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 | ₩20,977 | ₩21,487 | ₩20,555 | ₩21,004 | +0.13% | 215.7만 |
| 2026.10.08 | ₩20,427 | ₩20,910 | ₩20,098 | ₩20,628 | +0.98% | 241.1만 |
| 2026.10.07 | ₩21,768 | ₩21,834 | ₩21,131 | ₩21,232 | -2.46% | 385.1만 |
| 2026.10.06 | ₩22,667 | ₩22,935 | ₩22,372 | ₩22,493 | -0.77% | 241.1만 |
| 2026.10.05 | ₩22,533 | ₩22,652 | ₩21,990 | ₩22,452 | -0.36% | 240만 |
| 2026.10.02 | ₩22,600 | ₩23,043 | ₩21,460 | ₩21,943 | -2.91% | 697.2만 |
| 2026.10.01 | ₩21,239 | ₩22,171 | ₩21,098 | ₩22,063 | +3.88% | 226.4만 |
| 2026.09.30 | ₩22,452 | ₩22,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,527 |
| -4.12% |
| 251.9만 |
| 2026.09.29 | ₩22,493 | ₩22,493 | ₩21,413 | ₩21,715 | -3.46% | 201.5만 |
|---|
| 2026.09.28 | ₩22,090 | ₩22,499 | ₩21,728 | ₩21,956 | -0.61% | 216만 |
|---|
| 2026.09.25 | ₩22,734 | ₩22,734 | ₩21,943 | ₩22,117 | -2.71% | 258.5만 |
|---|
| 2026.09.24 | ₩22,586 | ₩22,989 | ₩22,198 | ₩22,586 | 0.00% | 185.7만 |
|---|
| 2026.09.23 | ₩23,780 | ₩24,035 | ₩23,096 | ₩23,110 | -2.82% | 324만 |
|---|
| 2026.09.22 | ₩23,780 | ₩24,278 | ₩23,740 | ₩23,740 | -0.17% | 222.1만 |
|---|
| 2026.09.21 | ₩23,438 | ₩24,115 | ₩23,425 | ₩23,955 | +2.20% | 368.9만 |
|---|
| 2026.09.18 | ₩20,172 | ₩22,144 | ₩20,145 | ₩22,104 | +9.57% | 442.7만 |
|---|
| 2026.09.17 | ₩19,314 | ₩19,790 | ₩19,046 | ₩19,636 | +1.67% | 181.1만 |
|---|
| 2026.09.16 | ₩19,636 | ₩19,645 | ₩18,710 | ₩19,099 | -2.73% | 307.2만 |
|---|
| 2026.09.15 | ₩19,850 | ₩20,031 | ₩18,979 | ₩19,528 | -1.62% | 398만 |
|---|
| 2026.09.14 | ₩19,770 | ₩20,508 | ₩19,770 | ₩20,427 | +3.32% | 202.6만 |
|---|
| 2026.09.11 | ₩19,622 | ₩20,601 | ₩19,394 | ₩19,689 | +0.34% | 243.5만 |
|---|
| 2026.09.10 | ₩19,233 | ₩19,730 | ₩19,032 | ₩19,327 | +0.49% | 181.2만 |
|---|
| 2026.09.09 | ₩21,500 | ₩21,527 | ₩20,280 | ₩20,293 | -5.61% | 253만 |
|---|
| 2026.09.08 | ₩20,950 | ₩21,138 | ₩20,628 | ₩20,776 | -0.83% | 178.4만 |
|---|
| 2026.09.04 | ₩20,856 | ₩21,775 | ₩20,829 | ₩21,540 | +3.28% | 164.7만 |
|---|
| 2026.09.03 | ₩19,743 | ₩21,876 | ₩19,703 | ₩21,849 | +10.67% | 279만 |
|---|
| 2026.09.02 | ₩19,354 | ₩19,502 | ₩19,059 | ₩19,314 | -0.21% | 162.8만 |
|---|
| 2026.09.01 | ₩19,984 | ₩20,206 | ₩19,368 | ₩19,555 | -2.15% | 167.2만 |
|---|
| 2026.08.31 | ₩20,065 | ₩20,655 | ₩19,663 | ₩20,588 | +2.61% | 176.6만 |
|---|
| 2026.08.28 | ₩20,789 | ₩21,044 | ₩19,756 | ₩19,850 | -4.52% | 349만 |
|---|
| 2026.08.27 | ₩19,864 | ₩21,621 | ₩19,609 | ₩21,232 | +6.89% | 260.8만 |
|---|
