시장 데이터를 불러오는 중
전체 종목
YieldMax Innovation Option Income Strategy ETF 과거 주가
YieldMax Innovation Option Income Strategy ETF · OARK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Innovation Option Income Strategy ETF · OARK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,460 | ₩40,021 | ₩39,433 | ₩39,953 | +1.25% | 7천 |
| 2026.10.08 | ₩39,046 | ₩39,300 | ₩38,872 | ₩38,999 | -0.12% | 1.5만 |
| 2026.10.07 | ₩39,580 | ₩39,767 | ₩39,447 | ₩39,579 | -0.00% | 6.6천 |
| 2026.10.06 | ₩41,104 | ₩41,579 | ₩40,329 | ₩40,329 | -1.89% | 8.5천 |
| 2026.10.05 | ₩40,021 | ₩41,077 | ₩40,021 | ₩40,962 | +2.35% | 1.3만 |
| 2026.10.02 | ₩40,209 | ₩40,489 | ₩39,901 | ₩40,001 | -0.52% | 3.4천 |
| 2026.10.01 | ₩39,995 | ₩39,995 | ₩39,453 | ₩39,480 | -1.29% | 9.8천 |
| 2026.09.30 | ₩40,342 | ₩40,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,917 |
| -1.05% |
| 3.2천 |
| 2026.09.29 | ₩40,048 | ₩40,128 | ₩39,861 | ₩39,960 | -0.22% | 3.8천 |
|---|
| 2026.09.28 | ₩39,975 | ₩40,168 | ₩39,767 | ₩39,822 | -0.38% | 6.4천 |
|---|
| 2026.09.25 | ₩40,984 | ₩40,984 | ₩40,275 | ₩40,421 | -1.37% | 4.6천 |
|---|
| 2026.09.24 | ₩40,048 | ₩40,716 | ₩40,008 | ₩40,684 | +1.59% | 3.8천 |
|---|
| 2026.09.23 | ₩40,690 | ₩40,742 | ₩40,369 | ₩40,429 | -0.64% | 2.5천 |
|---|
| 2026.09.22 | ₩40,716 | ₩41,064 | ₩40,716 | ₩41,051 | +0.82% | 2천 |
|---|
| 2026.09.21 | ₩40,102 | ₩40,690 | ₩40,102 | ₩40,663 | +1.40% | 6.6천 |
|---|
| 2026.09.18 | ₩39,861 | ₩40,115 | ₩39,527 | ₩39,818 | -0.11% | 6.3천 |
|---|
| 2026.09.17 | ₩39,229 | ₩39,540 | ₩39,219 | ₩39,540 | +0.79% | 3.2천 |
|---|
| 2026.09.16 | ₩38,778 | ₩38,925 | ₩38,671 | ₩38,678 | -0.26% | 8.3천 |
|---|
| 2026.09.15 | ₩39,086 | ₩39,086 | ₩38,578 | ₩38,683 | -1.03% | 6.8천 |
|---|
| 2026.09.14 | ₩38,391 | ₩39,286 | ₩38,391 | ₩39,104 | +1.86% | 8.8천 |
|---|
| 2026.09.11 | ₩38,885 | ₩39,072 | ₩38,713 | ₩38,713 | -0.44% | 7.4천 |
|---|
| 2026.09.10 | ₩38,337 | ₩38,805 | ₩38,284 | ₩38,424 | +0.23% | 6.2천 |
|---|
| 2026.09.09 | ₩39,834 | ₩39,834 | ₩39,286 | ₩39,300 | -1.34% | 2.7천 |
|---|
| 2026.09.08 | ₩39,955 | ₩40,088 | ₩39,761 | ₩39,861 | -0.23% | 5.3천 |
|---|
| 2026.09.04 | ₩40,195 | ₩40,195 | ₩39,821 | ₩39,933 | -0.65% | 7.9천 |
|---|
| 2026.09.03 | ₩39,794 | ₩40,249 | ₩39,794 | ₩40,086 | +0.73% | 1.1만 |
|---|
| 2026.09.02 | ₩39,072 | ₩39,433 | ₩38,992 | ₩39,274 | +0.52% | 7.7천 |
|---|
| 2026.09.01 | ₩39,353 | ₩39,620 | ₩39,126 | ₩39,126 | -0.58% | 8.6천 |
|---|
| 2026.08.31 | ₩39,487 | ₩40,075 | ₩39,259 | ₩40,041 | +1.40% | 5.1천 |
