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 | ₩20,973 | ₩21,483 | ₩20,551 | ₩21,000 | +0.13% | 215.7만 |
| 2026.10.08 | ₩20,423 | ₩20,906 | ₩20,095 | ₩20,624 | +0.98% | 241.1만 |
| 2026.10.07 | ₩21,764 | ₩21,830 | ₩21,127 | ₩21,228 | -2.46% | 385.1만 |
| 2026.10.06 | ₩22,663 | ₩22,931 | ₩22,368 | ₩22,488 | -0.77% | 241.1만 |
| 2026.10.05 | ₩22,528 | ₩22,648 | ₩21,985 | ₩22,448 | -0.36% | 240만 |
| 2026.10.02 | ₩22,596 | ₩23,038 | ₩21,456 | ₩21,938 | -2.91% | 697.2만 |
| 2026.10.01 | ₩21,234 | ₩22,166 | ₩21,094 | ₩22,059 | +3.88% | 226.4만 |
| 2026.09.30 | ₩22,448 | ₩22,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,523 |
| -4.12% |
| 251.9만 |
| 2026.09.29 | ₩22,488 | ₩22,488 | ₩21,409 | ₩21,710 | -3.46% | 201.5만 |
|---|
| 2026.09.28 | ₩22,086 | ₩22,495 | ₩21,724 | ₩21,952 | -0.61% | 216만 |
|---|
| 2026.09.25 | ₩22,730 | ₩22,730 | ₩21,938 | ₩22,113 | -2.71% | 258.5만 |
|---|
| 2026.09.24 | ₩22,582 | ₩22,984 | ₩22,193 | ₩22,582 | 0.00% | 185.7만 |
|---|
| 2026.09.23 | ₩23,776 | ₩24,030 | ₩23,092 | ₩23,105 | -2.82% | 324만 |
|---|
| 2026.09.22 | ₩23,776 | ₩24,273 | ₩23,735 | ₩23,735 | -0.17% | 222.1만 |
|---|
| 2026.09.21 | ₩23,434 | ₩24,111 | ₩23,420 | ₩23,950 | +2.20% | 368.9만 |
|---|
| 2026.09.18 | ₩20,168 | ₩22,140 | ₩20,142 | ₩22,099 | +9.57% | 442.7만 |
|---|
| 2026.09.17 | ₩19,310 | ₩19,786 | ₩19,042 | ₩19,632 | +1.67% | 181.1만 |
|---|
| 2026.09.16 | ₩19,632 | ₩19,641 | ₩18,707 | ₩19,096 | -2.73% | 307.2만 |
|---|
| 2026.09.15 | ₩19,847 | ₩20,028 | ₩18,975 | ₩19,525 | -1.62% | 398만 |
|---|
| 2026.09.14 | ₩19,766 | ₩20,504 | ₩19,766 | ₩20,423 | +3.32% | 202.6만 |
|---|
| 2026.09.11 | ₩19,619 | ₩20,597 | ₩19,391 | ₩19,686 | +0.34% | 243.5만 |
|---|
| 2026.09.10 | ₩19,230 | ₩19,726 | ₩19,029 | ₩19,324 | +0.49% | 181.2만 |
|---|
| 2026.09.09 | ₩21,496 | ₩21,523 | ₩20,276 | ₩20,289 | -5.61% | 253만 |
|---|
| 2026.09.08 | ₩20,946 | ₩21,134 | ₩20,624 | ₩20,772 | -0.83% | 178.4만 |
|---|
| 2026.09.04 | ₩20,852 | ₩21,771 | ₩20,825 | ₩21,536 | +3.28% | 164.7만 |
|---|
| 2026.09.03 | ₩19,739 | ₩21,871 | ₩19,699 | ₩21,845 | +10.67% | 279만 |
|---|
| 2026.09.02 | ₩19,350 | ₩19,498 | ₩19,055 | ₩19,310 | -0.21% | 162.8만 |
|---|
| 2026.09.01 | ₩19,981 | ₩20,202 | ₩19,364 | ₩19,551 | -2.15% | 167.2만 |
|---|
| 2026.08.31 | ₩20,061 | ₩20,651 | ₩19,659 | ₩20,584 | +2.61% | 176.6만 |
|---|
| 2026.08.28 | ₩20,785 | ₩21,040 | ₩19,753 | ₩19,847 | -4.52% | 349만 |
|---|
| 2026.08.27 | ₩19,860 | ₩21,617 | ₩19,605 | ₩21,228 | +6.89% | 260.8만 |
|---|
