03.05 | ₩33,273 | ₩33,434 | ₩31,959 | ₩32,308 | -2.90% | 67.8만 |
|---|
| 2026.03.04 | ₩33,447 | ₩34,607 | ₩33,192 | ₩33,889 | +1.32% | 105.8만 |
|---|
| 2026.03.03 | ₩31,571 | ₩32,147 | ₩30,579 | ₩31,504 | -0.21% | 55만 |
|---|
| 2026.03.02 | ₩30,780 | ₩32,830 | ₩30,767 | ₩32,402 | +5.27% | 77.5만 |
|---|
| 2026.02.27 | ₩30,646 | ₩31,035 | ₩30,526 | ₩30,901 | +0.83% | 70.1만 |
|---|
| 2026.02.26 | ₩31,423 | ₩31,732 | ₩30,526 | ₩31,397 | -0.09% | 47.2만 |
|---|
| 2026.02.25 | ₩31,102 | ₩32,522 | ₩30,878 | ₩32,067 | +3.10% | 79.9만 |
|---|
| 2026.02.24 | ₩29,373 | ₩30,418 | ₩28,667 | ₩30,070 | +2.37% | 60.6만 |
|---|
| 2026.02.23 | ₩30,660 | ₩31,048 | ₩29,588 | ₩29,789 | -2.84% | 72.1만 |
|---|
| 2026.02.20 | ₩31,102 | ₩32,053 | ₩30,928 | ₩31,276 | +0.56% | 67.4만 |
|---|
| 2026.02.19 | ₩29,641 | ₩30,981 | ₩29,320 | ₩30,874 | +4.16% | 72.3만 |
|---|
| 2026.02.18 | ₩30,874 | ₩31,772 | ₩30,157 | ₩30,526 | -1.13% | 86.5만 |
|---|
| 2026.02.17 | ₩31,142 | ₩31,718 | ₩30,512 | ₩31,115 | -0.09% | 85.2만 |
|---|
| 2026.02.13 | ₩30,780 | ₩32,288 | ₩30,485 | ₩32,053 | +4.14% | 126.5만 |
|---|
| 2026.02.12 | ₩30,807 | ₩30,954 | ₩29,400 | ₩29,856 | -3.09% | 95.6만 |
|---|
| 2026.02.11 | ₩32,375 | ₩32,375 | ₩30,439 | ₩30,887 | -4.59% | 116.2만 |
|---|
| 2026.02.10 | ₩32,361 | ₩33,299 | ₩32,134 | ₩32,174 | -0.58% | 80.8만 |
|---|
| 2026.02.09 | ₩30,995 | ₩33,474 | ₩30,488 | ₩33,286 | +7.39% | 123.7만 |
|---|
| 2026.02.06 | ₩28,248 | ₩32,549 | ₩28,154 | ₩32,160 | +13.85% | 290.1만 |
|---|
| 2026.02.05 | ₩29,588 | ₩29,842 | ₩25,683 | ₩26,305 | -11.10% | 375.7만 |
|---|
| 2026.02.04 | ₩32,221 | ₩32,321 | ₩30,070 | ₩31,946 | -0.85% | 381.8만 |
|---|
| 2026.02.03 | ₩34,492 | ₩34,492 | ₩31,370 | ₩32,924 | -4.55% | 264.7만 |
|---|
| 2026.02.02 | ₩34,345 | ₩36,053 | ₩33,929 | ₩34,345 | 0.00% | 214만 |
|---|
| 2026.01.30 | ₩34,331 | ₩36,730 | ₩34,291 | ₩36,422 | +6.09% | 142.9만 |
|---|
| 2026.01.29 | ₩38,110 | ₩38,150 | ₩34,201 | ₩35,068 | -7.98% | 292.1만 |
|---|
| 2026.01.28 | ₩40,321 | ₩40,536 | ₩38,820 | ₩39,155 | -2.89% | 143.2만 |
|---|
| 2026.01.27 | ₩39,457 | ₩39,812 | ₩38,767 | ₩39,785 | +0.83% | 188만 |
|---|
| 2026.01.26 | ₩39,209 | ₩40,160 | ₩39,055 | ₩39,517 | +0.79% | 138.8만 |
|---|
| 2026.01.23 | ₩39,410 | ₩41,179 | ₩39,021 | ₩39,973 | +1.43% | 147.2만 |
|---|
| 2026.01.22 | ₩40,013 | ₩40,214 | ₩39,129 | ₩39,423 | -1.47% | 117.6만 |
|---|
| 2026.01.21 | ₩40,040 | ₩41,085 | ₩38,861 | ₩40,670 | +1.57% | 189만 |
|---|
| 2026.01.20 | ₩40,964 | ₩41,072 | ₩39,484 | ₩39,866 | -2.68% | 175.7만 |
|---|
| 2026.01.16 | ₩42,304 | ₩42,787 | ₩41,500 | ₩42,706 | +0.95% | 152.8만 |
|---|
| 2026.01.15 | ₩43,671 | ₩43,671 | ₩42,035 | ₩42,157 | -3.47% | 131.6만 |