|---|
| 2026.08.28 | ₩40,716 | ₩40,716 | ₩39,555 | ₩39,639 | -2.65% | 7천 |
|---|
| 2026.08.27 | ₩40,168 | ₩40,576 | ₩40,156 | ₩40,536 | +0.92% | 3.7천 |
|---|
| 2026.08.26 | ₩40,329 | ₩40,480 | ₩40,155 | ₩40,348 | +0.05% | 4.4천 |
|---|
| 2026.08.25 | ₩39,741 | ₩40,640 | ₩39,741 | ₩40,519 | +1.96% | 3.7천 |
|---|
| 2026.08.24 | ₩39,981 | ₩40,115 | ₩39,634 | ₩39,682 | -0.75% | 5.6천 |
|---|
| 2026.08.21 | ₩39,968 | ₩40,483 | ₩39,834 | ₩40,421 | +1.13% | 1.3만 |
|---|
| 2026.08.20 | ₩39,580 | ₩39,821 | ₩39,554 | ₩39,594 | +0.03% | 7.2천 |
|---|
| 2026.08.19 | ₩38,912 | ₩39,781 | ₩38,912 | ₩39,781 | +2.23% | 4.9천 |
|---|
| 2026.08.18 | ₩38,738 | ₩38,845 | ₩38,337 | ₩38,412 | -0.84% | 8.1천 |
|---|
| 2026.08.17 | ₩39,233 | ₩39,499 | ₩39,233 | ₩39,389 | +0.40% | 4천 |
|---|
| 2026.08.14 | ₩39,674 | ₩39,674 | ₩39,059 | ₩39,153 | -1.31% | 8.4천 |
|---|
| 2026.08.13 | ₩39,206 | ₩39,643 | ₩39,206 | ₩39,643 | +1.11% | 1.2만 |
|---|
| 2026.08.12 | ₩39,554 | ₩39,618 | ₩39,273 | ₩39,433 | -0.30% | 7.9천 |
|---|
| 2026.08.11 | ₩39,300 | ₩39,433 | ₩39,259 | ₩39,316 | +0.04% | 3.6천 |
|---|
| 2026.08.10 | ₩39,032 | ₩39,313 | ₩39,032 | ₩39,266 | +0.60% | 5.2천 |
|---|
| 2026.08.07 | ₩38,177 | ₩38,935 | ₩38,097 | ₩38,935 | +1.99% | 6.5천 |
|---|
| 2026.08.06 | ₩37,361 | ₩37,829 | ₩37,361 | ₩37,669 | +0.82% | 5.1천 |
|---|
| 2026.08.05 | ₩38,391 | ₩38,471 | ₩38,146 | ₩38,146 | -0.64% | 1.2만 |
|---|
| 2026.08.04 | ₩37,762 | ₩38,451 | ₩37,702 | ₩38,405 | +1.70% | 7.3천 |
|---|
| 2026.08.03 | ₩36,466 | ₩37,228 | ₩36,071 | ₩37,208 | +2.03% | 9.9천 |
|---|
| 2026.07.31 | ₩37,134 | ₩37,134 | ₩35,944 | ₩36,455 | -1.83% | 1.1만 |
|---|
| 2026.07.30 | ₩36,586 | ₩36,930 | ₩36,586 | ₩36,930 | +0.94% | 2.7천 |
|---|
| 2026.07.29 | ₩36,813 | ₩37,134 | ₩36,253 | ₩36,253 | -1.52% | 6.8천 |
|---|
| 2026.07.28 | ₩36,920 | ₩37,155 | ₩36,091 | ₩37,073 | +0.41% | 7.1천 |
|---|
| 2026.07.27 | ₩37,014 | ₩37,428 | ₩36,746 | ₩37,041 | +0.07% | 1.2만 |
|---|
| 2026.07.24 | ₩38,016 | ₩38,016 | ₩36,559 | ₩36,832 | -3.12% | 1.6만 |
|---|
| 2026.07.23 | ₩37,736 | ₩38,097 | ₩37,482 | ₩37,663 | -0.19% | 1.1만 |
|---|
| 2026.07.22 | ₩39,447 | ₩39,447 | ₩38,925 | ₩38,956 | -1.24% | 3.2천 |
|---|
| 2026.07.21 | ₩39,032 | ₩39,687 | ₩39,032 | ₩39,571 | +1.38% | 7.3천 |
|---|
| 2026.07.20 | ₩38,417 | ₩38,952 | ₩38,417 | ₩38,520 | +0.27% | 4.1만 |
|---|
| 2026.07.17 | ₩38,564 | ₩39,019 | ₩38,016 | ₩38,662 | +0.25% | 1.6만 |
|---|