| 2026.08.26 | ₩19,873 | ₩20,101 | ₩19,538 | ₩19,833 | -0.20% | 139만 |
|---|
| 2026.08.25 | ₩19,310 | ₩20,517 | ₩19,247 | ₩20,276 | +5.00% | 170.9만 |
|---|
| 2026.08.24 | ₩19,645 | ₩20,463 | ₩19,350 | ₩19,753 | +0.55% | 256.8만 |
|---|
| 2026.08.21 | ₩19,364 | ₩19,686 | ₩18,854 | ₩19,310 | -0.28% | 294.8만 |
|---|
| 2026.08.20 | ₩18,465 | ₩18,559 | ₩17,795 | ₩18,331 | -0.73% | 254.9만 |
|---|
| 2026.08.19 | ₩16,199 | ₩17,815 | ₩16,199 | ₩17,419 | +7.53% | 460만 |
|---|
| 2026.08.18 | ₩16,373 | ₩16,628 | ₩15,938 | ₩15,984 | -2.38% | 281.5만 |
|---|
| 2026.08.17 | ₩16,065 | ₩16,756 | ₩16,025 | ₩16,668 | +3.76% | 172.7만 |
|---|
| 2026.08.14 | ₩16,226 | ₩16,266 | ₩15,783 | ₩15,998 | -1.40% | 211.3만 |
|---|
| 2026.08.13 | ₩16,226 | ₩16,823 | ₩16,159 | ₩16,615 | +2.40% | 136.9만 |
|---|
| 2026.08.12 | ₩16,762 | ₩16,896 | ₩16,427 | ₩16,454 | -1.84% | 162.9만 |
|---|
| 2026.08.11 | ₩16,829 | ₩17,077 | ₩16,483 | ₩16,655 | -1.04% | 118.1만 |
|---|
| 2026.08.10 | ₩17,124 | ₩17,279 | ₩16,635 | ₩16,829 | -1.72% | 160.8만 |
|---|
| 2026.08.07 | ₩17,366 | ₩17,795 | ₩16,749 | ₩17,191 | -1.00% | 159.8만 |
|---|
| 2026.08.06 | ₩16,735 | ₩16,993 | ₩16,601 | ₩16,802 | +0.40% | 79.5만 |
|---|
| 2026.08.05 | ₩17,191 | ₩17,359 | ₩16,990 | ₩17,272 | +0.47% | 118.7만 |
|---|
| 2026.08.04 | ₩16,668 | ₩17,218 | ₩16,615 | ₩17,205 | +3.22% | 115.8만 |
|---|
| 2026.08.03 | ₩16,414 | ₩16,950 | ₩16,233 | ₩16,776 | +2.21% | 99만 |
|---|
| 2026.07.31 | ₩16,829 | ₩16,890 | ₩15,904 | ₩16,588 | -1.43% | 176.4만 |
|---|
| 2026.07.30 | ₩16,749 | ₩17,097 | ₩16,621 | ₩17,030 | +1.68% | 89.5만 |
|---|
| 2026.07.29 | ₩17,151 | ₩17,620 | ₩16,749 | ₩16,762 | -2.27% | 99.8만 |
|---|
| 2026.07.28 | ₩16,977 | ₩17,399 | ₩16,695 | ₩17,151 | +1.03% | 67.2만 |
|---|
| 2026.07.27 | ₩16,870 | ₩17,527 | ₩16,809 | ₩17,460 | +3.50% | 107.5만 |
|---|
| 2026.07.24 | ₩16,675 | ₩16,749 | ₩16,108 | ₩16,414 | -1.57% | 118.5만 |
|---|
| 2026.07.23 | ₩17,232 | ₩17,272 | ₩16,548 | ₩16,722 | -2.96% | 77.7만 |
|---|
| 2026.07.22 | ₩17,942 | ₩18,157 | ₩17,667 | ₩17,862 | -0.45% | 76.4만 |
|---|
| 2026.07.21 | ₩18,143 | ₩18,573 | ₩17,915 | ₩18,170 | +0.15% | 97.8만 |
|---|
| 2026.07.20 | ₩17,238 | ₩18,023 | ₩17,178 | ₩17,594 | +2.06% | 85.2만 |
|---|
| 2026.07.17 | ₩16,440 | ₩17,339 | ₩16,360 | ₩17,191 | +4.57% | 100.1만 |
|---|
| 2026.07.16 | ₩17,232 | ₩17,332 | ₩16,903 | ₩16,963 | -1.56% | 79.4만 |
|---|
| 2026.07.15 | ₩17,989 | ₩18,264 | ₩17,574 | ₩17,728 | -1.45% | 88.8만 |
|---|
| 2026.07.14 | ₩17,272 | ₩17,741 | ₩17,138 | ₩17,701 | +2.48% | 100.8만 |