| 2026.08.26 | ₩19,877 | ₩20,105 | ₩19,542 | ₩19,837 | -0.20% | 139만 |
|---|
| 2026.08.25 | ₩19,314 | ₩20,521 | ₩19,251 | ₩20,280 | +5.00% | 170.9만 |
|---|
| 2026.08.24 | ₩19,649 | ₩20,467 | ₩19,354 | ₩19,756 | +0.55% | 256.8만 |
|---|
| 2026.08.21 | ₩19,368 | ₩19,689 | ₩18,858 | ₩19,314 | -0.28% | 294.8만 |
|---|
| 2026.08.20 | ₩18,469 | ₩18,563 | ₩17,798 | ₩18,335 | -0.73% | 254.9만 |
|---|
| 2026.08.19 | ₩16,202 | ₩17,818 | ₩16,202 | ₩17,423 | +7.53% | 460만 |
|---|
| 2026.08.18 | ₩16,377 | ₩16,631 | ₩15,941 | ₩15,988 | -2.38% | 281.5만 |
|---|
| 2026.08.17 | ₩16,068 | ₩16,759 | ₩16,028 | ₩16,672 | +3.76% | 172.7만 |
|---|
| 2026.08.14 | ₩16,229 | ₩16,269 | ₩15,786 | ₩16,001 | -1.40% | 211.3만 |
|---|
| 2026.08.13 | ₩16,229 | ₩16,826 | ₩16,162 | ₩16,618 | +2.40% | 136.9만 |
|---|
| 2026.08.12 | ₩16,766 | ₩16,900 | ₩16,430 | ₩16,457 | -1.84% | 162.9만 |
|---|
| 2026.08.11 | ₩16,833 | ₩17,081 | ₩16,487 | ₩16,658 | -1.04% | 118.1만 |
|---|
| 2026.08.10 | ₩17,128 | ₩17,282 | ₩16,638 | ₩16,833 | -1.72% | 160.8만 |
|---|
| 2026.08.07 | ₩17,369 | ₩17,798 | ₩16,752 | ₩17,195 | -1.00% | 159.8만 |
|---|
| 2026.08.06 | ₩16,739 | ₩16,996 | ₩16,605 | ₩16,806 | +0.40% | 79.5만 |
|---|
| 2026.08.05 | ₩17,195 | ₩17,362 | ₩16,994 | ₩17,275 | +0.47% | 118.7만 |
|---|
| 2026.08.04 | ₩16,672 | ₩17,222 | ₩16,618 | ₩17,208 | +3.22% | 115.8만 |
|---|
| 2026.08.03 | ₩16,417 | ₩16,953 | ₩16,236 | ₩16,779 | +2.21% | 99만 |
|---|
| 2026.07.31 | ₩16,833 | ₩16,893 | ₩15,907 | ₩16,591 | -1.43% | 176.4만 |
|---|
| 2026.07.30 | ₩16,752 | ₩17,101 | ₩16,625 | ₩17,034 | +1.68% | 89.5만 |
|---|
| 2026.07.29 | ₩17,154 | ₩17,624 | ₩16,752 | ₩16,766 | -2.27% | 99.8만 |
|---|
| 2026.07.28 | ₩16,980 | ₩17,403 | ₩16,698 | ₩17,154 | +1.03% | 67.2만 |
|---|
| 2026.07.27 | ₩16,873 | ₩17,530 | ₩16,812 | ₩17,463 | +3.50% | 107.5만 |
|---|
| 2026.07.24 | ₩16,678 | ₩16,752 | ₩16,111 | ₩16,417 | -1.57% | 118.5만 |
|---|
| 2026.07.23 | ₩17,235 | ₩17,275 | ₩16,551 | ₩16,725 | -2.96% | 77.7만 |
|---|
| 2026.07.22 | ₩17,946 | ₩18,160 | ₩17,671 | ₩17,865 | -0.45% | 76.4만 |
|---|
| 2026.07.21 | ₩18,147 | ₩18,576 | ₩17,919 | ₩18,174 | +0.15% | 97.8만 |
|---|
| 2026.07.20 | ₩17,242 | ₩18,026 | ₩17,181 | ₩17,597 | +2.06% | 85.2만 |
|---|
| 2026.07.17 | ₩16,444 | ₩17,342 | ₩16,363 | ₩17,195 | +4.57% | 100.1만 |
|---|
| 2026.07.16 | ₩17,235 | ₩17,336 | ₩16,906 | ₩16,967 | -1.56% | 79.4만 |
|---|
| 2026.07.15 | ₩17,993 | ₩18,268 | ₩17,577 | ₩17,731 | -1.45% | 88.8만 |
|---|
| 2026.07.14 | ₩17,275 | ₩17,745 | ₩17,141 | ₩17,704 | +2.48% | 100.8만 |