|---|
| 2026.01.14 | ₩44,087 | ₩46,499 | ₩43,618 | ₩44,180 | +0.21% | 210.2만 |
|---|
| 2026.01.13 | ₩41,259 | ₩43,175 | ₩41,018 | ₩43,015 | +4.25% | 114.3만 |
|---|
| 2026.01.12 | ₩39,490 | ₩41,179 | ₩39,142 | ₩40,830 | +3.39% | 113.2만 |
|---|
| 2026.01.09 | ₩41,701 | ₩41,829 | ₩39,196 | ₩39,691 | -4.82% | 139.2만 |
|---|
| 2026.01.08 | ₩40,227 | ₩42,465 | ₩39,624 | ₩41,782 | +3.86% | 116.3만 |
|---|
| 2026.01.07 | ₩41,581 | ₩42,867 | ₩40,616 | ₩41,299 | -0.68% | 149.7만 |
|---|
| 2026.01.06 | ₩42,251 | ₩42,318 | ₩39,732 | ₩40,536 | -4.06% | 141.5만 |
|---|
| 2026.01.05 | ₩41,541 | ₩42,438 | ₩41,165 | ₩41,849 | +0.74% | 140.8만 |
|---|
| 2026.01.02 | ₩39,725 | ₩41,125 | ₩38,633 | ₩40,281 | +1.40% | 122.3만 |
|---|
| 2025.12.31 | ₩40,663 | ₩40,763 | ₩39,504 | ₩39,665 | -2.46% | 216.7만 |
|---|
| 2025.12.30 | ₩40,442 | ₩41,232 | ₩40,093 | ₩40,482 | +0.10% | 165.4만 |
|---|
| 2025.12.29 | ₩40,857 | ₩41,849 | ₩40,335 | ₩40,348 | -1.25% | 256.4만 |
|---|
| 2025.12.26 | ₩41,192 | ₩41,206 | ₩39,973 | ₩41,045 | -0.36% | 163.6만 |
|---|
| 2025.12.24 | ₩41,273 | ₩41,755 | ₩40,817 | ₩41,675 | +0.97% | 71.7만 |
|---|
| 2025.12.23 | ₩42,485 | ₩42,586 | ₩41,152 | ₩41,474 | -2.38% | 119.8만 |
|---|
| 2025.12.22 | ₩43,839 | ₩44,194 | ₩42,840 | ₩42,948 | -2.03% | 134만 |
|---|
| 2025.12.19 | ₩42,619 | ₩43,484 | ₩42,157 | ₩42,894 | +0.64% | 162.7만 |
|---|
| 2025.12.18 | ₩43,524 | ₩43,966 | ₩41,085 | ₩41,286 | -5.14% | 138.6만 |
|---|
| 2025.12.17 | ₩44,033 | ₩44,877 | ₩42,284 | ₩42,291 | -3.96% | 116.1만 |
|---|
| 2025.12.16 | ₩43,417 | ₩44,958 | ₩42,639 | ₩43,979 | +1.30% | 112.8만 |
|---|
| 2025.12.15 | ₩45,949 | ₩46,010 | ₩42,251 | ₩42,559 | -7.38% | 177.5만 |
|---|
| 2025.12.12 | ₩47,370 | ₩47,907 | ₩45,889 | ₩45,922 | -3.06% | 152.7만 |
|---|
| 2025.12.11 | ₩46,592 | ₩47,524 | ₩44,596 | ₩47,517 | +1.98% | 504.7만 |
|---|
| 2025.12.10 | ₩49,219 | ₩49,561 | ₩47,882 | ₩48,415 | -1.63% | 404.6만 |
|---|
| 2025.12.09 | ₩47,544 | ₩50,626 | ₩47,249 | ₩49,085 | +3.24% | 279.4만 |
|---|
| 2025.12.08 | ₩47,571 | ₩48,348 | ₩46,768 | ₩47,973 | +0.85% | 183.4만 |
|---|
| 2025.12.05 | ₩47,839 | ₩48,207 | ₩46,190 | ₩46,968 | -1.82% | 226.7만 |
|---|
| 2025.12.04 | ₩48,140 | ₩48,978 | ₩47,504 | ₩48,308 | +0.35% | 202.8만 |
|---|
| 2025.12.03 | ₩48,442 | ₩49,648 | ₩47,571 | ₩49,313 | +1.80% | 182.8만 |
|---|
| 2025.12.02 | ₩46,901 | ₩49,246 | ₩46,901 | ₩47,906 | +2.14% | 198.8만 |
|---|
| 2025.12.01 | ₩44,757 | ₩45,695 | ₩41,675 | ₩45,561 | +1.80% | 384.5만 |
|---|
| 2025.11.28 | ₩47,839 | ₩48,911 | ₩46,432 | ₩46,901 | -1.96% | 140.7만 |
|---|
| 2025.11.26 | ₩46,834 | ₩48,442 | ₩45,896 | ₩47,303 | +1.00% | 222.1만 |