|---|
| 2026.07.13 | ₩16,735 | ₩17,084 | ₩16,541 | ₩16,856 | +0.72% | 91.8만 |
|---|
| 2026.07.10 | ₩17,822 | ₩17,996 | ₩17,044 | ₩17,205 | -3.46% | 123만 |
|---|
| 2026.07.09 | ₩17,071 | ₩17,502 | ₩16,883 | ₩17,071 | 0.00% | 58.7만 |
|---|
| 2026.07.08 | ₩17,252 | ₩17,486 | ₩16,937 | ₩17,285 | +0.19% | 88.7만 |
|---|
| 2026.07.07 | ₩18,331 | ₩18,700 | ₩17,741 | ₩17,768 | -3.07% | 109.5만 |
|---|
| 2026.07.06 | ₩17,399 | ₩18,847 | ₩17,352 | ₩18,291 | +5.13% | 204.5만 |
|---|
| 2026.07.02 | ₩18,103 | ₩18,827 | ₩17,795 | ₩18,211 | +0.59% | 133만 |
|---|
| 2026.07.01 | ₩16,534 | ₩18,170 | ₩16,320 | ₩17,393 | +5.19% | 138.5만 |
|---|
| 2026.06.30 | ₩16,279 | ₩16,615 | ₩15,857 | ₩16,400 | +0.74% | 149.1만 |
|---|
| 2026.06.29 | ₩16,105 | ₩17,553 | ₩15,689 | ₩17,285 | +7.33% | 269.6만 |
|---|
| 2026.06.26 | ₩15,649 | ₩16,494 | ₩15,461 | ₩15,461 | -1.20% | 202.7만 |
|---|
| 2026.06.25 | ₩17,728 | ₩17,775 | ₩16,025 | ₩16,092 | -9.23% | 237.6만 |
|---|
| 2026.06.24 | ₩19,458 | ₩19,511 | ₩17,587 | ₩17,902 | -7.99% | 268.5만 |
|---|
| 2026.06.23 | ₩20,021 | ₩20,329 | ₩19,625 | ₩19,699 | -1.61% | 140.4만 |
|---|
| 2026.06.22 | ₩21,603 | ₩22,220 | ₩20,262 | ₩20,638 | -4.47% | 169.6만 |
|---|
| 2026.06.18 | ₩21,979 | ₩21,992 | ₩20,296 | ₩21,053 | -4.21% | 196.9만 |
|---|
| 2026.06.17 | ₩23,145 | ₩23,494 | ₩22,113 | ₩22,113 | -4.46% | 118.2만 |
|---|
| 2026.06.16 | ₩24,030 | ₩24,325 | ₩23,078 | ₩23,105 | -3.85% | 116.5만 |
|---|
| 2026.06.15 | ₩24,567 | ₩25,023 | ₩24,218 | ₩24,285 | -1.15% | 115.6만 |
|---|
| 2026.06.12 | ₩22,508 | ₩23,896 | ₩22,180 | ₩23,239 | +3.25% | 149.6만 |
|---|
| 2026.06.11 | ₩21,979 | ₩22,783 | ₩21,456 | ₩22,609 | +2.87% | 108.5만 |
|---|
| 2026.06.10 | ₩22,166 | ₩22,971 | ₩22,066 | ₩22,073 | -0.42% | 100.4만 |
|---|
| 2026.06.09 | ₩23,306 | ₩23,682 | ₩21,818 | ₩22,341 | -4.14% | 193.9만 |
|---|
| 2026.06.08 | ₩23,735 | ₩24,205 | ₩23,293 | ₩23,923 | +0.79% | 138만 |
|---|
| 2026.06.05 | ₩23,521 | ₩23,695 | ₩21,771 | ₩22,837 | -2.91% | 268.1만 |
|---|
| 2026.06.04 | ₩23,990 | ₩24,801 | ₩23,735 | ₩24,406 | +1.73% | 154.5만 |
|---|
| 2026.06.03 | ₩25,733 | ₩26,350 | ₩24,218 | ₩24,232 | -5.84% | 210.8만 |
|---|
| 2026.06.02 | ₩27,195 | ₩27,195 | ₩25,626 | ₩25,988 | -4.44% | 342.4만 |
|---|
| 2026.06.01 | ₩28,174 | ₩28,958 | ₩27,490 | ₩28,402 | +0.81% | 202.4만 |
|---|
| 2026.05.29 | ₩28,335 | ₩30,266 | ₩28,120 | ₩29,890 | +5.49% | 210.2만 |
|---|
| 2026.05.28 | ₩28,228 | ₩28,979 | ₩27,302 | ₩28,617 | +1.38% | 180.3만 |
|---|
