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 | ₩20,960 | ₩21,470 | ₩20,538 | ₩20,987 | +0.13% | 215.7만 |
| 2026.10.08 | ₩20,411 | ₩20,893 | ₩20,082 | ₩20,612 | +0.98% | 241.1만 |
| 2026.10.07 | ₩21,751 | ₩21,817 | ₩21,114 | ₩21,215 | -2.46% | 385.1만 |
| 2026.10.06 | ₩22,649 | ₩22,917 | ₩22,354 | ₩22,475 | -0.77% | 241.1만 |
| 2026.10.05 | ₩22,515 | ₩22,634 | ₩21,972 | ₩22,434 | -0.36% | 240만 |
| 2026.10.02 | ₩22,582 | ₩23,024 | ₩21,443 | ₩21,925 | -2.91% | 697.2만 |
| 2026.10.01 | ₩21,222 | ₩22,153 | ₩21,081 | ₩22,046 | +3.88% | 226.4만 |
| 2026.09.30 | ₩22,434 | ₩22,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,510 |
| -4.12% |
| 251.9만 |
| 2026.09.29 | ₩22,475 | ₩22,475 | ₩21,396 | ₩21,697 | -3.46% | 201.5만 |
|---|
| 2026.09.28 | ₩22,073 | ₩22,481 | ₩21,711 | ₩21,939 | -0.61% | 216만 |
|---|
| 2026.09.25 | ₩22,716 | ₩22,716 | ₩21,925 | ₩22,099 | -2.71% | 258.5만 |
|---|
| 2026.09.24 | ₩22,568 | ₩22,971 | ₩22,180 | ₩22,568 | 0.00% | 185.7만 |
|---|
| 2026.09.23 | ₩23,761 | ₩24,016 | ₩23,078 | ₩23,091 | -2.82% | 324만 |
|---|
| 2026.09.22 | ₩23,761 | ₩24,258 | ₩23,721 | ₩23,721 | -0.17% | 222.1만 |
|---|
| 2026.09.21 | ₩23,419 | ₩24,096 | ₩23,406 | ₩23,935 | +2.20% | 368.9만 |
|---|
| 2026.09.18 | ₩20,156 | ₩22,126 | ₩20,129 | ₩22,086 | +9.57% | 442.7만 |
|---|
| 2026.09.17 | ₩19,298 | ₩19,774 | ₩19,030 | ₩19,620 | +1.67% | 181.1만 |
|---|
| 2026.09.16 | ₩19,620 | ₩19,629 | ₩18,695 | ₩19,084 | -2.73% | 307.2만 |
|---|
| 2026.09.15 | ₩19,835 | ₩20,015 | ₩18,963 | ₩19,513 | -1.62% | 398만 |
|---|
| 2026.09.14 | ₩19,754 | ₩20,491 | ₩19,754 | ₩20,411 | +3.32% | 202.6만 |
|---|
| 2026.09.11 | ₩19,607 | ₩20,585 | ₩19,379 | ₩19,674 | +0.34% | 243.5만 |
|---|
| 2026.09.10 | ₩19,218 | ₩19,714 | ₩19,017 | ₩19,312 | +0.49% | 181.2만 |
|---|
| 2026.09.09 | ₩21,483 | ₩21,510 | ₩20,263 | ₩20,277 | -5.61% | 253만 |
|---|
| 2026.09.08 | ₩20,933 | ₩21,121 | ₩20,612 | ₩20,759 | -0.83% | 178.4만 |
|---|
| 2026.09.04 | ₩20,840 | ₩21,758 | ₩20,813 | ₩21,523 | +3.28% | 164.7만 |
|---|
| 2026.09.03 | ₩19,727 | ₩21,858 | ₩19,687 | ₩21,831 | +10.67% | 279만 |
|---|
| 2026.09.02 | ₩19,339 | ₩19,486 | ₩19,044 | ₩19,298 | -0.21% | 162.8만 |
|---|
| 2026.09.01 | ₩19,969 | ₩20,190 | ₩19,352 | ₩19,540 | -2.15% | 167.2만 |
|---|
| 2026.08.31 | ₩20,049 | ₩20,639 | ₩19,647 | ₩20,572 | +2.61% | 176.6만 |
|---|
| 2026.08.28 | ₩20,773 | ₩21,027 | ₩19,741 | ₩19,835 | -4.52% | 349만 |
|---|
| 2026.08.27 | ₩19,848 | ₩21,604 | ₩19,593 | ₩21,215 | +6.89% | 260.8만 |
|---|
