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 | ₩20,974 | ₩21,484 | ₩20,552 | ₩21,001 | +0.13% | 215.7만 |
| 2026.10.08 | ₩20,424 | ₩20,907 | ₩20,096 | ₩20,625 | +0.98% | 241.1만 |
| 2026.10.07 | ₩21,765 | ₩21,831 | ₩21,128 | ₩21,229 | -2.46% | 385.1만 |
| 2026.10.06 | ₩22,664 | ₩22,932 | ₩22,369 | ₩22,489 | -0.77% | 241.1만 |
| 2026.10.05 | ₩22,530 | ₩22,649 | ₩21,987 | ₩22,449 | -0.36% | 240만 |
| 2026.10.02 | ₩22,597 | ₩23,039 | ₩21,457 | ₩21,940 | -2.91% | 697.2만 |
| 2026.10.01 | ₩21,236 | ₩22,168 | ₩21,095 | ₩22,060 | +3.88% | 226.4만 |
| 2026.09.30 | ₩22,449 | ₩22,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,524 |
| -4.12% |
| 251.9만 |
| 2026.09.29 | ₩22,489 | ₩22,489 | ₩21,410 | ₩21,712 | -3.46% | 201.5만 |
|---|
| 2026.09.28 | ₩22,087 | ₩22,496 | ₩21,725 | ₩21,953 | -0.61% | 216만 |
|---|
| 2026.09.25 | ₩22,731 | ₩22,731 | ₩21,940 | ₩22,114 | -2.71% | 258.5만 |
|---|
| 2026.09.24 | ₩22,583 | ₩22,986 | ₩22,194 | ₩22,583 | 0.00% | 185.7만 |
|---|
| 2026.09.23 | ₩23,777 | ₩24,032 | ₩23,093 | ₩23,106 | -2.82% | 324만 |
|---|
| 2026.09.22 | ₩23,777 | ₩24,274 | ₩23,737 | ₩23,737 | -0.17% | 222.1만 |
|---|
| 2026.09.21 | ₩23,435 | ₩24,112 | ₩23,421 | ₩23,951 | +2.20% | 368.9만 |
|---|
| 2026.09.18 | ₩20,169 | ₩22,141 | ₩20,143 | ₩22,101 | +9.57% | 442.7만 |
|---|
| 2026.09.17 | ₩19,311 | ₩19,787 | ₩19,043 | ₩19,633 | +1.67% | 181.1만 |
|---|
| 2026.09.16 | ₩19,633 | ₩19,642 | ₩18,708 | ₩19,097 | -2.73% | 307.2만 |
|---|
| 2026.09.15 | ₩19,848 | ₩20,029 | ₩18,976 | ₩19,526 | -1.62% | 398만 |
|---|
| 2026.09.14 | ₩19,767 | ₩20,505 | ₩19,767 | ₩20,424 | +3.32% | 202.6만 |
|---|
| 2026.09.11 | ₩19,620 | ₩20,599 | ₩19,392 | ₩19,687 | +0.34% | 243.5만 |
|---|
| 2026.09.10 | ₩19,231 | ₩19,727 | ₩19,029 | ₩19,325 | +0.49% | 181.2만 |
|---|
| 2026.09.09 | ₩21,497 | ₩21,524 | ₩20,277 | ₩20,290 | -5.61% | 253만 |
|---|
| 2026.09.08 | ₩20,947 | ₩21,135 | ₩20,625 | ₩20,773 | -0.83% | 178.4만 |
|---|
| 2026.09.04 | ₩20,853 | ₩21,772 | ₩20,827 | ₩21,537 | +3.28% | 164.7만 |
|---|
| 2026.09.03 | ₩19,740 | ₩21,873 | ₩19,700 | ₩21,846 | +10.67% | 279만 |
|---|
| 2026.09.02 | ₩19,351 | ₩19,499 | ₩19,056 | ₩19,311 | -0.21% | 162.8만 |
|---|
| 2026.09.01 | ₩19,982 | ₩20,203 | ₩19,365 | ₩19,553 | -2.15% | 167.2만 |
|---|
| 2026.08.31 | ₩20,062 | ₩20,652 | ₩19,660 | ₩20,585 | +2.61% | 176.6만 |
|---|
| 2026.08.28 | ₩20,786 | ₩21,041 | ₩19,754 | ₩19,848 | -4.52% | 349만 |
|---|
| 2026.08.27 | ₩19,861 | ₩21,618 | ₩19,606 | ₩21,229 | +6.89% | 260.8만 |
|---|