| 2026.07.16 | ₩40,342 | ₩40,342 | ₩39,072 | ₩39,206 | -2.82% | 1.4만 |
|---|
| 2026.07.15 | ₩40,864 | ₩41,037 | ₩40,716 | ₩40,962 | +0.24% | 3.1천 |
|---|
| 2026.07.14 | ₩40,503 | ₩40,930 | ₩40,429 | ₩40,854 | +0.87% | 4.1천 |
|---|
| 2026.07.13 | ₩41,064 | ₩41,064 | ₩40,235 | ₩40,269 | -1.94% | 1.2만 |
|---|
| 2026.07.10 | ₩41,866 | ₩41,866 | ₩40,944 | ₩41,184 | -1.63% | 2.3만 |
|---|
| 2026.07.09 | ₩41,305 | ₩41,599 | ₩40,984 | ₩41,346 | +0.10% | 4.9천 |
|---|
| 2026.07.08 | ₩41,278 | ₩41,278 | ₩40,676 | ₩41,243 | -0.08% | 4.9천 |
|---|
| 2026.07.07 | ₩42,107 | ₩42,107 | ₩41,375 | ₩41,628 | -1.14% | 6.2천 |
|---|
| 2026.07.06 | ₩41,813 | ₩42,762 | ₩41,719 | ₩42,466 | +1.56% | 8.1천 |
|---|
| 2026.07.02 | ₩41,853 | ₩42,695 | ₩41,398 | ₩41,600 | -0.60% | 4.9천 |
|---|
| 2026.07.01 | ₩41,879 | ₩42,549 | ₩41,879 | ₩42,215 | +0.80% | 7.6천 |
|---|
| 2026.06.30 | ₩41,576 | ₩41,973 | ₩41,545 | ₩41,953 | +0.91% | 1.2만 |
|---|
| 2026.06.29 | ₩41,037 | ₩41,906 | ₩41,037 | ₩41,799 | +1.86% | 1.2만 |
|---|
| 2026.06.26 | ₩39,554 | ₩41,037 | ₩39,554 | ₩40,925 | +3.47% | 1.3만 |
|---|
| 2026.06.25 | ₩40,294 | ₩40,516 | ₩39,894 | ₩40,275 | -0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩40,997 | ₩41,278 | ₩40,442 | ₩40,606 | -0.96% | 1.1만 |
|---|
| 2026.06.23 | ₩40,409 | ₩41,231 | ₩40,235 | ₩40,647 | +0.59% | 1만 |
|---|
| 2026.06.22 | ₩41,826 | ₩42,414 | ₩41,318 | ₩41,441 | -0.92% | 1.2만 |
|---|
| 2026.06.18 | ₩41,839 | ₩42,170 | ₩41,572 | ₩42,170 | +0.79% | 5.1천 |
|---|
| 2026.06.17 | ₩42,414 | ₩42,788 | ₩41,679 | ₩41,706 | -1.67% | 3.9천 |
|---|
| 2026.06.16 | ₩42,488 | ₩42,488 | ₩41,933 | ₩41,933 | -1.31% | 9.2천 |
|---|
| 2026.06.15 | ₩41,893 | ₩42,374 | ₩41,759 | ₩42,151 | +0.62% | 1.2만 |
|---|
| 2026.06.12 | ₩40,703 | ₩40,716 | ₩40,235 | ₩40,594 | -0.27% | 7.7천 |
|---|
| 2026.06.11 | ₩39,447 | ₩40,463 | ₩39,273 | ₩40,397 | +2.41% | 8.6천 |
|---|
| 2026.06.10 | ₩40,155 | ₩40,970 | ₩39,741 | ₩39,774 | -0.95% | 7.2천 |
|---|
| 2026.06.09 | ₩41,345 | ₩41,572 | ₩39,407 | ₩40,607 | -1.78% | 1.1만 |
|---|
| 2026.06.08 | ₩40,569 | ₩41,198 | ₩40,569 | ₩40,902 | +0.82% | 1.1만 |
|---|
| 2026.06.05 | ₩42,160 | ₩42,160 | ₩39,808 | ₩40,277 | -4.47% | 2.2만 |
|---|
| 2026.06.04 | ₩42,280 | ₩43,183 | ₩42,280 | ₩42,815 | +1.26% | 8.2천 |
|---|
| 2026.06.03 | ₩42,949 | ₩42,949 | ₩42,133 | ₩42,486 | -1.08% | 9.7천 |
|---|
| 2026.06.02 | ₩43,216 | ₩43,250 | ₩42,882 | ₩43,164 | -0.12% | 7.7천 |
|---|
| 2026.06.01 | ₩43,550 | ₩43,951 | ₩43,209 | ₩43,724 | +0.40% | 1.2만 |
|---|