|---|
| 2026.07.13 | ₩16,739 | ₩17,087 | ₩16,544 | ₩16,859 | +0.72% | 91.8만 |
|---|
| 2026.07.10 | ₩17,825 | ₩17,999 | ₩17,047 | ₩17,208 | -3.46% | 123만 |
|---|
| 2026.07.09 | ₩17,074 | ₩17,506 | ₩16,886 | ₩17,074 | 0.00% | 58.7만 |
|---|
| 2026.07.08 | ₩17,255 | ₩17,490 | ₩16,940 | ₩17,289 | +0.19% | 88.7만 |
|---|
| 2026.07.07 | ₩18,335 | ₩18,704 | ₩17,745 | ₩17,771 | -3.07% | 109.5만 |
|---|
| 2026.07.06 | ₩17,403 | ₩18,851 | ₩17,356 | ₩18,295 | +5.13% | 204.5만 |
|---|
| 2026.07.02 | ₩18,107 | ₩18,831 | ₩17,798 | ₩18,214 | +0.59% | 133만 |
|---|
| 2026.07.01 | ₩16,537 | ₩18,174 | ₩16,323 | ₩17,396 | +5.19% | 138.5만 |
|---|
| 2026.06.30 | ₩16,283 | ₩16,618 | ₩15,860 | ₩16,403 | +0.74% | 149.1만 |
|---|
| 2026.06.29 | ₩16,108 | ₩17,557 | ₩15,693 | ₩17,289 | +7.33% | 269.6만 |
|---|
| 2026.06.26 | ₩15,652 | ₩16,497 | ₩15,464 | ₩15,464 | -1.20% | 202.7만 |
|---|
| 2026.06.25 | ₩17,731 | ₩17,778 | ₩16,028 | ₩16,095 | -9.23% | 237.6만 |
|---|
| 2026.06.24 | ₩19,461 | ₩19,515 | ₩17,590 | ₩17,906 | -7.99% | 268.5만 |
|---|
| 2026.06.23 | ₩20,025 | ₩20,333 | ₩19,629 | ₩19,703 | -1.61% | 140.4만 |
|---|
| 2026.06.22 | ₩21,607 | ₩22,224 | ₩20,266 | ₩20,642 | -4.47% | 169.6만 |
|---|
| 2026.06.18 | ₩21,983 | ₩21,996 | ₩20,300 | ₩21,057 | -4.21% | 196.9만 |
|---|
| 2026.06.17 | ₩23,150 | ₩23,499 | ₩22,117 | ₩22,117 | -4.46% | 118.2만 |
|---|
| 2026.06.16 | ₩24,035 | ₩24,330 | ₩23,083 | ₩23,110 | -3.85% | 116.5만 |
|---|
| 2026.06.15 | ₩24,572 | ₩25,028 | ₩24,223 | ₩24,290 | -1.15% | 115.6만 |
|---|
| 2026.06.12 | ₩22,513 | ₩23,901 | ₩22,184 | ₩23,244 | +3.25% | 149.6만 |
|---|
| 2026.06.11 | ₩21,983 | ₩22,788 | ₩21,460 | ₩22,613 | +2.87% | 108.5만 |
|---|
| 2026.06.10 | ₩22,171 | ₩22,975 | ₩22,070 | ₩22,077 | -0.42% | 100.4만 |
|---|
| 2026.06.09 | ₩23,311 | ₩23,686 | ₩21,822 | ₩22,345 | -4.14% | 193.9만 |
|---|
| 2026.06.08 | ₩23,740 | ₩24,209 | ₩23,297 | ₩23,928 | +0.79% | 138만 |
|---|
| 2026.06.05 | ₩23,525 | ₩23,700 | ₩21,775 | ₩22,841 | -2.91% | 268.1만 |
|---|
| 2026.06.04 | ₩23,995 | ₩24,806 | ₩23,740 | ₩24,411 | +1.73% | 154.5만 |
|---|
| 2026.06.03 | ₩25,738 | ₩26,355 | ₩24,223 | ₩24,236 | -5.84% | 210.8만 |
|---|
| 2026.06.02 | ₩27,200 | ₩27,200 | ₩25,631 | ₩25,993 | -4.44% | 342.4만 |
|---|
| 2026.06.01 | ₩28,179 | ₩28,964 | ₩27,495 | ₩28,407 | +0.81% | 202.4만 |
|---|
| 2026.05.29 | ₩28,340 | ₩30,272 | ₩28,126 | ₩29,896 | +5.49% | 210.2만 |
|---|
| 2026.05.28 | ₩28,233 | ₩28,984 | ₩27,308 | ₩28,622 | +1.38% | 180.3만 |
|---|