| 2026.08.26 | ₩19,874 | ₩20,102 | ₩19,539 | ₩19,834 | -0.20% | 139만 |
|---|
| 2026.08.25 | ₩19,311 | ₩20,518 | ₩19,248 | ₩20,277 | +5.00% | 170.9만 |
|---|
| 2026.08.24 | ₩19,646 | ₩20,464 | ₩19,351 | ₩19,754 | +0.55% | 256.8만 |
|---|
| 2026.08.21 | ₩19,365 | ₩19,687 | ₩18,855 | ₩19,311 | -0.28% | 294.8만 |
|---|
| 2026.08.20 | ₩18,466 | ₩18,560 | ₩17,796 | ₩18,332 | -0.73% | 254.9만 |
|---|
| 2026.08.19 | ₩16,200 | ₩17,816 | ₩16,200 | ₩17,420 | +7.53% | 460만 |
|---|
| 2026.08.18 | ₩16,374 | ₩16,629 | ₩15,938 | ₩15,985 | -2.38% | 281.5만 |
|---|
| 2026.08.17 | ₩16,066 | ₩16,756 | ₩16,026 | ₩16,669 | +3.76% | 172.7만 |
|---|
| 2026.08.14 | ₩16,227 | ₩16,267 | ₩15,784 | ₩15,999 | -1.40% | 211.3만 |
|---|
| 2026.08.13 | ₩16,227 | ₩16,823 | ₩16,160 | ₩16,616 | +2.40% | 136.9만 |
|---|
| 2026.08.12 | ₩16,763 | ₩16,897 | ₩16,428 | ₩16,455 | -1.84% | 162.9만 |
|---|
| 2026.08.11 | ₩16,830 | ₩17,078 | ₩16,484 | ₩16,656 | -1.04% | 118.1만 |
|---|
| 2026.08.10 | ₩17,125 | ₩17,279 | ₩16,636 | ₩16,830 | -1.72% | 160.8만 |
|---|
| 2026.08.07 | ₩17,367 | ₩17,796 | ₩16,750 | ₩17,192 | -1.00% | 159.8만 |
|---|
| 2026.08.06 | ₩16,736 | ₩16,994 | ₩16,602 | ₩16,803 | +0.40% | 79.5만 |
|---|
| 2026.08.05 | ₩17,192 | ₩17,360 | ₩16,991 | ₩17,273 | +0.47% | 118.7만 |
|---|
| 2026.08.04 | ₩16,669 | ₩17,219 | ₩16,616 | ₩17,206 | +3.22% | 115.8만 |
|---|
| 2026.08.03 | ₩16,414 | ₩16,951 | ₩16,233 | ₩16,777 | +2.21% | 99만 |
|---|
| 2026.07.31 | ₩16,830 | ₩16,891 | ₩15,905 | ₩16,589 | -1.43% | 176.4만 |
|---|
| 2026.07.30 | ₩16,750 | ₩17,098 | ₩16,622 | ₩17,031 | +1.68% | 89.5만 |
|---|
| 2026.07.29 | ₩17,152 | ₩17,621 | ₩16,750 | ₩16,763 | -2.27% | 99.8만 |
|---|
| 2026.07.28 | ₩16,978 | ₩17,400 | ₩16,696 | ₩17,152 | +1.03% | 67.2만 |
|---|
| 2026.07.27 | ₩16,870 | ₩17,528 | ₩16,810 | ₩17,460 | +3.50% | 107.5만 |
|---|
| 2026.07.24 | ₩16,676 | ₩16,750 | ₩16,109 | ₩16,414 | -1.57% | 118.5만 |
|---|
| 2026.07.23 | ₩17,232 | ₩17,273 | ₩16,549 | ₩16,723 | -2.96% | 77.7만 |
|---|
| 2026.07.22 | ₩17,943 | ₩18,158 | ₩17,668 | ₩17,863 | -0.45% | 76.4만 |
|---|
| 2026.07.21 | ₩18,144 | ₩18,574 | ₩17,916 | ₩18,171 | +0.15% | 97.8만 |
|---|
| 2026.07.20 | ₩17,239 | ₩18,024 | ₩17,179 | ₩17,595 | +2.06% | 85.2만 |
|---|
| 2026.07.17 | ₩16,441 | ₩17,340 | ₩16,361 | ₩17,192 | +4.57% | 100.1만 |
|---|
| 2026.07.16 | ₩17,232 | ₩17,333 | ₩16,904 | ₩16,964 | -1.56% | 79.4만 |
|---|
| 2026.07.15 | ₩17,990 | ₩18,265 | ₩17,574 | ₩17,729 | -1.45% | 88.8만 |
|---|
| 2026.07.14 | ₩17,273 | ₩17,742 | ₩17,139 | ₩17,702 | +2.48% | 100.8만 |