| 2026.08.26 | ₩19,861 | ₩20,089 | ₩19,526 | ₩19,821 | -0.20% | 139만 |
|---|
| 2026.08.25 | ₩19,298 | ₩20,505 | ₩19,235 | ₩20,263 | +5.00% | 170.9만 |
|---|
| 2026.08.24 | ₩19,633 | ₩20,451 | ₩19,339 | ₩19,741 | +0.55% | 256.8만 |
|---|
| 2026.08.21 | ₩19,352 | ₩19,674 | ₩18,843 | ₩19,298 | -0.28% | 294.8만 |
|---|
| 2026.08.20 | ₩18,454 | ₩18,548 | ₩17,784 | ₩18,320 | -0.73% | 254.9만 |
|---|
| 2026.08.19 | ₩16,189 | ₩17,804 | ₩16,189 | ₩17,409 | +7.53% | 460만 |
|---|
| 2026.08.18 | ₩16,363 | ₩16,618 | ₩15,928 | ₩15,975 | -2.38% | 281.5만 |
|---|
| 2026.08.17 | ₩16,055 | ₩16,745 | ₩16,015 | ₩16,658 | +3.76% | 172.7만 |
|---|
| 2026.08.14 | ₩16,216 | ₩16,256 | ₩15,774 | ₩15,988 | -1.40% | 211.3만 |
|---|
| 2026.08.13 | ₩16,216 | ₩16,812 | ₩16,149 | ₩16,605 | +2.40% | 136.9만 |
|---|
| 2026.08.12 | ₩16,752 | ₩16,886 | ₩16,417 | ₩16,444 | -1.84% | 162.9만 |
|---|
| 2026.08.11 | ₩16,819 | ₩17,067 | ₩16,473 | ₩16,645 | -1.04% | 118.1만 |
|---|
| 2026.08.10 | ₩17,114 | ₩17,268 | ₩16,625 | ₩16,819 | -1.72% | 160.8만 |
|---|
| 2026.08.07 | ₩17,355 | ₩17,784 | ₩16,739 | ₩17,181 | -1.00% | 159.8만 |
|---|
| 2026.08.06 | ₩16,725 | ₩16,983 | ₩16,591 | ₩16,792 | +0.40% | 79.5만 |
|---|
| 2026.08.05 | ₩17,181 | ₩17,349 | ₩16,980 | ₩17,261 | +0.47% | 118.7만 |
|---|
| 2026.08.04 | ₩16,658 | ₩17,208 | ₩16,605 | ₩17,194 | +3.22% | 115.8만 |
|---|
| 2026.08.03 | ₩16,404 | ₩16,940 | ₩16,223 | ₩16,766 | +2.21% | 99만 |
|---|
| 2026.07.31 | ₩16,819 | ₩16,879 | ₩15,894 | ₩16,578 | -1.43% | 176.4만 |
|---|
| 2026.07.30 | ₩16,739 | ₩17,087 | ₩16,611 | ₩17,020 | +1.68% | 89.5만 |
|---|
| 2026.07.29 | ₩17,141 | ₩17,610 | ₩16,739 | ₩16,752 | -2.27% | 99.8만 |
|---|
| 2026.07.28 | ₩16,967 | ₩17,389 | ₩16,685 | ₩17,141 | +1.03% | 67.2만 |
|---|
| 2026.07.27 | ₩16,859 | ₩17,516 | ₩16,799 | ₩17,449 | +3.50% | 107.5만 |
|---|
| 2026.07.24 | ₩16,665 | ₩16,739 | ₩16,098 | ₩16,404 | -1.57% | 118.5만 |
|---|
| 2026.07.23 | ₩17,221 | ₩17,261 | ₩16,538 | ₩16,712 | -2.96% | 77.7만 |
|---|
| 2026.07.22 | ₩17,931 | ₩18,146 | ₩17,657 | ₩17,851 | -0.45% | 76.4만 |
|---|
| 2026.07.21 | ₩18,132 | ₩18,561 | ₩17,905 | ₩18,159 | +0.15% | 97.8만 |
|---|
| 2026.07.20 | ₩17,228 | ₩18,012 | ₩17,168 | ₩17,583 | +2.06% | 85.2만 |
|---|
| 2026.07.17 | ₩16,430 | ₩17,328 | ₩16,350 | ₩17,181 | +4.57% | 100.1만 |
|---|
| 2026.07.16 | ₩17,221 | ₩17,322 | ₩16,893 | ₩16,953 | -1.56% | 79.4만 |
|---|
| 2026.07.15 | ₩17,978 | ₩18,253 | ₩17,563 | ₩17,717 | -1.45% | 88.8만 |
|---|
| 2026.07.14 | ₩17,261 | ₩17,730 | ₩17,127 | ₩17,690 | +2.48% | 100.8만 |
