시장 데이터를 불러오는 중
전체 종목
YieldMax PLTR Option Income Strategy ETF 과거 주가
YieldMax PLTR Option Income Strategy ETF · PLTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax PLTR Option Income Strategy ETF · PLTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,943 | ₩52,187 | ₩50,728 | ₩52,134 | +2.34% | 16.4만 |
| 2026.10.08 | ₩50,528 | ₩51,531 | ₩50,206 | ₩50,661 | +0.26% | 16.8만 |
| 2026.10.07 | ₩49,872 | ₩50,340 | ₩49,497 | ₩50,247 | +0.75% | 12.5만 |
| 2026.10.06 | ₩49,524 | ₩50,264 | ₩49,464 | ₩49,791 | +0.54% | 10.5만 |
| 2026.10.05 | ₩49,122 | ₩49,856 | ₩48,848 | ₩49,176 | +0.11% | 7.7만 |
| 2026.10.02 | ₩49,845 | ₩50,206 | ₩48,868 | ₩49,082 | -1.53% | 20.4만 |
| 2026.10.01 | ₩49,122 | ₩49,600 | ₩48,399 | ₩49,310 | +0.38% | 11만 |
| 2026.09.30 | ₩49,055 | ₩49,651 | ₩48,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,707 |
| -0.71% |
| 12.7만 |
| 2026.09.29 | ₩48,681 | ₩49,002 | ₩48,118 | ₩48,654 | -0.05% | 8.2만 |
|---|
| 2026.09.28 | ₩48,239 | ₩49,323 | ₩48,239 | ₩48,721 | +1.00% | 11.1만 |
|---|
| 2026.09.25 | ₩49,845 | ₩50,233 | ₩49,136 | ₩49,229 | -1.24% | 8.3만 |
|---|
| 2026.09.24 | ₩49,203 | ₩50,380 | ₩49,055 | ₩49,791 | +1.20% | 10.1만 |
|---|
| 2026.09.23 | ₩48,855 | ₩50,595 | ₩48,466 | ₩50,099 | +2.55% | 26.5만 |
|---|
| 2026.09.22 | ₩48,707 | ₩48,855 | ₩48,212 | ₩48,694 | -0.03% | 11.3만 |
|---|
| 2026.09.21 | ₩47,355 | ₩48,386 | ₩47,088 | ₩48,333 | +2.06% | 19.2만 |
|---|
| 2026.09.18 | ₩47,222 | ₩47,222 | ₩46,447 | ₩46,780 | -0.94% | 14.7만 |
|---|
| 2026.09.17 | ₩47,061 | ₩47,382 | ₩46,472 | ₩47,021 | -0.09% | 12.2만 |
|---|
| 2026.09.16 | ₩46,445 | ₩47,128 | ₩46,044 | ₩47,074 | +1.35% | 15.9만 |
|---|
| 2026.09.15 | ₩46,178 | ₩47,556 | ₩46,117 | ₩46,673 | +1.07% | 68.5만 |
|---|
| 2026.09.14 | ₩46,137 | ₩47,101 | ₩45,388 | ₩46,847 | +1.54% | 22.3만 |
|---|
| 2026.09.11 | ₩45,789 | ₩45,883 | ₩45,135 | ₩45,401 | -0.85% | 19.8만 |
|---|
| 2026.09.10 | ₩45,763 | ₩45,970 | ₩44,922 | ₩45,308 | -0.99% | 18.6만 |
|---|
| 2026.09.09 | ₩46,847 | ₩47,088 | ₩46,311 | ₩46,459 | -0.83% | 30.5만 |
|---|
| 2026.09.08 | ₩47,583 | ₩47,918 | ₩46,633 | ₩46,847 | -1.55% | 44.8만 |
|---|
| 2026.09.04 | ₩49,029 | ₩49,109 | ₩47,462 | ₩47,663 | -2.78% | 33.3만 |
|---|
| 2026.09.03 | ₩46,874 | ₩50,186 | ₩46,874 | ₩49,323 | +5.23% | 36만 |
|---|
| 2026.09.02 | ₩49,403 | ₩49,430 | ₩46,265 | ₩47,342 | -4.17% | 63만 |
|---|
| 2026.09.01 | ₩50,822 | ₩51,531 | ₩49,979 | ₩50,059 | -1.50% | 30.2만 |