| 2026.05.27 | ₩29,998 | ₩30,092 | ₩29,479 | ₩29,569 | -1.43% | 168.6만 |
|---|
| 2026.05.26 | ₩30,641 | ₩31,616 | ₩30,407 | ₩30,534 | -0.35% | 150.8만 |
|---|
| 2026.05.22 | ₩31,164 | ₩31,379 | ₩30,346 | ₩30,467 | -2.24% | 217.7만 |
|---|
| 2026.05.21 | ₩31,164 | ₩31,915 | ₩30,829 | ₩31,285 | +0.39% | 150.7만 |
|---|
| 2026.05.20 | ₩31,848 | ₩32,385 | ₩31,379 | ₩31,862 | +0.04% | 150.9만 |
|---|
| 2026.05.19 | ₩31,433 | ₩32,210 | ₩31,379 | ₩31,607 | +0.55% | 176.4만 |
|---|
| 2026.05.18 | ₩32,438 | ₩32,438 | ₩31,084 | ₩31,929 | -1.57% | 237.9만 |
|---|
| 2026.05.15 | ₩34,530 | ₩34,530 | ₩33,048 | ₩33,672 | -2.49% | 216.7만 |
|---|
| 2026.05.14 | ₩33,779 | ₩36,052 | ₩33,243 | ₩35,187 | +4.17% | 219.5만 |
|---|
| 2026.05.13 | ₩35,201 | ₩35,214 | ₩34,074 | ₩34,530 | -1.90% | 194.8만 |
|---|
| 2026.05.12 | ₩36,609 | ₩36,729 | ₩34,772 | ₩35,509 | -3.00% | 191.7만 |
|---|
| 2026.05.11 | ₩36,173 | ₩37,413 | ₩35,134 | ₩37,252 | +2.98% | 228.2만 |
|---|
| 2026.05.08 | ₩34,798 | ₩35,952 | ₩34,544 | ₩35,871 | +3.08% | 151.6만 |
|---|
| 2026.05.07 | ₩35,536 | ₩35,549 | ₩34,222 | ₩34,705 | -2.34% | 139.7만 |
|---|
| 2026.05.06 | ₩36,408 | ₩36,877 | ₩35,871 | ₩36,662 | +0.70% | 190.7만 |
|---|
| 2026.05.05 | ₩37,239 | ₩37,360 | ₩36,247 | ₩36,743 | -1.33% | 208.9만 |
|---|
| 2026.05.04 | ₩35,710 | ₩36,595 | ₩35,335 | ₩36,274 | +1.58% | 147.1만 |
|---|
| 2026.05.01 | ₩34,088 | ₩35,610 | ₩33,860 | ₩35,147 | +3.11% | 248.7만 |
|---|
| 2026.04.30 | ₩32,505 | ₩33,425 | ₩31,969 | ₩33,162 | +2.02% | 95.6만 |
|---|
| 2026.04.29 | ₩33,900 | ₩33,900 | ₩32,103 | ₩32,411 | -4.39% | 167.5만 |
|---|
| 2026.04.28 | ₩33,525 | ₩34,073 | ₩32,707 | ₩33,887 | +1.08% | 168.4만 |
|---|
| 2026.04.27 | ₩34,798 | ₩35,590 | ₩34,182 | ₩34,463 | -0.96% | 159.7만 |
|---|
| 2026.04.24 | ₩35,818 | ₩35,818 | ₩34,376 | ₩34,798 | -2.85% | 190만 |
|---|
| 2026.04.23 | ₩35,657 | ₩36,408 | ₩34,798 | ₩34,959 | -1.96% | 211.3만 |
|---|
| 2026.04.22 | ₩36,153 | ₩37,601 | ₩36,099 | ₩36,904 | +2.08% | 184.9만 |
|---|
| 2026.04.21 | ₩35,482 | ₩35,831 | ₩34,195 | ₩34,195 | -3.63% | 162.2만 |
|---|
| 2026.04.20 | ₩33,940 | ₩35,502 | ₩33,633 | ₩35,482 | +4.54% | 162.1만 |
|---|
| 2026.04.17 | ₩32,411 | ₩36,046 | ₩32,358 | ₩34,731 | +7.16% | 461.5만 |
|---|
| 2026.04.16 | ₩30,521 | ₩31,533 | ₩29,911 | ₩31,526 | +3.30% | 101.7만 |
|---|
| 2026.04.15 | ₩30,360 | ₩31,017 | ₩29,944 | ₩31,017 | +2.16% | 132.8만 |
|---|
| 2026.04.14 | ₩30,011 | ₩31,057 | ₩29,850 | ₩30,051 | +0.13% | 123.5만 |
|---|