|---|
| 2026.07.13 | ₩16,725 | ₩17,074 | ₩16,531 | ₩16,846 | +0.72% | 91.8만 |
|---|
| 2026.07.10 | ₩17,811 | ₩17,985 | ₩17,034 | ₩17,194 | -3.46% | 123만 |
|---|
| 2026.07.09 | ₩17,060 | ₩17,492 | ₩16,873 | ₩17,060 | 0.00% | 58.7만 |
|---|
| 2026.07.08 | ₩17,241 | ₩17,476 | ₩16,926 | ₩17,275 | +0.19% | 88.7만 |
|---|
| 2026.07.07 | ₩18,320 | ₩18,689 | ₩17,730 | ₩17,757 | -3.07% | 109.5만 |
|---|
| 2026.07.06 | ₩17,389 | ₩18,836 | ₩17,342 | ₩18,280 | +5.13% | 204.5만 |
|---|
| 2026.07.02 | ₩18,092 | ₩18,816 | ₩17,784 | ₩18,200 | +0.59% | 133만 |
|---|
| 2026.07.01 | ₩16,524 | ₩18,159 | ₩16,310 | ₩17,382 | +5.19% | 138.5만 |
|---|
| 2026.06.30 | ₩16,270 | ₩16,605 | ₩15,848 | ₩16,390 | +0.74% | 149.1만 |
|---|
| 2026.06.29 | ₩16,095 | ₩17,543 | ₩15,680 | ₩17,275 | +7.33% | 269.6만 |
|---|
| 2026.06.26 | ₩15,640 | ₩16,484 | ₩15,452 | ₩15,452 | -1.20% | 202.7만 |
|---|
| 2026.06.25 | ₩17,717 | ₩17,764 | ₩16,015 | ₩16,082 | -9.23% | 237.6만 |
|---|
| 2026.06.24 | ₩19,446 | ₩19,499 | ₩17,576 | ₩17,891 | -7.99% | 268.5만 |
|---|
| 2026.06.23 | ₩20,009 | ₩20,317 | ₩19,613 | ₩19,687 | -1.61% | 140.4만 |
|---|
| 2026.06.22 | ₩21,590 | ₩22,207 | ₩20,250 | ₩20,625 | -4.47% | 169.6만 |
|---|
| 2026.06.18 | ₩21,965 | ₩21,979 | ₩20,283 | ₩21,041 | -4.21% | 196.9만 |
|---|
| 2026.06.17 | ₩23,131 | ₩23,480 | ₩22,099 | ₩22,099 | -4.46% | 118.2만 |
|---|
| 2026.06.16 | ₩24,016 | ₩24,311 | ₩23,064 | ₩23,091 | -3.85% | 116.5만 |
|---|
| 2026.06.15 | ₩24,552 | ₩25,008 | ₩24,203 | ₩24,270 | -1.15% | 115.6만 |
|---|
| 2026.06.12 | ₩22,495 | ₩23,882 | ₩22,166 | ₩23,225 | +3.25% | 149.6만 |
|---|
| 2026.06.11 | ₩21,965 | ₩22,769 | ₩21,443 | ₩22,595 | +2.87% | 108.5만 |
|---|
| 2026.06.10 | ₩22,153 | ₩22,957 | ₩22,052 | ₩22,059 | -0.42% | 100.4만 |
|---|
| 2026.06.09 | ₩23,292 | ₩23,667 | ₩21,805 | ₩22,327 | -4.14% | 193.9만 |
|---|
| 2026.06.08 | ₩23,721 | ₩24,190 | ₩23,279 | ₩23,909 | +0.79% | 138만 |
|---|
| 2026.06.05 | ₩23,507 | ₩23,681 | ₩21,758 | ₩22,823 | -2.91% | 268.1만 |
|---|
| 2026.06.04 | ₩23,976 | ₩24,786 | ₩23,721 | ₩24,391 | +1.73% | 154.5만 |
|---|
| 2026.06.03 | ₩25,718 | ₩26,334 | ₩24,203 | ₩24,217 | -5.84% | 210.8만 |
|---|
| 2026.06.02 | ₩27,179 | ₩27,179 | ₩25,611 | ₩25,972 | -4.44% | 342.4만 |
|---|
| 2026.06.01 | ₩28,157 | ₩28,941 | ₩27,473 | ₩28,385 | +0.81% | 202.4만 |
|---|
| 2026.05.29 | ₩28,318 | ₩30,248 | ₩28,103 | ₩29,872 | +5.49% | 210.2만 |
|---|
| 2026.05.28 | ₩28,211 | ₩28,961 | ₩27,286 | ₩28,599 | +1.38% | 180.3만 |
|---|