|---|
| 2026.07.13 | ₩16,736 | ₩17,085 | ₩16,542 | ₩16,857 | +0.72% | 91.8만 |
|---|
| 2026.07.10 | ₩17,823 | ₩17,997 | ₩17,045 | ₩17,206 | -3.46% | 123만 |
|---|
| 2026.07.09 | ₩17,072 | ₩17,503 | ₩16,884 | ₩17,072 | 0.00% | 58.7만 |
|---|
| 2026.07.08 | ₩17,253 | ₩17,487 | ₩16,937 | ₩17,286 | +0.19% | 88.7만 |
|---|
| 2026.07.07 | ₩18,332 | ₩18,701 | ₩17,742 | ₩17,769 | -3.07% | 109.5만 |
|---|
| 2026.07.06 | ₩17,400 | ₩18,848 | ₩17,353 | ₩18,292 | +5.13% | 204.5만 |
|---|
| 2026.07.02 | ₩18,104 | ₩18,828 | ₩17,796 | ₩18,211 | +0.59% | 133만 |
|---|
| 2026.07.01 | ₩16,535 | ₩18,171 | ₩16,321 | ₩17,393 | +5.19% | 138.5만 |
|---|
| 2026.06.30 | ₩16,280 | ₩16,616 | ₩15,858 | ₩16,401 | +0.74% | 149.1만 |
|---|
| 2026.06.29 | ₩16,106 | ₩17,554 | ₩15,690 | ₩17,286 | +7.33% | 269.6만 |
|---|
| 2026.06.26 | ₩15,650 | ₩16,495 | ₩15,462 | ₩15,462 | -1.20% | 202.7만 |
|---|
| 2026.06.25 | ₩17,729 | ₩17,776 | ₩16,026 | ₩16,093 | -9.23% | 237.6만 |
|---|
| 2026.06.24 | ₩19,459 | ₩19,512 | ₩17,588 | ₩17,903 | -7.99% | 268.5만 |
|---|
| 2026.06.23 | ₩20,022 | ₩20,330 | ₩19,626 | ₩19,700 | -1.61% | 140.4만 |
|---|
| 2026.06.22 | ₩21,604 | ₩22,221 | ₩20,263 | ₩20,639 | -4.47% | 169.6만 |
|---|
| 2026.06.18 | ₩21,980 | ₩21,993 | ₩20,297 | ₩21,054 | -4.21% | 196.9만 |
|---|
| 2026.06.17 | ₩23,147 | ₩23,495 | ₩22,114 | ₩22,114 | -4.46% | 118.2만 |
|---|
| 2026.06.16 | ₩24,032 | ₩24,327 | ₩23,079 | ₩23,106 | -3.85% | 116.5만 |
|---|
| 2026.06.15 | ₩24,568 | ₩25,024 | ₩24,219 | ₩24,286 | -1.15% | 115.6만 |
|---|
| 2026.06.12 | ₩22,510 | ₩23,898 | ₩22,181 | ₩23,240 | +3.25% | 149.6만 |
|---|
| 2026.06.11 | ₩21,980 | ₩22,784 | ₩21,457 | ₩22,610 | +2.87% | 108.5만 |
|---|
| 2026.06.10 | ₩22,168 | ₩22,972 | ₩22,067 | ₩22,074 | -0.42% | 100.4만 |
|---|
| 2026.06.09 | ₩23,307 | ₩23,683 | ₩21,819 | ₩22,342 | -4.14% | 193.9만 |
|---|
| 2026.06.08 | ₩23,737 | ₩24,206 | ₩23,294 | ₩23,924 | +0.79% | 138만 |
|---|
| 2026.06.05 | ₩23,522 | ₩23,696 | ₩21,772 | ₩22,838 | -2.91% | 268.1만 |
|---|
| 2026.06.04 | ₩23,991 | ₩24,803 | ₩23,737 | ₩24,407 | +1.73% | 154.5만 |
|---|
| 2026.06.03 | ₩25,735 | ₩26,352 | ₩24,219 | ₩24,233 | -5.84% | 210.8만 |
|---|
| 2026.06.02 | ₩27,196 | ₩27,196 | ₩25,627 | ₩25,990 | -4.44% | 342.4만 |
|---|
| 2026.06.01 | ₩28,175 | ₩28,960 | ₩27,492 | ₩28,403 | +0.81% | 202.4만 |
|---|
| 2026.05.29 | ₩28,336 | ₩30,267 | ₩28,122 | ₩29,892 | +5.49% | 210.2만 |
|---|
| 2026.05.28 | ₩28,229 | ₩28,980 | ₩27,304 | ₩28,618 | +1.38% | 180.3만 |
|---|