| 2026.05.27 | ₩30,004 | ₩30,097 | ₩29,484 | ₩29,574 | -1.43% | 168.6만 |
|---|
| 2026.05.26 | ₩30,647 | ₩31,622 | ₩30,413 | ₩30,540 | -0.35% | 150.8만 |
|---|
| 2026.05.22 | ₩31,170 | ₩31,385 | ₩30,352 | ₩30,473 | -2.24% | 217.7만 |
|---|
| 2026.05.21 | ₩31,170 | ₩31,922 | ₩30,835 | ₩31,291 | +0.39% | 150.7만 |
|---|
| 2026.05.20 | ₩31,854 | ₩32,391 | ₩31,385 | ₩31,868 | +0.04% | 150.9만 |
|---|
| 2026.05.19 | ₩31,439 | ₩32,217 | ₩31,385 | ₩31,613 | +0.55% | 176.4만 |
|---|
| 2026.05.18 | ₩32,445 | ₩32,445 | ₩31,090 | ₩31,935 | -1.57% | 237.9만 |
|---|
| 2026.05.15 | ₩34,537 | ₩34,537 | ₩33,055 | ₩33,679 | -2.49% | 216.7만 |
|---|
| 2026.05.14 | ₩33,786 | ₩36,059 | ₩33,249 | ₩35,194 | +4.17% | 219.5만 |
|---|
| 2026.05.13 | ₩35,208 | ₩35,221 | ₩34,081 | ₩34,537 | -1.90% | 194.8만 |
|---|
| 2026.05.12 | ₩36,616 | ₩36,737 | ₩34,778 | ₩35,516 | -3.00% | 191.7만 |
|---|
| 2026.05.11 | ₩36,180 | ₩37,421 | ₩35,140 | ₩37,260 | +2.98% | 228.2만 |
|---|
| 2026.05.08 | ₩34,805 | ₩35,959 | ₩34,550 | ₩35,878 | +3.08% | 151.6만 |
|---|
| 2026.05.07 | ₩35,543 | ₩35,556 | ₩34,228 | ₩34,711 | -2.34% | 139.7만 |
|---|
| 2026.05.06 | ₩36,415 | ₩36,884 | ₩35,878 | ₩36,670 | +0.70% | 190.7만 |
|---|
| 2026.05.05 | ₩37,246 | ₩37,367 | ₩36,254 | ₩36,750 | -1.33% | 208.9만 |
|---|
| 2026.05.04 | ₩35,717 | ₩36,602 | ₩35,342 | ₩36,281 | +1.58% | 147.1만 |
|---|
| 2026.05.01 | ₩34,094 | ₩35,617 | ₩33,866 | ₩35,154 | +3.11% | 248.7만 |
|---|
| 2026.04.30 | ₩32,512 | ₩33,432 | ₩31,975 | ₩33,169 | +2.02% | 95.6만 |
|---|
| 2026.04.29 | ₩33,907 | ₩33,907 | ₩32,109 | ₩32,418 | -4.39% | 167.5만 |
|---|
| 2026.04.28 | ₩33,531 | ₩34,080 | ₩32,713 | ₩33,893 | +1.08% | 168.4만 |
|---|
| 2026.04.27 | ₩34,805 | ₩35,597 | ₩34,188 | ₩34,470 | -0.96% | 159.7만 |
|---|
| 2026.04.24 | ₩35,825 | ₩35,825 | ₩34,383 | ₩34,805 | -2.85% | 190만 |
|---|
| 2026.04.23 | ₩35,664 | ₩36,415 | ₩34,805 | ₩34,966 | -1.96% | 211.3만 |
|---|
| 2026.04.22 | ₩36,160 | ₩37,608 | ₩36,106 | ₩36,911 | +2.08% | 184.9만 |
|---|
| 2026.04.21 | ₩35,489 | ₩35,838 | ₩34,202 | ₩34,202 | -3.63% | 162.2만 |
|---|
| 2026.04.20 | ₩33,947 | ₩35,509 | ₩33,640 | ₩35,489 | +4.54% | 162.1만 |
|---|
| 2026.04.17 | ₩32,418 | ₩36,053 | ₩32,364 | ₩34,738 | +7.16% | 461.5만 |
|---|
| 2026.04.16 | ₩30,527 | ₩31,539 | ₩29,916 | ₩31,533 | +3.30% | 101.7만 |
|---|
| 2026.04.15 | ₩30,366 | ₩31,023 | ₩29,950 | ₩31,023 | +2.16% | 132.8만 |
|---|
| 2026.04.14 | ₩30,017 | ₩31,063 | ₩29,856 | ₩30,057 | +0.13% | 123.5만 |
|---|