| 2026.05.27 | ₩29,980 | ₩30,073 | ₩29,461 | ₩29,551 | -1.43% | 168.6만 |
|---|
| 2026.05.26 | ₩30,623 | ₩31,597 | ₩30,388 | ₩30,516 | -0.35% | 150.8만 |
|---|
| 2026.05.22 | ₩31,146 | ₩31,360 | ₩30,328 | ₩30,449 | -2.24% | 217.7만 |
|---|
| 2026.05.21 | ₩31,146 | ₩31,896 | ₩30,811 | ₩31,266 | +0.39% | 150.7만 |
|---|
| 2026.05.20 | ₩31,829 | ₩32,365 | ₩31,360 | ₩31,842 | +0.04% | 150.9만 |
|---|
| 2026.05.19 | ₩31,414 | ₩32,191 | ₩31,360 | ₩31,588 | +0.55% | 176.4만 |
|---|
| 2026.05.18 | ₩32,419 | ₩32,419 | ₩31,065 | ₩31,909 | -1.57% | 237.9만 |
|---|
| 2026.05.15 | ₩34,509 | ₩34,509 | ₩33,028 | ₩33,652 | -2.49% | 216.7만 |
|---|
| 2026.05.14 | ₩33,759 | ₩36,030 | ₩33,223 | ₩35,166 | +4.17% | 219.5만 |
|---|
| 2026.05.13 | ₩35,179 | ₩35,193 | ₩34,054 | ₩34,509 | -1.90% | 194.8만 |
|---|
| 2026.05.12 | ₩36,587 | ₩36,707 | ₩34,751 | ₩35,488 | -3.00% | 191.7만 |
|---|
| 2026.05.11 | ₩36,151 | ₩37,391 | ₩35,112 | ₩37,230 | +2.98% | 228.2만 |
|---|
| 2026.05.08 | ₩34,777 | ₩35,930 | ₩34,523 | ₩35,850 | +3.08% | 151.6만 |
|---|
| 2026.05.07 | ₩35,515 | ₩35,528 | ₩34,201 | ₩34,684 | -2.34% | 139.7만 |
|---|
| 2026.05.06 | ₩36,386 | ₩36,855 | ₩35,850 | ₩36,640 | +0.70% | 190.7만 |
|---|
| 2026.05.05 | ₩37,217 | ₩37,337 | ₩36,225 | ₩36,721 | -1.33% | 208.9만 |
|---|
| 2026.05.04 | ₩35,689 | ₩36,573 | ₩35,313 | ₩36,252 | +1.58% | 147.1만 |
|---|
| 2026.05.01 | ₩34,067 | ₩35,588 | ₩33,839 | ₩35,126 | +3.11% | 248.7만 |
|---|
| 2026.04.30 | ₩32,486 | ₩33,405 | ₩31,950 | ₩33,142 | +2.02% | 95.6만 |
|---|
| 2026.04.29 | ₩33,879 | ₩33,879 | ₩32,084 | ₩32,392 | -4.39% | 167.5만 |
|---|
| 2026.04.28 | ₩33,504 | ₩34,052 | ₩32,687 | ₩33,866 | +1.08% | 168.4만 |
|---|
| 2026.04.27 | ₩34,777 | ₩35,568 | ₩34,161 | ₩34,442 | -0.96% | 159.7만 |
|---|
| 2026.04.24 | ₩35,796 | ₩35,796 | ₩34,355 | ₩34,777 | -2.85% | 190만 |
|---|
| 2026.04.23 | ₩35,635 | ₩36,386 | ₩34,777 | ₩34,938 | -1.96% | 211.3만 |
|---|
| 2026.04.22 | ₩36,131 | ₩37,578 | ₩36,077 | ₩36,881 | +2.08% | 184.9만 |
|---|
| 2026.04.21 | ₩35,461 | ₩35,809 | ₩34,174 | ₩34,174 | -3.63% | 162.2만 |
|---|
| 2026.04.20 | ₩33,920 | ₩35,481 | ₩33,613 | ₩35,461 | +4.54% | 162.1만 |
|---|
| 2026.04.17 | ₩32,392 | ₩36,024 | ₩32,338 | ₩34,710 | +7.16% | 461.5만 |
|---|
| 2026.04.16 | ₩30,502 | ₩31,514 | ₩29,892 | ₩31,507 | +3.30% | 101.7만 |
|---|
| 2026.04.15 | ₩30,341 | ₩30,998 | ₩29,926 | ₩30,998 | +2.16% | 132.8만 |
|---|
| 2026.04.14 | ₩29,993 | ₩31,038 | ₩29,832 | ₩30,033 | +0.13% | 123.5만 |
|---|