| 2026.05.27 | ₩29,999 | ₩30,093 | ₩29,480 | ₩29,570 | -1.43% | 168.6만 |
|---|
| 2026.05.26 | ₩30,643 | ₩31,618 | ₩30,408 | ₩30,536 | -0.35% | 150.8만 |
|---|
| 2026.05.22 | ₩31,166 | ₩31,381 | ₩30,348 | ₩30,469 | -2.24% | 217.7만 |
|---|
| 2026.05.21 | ₩31,166 | ₩31,917 | ₩30,831 | ₩31,287 | +0.39% | 150.7만 |
|---|
| 2026.05.20 | ₩31,850 | ₩32,386 | ₩31,381 | ₩31,863 | +0.04% | 150.9만 |
|---|
| 2026.05.19 | ₩31,434 | ₩32,212 | ₩31,381 | ₩31,609 | +0.55% | 176.4만 |
|---|
| 2026.05.18 | ₩32,440 | ₩32,440 | ₩31,086 | ₩31,930 | -1.57% | 237.9만 |
|---|
| 2026.05.15 | ₩34,532 | ₩34,532 | ₩33,050 | ₩33,674 | -2.49% | 216.7만 |
|---|
| 2026.05.14 | ₩33,781 | ₩36,054 | ₩33,245 | ₩35,189 | +4.17% | 219.5만 |
|---|
| 2026.05.13 | ₩35,203 | ₩35,216 | ₩34,076 | ₩34,532 | -1.90% | 194.8만 |
|---|
| 2026.05.12 | ₩36,611 | ₩36,731 | ₩34,773 | ₩35,511 | -3.00% | 191.7만 |
|---|
| 2026.05.11 | ₩36,175 | ₩37,415 | ₩35,136 | ₩37,254 | +2.98% | 228.2만 |
|---|
| 2026.05.08 | ₩34,800 | ₩35,954 | ₩34,545 | ₩35,873 | +3.08% | 151.6만 |
|---|
| 2026.05.07 | ₩35,538 | ₩35,551 | ₩34,224 | ₩34,706 | -2.34% | 139.7만 |
|---|
| 2026.05.06 | ₩36,410 | ₩36,879 | ₩35,873 | ₩36,664 | +0.70% | 190.7만 |
|---|
| 2026.05.05 | ₩37,241 | ₩37,362 | ₩36,249 | ₩36,745 | -1.33% | 208.9만 |
|---|
| 2026.05.04 | ₩35,712 | ₩36,597 | ₩35,337 | ₩36,275 | +1.58% | 147.1만 |
|---|
| 2026.05.01 | ₩34,089 | ₩35,612 | ₩33,862 | ₩35,149 | +3.11% | 248.7만 |
|---|
| 2026.04.30 | ₩32,507 | ₩33,427 | ₩31,971 | ₩33,164 | +2.02% | 95.6만 |
|---|
| 2026.04.29 | ₩33,902 | ₩33,902 | ₩32,105 | ₩32,413 | -4.39% | 167.5만 |
|---|
| 2026.04.28 | ₩33,526 | ₩34,075 | ₩32,708 | ₩33,888 | +1.08% | 168.4만 |
|---|
| 2026.04.27 | ₩34,800 | ₩35,591 | ₩34,183 | ₩34,465 | -0.96% | 159.7만 |
|---|
| 2026.04.24 | ₩35,819 | ₩35,819 | ₩34,378 | ₩34,800 | -2.85% | 190만 |
|---|
| 2026.04.23 | ₩35,659 | ₩36,410 | ₩34,800 | ₩34,961 | -1.96% | 211.3만 |
|---|
| 2026.04.22 | ₩36,155 | ₩37,603 | ₩36,101 | ₩36,906 | +2.08% | 184.9만 |
|---|
| 2026.04.21 | ₩35,484 | ₩35,833 | ₩34,197 | ₩34,197 | -3.63% | 162.2만 |
|---|
| 2026.04.20 | ₩33,942 | ₩35,504 | ₩33,635 | ₩35,484 | +4.54% | 162.1만 |
|---|
| 2026.04.17 | ₩32,413 | ₩36,047 | ₩32,360 | ₩34,733 | +7.16% | 461.5만 |
|---|
| 2026.04.16 | ₩30,522 | ₩31,535 | ₩29,912 | ₩31,528 | +3.30% | 101.7만 |
|---|
| 2026.04.15 | ₩30,361 | ₩31,018 | ₩29,946 | ₩31,018 | +2.16% | 132.8만 |
|---|
| 2026.04.14 | ₩30,013 | ₩31,059 | ₩29,852 | ₩30,053 | +0.13% | 123.5만 |
|---|