| 2026.04.13 | ₩28,187 | ₩29,193 | ₩27,892 | ₩29,126 | +3.33% | 131.6만 |
|---|
| 2026.04.10 | ₩28,630 | ₩28,992 | ₩28,261 | ₩28,549 | -0.28% | 105.4만 |
|---|
| 2026.04.09 | ₩28,268 | ₩28,912 | ₩28,026 | ₩28,442 | +0.62% | 97.8만 |
|---|
| 2026.04.08 | ₩29,542 | ₩29,770 | ₩28,429 | ₩28,751 | -2.68% | 117.1만 |
|---|
| 2026.04.07 | ₩28,268 | ₩28,456 | ₩27,510 | ₩28,013 | -0.90% | 115.1만 |
|---|
| 2026.04.06 | ₩27,986 | ₩28,737 | ₩27,839 | ₩28,617 | +2.25% | 128.6만 |
|---|
| 2026.04.02 | ₩27,021 | ₩27,678 | ₩26,437 | ₩27,235 | +0.79% | 130.7만 |
|---|
| 2026.04.01 | ₩28,818 | ₩28,818 | ₩27,933 | ₩28,161 | -2.28% | 159만 |
|---|
| 2026.03.31 | ₩28,161 | ₩28,617 | ₩27,061 | ₩28,549 | +1.38% | 110.4만 |
|---|
| 2026.03.30 | ₩29,314 | ₩29,515 | ₩27,718 | ₩27,866 | -4.94% | 137.1만 |
|---|
| 2026.03.27 | ₩29,515 | ₩29,622 | ₩28,228 | ₩28,657 | -2.91% | 126.4만 |
|---|
| 2026.03.26 | ₩30,829 | ₩31,298 | ₩30,065 | ₩30,065 | -2.48% | 98.4만 |
|---|
| 2026.03.25 | ₩31,781 | ₩32,398 | ₩31,272 | ₩31,728 | -0.17% | 89.5만 |
|---|
| 2026.03.24 | ₩31,607 | ₩31,781 | ₩30,715 | ₩31,138 | -1.48% | 104.7만 |
|---|
| 2026.03.23 | ₩31,446 | ₩31,728 | ₩30,655 | ₩31,392 | -0.17% | 99.1만 |
|---|
| 2026.03.20 | ₩31,687 | ₩31,714 | ₩30,628 | ₩30,896 | -2.50% | 103.6만 |
|---|
| 2026.03.19 | ₩30,708 | ₩31,634 | ₩30,306 | ₩31,406 | +2.27% | 78.9만 |
|---|
| 2026.03.18 | ₩33,109 | ₩33,390 | ₩32,273 | ₩32,371 | -2.23% | 135.8만 |
|---|
| 2026.03.17 | ₩33,216 | ₩34,329 | ₩33,169 | ₩34,021 | +2.42% | 156.7만 |
|---|
| 2026.03.16 | ₩33,055 | ₩33,617 | ₩32,733 | ₩33,511 | +1.38% | 91.1만 |
|---|
| 2026.03.13 | ₩32,800 | ₩33,390 | ₩31,781 | ₩32,090 | -2.17% | 77.9만 |
|---|
| 2026.03.12 | ₩31,446 | ₩31,765 | ₩30,702 | ₩31,580 | +0.43% | 54.6만 |
|---|
| 2026.03.11 | ₩32,492 | ₩33,002 | ₩31,553 | ₩32,237 | -0.78% | 64.6만 |
|---|
| 2026.03.10 | ₩32,800 | ₩32,921 | ₩31,714 | ₩32,170 | -1.92% | 60.1만 |
|---|
| 2026.03.09 | ₩31,661 | ₩32,438 | ₩31,513 | ₩32,264 | +1.91% | 64.2만 |
|---|
| 2026.03.06 | ₩31,339 | ₩31,593 | ₩30,708 | ₩31,084 | -0.81% | 63.4만 |
|---|
| 2026.03.05 | ₩33,297 | ₩33,457 | ₩31,982 | ₩32,331 | -2.90% | 67.8만 |
|---|
| 2026.03.04 | ₩33,471 | ₩34,632 | ₩33,216 | ₩33,913 | +1.32% | 105.8만 |
|---|
| 2026.03.03 | ₩31,593 | ₩32,170 | ₩30,601 | ₩31,526 | -0.21% | 55만 |
|---|
| 2026.03.02 | ₩30,802 | ₩32,854 | ₩30,789 | ₩32,425 | +5.27% | 77.5만 |
|---|
| 2026.02.27 | ₩30,668 | ₩31,057 | ₩30,548 | ₩30,923 | +0.83% | 70.1만 |
|---|
| 2026.02.26 | ₩31,446 | ₩31,754 | ₩30,548 | ₩31,419 | -0.09% | 47.2만 |