| 2026.05.29 | ₩43,778 | ₩44,082 | ₩43,243 | ₩43,957 | +0.41% | 1.1만 |
|---|
| 2026.05.28 | ₩42,441 | ₩43,631 | ₩42,441 | ₩43,631 | +2.80% | 1.4만 |
|---|
| 2026.05.27 | ₩42,655 | ₩43,096 | ₩42,655 | ₩42,986 | +0.78% | 2.5만 |
|---|
| 2026.05.26 | ₩42,775 | ₩42,909 | ₩42,514 | ₩42,653 | -0.28% | 1.7만 |
|---|
| 2026.05.22 | ₩42,722 | ₩42,722 | ₩42,280 | ₩42,367 | -0.83% | 1만 |
|---|
| 2026.05.21 | ₩41,893 | ₩42,355 | ₩41,756 | ₩42,319 | +1.02% | 9.3천 |
|---|
| 2026.05.20 | ₩41,398 | ₩42,307 | ₩41,398 | ₩42,284 | +2.14% | 1만 |
|---|
| 2026.05.19 | ₩41,599 | ₩41,639 | ₩41,087 | ₩41,398 | -0.48% | 7.3천 |
|---|
| 2026.05.18 | ₩41,866 | ₩42,163 | ₩41,325 | ₩41,648 | -0.52% | 1.5만 |
|---|
| 2026.05.15 | ₩42,534 | ₩42,534 | ₩41,839 | ₩41,866 | -1.57% | 2.6만 |
|---|
| 2026.05.14 | ₩43,136 | ₩43,657 | ₩42,775 | ₩43,136 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩43,898 | ₩44,058 | ₩43,296 | ₩43,537 | -0.82% | 1.8만 |
|---|
| 2026.05.12 | ₩43,978 | ₩43,978 | ₩43,185 | ₩43,811 | -0.38% | 1.2만 |
|---|
| 2026.05.11 | ₩43,711 | ₩44,700 | ₩43,711 | ₩44,503 | +1.81% | 1.7만 |
|---|
| 2026.05.08 | ₩43,764 | ₩43,974 | ₩43,377 | ₩43,974 | +0.48% | 1.2만 |
|---|
| 2026.05.07 | ₩44,072 | ₩44,072 | ₩43,331 | ₩43,552 | -1.18% | 1.8만 |
|---|
| 2026.05.06 | ₩43,965 | ₩44,553 | ₩43,818 | ₩44,553 | +1.34% | 1.3만 |
|---|
| 2026.05.05 | ₩44,406 | ₩44,406 | ₩43,443 | ₩43,496 | -2.05% | 9.4천 |
|---|
| 2026.05.04 | ₩43,778 | ₩44,272 | ₩43,711 | ₩44,112 | +0.76% | 2.3만 |
|---|
| 2026.05.01 | ₩43,283 | ₩43,684 | ₩42,762 | ₩43,510 | +0.53% | 1.7만 |
|---|
| 2026.04.30 | ₩42,267 | ₩43,136 | ₩42,067 | ₩42,886 | +1.46% | 6.7천 |
|---|
| 2026.04.29 | ₩42,601 | ₩42,601 | ₩42,013 | ₩42,347 | -0.60% | 9.8천 |
|---|
| 2026.04.28 | ₩43,457 | ₩43,497 | ₩42,922 | ₩43,280 | -0.41% | 5.4천 |
|---|
| 2026.04.27 | ₩43,497 | ₩43,965 | ₩43,497 | ₩43,731 | +0.54% | 1.4만 |
|---|
| 2026.04.24 | ₩44,152 | ₩44,152 | ₩43,537 | ₩43,619 | -1.21% | 7.8천 |
|---|
| 2026.04.23 | ₩44,459 | ₩44,459 | ₩43,377 | ₩43,443 | -2.29% | 1.4만 |
|---|
| 2026.04.22 | ₩45,114 | ₩45,235 | ₩44,994 | ₩45,181 | +0.15% | 1.5만 |
|---|
| 2026.04.21 | ₩45,061 | ₩45,435 | ₩44,205 | ₩44,219 | -1.87% | 6만 |
|---|
| 2026.04.20 | ₩45,114 | ₩45,120 | ₩44,590 | ₩45,120 | +0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩44,847 | ₩45,689 | ₩44,847 | ₩45,090 | +0.54% | 1.4만 |
|---|
| 2026.04.16 | ₩44,540 | ₩44,540 | ₩43,554 | ₩44,143 | -0.89% | 7천 |
|---|
| 2026.04.15 | ₩43,577 | ₩44,712 | ₩43,577 | ₩44,712 | +2.60% | 7.8천 |