| 2026.04.13 | ₩28,189 | ₩29,195 | ₩27,894 | ₩29,128 | +3.33% | 131.6만 |
|---|
| 2026.04.10 | ₩28,631 | ₩28,994 | ₩28,263 | ₩28,551 | -0.28% | 105.4만 |
|---|
| 2026.04.09 | ₩28,269 | ₩28,913 | ₩28,028 | ₩28,444 | +0.62% | 97.8만 |
|---|
| 2026.04.08 | ₩29,543 | ₩29,771 | ₩28,430 | ₩28,752 | -2.68% | 117.1만 |
|---|
| 2026.04.07 | ₩28,269 | ₩28,457 | ₩27,512 | ₩28,015 | -0.90% | 115.1만 |
|---|
| 2026.04.06 | ₩27,988 | ₩28,739 | ₩27,840 | ₩28,618 | +2.25% | 128.6만 |
|---|
| 2026.04.02 | ₩27,022 | ₩27,679 | ₩26,439 | ₩27,237 | +0.79% | 130.7만 |
|---|
| 2026.04.01 | ₩28,819 | ₩28,819 | ₩27,934 | ₩28,162 | -2.28% | 159만 |
|---|
| 2026.03.31 | ₩28,162 | ₩28,618 | ₩27,062 | ₩28,551 | +1.38% | 110.4만 |
|---|
| 2026.03.30 | ₩29,315 | ₩29,517 | ₩27,720 | ₩27,867 | -4.94% | 137.1만 |
|---|
| 2026.03.27 | ₩29,517 | ₩29,624 | ₩28,229 | ₩28,658 | -2.91% | 126.4만 |
|---|
| 2026.03.26 | ₩30,831 | ₩31,300 | ₩30,066 | ₩30,066 | -2.48% | 98.4만 |
|---|
| 2026.03.25 | ₩31,783 | ₩32,400 | ₩31,273 | ₩31,729 | -0.17% | 89.5만 |
|---|
| 2026.03.24 | ₩31,609 | ₩31,783 | ₩30,717 | ₩31,139 | -1.48% | 104.7만 |
|---|
| 2026.03.23 | ₩31,448 | ₩31,729 | ₩30,656 | ₩31,394 | -0.17% | 99.1만 |
|---|
| 2026.03.20 | ₩31,689 | ₩31,716 | ₩30,630 | ₩30,898 | -2.50% | 103.6만 |
|---|
| 2026.03.19 | ₩30,710 | ₩31,635 | ₩30,308 | ₩31,407 | +2.27% | 78.9만 |
|---|
| 2026.03.18 | ₩33,111 | ₩33,392 | ₩32,275 | ₩32,373 | -2.23% | 135.8만 |
|---|
| 2026.03.17 | ₩33,218 | ₩34,331 | ₩33,171 | ₩34,022 | +2.42% | 156.7만 |
|---|
| 2026.03.16 | ₩33,057 | ₩33,619 | ₩32,735 | ₩33,513 | +1.38% | 91.1만 |
|---|
| 2026.03.13 | ₩32,802 | ₩33,392 | ₩31,783 | ₩32,091 | -2.17% | 77.9만 |
|---|
| 2026.03.12 | ₩31,448 | ₩31,767 | ₩30,703 | ₩31,582 | +0.43% | 54.6만 |
|---|
| 2026.03.11 | ₩32,494 | ₩33,003 | ₩31,555 | ₩32,239 | -0.78% | 64.6만 |
|---|
| 2026.03.10 | ₩32,802 | ₩32,923 | ₩31,716 | ₩32,172 | -1.92% | 60.1만 |
|---|
| 2026.03.09 | ₩31,662 | ₩32,440 | ₩31,515 | ₩32,266 | +1.91% | 64.2만 |
|---|
| 2026.03.06 | ₩31,340 | ₩31,595 | ₩30,710 | ₩31,086 | -0.81% | 63.4만 |
|---|
| 2026.03.05 | ₩33,298 | ₩33,459 | ₩31,984 | ₩32,333 | -2.90% | 67.8만 |
|---|
| 2026.03.04 | ₩33,473 | ₩34,634 | ₩33,218 | ₩33,915 | +1.32% | 105.8만 |
|---|
| 2026.03.03 | ₩31,595 | ₩32,172 | ₩30,603 | ₩31,528 | -0.21% | 55만 |
|---|
| 2026.03.02 | ₩30,804 | ₩32,856 | ₩30,791 | ₩32,427 | +5.27% | 77.5만 |
|---|
| 2026.02.27 | ₩30,670 | ₩31,059 | ₩30,549 | ₩30,925 | +0.83% | 70.1만 |
|---|
| 2026.02.26 | ₩31,448 | ₩31,756 | ₩30,549 | ₩31,421 | -0.09% | 47.2만 |