| 2026.04.13 | ₩28,193 | ₩29,199 | ₩27,898 | ₩29,132 | +3.33% | 131.6만 |
|---|
| 2026.04.10 | ₩28,635 | ₩28,998 | ₩28,267 | ₩28,555 | -0.28% | 105.4만 |
|---|
| 2026.04.09 | ₩28,273 | ₩28,917 | ₩28,032 | ₩28,448 | +0.62% | 97.8만 |
|---|
| 2026.04.08 | ₩29,548 | ₩29,776 | ₩28,434 | ₩28,756 | -2.68% | 117.1만 |
|---|
| 2026.04.07 | ₩28,273 | ₩28,461 | ₩27,516 | ₩28,019 | -0.90% | 115.1만 |
|---|
| 2026.04.06 | ₩27,992 | ₩28,743 | ₩27,844 | ₩28,622 | +2.25% | 128.6만 |
|---|
| 2026.04.02 | ₩27,026 | ₩27,683 | ₩26,443 | ₩27,241 | +0.79% | 130.7만 |
|---|
| 2026.04.01 | ₩28,823 | ₩28,823 | ₩27,938 | ₩28,166 | -2.28% | 159만 |
|---|
| 2026.03.31 | ₩28,166 | ₩28,622 | ₩27,066 | ₩28,555 | +1.38% | 110.4만 |
|---|
| 2026.03.30 | ₩29,320 | ₩29,521 | ₩27,723 | ₩27,871 | -4.94% | 137.1만 |
|---|
| 2026.03.27 | ₩29,521 | ₩29,628 | ₩28,233 | ₩28,662 | -2.91% | 126.4만 |
|---|
| 2026.03.26 | ₩30,835 | ₩31,305 | ₩30,071 | ₩30,071 | -2.48% | 98.4만 |
|---|
| 2026.03.25 | ₩31,787 | ₩32,404 | ₩31,278 | ₩31,734 | -0.17% | 89.5만 |
|---|
| 2026.03.24 | ₩31,613 | ₩31,787 | ₩30,721 | ₩31,144 | -1.48% | 104.7만 |
|---|
| 2026.03.23 | ₩31,452 | ₩31,734 | ₩30,661 | ₩31,398 | -0.17% | 99.1만 |
|---|
| 2026.03.20 | ₩31,694 | ₩31,720 | ₩30,634 | ₩30,902 | -2.50% | 103.6만 |
|---|
| 2026.03.19 | ₩30,714 | ₩31,640 | ₩30,312 | ₩31,412 | +2.27% | 78.9만 |
|---|
| 2026.03.18 | ₩33,115 | ₩33,397 | ₩32,280 | ₩32,378 | -2.23% | 135.8만 |
|---|
| 2026.03.17 | ₩33,223 | ₩34,336 | ₩33,176 | ₩34,027 | +2.42% | 156.7만 |
|---|
| 2026.03.16 | ₩33,062 | ₩33,624 | ₩32,740 | ₩33,518 | +1.38% | 91.1만 |
|---|
| 2026.03.13 | ₩32,807 | ₩33,397 | ₩31,787 | ₩32,096 | -2.17% | 77.9만 |
|---|
| 2026.03.12 | ₩31,452 | ₩31,771 | ₩30,708 | ₩31,586 | +0.43% | 54.6만 |
|---|
| 2026.03.11 | ₩32,498 | ₩33,008 | ₩31,559 | ₩32,243 | -0.78% | 64.6만 |
|---|
| 2026.03.10 | ₩32,807 | ₩32,927 | ₩31,720 | ₩32,176 | -1.92% | 60.1만 |
|---|
| 2026.03.09 | ₩31,667 | ₩32,445 | ₩31,519 | ₩32,270 | +1.91% | 64.2만 |
|---|
| 2026.03.06 | ₩31,345 | ₩31,600 | ₩30,714 | ₩31,090 | -0.81% | 63.4만 |
|---|
| 2026.03.05 | ₩33,303 | ₩33,464 | ₩31,989 | ₩32,337 | -2.90% | 67.8만 |
|---|
| 2026.03.04 | ₩33,477 | ₩34,639 | ₩33,223 | ₩33,920 | +1.32% | 105.8만 |
|---|
| 2026.03.03 | ₩31,600 | ₩32,176 | ₩30,607 | ₩31,533 | -0.21% | 55만 |
|---|
| 2026.03.02 | ₩30,808 | ₩32,860 | ₩30,795 | ₩32,431 | +5.27% | 77.5만 |
|---|
| 2026.02.27 | ₩30,674 | ₩31,063 | ₩30,553 | ₩30,929 | +0.83% | 70.1만 |
|---|
| 2026.02.26 | ₩31,452 | ₩31,761 | ₩30,553 | ₩31,425 | -0.09% | 47.2만 |