|---|
| 2026.02.25 | ₩31,124 | ₩32,546 | ₩30,900 | ₩32,090 | +3.10% | 79.9만 |
|---|
| 2026.02.24 | ₩29,394 | ₩30,440 | ₩28,688 | ₩30,092 | +2.37% | 60.6만 |
|---|
| 2026.02.23 | ₩30,682 | ₩31,071 | ₩29,609 | ₩29,810 | -2.84% | 72.1만 |
|---|
| 2026.02.20 | ₩31,124 | ₩32,076 | ₩30,950 | ₩31,298 | +0.56% | 67.4만 |
|---|
| 2026.02.19 | ₩29,662 | ₩31,003 | ₩29,341 | ₩30,896 | +4.16% | 72.3만 |
|---|
| 2026.02.18 | ₩30,896 | ₩31,795 | ₩30,179 | ₩30,548 | -1.13% | 86.5만 |
|---|
| 2026.02.17 | ₩31,164 | ₩31,741 | ₩30,534 | ₩31,138 | -0.09% | 85.2만 |
|---|
| 2026.02.13 | ₩30,802 | ₩32,311 | ₩30,507 | ₩32,076 | +4.14% | 126.5만 |
|---|
| 2026.02.12 | ₩30,829 | ₩30,977 | ₩29,421 | ₩29,877 | -3.09% | 95.6만 |
|---|
| 2026.02.11 | ₩32,398 | ₩32,398 | ₩30,460 | ₩30,910 | -4.59% | 116.2만 |
|---|
| 2026.02.10 | ₩32,385 | ₩33,323 | ₩32,157 | ₩32,197 | -0.58% | 80.8만 |
|---|
| 2026.02.09 | ₩31,017 | ₩33,498 | ₩30,510 | ₩33,310 | +7.39% | 123.7만 |
|---|
| 2026.02.06 | ₩28,268 | ₩32,572 | ₩28,174 | ₩32,184 | +13.85% | 290.1만 |
|---|
| 2026.02.05 | ₩29,609 | ₩29,864 | ₩25,701 | ₩26,323 | -11.10% | 375.7만 |
|---|
| 2026.02.04 | ₩32,244 | ₩32,344 | ₩30,092 | ₩31,969 | -0.85% | 381.8만 |
|---|
| 2026.02.03 | ₩34,517 | ₩34,517 | ₩31,392 | ₩32,948 | -4.55% | 264.7만 |
|---|
| 2026.02.02 | ₩34,369 | ₩36,079 | ₩33,954 | ₩34,369 | 0.00% | 214만 |
|---|
| 2026.01.30 | ₩34,356 | ₩36,756 | ₩34,316 | ₩36,448 | +6.09% | 142.9만 |
|---|
| 2026.01.29 | ₩38,137 | ₩38,178 | ₩34,226 | ₩35,093 | -7.98% | 292.1만 |
|---|
| 2026.01.28 | ₩40,350 | ₩40,565 | ₩38,848 | ₩39,183 | -2.89% | 143.2만 |
|---|
| 2026.01.27 | ₩39,485 | ₩39,841 | ₩38,795 | ₩39,814 | +0.83% | 188만 |
|---|
| 2026.01.26 | ₩39,237 | ₩40,189 | ₩39,083 | ₩39,545 | +0.79% | 138.8만 |
|---|
| 2026.01.23 | ₩39,438 | ₩41,208 | ₩39,049 | ₩40,001 | +1.43% | 147.2만 |
|---|
| 2026.01.22 | ₩40,042 | ₩40,243 | ₩39,157 | ₩39,452 | -1.47% | 117.6만 |
|---|
| 2026.01.21 | ₩40,068 | ₩41,114 | ₩38,888 | ₩40,699 | +1.57% | 189만 |
|---|
| 2026.01.20 | ₩40,994 | ₩41,101 | ₩39,512 | ₩39,894 | -2.68% | 175.7만 |
|---|
| 2026.01.16 | ₩42,335 | ₩42,817 | ₩41,530 | ₩42,737 | +0.95% | 152.8만 |
|---|
| 2026.01.15 | ₩43,703 | ₩43,703 | ₩42,065 | ₩42,187 | -3.47% | 131.6만 |
|---|
| 2026.01.14 | ₩44,118 | ₩46,532 | ₩43,649 | ₩44,212 | +0.21% | 210.2만 |
|---|
| 2026.01.13 | ₩41,289 | ₩43,206 | ₩41,047 | ₩43,045 | +4.25% | 114.3만 |
|---|
| 2026.01.12 | ₩39,519 | ₩41,208 | ₩39,170 | ₩40,860 | +3.39% | 113.2만 |
|---|