| 2026.04.13 | ₩28,170 | ₩29,176 | ₩27,876 | ₩29,108 | +3.33% | 131.6만 |
|---|
| 2026.04.10 | ₩28,613 | ₩28,974 | ₩28,244 | ₩28,532 | -0.28% | 105.4만 |
|---|
| 2026.04.09 | ₩28,251 | ₩28,894 | ₩28,010 | ₩28,425 | +0.62% | 97.8만 |
|---|
| 2026.04.08 | ₩29,524 | ₩29,752 | ₩28,412 | ₩28,733 | -2.68% | 117.1만 |
|---|
| 2026.04.07 | ₩28,251 | ₩28,438 | ₩27,494 | ₩27,996 | -0.90% | 115.1만 |
|---|
| 2026.04.06 | ₩27,969 | ₩28,720 | ₩27,822 | ₩28,599 | +2.25% | 128.6만 |
|---|
| 2026.04.02 | ₩27,004 | ₩27,661 | ₩26,421 | ₩27,219 | +0.79% | 130.7만 |
|---|
| 2026.04.01 | ₩28,800 | ₩28,800 | ₩27,916 | ₩28,144 | -2.28% | 159만 |
|---|
| 2026.03.31 | ₩28,144 | ₩28,599 | ₩27,045 | ₩28,532 | +1.38% | 110.4만 |
|---|
| 2026.03.30 | ₩29,296 | ₩29,497 | ₩27,701 | ₩27,849 | -4.94% | 137.1만 |
|---|
| 2026.03.27 | ₩29,497 | ₩29,604 | ₩28,211 | ₩28,639 | -2.91% | 126.4만 |
|---|
| 2026.03.26 | ₩30,811 | ₩31,280 | ₩30,047 | ₩30,047 | -2.48% | 98.4만 |
|---|
| 2026.03.25 | ₩31,762 | ₩32,379 | ₩31,253 | ₩31,708 | -0.17% | 89.5만 |
|---|
| 2026.03.24 | ₩31,588 | ₩31,762 | ₩30,697 | ₩31,119 | -1.48% | 104.7만 |
|---|
| 2026.03.23 | ₩31,427 | ₩31,708 | ₩30,636 | ₩31,373 | -0.17% | 99.1만 |
|---|
| 2026.03.20 | ₩31,668 | ₩31,695 | ₩30,609 | ₩30,878 | -2.50% | 103.6만 |
|---|
| 2026.03.19 | ₩30,690 | ₩31,615 | ₩30,288 | ₩31,387 | +2.27% | 78.9만 |
|---|
| 2026.03.18 | ₩33,089 | ₩33,370 | ₩32,254 | ₩32,352 | -2.23% | 135.8만 |
|---|
| 2026.03.17 | ₩33,196 | ₩34,308 | ₩33,149 | ₩34,000 | +2.42% | 156.7만 |
|---|
| 2026.03.16 | ₩33,035 | ₩33,597 | ₩32,714 | ₩33,491 | +1.38% | 91.1만 |
|---|
| 2026.03.13 | ₩32,781 | ₩33,370 | ₩31,762 | ₩32,070 | -2.17% | 77.9만 |
|---|
| 2026.03.12 | ₩31,427 | ₩31,746 | ₩30,683 | ₩31,561 | +0.43% | 54.6만 |
|---|
| 2026.03.11 | ₩32,472 | ₩32,982 | ₩31,534 | ₩32,218 | -0.78% | 64.6만 |
|---|
| 2026.03.10 | ₩32,781 | ₩32,901 | ₩31,695 | ₩32,151 | -1.92% | 60.1만 |
|---|
| 2026.03.09 | ₩31,641 | ₩32,419 | ₩31,494 | ₩32,244 | +1.91% | 64.2만 |
|---|
| 2026.03.06 | ₩31,320 | ₩31,574 | ₩30,690 | ₩31,065 | -0.81% | 63.4만 |
|---|
| 2026.03.05 | ₩33,276 | ₩33,437 | ₩31,963 | ₩32,311 | -2.90% | 67.8만 |
|---|
| 2026.03.04 | ₩33,451 | ₩34,611 | ₩33,196 | ₩33,893 | +1.32% | 105.8만 |
|---|
| 2026.03.03 | ₩31,574 | ₩32,151 | ₩30,583 | ₩31,507 | -0.21% | 55만 |
|---|
| 2026.03.02 | ₩30,784 | ₩32,834 | ₩30,770 | ₩32,405 | +5.27% | 77.5만 |
|---|
| 2026.02.27 | ₩30,650 | ₩31,038 | ₩30,529 | ₩30,904 | +0.83% | 70.1만 |
|---|
| 2026.02.26 | ₩31,427 | ₩31,735 | ₩30,529 | ₩31,400 | -0.09% | 47.2만 |