|---|
| 2026.04.14 | ₩42,775 | ₩43,644 | ₩42,775 | ₩43,418 | +1.50% | 7.4천 |
|---|
| 2026.04.13 | ₩40,917 | ₩42,267 | ₩40,917 | ₩42,267 | +3.30% | 8.6천 |
|---|
| 2026.04.10 | ₩40,770 | ₩41,071 | ₩40,770 | ₩41,047 | +0.68% | 1.3만 |
|---|
| 2026.04.09 | ₩40,857 | ₩40,944 | ₩40,503 | ₩40,716 | -0.34% | 7.4천 |
|---|
| 2026.04.08 | ₩42,374 | ₩42,374 | ₩41,445 | ₩41,587 | -1.86% | 8.5천 |
|---|
| 2026.04.07 | ₩40,676 | ₩40,846 | ₩40,142 | ₩40,846 | +0.42% | 3.5천 |
|---|
| 2026.04.06 | ₩40,770 | ₩41,265 | ₩40,770 | ₩40,942 | +0.42% | 2만 |
|---|
| 2026.04.02 | ₩39,614 | ₩40,762 | ₩39,614 | ₩40,762 | +2.90% | 1.3만 |
|---|
| 2026.04.01 | ₩41,371 | ₩41,422 | ₩41,064 | ₩41,166 | -0.50% | 5.7천 |
|---|
| 2026.03.31 | ₩39,193 | ₩40,735 | ₩39,193 | ₩40,735 | +3.94% | 1.1만 |
|---|
| 2026.03.30 | ₩39,139 | ₩39,386 | ₩38,377 | ₩38,591 | -1.40% | 1.2만 |
|---|
| 2026.03.27 | ₩40,409 | ₩40,409 | ₩39,086 | ₩39,273 | -2.81% | 1.3만 |
|---|
| 2026.03.26 | ₩41,238 | ₩41,712 | ₩40,703 | ₩40,703 | -1.30% | 3.8천 |
|---|
| 2026.03.25 | ₩42,715 | ₩42,869 | ₩42,254 | ₩42,254 | -1.08% | 2.8천 |
|---|
| 2026.03.24 | ₩42,441 | ₩42,441 | ₩41,452 | ₩41,786 | -1.54% | 6.2천 |
|---|
| 2026.03.23 | ₩42,307 | ₩42,829 | ₩42,307 | ₩42,575 | +0.63% | 4.8천 |
|---|
| 2026.03.20 | ₩42,708 | ₩42,708 | ₩41,305 | ₩41,640 | -2.50% | 5.9천 |
|---|
| 2026.03.19 | ₩41,465 | ₩42,672 | ₩41,465 | ₩42,561 | +2.64% | 8.5천 |
|---|
| 2026.03.18 | ₩43,510 | ₩43,764 | ₩42,922 | ₩42,922 | -1.35% | 7.5천 |
|---|
| 2026.03.17 | ₩43,604 | ₩43,951 | ₩43,510 | ₩43,858 | +0.58% | 66.3만 |
|---|
| 2026.03.16 | ₩43,002 | ₩43,443 | ₩43,002 | ₩43,149 | +0.34% | 1.6만 |
|---|
| 2026.03.13 | ₩42,708 | ₩43,042 | ₩42,254 | ₩42,307 | -0.94% | 9.7천 |
|---|
| 2026.03.12 | ₩43,336 | ₩43,336 | ₩42,558 | ₩42,558 | -1.80% | 3.5천 |
|---|
| 2026.03.11 | ₩43,818 | ₩44,205 | ₩43,818 | ₩44,098 | +0.64% | 2.7천 |
|---|
| 2026.03.10 | ₩44,138 | ₩44,613 | ₩43,844 | ₩44,085 | -0.12% | 4.7천 |
|---|
| 2026.03.09 | ₩42,735 | ₩44,632 | ₩42,735 | ₩44,433 | +3.97% | 1.1만 |
|---|
| 2026.03.06 | ₩43,818 | ₩44,072 | ₩43,504 | ₩43,991 | +0.40% | 1.6만 |
|---|
| 2026.03.05 | ₩44,286 | ₩44,806 | ₩43,697 | ₩44,116 | -0.38% | 3.3천 |
|---|
| 2026.03.04 | ₩44,072 | ₩45,114 | ₩44,018 | ₩45,114 | +2.37% | 9.1천 |
|---|
| 2026.03.03 | ₩42,949 | ₩44,098 | ₩42,588 | ₩43,778 | +1.93% | 9.6천 |
|---|
| 2026.03.02 | ₩42,869 | ₩44,515 | ₩42,869 | ₩44,486 | +3.77% | 8천 |
|---|