|---|
| 2026.02.25 | ₩31,130 | ₩32,552 | ₩30,906 | ₩32,096 | +3.10% | 79.9만 |
|---|
| 2026.02.24 | ₩29,400 | ₩30,446 | ₩28,693 | ₩30,097 | +2.37% | 60.6만 |
|---|
| 2026.02.23 | ₩30,688 | ₩31,077 | ₩29,615 | ₩29,816 | -2.84% | 72.1만 |
|---|
| 2026.02.20 | ₩31,130 | ₩32,082 | ₩30,956 | ₩31,305 | +0.56% | 67.4만 |
|---|
| 2026.02.19 | ₩29,668 | ₩31,009 | ₩29,346 | ₩30,902 | +4.16% | 72.3만 |
|---|
| 2026.02.18 | ₩30,902 | ₩31,801 | ₩30,185 | ₩30,553 | -1.13% | 86.5만 |
|---|
| 2026.02.17 | ₩31,170 | ₩31,747 | ₩30,540 | ₩31,144 | -0.09% | 85.2만 |
|---|
| 2026.02.13 | ₩30,808 | ₩32,317 | ₩30,513 | ₩32,082 | +4.14% | 126.5만 |
|---|
| 2026.02.12 | ₩30,835 | ₩30,983 | ₩29,427 | ₩29,883 | -3.09% | 95.6만 |
|---|
| 2026.02.11 | ₩32,404 | ₩32,404 | ₩30,466 | ₩30,916 | -4.59% | 116.2만 |
|---|
| 2026.02.10 | ₩32,391 | ₩33,330 | ₩32,163 | ₩32,203 | -0.58% | 80.8만 |
|---|
| 2026.02.09 | ₩31,023 | ₩33,504 | ₩30,516 | ₩33,316 | +7.39% | 123.7만 |
|---|
| 2026.02.06 | ₩28,273 | ₩32,579 | ₩28,179 | ₩32,190 | +13.85% | 290.1만 |
|---|
| 2026.02.05 | ₩29,615 | ₩29,869 | ₩25,706 | ₩26,329 | -11.10% | 375.7만 |
|---|
| 2026.02.04 | ₩32,250 | ₩32,351 | ₩30,097 | ₩31,975 | -0.85% | 381.8만 |
|---|
| 2026.02.03 | ₩34,524 | ₩34,524 | ₩31,398 | ₩32,954 | -4.55% | 264.7만 |
|---|
| 2026.02.02 | ₩34,376 | ₩36,086 | ₩33,960 | ₩34,376 | 0.00% | 214만 |
|---|
| 2026.01.30 | ₩34,363 | ₩36,763 | ₩34,322 | ₩36,455 | +6.09% | 142.9만 |
|---|
| 2026.01.29 | ₩38,145 | ₩38,185 | ₩34,232 | ₩35,100 | -7.98% | 292.1만 |
|---|
| 2026.01.28 | ₩40,358 | ₩40,573 | ₩38,856 | ₩39,191 | -2.89% | 143.2만 |
|---|
| 2026.01.27 | ₩39,493 | ₩39,848 | ₩38,802 | ₩39,821 | +0.83% | 188만 |
|---|
| 2026.01.26 | ₩39,245 | ₩40,197 | ₩39,090 | ₩39,553 | +0.79% | 138.8만 |
|---|
| 2026.01.23 | ₩39,446 | ₩41,216 | ₩39,057 | ₩40,009 | +1.43% | 147.2만 |
|---|
| 2026.01.22 | ₩40,049 | ₩40,251 | ₩39,164 | ₩39,459 | -1.47% | 117.6만 |
|---|
| 2026.01.21 | ₩40,076 | ₩41,122 | ₩38,896 | ₩40,707 | +1.57% | 189만 |
|---|
| 2026.01.20 | ₩41,002 | ₩41,109 | ₩39,520 | ₩39,902 | -2.68% | 175.7만 |
|---|
| 2026.01.16 | ₩42,343 | ₩42,826 | ₩41,538 | ₩42,745 | +0.95% | 152.8만 |
|---|
| 2026.01.15 | ₩43,711 | ₩43,711 | ₩42,073 | ₩42,195 | -3.47% | 131.6만 |
|---|
| 2026.01.14 | ₩44,127 | ₩46,541 | ₩43,657 | ₩44,221 | +0.21% | 210.2만 |
|---|
| 2026.01.13 | ₩41,297 | ₩43,215 | ₩41,055 | ₩43,054 | +4.25% | 114.3만 |
|---|
| 2026.01.12 | ₩39,526 | ₩41,216 | ₩39,178 | ₩40,868 | +3.39% | 113.2만 |
|---|