|---|
| 2026.02.25 | ₩31,105 | ₩32,526 | ₩30,882 | ₩32,070 | +3.10% | 79.9만 |
|---|
| 2026.02.24 | ₩29,377 | ₩30,422 | ₩28,670 | ₩30,073 | +2.37% | 60.6만 |
|---|
| 2026.02.23 | ₩30,663 | ₩31,052 | ₩29,591 | ₩29,792 | -2.84% | 72.1만 |
|---|
| 2026.02.20 | ₩31,105 | ₩32,057 | ₩30,931 | ₩31,280 | +0.56% | 67.4만 |
|---|
| 2026.02.19 | ₩29,645 | ₩30,985 | ₩29,323 | ₩30,878 | +4.16% | 72.3만 |
|---|
| 2026.02.18 | ₩30,878 | ₩31,775 | ₩30,161 | ₩30,529 | -1.13% | 86.5만 |
|---|
| 2026.02.17 | ₩31,146 | ₩31,722 | ₩30,516 | ₩31,119 | -0.09% | 85.2만 |
|---|
| 2026.02.13 | ₩30,784 | ₩32,291 | ₩30,489 | ₩32,057 | +4.14% | 126.5만 |
|---|
| 2026.02.12 | ₩30,811 | ₩30,958 | ₩29,403 | ₩29,859 | -3.09% | 95.6만 |
|---|
| 2026.02.11 | ₩32,379 | ₩32,379 | ₩30,442 | ₩30,891 | -4.59% | 116.2만 |
|---|
| 2026.02.10 | ₩32,365 | ₩33,303 | ₩32,137 | ₩32,177 | -0.58% | 80.8만 |
|---|
| 2026.02.09 | ₩30,998 | ₩33,477 | ₩30,492 | ₩33,290 | +7.39% | 123.7만 |
|---|
| 2026.02.06 | ₩28,251 | ₩32,553 | ₩28,157 | ₩32,164 | +13.85% | 290.1만 |
|---|
| 2026.02.05 | ₩29,591 | ₩29,846 | ₩25,686 | ₩26,308 | -11.10% | 375.7만 |
|---|
| 2026.02.04 | ₩32,224 | ₩32,325 | ₩30,073 | ₩31,950 | -0.85% | 381.8만 |
|---|
| 2026.02.03 | ₩34,496 | ₩34,496 | ₩31,373 | ₩32,928 | -4.55% | 264.7만 |
|---|
| 2026.02.02 | ₩34,349 | ₩36,057 | ₩33,933 | ₩34,349 | 0.00% | 214만 |
|---|
| 2026.01.30 | ₩34,335 | ₩36,734 | ₩34,295 | ₩36,426 | +6.09% | 142.9만 |
|---|
| 2026.01.29 | ₩38,114 | ₩38,155 | ₩34,205 | ₩35,072 | -7.98% | 292.1만 |
|---|
| 2026.01.28 | ₩40,326 | ₩40,540 | ₩38,825 | ₩39,160 | -2.89% | 143.2만 |
|---|
| 2026.01.27 | ₩39,461 | ₩39,816 | ₩38,771 | ₩39,790 | +0.83% | 188만 |
|---|
| 2026.01.26 | ₩39,213 | ₩40,165 | ₩39,059 | ₩39,522 | +0.79% | 138.8만 |
|---|
| 2026.01.23 | ₩39,414 | ₩41,183 | ₩39,026 | ₩39,977 | +1.43% | 147.2만 |
|---|
| 2026.01.22 | ₩40,017 | ₩40,219 | ₩39,133 | ₩39,428 | -1.47% | 117.6만 |
|---|
| 2026.01.21 | ₩40,044 | ₩41,090 | ₩38,865 | ₩40,674 | +1.57% | 189만 |
|---|
| 2026.01.20 | ₩40,969 | ₩41,076 | ₩39,488 | ₩39,870 | -2.68% | 175.7만 |
|---|
| 2026.01.16 | ₩42,309 | ₩42,792 | ₩41,505 | ₩42,711 | +0.95% | 152.8만 |
|---|
| 2026.01.15 | ₩43,676 | ₩43,676 | ₩42,040 | ₩42,162 | -3.47% | 131.6만 |
|---|
| 2026.01.14 | ₩44,092 | ₩46,504 | ₩43,623 | ₩44,185 | +0.21% | 210.2만 |
|---|
| 2026.01.13 | ₩41,264 | ₩43,180 | ₩41,023 | ₩43,019 | +4.25% | 114.3만 |
|---|
| 2026.01.12 | ₩39,495 | ₩41,183 | ₩39,146 | ₩40,835 | +3.39% | 113.2만 |
|---|