|---|
| 2026.02.25 | ₩31,126 | ₩32,547 | ₩30,902 | ₩32,091 | +3.10% | 79.9만 |
|---|
| 2026.02.24 | ₩29,396 | ₩30,442 | ₩28,689 | ₩30,093 | +2.37% | 60.6만 |
|---|
| 2026.02.23 | ₩30,683 | ₩31,072 | ₩29,610 | ₩29,812 | -2.84% | 72.1만 |
|---|
| 2026.02.20 | ₩31,126 | ₩32,078 | ₩30,951 | ₩31,300 | +0.56% | 67.4만 |
|---|
| 2026.02.19 | ₩29,664 | ₩31,005 | ₩29,342 | ₩30,898 | +4.16% | 72.3만 |
|---|
| 2026.02.18 | ₩30,898 | ₩31,796 | ₩30,180 | ₩30,549 | -1.13% | 86.5만 |
|---|
| 2026.02.17 | ₩31,166 | ₩31,743 | ₩30,536 | ₩31,139 | -0.09% | 85.2만 |
|---|
| 2026.02.13 | ₩30,804 | ₩32,313 | ₩30,509 | ₩32,078 | +4.14% | 126.5만 |
|---|
| 2026.02.12 | ₩30,831 | ₩30,978 | ₩29,423 | ₩29,879 | -3.09% | 95.6만 |
|---|
| 2026.02.11 | ₩32,400 | ₩32,400 | ₩30,462 | ₩30,911 | -4.59% | 116.2만 |
|---|
| 2026.02.10 | ₩32,386 | ₩33,325 | ₩32,158 | ₩32,199 | -0.58% | 80.8만 |
|---|
| 2026.02.09 | ₩31,018 | ₩33,499 | ₩30,512 | ₩33,312 | +7.39% | 123.7만 |
|---|
| 2026.02.06 | ₩28,269 | ₩32,574 | ₩28,175 | ₩32,185 | +13.85% | 290.1만 |
|---|
| 2026.02.05 | ₩29,610 | ₩29,865 | ₩25,703 | ₩26,325 | -11.10% | 375.7만 |
|---|
| 2026.02.04 | ₩32,246 | ₩32,346 | ₩30,093 | ₩31,971 | -0.85% | 381.8만 |
|---|
| 2026.02.03 | ₩34,519 | ₩34,519 | ₩31,394 | ₩32,950 | -4.55% | 264.7만 |
|---|
| 2026.02.02 | ₩34,371 | ₩36,081 | ₩33,955 | ₩34,371 | 0.00% | 214만 |
|---|
| 2026.01.30 | ₩34,358 | ₩36,758 | ₩34,317 | ₩36,450 | +6.09% | 142.9만 |
|---|
| 2026.01.29 | ₩38,139 | ₩38,180 | ₩34,228 | ₩35,095 | -7.98% | 292.1만 |
|---|
| 2026.01.28 | ₩40,352 | ₩40,567 | ₩38,850 | ₩39,185 | -2.89% | 143.2만 |
|---|
| 2026.01.27 | ₩39,487 | ₩39,843 | ₩38,797 | ₩39,816 | +0.83% | 188만 |
|---|
| 2026.01.26 | ₩39,239 | ₩40,191 | ₩39,085 | ₩39,548 | +0.79% | 138.8만 |
|---|
| 2026.01.23 | ₩39,440 | ₩41,210 | ₩39,051 | ₩40,004 | +1.43% | 147.2만 |
|---|
| 2026.01.22 | ₩40,044 | ₩40,245 | ₩39,159 | ₩39,454 | -1.47% | 117.6만 |
|---|
| 2026.01.21 | ₩40,071 | ₩41,117 | ₩38,890 | ₩40,701 | +1.57% | 189만 |
|---|
| 2026.01.20 | ₩40,996 | ₩41,103 | ₩39,514 | ₩39,896 | -2.68% | 175.7만 |
|---|
| 2026.01.16 | ₩42,337 | ₩42,820 | ₩41,532 | ₩42,739 | +0.95% | 152.8만 |
|---|
| 2026.01.15 | ₩43,705 | ₩43,705 | ₩42,067 | ₩42,189 | -3.47% | 131.6만 |
|---|
| 2026.01.14 | ₩44,121 | ₩46,534 | ₩43,651 | ₩44,214 | +0.21% | 210.2만 |
|---|
| 2026.01.13 | ₩41,291 | ₩43,209 | ₩41,050 | ₩43,048 | +4.25% | 114.3만 |
|---|
| 2026.01.12 | ₩39,521 | ₩41,210 | ₩39,172 | ₩40,862 | +3.39% | 113.2만 |
|---|