| 2026.01.09 | ₩41,731 | ₩41,859 | ₩39,224 | ₩39,720 | -4.82% | 139.2만 |
|---|
| 2026.01.08 | ₩40,256 | ₩42,496 | ₩39,653 | ₩41,812 | +3.86% | 116.3만 |
|---|
| 2026.01.07 | ₩41,611 | ₩42,898 | ₩40,645 | ₩41,329 | -0.68% | 149.7만 |
|---|
| 2026.01.06 | ₩42,281 | ₩42,348 | ₩39,760 | ₩40,565 | -4.06% | 141.5만 |
|---|
| 2026.01.05 | ₩41,570 | ₩42,469 | ₩41,195 | ₩41,879 | +0.74% | 140.8만 |
|---|
| 2026.01.02 | ₩39,753 | ₩41,155 | ₩38,660 | ₩40,310 | +1.40% | 122.3만 |
|---|
| 2025.12.31 | ₩40,692 | ₩40,793 | ₩39,532 | ₩39,693 | -2.46% | 216.7만 |
|---|
| 2025.12.30 | ₩40,471 | ₩41,262 | ₩40,122 | ₩40,511 | +0.10% | 165.4만 |
|---|
| 2025.12.29 | ₩40,886 | ₩41,879 | ₩40,363 | ₩40,377 | -1.25% | 256.4만 |
|---|
| 2025.12.26 | ₩41,222 | ₩41,235 | ₩40,001 | ₩41,074 | -0.36% | 163.6만 |
|---|
| 2025.12.24 | ₩41,302 | ₩41,785 | ₩40,846 | ₩41,704 | +0.97% | 71.7만 |
|---|
| 2025.12.23 | ₩42,516 | ₩42,616 | ₩41,181 | ₩41,503 | -2.38% | 119.8만 |
|---|
| 2025.12.22 | ₩43,870 | ₩44,226 | ₩42,871 | ₩42,978 | -2.03% | 134만 |
|---|
| 2025.12.19 | ₩42,650 | ₩43,515 | ₩42,187 | ₩42,925 | +0.64% | 162.7만 |
|---|
| 2025.12.18 | ₩43,555 | ₩43,998 | ₩41,114 | ₩41,316 | -5.14% | 138.6만 |
|---|
| 2025.12.17 | ₩44,065 | ₩44,909 | ₩42,315 | ₩42,321 | -3.96% | 116.1만 |
|---|
| 2025.12.16 | ₩43,448 | ₩44,990 | ₩42,670 | ₩44,011 | +1.30% | 112.8만 |
|---|
| 2025.12.15 | ₩45,982 | ₩46,043 | ₩42,281 | ₩42,590 | -7.38% | 177.5만 |
|---|
| 2025.12.12 | ₩47,404 | ₩47,941 | ₩45,922 | ₩45,955 | -3.06% | 152.7만 |
|---|
| 2025.12.11 | ₩46,626 | ₩47,558 | ₩44,628 | ₩47,551 | +1.98% | 504.7만 |
|---|
| 2025.12.10 | ₩49,254 | ₩49,596 | ₩47,916 | ₩48,450 | -1.63% | 404.6만 |
|---|
| 2025.12.09 | ₩47,578 | ₩50,662 | ₩47,283 | ₩49,120 | +3.24% | 279.4만 |
|---|
| 2025.12.08 | ₩47,605 | ₩48,383 | ₩46,802 | ₩48,007 | +0.85% | 183.4만 |
|---|
| 2025.12.05 | ₩47,873 | ₩48,242 | ₩46,224 | ₩47,001 | -1.82% | 226.7만 |
|---|
| 2025.12.04 | ₩48,175 | ₩49,013 | ₩47,538 | ₩48,342 | +0.35% | 202.8만 |
|---|
| 2025.12.03 | ₩48,476 | ₩49,683 | ₩47,605 | ₩49,348 | +1.80% | 182.8만 |
|---|
| 2025.12.02 | ₩46,934 | ₩49,281 | ₩46,934 | ₩47,940 | +2.14% | 198.8만 |
|---|
| 2025.12.01 | ₩44,789 | ₩45,727 | ₩41,704 | ₩45,593 | +1.80% | 384.5만 |
|---|
| 2025.11.28 | ₩47,873 | ₩48,946 | ₩46,465 | ₩46,934 | -1.96% | 140.7만 |
|---|
| 2025.11.26 | ₩46,867 | ₩48,476 | ₩45,929 | ₩47,337 | +1.00% | 222.1만 |
|---|
| 2025.11.25 | ₩46,934 | ₩47,672 | ₩45,191 | ₩46,532 | -0.86% | 151.5만 |
|---|
| 2025.11.24 | ₩46,130 | ₩48,342 | ₩44,856 | ₩48,275 | +4.65% | 235.5만 |