| 2026.02.27 | ₩43,871 | ₩44,085 | ₩43,724 | ₩43,911 | +0.09% | 37.6만 |
|---|
| 2026.02.26 | ₩42,949 | ₩44,433 | ₩42,949 | ₩44,286 | +3.11% | 7.1천 |
|---|
| 2026.02.25 | ₩43,991 | ₩44,473 | ₩43,991 | ₩44,245 | +0.58% | 8.6천 |
|---|
| 2026.02.24 | ₩42,508 | ₩43,737 | ₩42,508 | ₩43,510 | +2.36% | 4.1천 |
|---|
| 2026.02.23 | ₩42,668 | ₩42,855 | ₩42,160 | ₩42,508 | -0.38% | 1.3만 |
|---|
| 2026.02.20 | ₩43,230 | ₩43,631 | ₩43,230 | ₩43,340 | +0.26% | 1.1만 |
|---|
| 2026.02.19 | ₩43,176 | ₩43,403 | ₩43,109 | ₩43,403 | +0.53% | 1만 |
|---|
| 2026.02.18 | ₩43,631 | ₩43,778 | ₩43,243 | ₩43,361 | -0.62% | 1.2만 |
|---|
| 2026.02.17 | ₩42,294 | ₩43,069 | ₩42,172 | ₩42,939 | +1.53% | 1.1만 |
|---|
| 2026.02.13 | ₩42,374 | ₩43,069 | ₩42,000 | ₩42,842 | +1.10% | 1.2만 |
|---|
| 2026.02.12 | ₩41,572 | ₩42,107 | ₩41,572 | ₩41,786 | +0.51% | 7.4천 |
|---|
| 2026.02.11 | ₩43,069 | ₩43,951 | ₩42,628 | ₩43,096 | +0.06% | 1.6만 |
|---|
| 2026.02.10 | ₩43,671 | ₩44,138 | ₩43,631 | ₩43,631 | -0.09% | 6천 |
|---|
| 2026.02.09 | ₩42,575 | ₩44,024 | ₩42,575 | ₩43,751 | +2.76% | 1.5만 |
|---|
| 2026.02.06 | ₩41,358 | ₩43,042 | ₩41,358 | ₩43,042 | +4.07% | 2.5만 |
|---|
| 2026.02.05 | ₩42,641 | ₩42,641 | ₩40,610 | ₩40,904 | -4.08% | 3만 |
|---|
| 2026.02.04 | ₩44,580 | ₩44,580 | ₩42,374 | ₩43,069 | -3.39% | 1.9만 |
|---|
| 2026.02.03 | ₩45,676 | ₩45,903 | ₩44,352 | ₩45,047 | -1.38% | 1.9만 |
|---|
| 2026.02.02 | ₩44,874 | ₩46,103 | ₩44,874 | ₩45,502 | +1.40% | 3.6만 |
|---|
| 2026.01.30 | ₩46,852 | ₩47,053 | ₩45,783 | ₩45,796 | -2.25% | 2만 |
|---|
| 2026.01.29 | ₩47,734 | ₩48,055 | ₩46,785 | ₩47,307 | -0.90% | 2만 |
|---|
| 2026.01.28 | ₩48,737 | ₩49,068 | ₩48,309 | ₩48,309 | -0.88% | 4.1만 |
|---|
| 2026.01.27 | ₩49,138 | ₩49,285 | ₩48,737 | ₩48,817 | -0.65% | 1.2만 |
|---|
| 2026.01.26 | ₩49,592 | ₩49,592 | ₩48,738 | ₩48,844 | -1.51% | 1.1만 |
|---|
| 2026.01.23 | ₩50,221 | ₩50,221 | ₩49,178 | ₩49,178 | -2.08% | 1.1만 |
|---|
| 2026.01.22 | ₩49,358 | ₩49,846 | ₩49,138 | ₩49,753 | +0.80% | 1.2만 |
|---|
| 2026.01.21 | ₩48,697 | ₩49,499 | ₩48,296 | ₩49,151 | +0.93% | 1.1만 |
|---|
| 2026.01.20 | ₩48,496 | ₩49,285 | ₩48,496 | ₩48,496 | 0.00% | 2.4만 |
|---|
| 2026.01.16 | ₩50,341 | ₩50,341 | ₩49,726 | ₩49,726 | -1.22% | 2.4만 |
|---|
| 2026.01.15 | ₩50,381 | ₩50,567 | ₩49,793 | ₩50,127 | -0.50% | 1.4만 |
|---|
| 2026.01.14 | ₩50,515 | ₩50,795 | ₩50,408 | ₩50,715 | +0.40% | 1.4만 |
|---|
| 2026.01.13 | ₩50,528 | ₩51,063 | ₩50,368 | ₩51,063 | +1.06% | 2.8만 |
|---|