| 2026.01.09 | ₩41,739 | ₩41,867 | ₩39,231 | ₩39,728 | -4.82% | 139.2만 |
|---|
| 2026.01.08 | ₩40,264 | ₩42,504 | ₩39,660 | ₩41,820 | +3.86% | 116.3만 |
|---|
| 2026.01.07 | ₩41,619 | ₩42,906 | ₩40,653 | ₩41,337 | -0.68% | 149.7만 |
|---|
| 2026.01.06 | ₩42,289 | ₩42,356 | ₩39,768 | ₩40,573 | -4.06% | 141.5만 |
|---|
| 2026.01.05 | ₩41,578 | ₩42,477 | ₩41,203 | ₩41,887 | +0.74% | 140.8만 |
|---|
| 2026.01.02 | ₩39,761 | ₩41,163 | ₩38,668 | ₩40,318 | +1.40% | 122.3만 |
|---|
| 2025.12.31 | ₩40,700 | ₩40,801 | ₩39,540 | ₩39,701 | -2.46% | 216.7만 |
|---|
| 2025.12.30 | ₩40,479 | ₩41,270 | ₩40,130 | ₩40,519 | +0.10% | 165.4만 |
|---|
| 2025.12.29 | ₩40,894 | ₩41,887 | ₩40,371 | ₩40,385 | -1.25% | 256.4만 |
|---|
| 2025.12.26 | ₩41,230 | ₩41,243 | ₩40,009 | ₩41,082 | -0.36% | 163.6만 |
|---|
| 2025.12.24 | ₩41,310 | ₩41,793 | ₩40,854 | ₩41,713 | +0.97% | 71.7만 |
|---|
| 2025.12.23 | ₩42,524 | ₩42,625 | ₩41,189 | ₩41,511 | -2.38% | 119.8만 |
|---|
| 2025.12.22 | ₩43,879 | ₩44,234 | ₩42,879 | ₩42,987 | -2.03% | 134만 |
|---|
| 2025.12.19 | ₩42,658 | ₩43,523 | ₩42,195 | ₩42,933 | +0.64% | 162.7만 |
|---|
| 2025.12.18 | ₩43,563 | ₩44,006 | ₩41,122 | ₩41,324 | -5.14% | 138.6만 |
|---|
| 2025.12.17 | ₩44,073 | ₩44,918 | ₩42,323 | ₩42,330 | -3.96% | 116.1만 |
|---|
| 2025.12.16 | ₩43,456 | ₩44,999 | ₩42,678 | ₩44,019 | +1.30% | 112.8만 |
|---|
| 2025.12.15 | ₩45,991 | ₩46,051 | ₩42,289 | ₩42,598 | -7.38% | 177.5만 |
|---|
| 2025.12.12 | ₩47,413 | ₩47,951 | ₩45,931 | ₩45,964 | -3.06% | 152.7만 |
|---|
| 2025.12.11 | ₩46,635 | ₩47,567 | ₩44,636 | ₩47,560 | +1.98% | 504.7만 |
|---|
| 2025.12.10 | ₩49,264 | ₩49,606 | ₩47,925 | ₩48,459 | -1.63% | 404.6만 |
|---|
| 2025.12.09 | ₩47,587 | ₩50,672 | ₩47,292 | ₩49,130 | +3.24% | 279.4만 |
|---|
| 2025.12.08 | ₩47,614 | ₩48,392 | ₩46,811 | ₩48,016 | +0.85% | 183.4만 |
|---|
| 2025.12.05 | ₩47,882 | ₩48,251 | ₩46,233 | ₩47,010 | -1.82% | 226.7만 |
|---|
| 2025.12.04 | ₩48,184 | ₩49,022 | ₩47,547 | ₩48,352 | +0.35% | 202.8만 |
|---|
| 2025.12.03 | ₩48,486 | ₩49,693 | ₩47,614 | ₩49,358 | +1.80% | 182.8만 |
|---|
| 2025.12.02 | ₩46,943 | ₩49,291 | ₩46,943 | ₩47,949 | +2.14% | 198.8만 |
|---|
| 2025.12.01 | ₩44,797 | ₩45,736 | ₩41,713 | ₩45,602 | +1.80% | 384.5만 |
|---|
| 2025.11.28 | ₩47,882 | ₩48,955 | ₩46,474 | ₩46,943 | -1.96% | 140.7만 |
|---|
| 2025.11.26 | ₩46,876 | ₩48,486 | ₩45,937 | ₩47,346 | +1.00% | 222.1만 |
|---|
| 2025.11.25 | ₩46,943 | ₩47,681 | ₩45,200 | ₩46,541 | -0.86% | 151.5만 |
|---|
| 2025.11.24 | ₩46,139 | ₩48,352 | ₩44,864 | ₩48,285 | +4.65% | 235.5만 |