| 2026.01.09 | ₩41,706 | ₩41,833 | ₩39,200 | ₩39,696 | -4.82% | 139.2만 |
|---|
| 2026.01.08 | ₩40,232 | ₩42,470 | ₩39,629 | ₩41,787 | +3.86% | 116.3만 |
|---|
| 2026.01.07 | ₩41,585 | ₩42,872 | ₩40,621 | ₩41,304 | -0.68% | 149.7만 |
|---|
| 2026.01.06 | ₩42,256 | ₩42,323 | ₩39,736 | ₩40,540 | -4.06% | 141.5만 |
|---|
| 2026.01.05 | ₩41,545 | ₩42,443 | ₩41,170 | ₩41,854 | +0.74% | 140.8만 |
|---|
| 2026.01.02 | ₩39,729 | ₩41,130 | ₩38,637 | ₩40,286 | +1.40% | 122.3만 |
|---|
| 2025.12.31 | ₩40,667 | ₩40,768 | ₩39,508 | ₩39,669 | -2.46% | 216.7만 |
|---|
| 2025.12.30 | ₩40,446 | ₩41,237 | ₩40,098 | ₩40,487 | +0.10% | 165.4만 |
|---|
| 2025.12.29 | ₩40,862 | ₩41,854 | ₩40,339 | ₩40,353 | -1.25% | 256.4만 |
|---|
| 2025.12.26 | ₩41,197 | ₩41,210 | ₩39,977 | ₩41,049 | -0.36% | 163.6만 |
|---|
| 2025.12.24 | ₩41,277 | ₩41,760 | ₩40,822 | ₩41,679 | +0.97% | 71.7만 |
|---|
| 2025.12.23 | ₩42,490 | ₩42,591 | ₩41,157 | ₩41,478 | -2.38% | 119.8만 |
|---|
| 2025.12.22 | ₩43,844 | ₩44,199 | ₩42,845 | ₩42,952 | -2.03% | 134만 |
|---|
| 2025.12.19 | ₩42,624 | ₩43,489 | ₩42,162 | ₩42,899 | +0.64% | 162.7만 |
|---|
| 2025.12.18 | ₩43,529 | ₩43,971 | ₩41,090 | ₩41,291 | -5.14% | 138.6만 |
|---|
| 2025.12.17 | ₩44,038 | ₩44,882 | ₩42,289 | ₩42,296 | -3.96% | 116.1만 |
|---|
| 2025.12.16 | ₩43,422 | ₩44,963 | ₩42,644 | ₩43,984 | +1.30% | 112.8만 |
|---|
| 2025.12.15 | ₩45,954 | ₩46,015 | ₩42,256 | ₩42,564 | -7.38% | 177.5만 |
|---|
| 2025.12.12 | ₩47,375 | ₩47,912 | ₩45,894 | ₩45,928 | -3.06% | 152.7만 |
|---|
| 2025.12.11 | ₩46,598 | ₩47,529 | ₩44,601 | ₩47,522 | +1.98% | 504.7만 |
|---|
| 2025.12.10 | ₩49,224 | ₩49,566 | ₩47,887 | ₩48,420 | -1.63% | 404.6만 |
|---|
| 2025.12.09 | ₩47,549 | ₩50,632 | ₩47,254 | ₩49,090 | +3.24% | 279.4만 |
|---|
| 2025.12.08 | ₩47,576 | ₩48,353 | ₩46,773 | ₩47,978 | +0.85% | 183.4만 |
|---|
| 2025.12.05 | ₩47,844 | ₩48,213 | ₩46,196 | ₩46,973 | -1.82% | 226.7만 |
|---|
| 2025.12.04 | ₩48,146 | ₩48,983 | ₩47,509 | ₩48,313 | +0.35% | 202.8만 |
|---|
| 2025.12.03 | ₩48,447 | ₩49,653 | ₩47,576 | ₩49,318 | +1.80% | 182.8만 |
|---|
| 2025.12.02 | ₩46,906 | ₩49,251 | ₩46,906 | ₩47,911 | +2.14% | 198.8만 |
|---|
| 2025.12.01 | ₩44,762 | ₩45,700 | ₩41,679 | ₩45,566 | +1.80% | 384.5만 |
|---|
| 2025.11.28 | ₩47,844 | ₩48,916 | ₩46,437 | ₩46,906 | -1.96% | 140.7만 |
|---|
| 2025.11.26 | ₩46,839 | ₩48,447 | ₩45,901 | ₩47,308 | +1.00% | 222.1만 |
|---|
| 2025.11.25 | ₩46,906 | ₩47,643 | ₩45,164 | ₩46,504 | -0.86% | 151.5만 |
|---|
| 2025.11.24 | ₩46,102 | ₩48,313 | ₩44,829 | ₩48,246 | +4.65% | 235.5만 |