| 2026.01.09 | ₩41,733 | ₩41,861 | ₩39,226 | ₩39,722 | -4.82% | 139.2만 |
|---|
| 2026.01.08 | ₩40,258 | ₩42,498 | ₩39,655 | ₩41,814 | +3.86% | 116.3만 |
|---|
| 2026.01.07 | ₩41,613 | ₩42,900 | ₩40,647 | ₩41,331 | -0.68% | 149.7만 |
|---|
| 2026.01.06 | ₩42,283 | ₩42,350 | ₩39,762 | ₩40,567 | -4.06% | 141.5만 |
|---|
| 2026.01.05 | ₩41,573 | ₩42,471 | ₩41,197 | ₩41,881 | +0.74% | 140.8만 |
|---|
| 2026.01.02 | ₩39,755 | ₩41,157 | ₩38,662 | ₩40,312 | +1.40% | 122.3만 |
|---|
| 2025.12.31 | ₩40,694 | ₩40,795 | ₩39,534 | ₩39,695 | -2.46% | 216.7만 |
|---|
| 2025.12.30 | ₩40,473 | ₩41,264 | ₩40,124 | ₩40,513 | +0.10% | 165.4만 |
|---|
| 2025.12.29 | ₩40,889 | ₩41,881 | ₩40,366 | ₩40,379 | -1.25% | 256.4만 |
|---|
| 2025.12.26 | ₩41,224 | ₩41,237 | ₩40,004 | ₩41,076 | -0.36% | 163.6만 |
|---|
| 2025.12.24 | ₩41,304 | ₩41,787 | ₩40,848 | ₩41,707 | +0.97% | 71.7만 |
|---|
| 2025.12.23 | ₩42,518 | ₩42,619 | ₩41,184 | ₩41,505 | -2.38% | 119.8만 |
|---|
| 2025.12.22 | ₩43,872 | ₩44,228 | ₩42,873 | ₩42,981 | -2.03% | 134만 |
|---|
| 2025.12.19 | ₩42,652 | ₩43,517 | ₩42,189 | ₩42,927 | +0.64% | 162.7만 |
|---|
| 2025.12.18 | ₩43,557 | ₩44,000 | ₩41,117 | ₩41,318 | -5.14% | 138.6만 |
|---|
| 2025.12.17 | ₩44,067 | ₩44,912 | ₩42,317 | ₩42,324 | -3.96% | 116.1만 |
|---|
| 2025.12.16 | ₩43,450 | ₩44,992 | ₩42,672 | ₩44,013 | +1.30% | 112.8만 |
|---|
| 2025.12.15 | ₩45,985 | ₩46,045 | ₩42,283 | ₩42,592 | -7.38% | 177.5만 |
|---|
| 2025.12.12 | ₩47,406 | ₩47,944 | ₩45,924 | ₩45,958 | -3.06% | 152.7만 |
|---|
| 2025.12.11 | ₩46,628 | ₩47,560 | ₩44,630 | ₩47,554 | +1.98% | 504.7만 |
|---|
| 2025.12.10 | ₩49,257 | ₩49,599 | ₩47,918 | ₩48,452 | -1.63% | 404.6만 |
|---|
| 2025.12.09 | ₩47,580 | ₩50,665 | ₩47,285 | ₩49,123 | +3.24% | 279.4만 |
|---|
| 2025.12.08 | ₩47,607 | ₩48,385 | ₩46,804 | ₩48,010 | +0.85% | 183.4만 |
|---|
| 2025.12.05 | ₩47,875 | ₩48,244 | ₩46,226 | ₩47,004 | -1.82% | 226.7만 |
|---|
| 2025.12.04 | ₩48,177 | ₩49,015 | ₩47,540 | ₩48,345 | +0.35% | 202.8만 |
|---|
| 2025.12.03 | ₩48,479 | ₩49,686 | ₩47,607 | ₩49,351 | +1.80% | 182.8만 |
|---|
| 2025.12.02 | ₩46,937 | ₩49,284 | ₩46,937 | ₩47,943 | +2.14% | 198.8만 |
|---|
| 2025.12.01 | ₩44,791 | ₩45,730 | ₩41,707 | ₩45,596 | +1.80% | 384.5만 |
|---|
| 2025.11.28 | ₩47,875 | ₩48,948 | ₩46,467 | ₩46,937 | -1.96% | 140.7만 |
|---|
| 2025.11.26 | ₩46,870 | ₩48,479 | ₩45,931 | ₩47,339 | +1.00% | 222.1만 |
|---|
| 2025.11.25 | ₩46,937 | ₩47,674 | ₩45,193 | ₩46,534 | -0.86% | 151.5만 |
|---|
| 2025.11.24 | ₩46,132 | ₩48,345 | ₩44,858 | ₩48,278 | +4.65% | 235.5만 |