|---|
| 2025.11.21 | ₩46,340 | ₩48,258 | ₩44,663 | ₩45,803 | -1.16% | 278.1만 |
|---|
| 2025.11.20 | ₩51,101 | ₩51,437 | ₩45,944 | ₩47,346 | -7.35% | 262.2만 |
|---|
| 2025.11.19 | ₩54,521 | ₩54,857 | ₩49,445 | ₩50,632 | -7.13% | 244.3만 |
|---|
| 2025.11.18 | ₩52,845 | ₩57,003 | ₩52,838 | ₩55,594 | +5.20% | 210만 |
|---|
| 2025.11.17 | ₩52,845 | ₩54,890 | ₩51,302 | ₩52,845 | 0.00% | 365.7만 |
|---|
| 2025.11.14 | ₩53,650 | ₩55,970 | ₩52,375 | ₩53,650 | 0.00% | 357.2만 |
|---|
| 2025.11.13 | ₩59,551 | ₩60,255 | ₩55,460 | ₩55,863 | -6.19% | 289.2만 |
|---|
| 2025.11.12 | ₩63,307 | ₩63,608 | ₩59,819 | ₩61,026 | -3.60% | 175.6만 |
|---|
| 2025.11.11 | ₩63,910 | ₩64,648 | ₩62,636 | ₩62,636 | -1.99% | 136.7만 |
|---|
| 2025.11.10 | ₩66,593 | ₩66,727 | ₩63,441 | ₩64,447 | -3.22% | 189.3만 |
|---|
| 2025.11.07 | ₩60,020 | ₩65,251 | ₩59,350 | ₩64,849 | +8.04% | 299.7만 |
|---|
| 2025.11.06 | ₩67,531 | ₩67,598 | ₩63,374 | ₩63,977 | -5.26% | 218.2만 |
|---|
| 2025.11.05 | ₩68,068 | ₩69,543 | ₩67,498 | ₩69,543 | +2.17% | 165.8만 |
|---|
| 2025.11.04 | ₩69,610 | ₩70,335 | ₩67,062 | ₩67,330 | -3.28% | 250.3만 |
|---|
| 2025.11.03 | ₩71,689 | ₩73,098 | ₩70,683 | ₩71,890 | +0.28% | 205.9만 |
|---|
| 2025.10.31 | ₩72,762 | ₩74,506 | ₩71,253 | ₩73,031 | +0.37% | 240.2만 |
|---|
| 2025.10.30 | ₩72,963 | ₩73,225 | ₩68,739 | ₩68,739 | -5.79% | 260.9만 |
|---|
| 2025.10.29 | ₩77,993 | ₩78,362 | ₩75,378 | ₩75,646 | -3.01% | 185.1만 |
|---|
| 2025.10.28 | ₩80,273 | ₩80,917 | ₩77,960 | ₩77,993 | -2.84% | 138.2만 |
|---|
| 2025.10.27 | ₩81,011 | ₩81,205 | ₩79,871 | ₩80,541 | -0.58% | 173.6만 |
|---|
| 2025.10.24 | ₩78,999 | ₩79,334 | ₩78,020 | ₩78,664 | -0.42% | 148.7만 |
|---|
| 2025.10.23 | ₩77,524 | ₩78,395 | ₩75,847 | ₩77,322 | -0.26% | 197.5만 |
|---|
| 2025.10.22 | ₩81,078 | ₩81,983 | ₩76,752 | ₩77,859 | -3.97% | 212.8만 |
|---|
| 2025.10.21 | ₩80,810 | ₩83,559 | ₩80,407 | ₩82,755 | +2.41% | 147.4만 |
|---|
| 2025.10.20 | ₩81,480 | ₩83,325 | ₩80,810 | ₩81,480 | 0.00% | 197.4만 |
|---|
| 2025.10.17 | ₩76,853 | ₩80,206 | ₩76,652 | ₩79,536 | +3.49% | 272.3만 |
|---|
| 2025.10.16 | ₩82,151 | ₩82,553 | ₩77,591 | ₩77,993 | -5.06% | 252.2만 |
|---|
| 2025.10.15 | ₩87,114 | ₩88,455 | ₩84,706 | ₩85,303 | -2.08% | 180.5만 |
|---|
| 2025.10.14 | ₩86,443 | ₩89,427 | ₩85,303 | ₩86,242 | -0.23% | 175만 |
|---|
| 2025.10.13 | ₩87,449 | ₩90,198 | ₩86,121 | ₩90,131 | +3.07% | 145.6만 |
|---|
| 2025.10.10 | ₩91,540 | ₩91,808 | ₩86,517 | ₩87,046 | -4.91% | 236.6만 |
|---|