| 2026.01.12 | ₩49,151 | ₩50,535 | ₩49,151 | ₩50,287 | +2.31% | 1.7만 |
|---|
| 2026.01.09 | ₩49,539 | ₩49,713 | ₩49,231 | ₩49,312 | -0.46% | 1.7만 |
|---|
| 2026.01.08 | ₩49,539 | ₩49,793 | ₩49,338 | ₩49,392 | -0.30% | 1.3만 |
|---|
| 2026.01.07 | ₩50,140 | ₩50,381 | ₩49,967 | ₩50,381 | +0.48% | 1.5만 |
|---|
| 2026.01.06 | ₩50,194 | ₩50,507 | ₩50,020 | ₩50,274 | +0.16% | 1.5만 |
|---|
| 2026.01.05 | ₩49,191 | ₩50,348 | ₩49,191 | ₩50,100 | +1.85% | 3.8만 |
|---|
| 2026.01.02 | ₩48,951 | ₩49,191 | ₩48,737 | ₩48,951 | 0.00% | 1.6만 |
|---|
| 2025.12.31 | ₩48,897 | ₩49,272 | ₩48,563 | ₩48,563 | -0.68% | 2만 |
|---|
| 2025.12.30 | ₩49,459 | ₩49,632 | ₩49,231 | ₩49,325 | -0.27% | 2.2만 |
|---|
| 2025.12.29 | ₩49,459 | ₩49,947 | ₩49,411 | ₩49,499 | +0.08% | 2.3만 |
|---|
| 2025.12.26 | ₩50,207 | ₩50,241 | ₩49,866 | ₩50,067 | -0.28% | 2만 |
|---|
| 2025.12.24 | ₩50,555 | ₩50,822 | ₩50,231 | ₩50,729 | +0.34% | 5.1천 |
|---|
| 2025.12.23 | ₩50,314 | ₩50,789 | ₩50,267 | ₩50,501 | +0.37% | 1.3만 |
|---|
| 2025.12.22 | ₩50,635 | ₩51,170 | ₩50,635 | ₩50,702 | +0.13% | 2.2만 |
|---|
| 2025.12.19 | ₩49,646 | ₩50,404 | ₩49,646 | ₩50,167 | +1.05% | 1.2만 |
|---|
| 2025.12.18 | ₩49,151 | ₩50,368 | ₩49,151 | ₩49,338 | +0.38% | 1.2만 |
|---|
| 2025.12.17 | ₩51,049 | ₩51,250 | ₩49,098 | ₩49,098 | -3.82% | 2.7만 |
|---|
| 2025.12.16 | ₩49,993 | ₩50,889 | ₩49,886 | ₩50,889 | +1.79% | 2.3만 |
|---|
| 2025.12.15 | ₩51,156 | ₩51,156 | ₩49,988 | ₩49,993 | -2.27% | 3만 |
|---|
| 2025.12.12 | ₩51,076 | ₩51,517 | ₩50,247 | ₩50,729 | -0.68% | 1.6만 |
|---|
| 2025.12.11 | ₩51,277 | ₩51,424 | ₩50,650 | ₩51,343 | +0.13% | 4.2만 |
|---|
| 2025.12.10 | ₩51,576 | ₩52,266 | ₩51,330 | ₩52,105 | +1.03% | 2.2만 |
|---|
| 2025.12.09 | ₩50,916 | ₩51,972 | ₩50,916 | ₩51,571 | +1.29% | 1.4만 |
|---|
| 2025.12.08 | ₩51,384 | ₩51,731 | ₩51,109 | ₩51,250 | -0.26% | 2.5만 |
|---|
| 2025.12.05 | ₩51,477 | ₩51,597 | ₩51,170 | ₩51,330 | -0.29% | 2만 |
|---|
| 2025.12.04 | ₩50,541 | ₩51,531 | ₩50,221 | ₩51,424 | +1.75% | 1.7만 |
|---|
| 2025.12.03 | ₩50,180 | ₩51,731 | ₩50,180 | ₩51,490 | +2.61% | 3.1만 |
|---|
| 2025.12.02 | ₩50,140 | ₩51,009 | ₩50,140 | ₩50,301 | +0.32% | 3.8만 |
|---|
| 2025.12.01 | ₩50,194 | ₩50,428 | ₩49,860 | ₩49,860 | -0.67% | 2.1만 |
|---|
| 2025.11.28 | ₩50,461 | ₩50,909 | ₩50,461 | ₩50,662 | +0.40% | 1.1만 |
|---|
| 2025.11.26 | ₩50,662 | ₩51,397 | ₩50,662 | ₩51,130 | +0.92% | 2만 |
|---|
| 2025.11.25 | ₩50,194 | ₩50,729 | ₩50,007 | ₩50,662 | +0.93% | 3.8만 |
|---|