|---|
| 2025.11.21 | ₩46,303 | ₩48,219 | ₩44,628 | ₩45,767 | -1.16% | 278.1만 |
|---|
| 2025.11.20 | ₩51,060 | ₩51,396 | ₩45,908 | ₩47,308 | -7.35% | 262.2만 |
|---|
| 2025.11.19 | ₩54,478 | ₩54,813 | ₩49,405 | ₩50,591 | -7.13% | 244.3만 |
|---|
| 2025.11.18 | ₩52,803 | ₩56,957 | ₩52,796 | ₩55,550 | +5.20% | 210만 |
|---|
| 2025.11.17 | ₩52,803 | ₩54,846 | ₩51,262 | ₩52,803 | 0.00% | 365.7만 |
|---|
| 2025.11.14 | ₩53,607 | ₩55,925 | ₩52,334 | ₩53,607 | 0.00% | 357.2만 |
|---|
| 2025.11.13 | ₩59,504 | ₩60,207 | ₩55,416 | ₩55,818 | -6.19% | 289.2만 |
|---|
| 2025.11.12 | ₩63,256 | ₩63,558 | ₩59,772 | ₩60,978 | -3.60% | 175.6만 |
|---|
| 2025.11.11 | ₩63,859 | ₩64,596 | ₩62,586 | ₩62,586 | -1.99% | 136.7만 |
|---|
| 2025.11.10 | ₩66,539 | ₩66,673 | ₩63,390 | ₩64,395 | -3.22% | 189.3만 |
|---|
| 2025.11.07 | ₩59,973 | ₩65,199 | ₩59,303 | ₩64,797 | +8.04% | 299.7만 |
|---|
| 2025.11.06 | ₩67,478 | ₩67,545 | ₩63,323 | ₩63,926 | -5.26% | 218.2만 |
|---|
| 2025.11.05 | ₩68,014 | ₩69,488 | ₩67,444 | ₩69,488 | +2.17% | 165.8만 |
|---|
| 2025.11.04 | ₩69,555 | ₩70,279 | ₩67,009 | ₩67,277 | -3.28% | 250.3만 |
|---|
| 2025.11.03 | ₩71,632 | ₩73,039 | ₩70,627 | ₩71,833 | +0.28% | 205.9만 |
|---|
| 2025.10.31 | ₩72,704 | ₩74,446 | ₩71,197 | ₩72,972 | +0.37% | 240.2만 |
|---|
| 2025.10.30 | ₩72,905 | ₩73,167 | ₩68,684 | ₩68,684 | -5.79% | 260.9만 |
|---|
| 2025.10.29 | ₩77,931 | ₩78,299 | ₩75,318 | ₩75,586 | -3.01% | 185.1만 |
|---|
| 2025.10.28 | ₩80,209 | ₩80,852 | ₩77,897 | ₩77,931 | -2.84% | 138.2만 |
|---|
| 2025.10.27 | ₩80,946 | ₩81,141 | ₩79,807 | ₩80,477 | -0.58% | 173.6만 |
|---|
| 2025.10.24 | ₩78,936 | ₩79,271 | ₩77,958 | ₩78,601 | -0.42% | 148.7만 |
|---|
| 2025.10.23 | ₩77,462 | ₩78,333 | ₩75,787 | ₩77,261 | -0.26% | 197.5만 |
|---|
| 2025.10.22 | ₩81,013 | ₩81,918 | ₩76,691 | ₩77,797 | -3.97% | 212.8만 |
|---|
| 2025.10.21 | ₩80,745 | ₩83,493 | ₩80,343 | ₩82,688 | +2.41% | 147.4만 |
|---|
| 2025.10.20 | ₩81,415 | ₩83,258 | ₩80,745 | ₩81,415 | 0.00% | 197.4만 |
|---|
| 2025.10.17 | ₩76,792 | ₩80,142 | ₩76,591 | ₩79,472 | +3.49% | 272.3만 |
|---|
| 2025.10.16 | ₩82,085 | ₩82,487 | ₩77,529 | ₩77,931 | -5.06% | 252.2만 |
|---|
| 2025.10.15 | ₩87,044 | ₩88,384 | ₩84,638 | ₩85,235 | -2.08% | 180.5만 |
|---|
| 2025.10.14 | ₩86,374 | ₩89,356 | ₩85,235 | ₩86,173 | -0.23% | 175만 |
|---|
| 2025.10.13 | ₩87,379 | ₩90,126 | ₩86,052 | ₩90,059 | +3.07% | 145.6만 |
|---|
| 2025.10.10 | ₩91,467 | ₩91,735 | ₩86,448 | ₩86,977 | -4.91% | 236.6만 |
|---|