|---|
| 2025.11.21 | ₩46,331 | ₩48,248 | ₩44,655 | ₩45,794 | -1.16% | 278.1만 |
|---|
| 2025.11.20 | ₩51,091 | ₩51,427 | ₩45,935 | ₩47,337 | -7.35% | 262.2만 |
|---|
| 2025.11.19 | ₩54,511 | ₩54,846 | ₩49,435 | ₩50,622 | -7.13% | 244.3만 |
|---|
| 2025.11.18 | ₩52,835 | ₩56,992 | ₩52,828 | ₩55,584 | +5.20% | 210만 |
|---|
| 2025.11.17 | ₩52,835 | ₩54,880 | ₩51,292 | ₩52,835 | 0.00% | 365.7만 |
|---|
| 2025.11.14 | ₩53,639 | ₩55,959 | ₩52,365 | ₩53,639 | 0.00% | 357.2만 |
|---|
| 2025.11.13 | ₩59,540 | ₩60,244 | ₩55,450 | ₩55,852 | -6.19% | 289.2만 |
|---|
| 2025.11.12 | ₩63,294 | ₩63,596 | ₩59,808 | ₩61,015 | -3.60% | 175.6만 |
|---|
| 2025.11.11 | ₩63,898 | ₩64,635 | ₩62,624 | ₩62,624 | -1.99% | 136.7만 |
|---|
| 2025.11.10 | ₩66,580 | ₩66,714 | ₩63,428 | ₩64,434 | -3.22% | 189.3만 |
|---|
| 2025.11.07 | ₩60,009 | ₩65,239 | ₩59,338 | ₩64,836 | +8.04% | 299.7만 |
|---|
| 2025.11.06 | ₩67,518 | ₩67,585 | ₩63,361 | ₩63,965 | -5.26% | 218.2만 |
|---|
| 2025.11.05 | ₩68,055 | ₩69,530 | ₩67,485 | ₩69,530 | +2.17% | 165.8만 |
|---|
| 2025.11.04 | ₩69,597 | ₩70,321 | ₩67,049 | ₩67,317 | -3.28% | 250.3만 |
|---|
| 2025.11.03 | ₩71,675 | ₩73,083 | ₩70,670 | ₩71,877 | +0.28% | 205.9만 |
|---|
| 2025.10.31 | ₩72,748 | ₩74,491 | ₩71,240 | ₩73,016 | +0.37% | 240.2만 |
|---|
| 2025.10.30 | ₩72,949 | ₩73,211 | ₩68,725 | ₩68,725 | -5.79% | 260.9만 |
|---|
| 2025.10.29 | ₩77,978 | ₩78,347 | ₩75,363 | ₩75,631 | -3.01% | 185.1만 |
|---|
| 2025.10.28 | ₩80,258 | ₩80,901 | ₩77,944 | ₩77,978 | -2.84% | 138.2만 |
|---|
| 2025.10.27 | ₩80,995 | ₩81,190 | ₩79,855 | ₩80,526 | -0.58% | 173.6만 |
|---|
| 2025.10.24 | ₩78,984 | ₩79,319 | ₩78,005 | ₩78,648 | -0.42% | 148.7만 |
|---|
| 2025.10.23 | ₩77,509 | ₩78,380 | ₩75,832 | ₩77,307 | -0.26% | 197.5만 |
|---|
| 2025.10.22 | ₩81,062 | ₩81,967 | ₩76,738 | ₩77,844 | -3.97% | 212.8만 |
|---|
| 2025.10.21 | ₩80,794 | ₩83,543 | ₩80,392 | ₩82,738 | +2.41% | 147.4만 |
|---|
| 2025.10.20 | ₩81,465 | ₩83,308 | ₩80,794 | ₩81,465 | 0.00% | 197.4만 |
|---|
| 2025.10.17 | ₩76,838 | ₩80,191 | ₩76,637 | ₩79,520 | +3.49% | 272.3만 |
|---|
| 2025.10.16 | ₩82,135 | ₩82,537 | ₩77,576 | ₩77,978 | -5.06% | 252.2만 |
|---|
| 2025.10.15 | ₩87,097 | ₩88,438 | ₩84,690 | ₩85,286 | -2.08% | 180.5만 |
|---|
| 2025.10.14 | ₩86,426 | ₩89,410 | ₩85,286 | ₩86,225 | -0.23% | 175만 |
|---|
| 2025.10.13 | ₩87,432 | ₩90,181 | ₩86,104 | ₩90,114 | +3.07% | 145.6만 |
|---|
| 2025.10.10 | ₩91,522 | ₩91,790 | ₩86,500 | ₩87,030 | -4.91% | 236.6만 |
|---|