|---|
| 2025.11.25 | ₩46,901 | ₩47,638 | ₩45,159 | ₩46,499 | -0.86% | 151.5만 |
|---|
| 2025.11.24 | ₩46,097 | ₩48,308 | ₩44,824 | ₩48,241 | +4.65% | 235.5만 |
|---|
| 2025.11.21 | ₩46,298 | ₩48,214 | ₩44,623 | ₩45,762 | -1.16% | 278.1만 |
|---|
| 2025.11.20 | ₩51,055 | ₩51,390 | ₩45,902 | ₩47,303 | -7.35% | 262.2만 |
|---|
| 2025.11.19 | ₩54,472 | ₩54,807 | ₩49,400 | ₩50,586 | -7.13% | 244.3만 |
|---|
| 2025.11.18 | ₩52,797 | ₩56,951 | ₩52,790 | ₩55,544 | +5.20% | 210만 |
|---|
| 2025.11.17 | ₩52,797 | ₩54,840 | ₩51,256 | ₩52,797 | 0.00% | 365.7만 |
|---|
| 2025.11.14 | ₩53,601 | ₩55,919 | ₩52,328 | ₩53,601 | 0.00% | 357.2만 |
|---|
| 2025.11.13 | ₩59,497 | ₩60,200 | ₩55,410 | ₩55,812 | -6.19% | 289.2만 |
|---|
| 2025.11.12 | ₩63,249 | ₩63,550 | ₩59,765 | ₩60,971 | -3.60% | 175.6만 |
|---|
| 2025.11.11 | ₩63,852 | ₩64,589 | ₩62,579 | ₩62,579 | -1.99% | 136.7만 |
|---|
| 2025.11.10 | ₩66,532 | ₩66,666 | ₩63,383 | ₩64,388 | -3.22% | 189.3만 |
|---|
| 2025.11.07 | ₩59,966 | ₩65,192 | ₩59,296 | ₩64,790 | +8.04% | 299.7만 |
|---|
| 2025.11.06 | ₩67,470 | ₩67,537 | ₩63,316 | ₩63,919 | -5.26% | 218.2만 |
|---|
| 2025.11.05 | ₩68,006 | ₩69,480 | ₩67,437 | ₩69,480 | +2.17% | 165.8만 |
|---|
| 2025.11.04 | ₩69,547 | ₩70,271 | ₩67,001 | ₩67,269 | -3.28% | 250.3만 |
|---|
| 2025.11.03 | ₩71,624 | ₩73,031 | ₩70,619 | ₩71,825 | +0.28% | 205.9만 |
|---|
| 2025.10.31 | ₩72,696 | ₩74,438 | ₩71,189 | ₩72,964 | +0.37% | 240.2만 |
|---|
| 2025.10.30 | ₩72,897 | ₩73,158 | ₩68,676 | ₩68,676 | -5.79% | 260.9만 |
|---|
| 2025.10.29 | ₩77,922 | ₩78,291 | ₩75,309 | ₩75,577 | -3.01% | 185.1만 |
|---|
| 2025.10.28 | ₩80,200 | ₩80,843 | ₩77,889 | ₩77,922 | -2.84% | 138.2만 |
|---|
| 2025.10.27 | ₩80,937 | ₩81,132 | ₩79,798 | ₩80,468 | -0.58% | 173.6만 |
|---|
| 2025.10.24 | ₩78,927 | ₩79,262 | ₩77,949 | ₩78,592 | -0.42% | 148.7만 |
|---|
| 2025.10.23 | ₩77,453 | ₩78,324 | ₩75,778 | ₩77,252 | -0.26% | 197.5만 |
|---|
| 2025.10.22 | ₩81,004 | ₩81,909 | ₩76,683 | ₩77,788 | -3.97% | 212.8만 |
|---|
| 2025.10.21 | ₩80,736 | ₩83,483 | ₩80,334 | ₩82,679 | +2.41% | 147.4만 |
|---|
| 2025.10.20 | ₩81,406 | ₩83,249 | ₩80,736 | ₩81,406 | 0.00% | 197.4만 |
|---|
| 2025.10.17 | ₩76,783 | ₩80,133 | ₩76,582 | ₩79,463 | +3.49% | 272.3만 |
|---|
| 2025.10.16 | ₩82,076 | ₩82,478 | ₩77,520 | ₩77,922 | -5.06% | 252.2만 |
|---|
| 2025.10.15 | ₩87,034 | ₩88,374 | ₩84,629 | ₩85,225 | -2.08% | 180.5만 |
|---|
| 2025.10.14 | ₩86,364 | ₩89,346 | ₩85,225 | ₩86,163 | -0.23% | 175만 |
|---|
| 2025.10.13 | ₩87,369 | ₩90,116 | ₩86,043 | ₩90,049 | +3.07% | 145.6만 |
|---|
| 2025.10.10 | ₩91,456 | ₩91,724 | ₩86,438 | ₩86,967 | -4.91% | 236.6만 |
|---|