| 2025.11.24 | ₩49,124 | ₩50,662 | ₩49,124 | ₩50,528 | +2.86% | 3.8만 |
|---|
| 2025.11.21 | ₩48,122 | ₩49,659 | ₩47,387 | ₩48,991 | +1.81% | 9.6만 |
|---|
| 2025.11.20 | ₩50,662 | ₩51,397 | ₩47,921 | ₩47,921 | -5.41% | 7.7만 |
|---|
| 2025.11.19 | ₩50,929 | ₩51,029 | ₩49,525 | ₩50,127 | -1.57% | 10.3만 |
|---|
| 2025.11.18 | ₩49,926 | ₩51,029 | ₩49,525 | ₩50,408 | +0.96% | 6.6만 |
|---|
| 2025.11.17 | ₩50,929 | ₩51,564 | ₩50,127 | ₩50,528 | -0.79% | 10.1만 |
|---|
| 2025.11.14 | ₩50,127 | ₩52,179 | ₩49,860 | ₩51,464 | +2.67% | 10.1만 |
|---|
| 2025.11.13 | ₩53,736 | ₩53,736 | ₩51,263 | ₩51,597 | -3.98% | 6.2만 |
|---|
| 2025.11.12 | ₩55,808 | ₩55,808 | ₩54,471 | ₩54,806 | -1.80% | 3만 |
|---|
| 2025.11.11 | ₩54,939 | ₩55,407 | ₩54,806 | ₩55,207 | +0.49% | 3.7만 |
|---|
| 2025.11.10 | ₩54,939 | ₩55,875 | ₩54,939 | ₩55,608 | +1.22% | 3.5만 |
|---|
| 2025.11.07 | ₩53,937 | ₩54,438 | ₩52,333 | ₩54,338 | +0.74% | 10.7만 |
|---|
| 2025.11.06 | ₩56,677 | ₩56,677 | ₩54,204 | ₩54,605 | -3.66% | 15.2만 |
|---|
| 2025.11.05 | ₩56,944 | ₩57,679 | ₩56,009 | ₩57,212 | +0.47% | 5.3만 |
|---|
| 2025.11.04 | ₩57,546 | ₩58,147 | ₩56,209 | ₩56,410 | -1.97% | 5.8만 |
|---|
| 2025.11.03 | ₩59,885 | ₩59,885 | ₩58,187 | ₩58,949 | -1.56% | 6.7만 |
|---|
| 2025.10.31 | ₩58,482 | ₩59,685 | ₩58,348 | ₩59,217 | +1.26% | 3.8만 |
|---|
| 2025.10.30 | ₩59,016 | ₩59,016 | ₩57,312 | ₩57,412 | -2.72% | 6.4만 |
|---|
| 2025.10.29 | ₩60,286 | ₩60,888 | ₩59,618 | ₩60,286 | 0.00% | 4.1만 |
|---|
| 2025.10.28 | ₩61,088 | ₩61,088 | ₩60,219 | ₩60,286 | -1.31% | 3.5만 |
|---|
| 2025.10.27 | ₩60,420 | ₩60,961 | ₩60,086 | ₩60,754 | +0.55% | 4.8만 |
|---|
| 2025.10.24 | ₩59,952 | ₩60,286 | ₩59,952 | ₩60,219 | +0.45% | 7.6만 |
|---|
| 2025.10.23 | ₩58,548 | ₩59,584 | ₩58,080 | ₩59,551 | +1.71% | 4만 |
|---|
| 2025.10.22 | ₩59,685 | ₩60,219 | ₩57,412 | ₩58,482 | -2.02% | 4.4만 |
|---|
| 2025.10.21 | ₩60,487 | ₩60,553 | ₩59,952 | ₩60,152 | -0.55% | 3.3만 |
|---|
| 2025.10.20 | ₩59,685 | ₩60,821 | ₩59,484 | ₩60,487 | +1.34% | 16.4만 |
|---|
| 2025.10.17 | ₩58,615 | ₩58,983 | ₩57,512 | ₩58,615 | 0.00% | 6.4만 |
|---|
| 2025.10.16 | ₩60,821 | ₩60,821 | ₩58,482 | ₩58,883 | -3.19% | 5.2만 |
|---|
| 2025.10.15 | ₩60,888 | ₩61,690 | ₩60,186 | ₩61,489 | +0.99% | 4.4만 |
|---|
| 2025.10.14 | ₩59,685 | ₩60,694 | ₩58,147 | ₩60,019 | +0.56% | 2.6만 |
|---|
| 2025.10.13 | ₩60,019 | ₩60,814 | ₩59,945 | ₩60,086 | +0.11% | 4.1만 |
|---|
| 2025.10.10 | ₩62,224 | ₩62,512 | ₩59,618 | ₩59,751 | -3.97% | 5만 |
|---|