|---|
| 2025.11.21 | ₩46,333 | ₩48,251 | ₩44,657 | ₩45,797 | -1.16% | 278.1만 |
|---|
| 2025.11.20 | ₩51,094 | ₩51,429 | ₩45,938 | ₩47,339 | -7.35% | 262.2만 |
|---|
| 2025.11.19 | ₩54,514 | ₩54,849 | ₩49,438 | ₩50,625 | -7.13% | 244.3만 |
|---|
| 2025.11.18 | ₩52,837 | ₩56,995 | ₩52,831 | ₩55,587 | +5.20% | 210만 |
|---|
| 2025.11.17 | ₩52,837 | ₩54,882 | ₩51,295 | ₩52,837 | 0.00% | 365.7만 |
|---|
| 2025.11.14 | ₩53,642 | ₩55,962 | ₩52,368 | ₩53,642 | 0.00% | 357.2만 |
|---|
| 2025.11.13 | ₩59,543 | ₩60,247 | ₩55,452 | ₩55,855 | -6.19% | 289.2만 |
|---|
| 2025.11.12 | ₩63,298 | ₩63,599 | ₩59,811 | ₩61,018 | -3.60% | 175.6만 |
|---|
| 2025.11.11 | ₩63,901 | ₩64,639 | ₩62,627 | ₩62,627 | -1.99% | 136.7만 |
|---|
| 2025.11.10 | ₩66,583 | ₩66,717 | ₩63,432 | ₩64,437 | -3.22% | 189.3만 |
|---|
| 2025.11.07 | ₩60,012 | ₩65,242 | ₩59,341 | ₩64,840 | +8.04% | 299.7만 |
|---|
| 2025.11.06 | ₩67,522 | ₩67,589 | ₩63,365 | ₩63,968 | -5.26% | 218.2만 |
|---|
| 2025.11.05 | ₩68,058 | ₩69,533 | ₩67,488 | ₩69,533 | +2.17% | 165.8만 |
|---|
| 2025.11.04 | ₩69,600 | ₩70,325 | ₩67,053 | ₩67,321 | -3.28% | 250.3만 |
|---|
| 2025.11.03 | ₩71,679 | ₩73,087 | ₩70,673 | ₩71,880 | +0.28% | 205.9만 |
|---|
| 2025.10.31 | ₩72,752 | ₩74,495 | ₩71,243 | ₩73,020 | +0.37% | 240.2만 |
|---|
| 2025.10.30 | ₩72,953 | ₩73,215 | ₩68,729 | ₩68,729 | -5.79% | 260.9만 |
|---|
| 2025.10.29 | ₩77,982 | ₩78,351 | ₩75,367 | ₩75,635 | -3.01% | 185.1만 |
|---|
| 2025.10.28 | ₩80,262 | ₩80,906 | ₩77,949 | ₩77,982 | -2.84% | 138.2만 |
|---|
| 2025.10.27 | ₩80,999 | ₩81,194 | ₩79,860 | ₩80,530 | -0.58% | 173.6만 |
|---|
| 2025.10.24 | ₩78,988 | ₩79,323 | ₩78,009 | ₩78,653 | -0.42% | 148.7만 |
|---|
| 2025.10.23 | ₩77,513 | ₩78,384 | ₩75,836 | ₩77,312 | -0.26% | 197.5만 |
|---|
| 2025.10.22 | ₩81,066 | ₩81,972 | ₩76,742 | ₩77,848 | -3.97% | 212.8만 |
|---|
| 2025.10.21 | ₩80,798 | ₩83,547 | ₩80,396 | ₩82,743 | +2.41% | 147.4만 |
|---|
| 2025.10.20 | ₩81,469 | ₩83,313 | ₩80,798 | ₩81,469 | 0.00% | 197.4만 |
|---|
| 2025.10.17 | ₩76,842 | ₩80,195 | ₩76,641 | ₩79,524 | +3.49% | 272.3만 |
|---|
| 2025.10.16 | ₩82,139 | ₩82,542 | ₩77,580 | ₩77,982 | -5.06% | 252.2만 |
|---|
| 2025.10.15 | ₩87,101 | ₩88,442 | ₩84,694 | ₩85,291 | -2.08% | 180.5만 |
|---|
| 2025.10.14 | ₩86,431 | ₩89,415 | ₩85,291 | ₩86,230 | -0.23% | 175만 |
|---|
| 2025.10.13 | ₩87,436 | ₩90,186 | ₩86,109 | ₩90,119 | +3.07% | 145.6만 |
|---|
| 2025.10.10 | ₩91,527 | ₩91,795 | ₩86,504 | ₩87,034 | -4.91% | 236.6만 |
|---|