|---|
| 2026.08.31 | ₩51,143 | ₩51,853 | ₩50,956 | ₩51,572 | +0.84% | 18.1만 |
|---|
| 2026.08.28 | ₩51,331 | ₩51,866 | ₩51,009 | ₩51,572 | +0.47% | 16.3만 |
|---|
| 2026.08.27 | ₩49,832 | ₩51,627 | ₩49,725 | ₩51,304 | +2.95% | 19만 |
|---|
| 2026.08.26 | ₩48,855 | ₩50,742 | ₩48,493 | ₩50,568 | +3.51% | 21.7만 |
|---|
| 2026.08.25 | ₩50,086 | ₩51,023 | ₩49,283 | ₩49,417 | -1.34% | 16.6만 |
|---|
| 2026.08.24 | ₩50,635 | ₩50,728 | ₩48,855 | ₩49,992 | -1.27% | 24.3만 |
|---|
| 2026.08.21 | ₩49,644 | ₩51,467 | ₩49,256 | ₩51,076 | +2.88% | 33.4만 |
|---|
| 2026.08.20 | ₩50,059 | ₩50,139 | ₩49,029 | ₩49,591 | -0.94% | 19.7만 |
|---|
| 2026.08.19 | ₩50,193 | ₩51,103 | ₩49,323 | ₩50,822 | +1.25% | 31.4만 |
|---|
| 2026.08.18 | ₩50,006 | ₩50,661 | ₩49,684 | ₩49,725 | -0.56% | 43.9만 |
|---|
| 2026.08.17 | ₩50,528 | ₩50,936 | ₩49,916 | ₩50,073 | -0.90% | 15만 |
|---|
| 2026.08.14 | ₩51,639 | ₩51,665 | ₩50,354 | ₩50,354 | -2.49% | 20만 |
|---|
| 2026.08.13 | ₩50,260 | ₩51,826 | ₩50,099 | ₩51,625 | +2.72% | 24.4만 |
|---|
| 2026.08.12 | ₩51,264 | ₩51,531 | ₩50,150 | ₩50,822 | -0.86% | 41.8만 |
|---|
| 2026.08.11 | ₩51,491 | ₩52,401 | ₩51,197 | ₩51,612 | +0.23% | 14.2만 |
|---|
| 2026.08.10 | ₩50,789 | ₩52,910 | ₩50,581 | ₩51,799 | +1.99% | 19.1만 |
|---|
| 2026.08.07 | ₩47,877 | ₩51,090 | ₩47,877 | ₩51,036 | +6.60% | 23.8만 |
|---|
| 2026.08.06 | ₩47,061 | ₩47,432 | ₩46,057 | ₩46,820 | -0.51% | 11.6만 |
|---|
| 2026.08.05 | ₩48,962 | ₩50,180 | ₩47,918 | ₩47,944 | -2.08% | 23.7만 |
|---|
| 2026.08.04 | ₩43,902 | ₩49,765 | ₩43,568 | ₩48,707 | +10.95% | 57.7만 |
|---|
| 2026.08.03 | ₩38,829 | ₩39,070 | ₩38,183 | ₩38,588 | -0.62% | 19.4만 |
|---|
| 2026.07.31 | ₩37,578 | ₩38,080 | ₩37,036 | ₩38,080 | +1.34% | 12.8만 |
|---|
| 2026.07.30 | ₩37,337 | ₩37,979 | ₩37,143 | ₩37,665 | +0.88% | 14.2만 |
|---|
| 2026.07.29 | ₩38,414 | ₩39,325 | ₩38,080 | ₩38,080 | -0.87% | 10.9만 |
|---|
| 2026.07.28 | ₩39,017 | ₩39,284 | ₩36,822 | ₩38,347 | -1.72% | 12.9만 |
|---|
| 2026.07.27 | ₩38,883 | ₩40,596 | ₩38,749 | ₩40,288 | +3.61% | 25.3만 |
|---|
| 2026.07.24 | ₩38,709 | ₩38,709 | ₩37,933 | ₩38,053 | -1.69% | 19.2만 |
|---|
| 2026.07.23 | ₩38,936 | ₩39,084 | ₩37,477 | ₩38,334 | -1.55% | 9.8만 |
|---|
| 2026.07.22 | ₩41,118 | ₩41,118 | ₩38,682 | ₩38,936 | -5.31% | 12.1만 |
|---|
| 2026.07.21 | ₩41,466 | ₩41,707 | ₩41,145 | ₩41,145 | -0.77% | 30.1만 |
|---|
| 2026.07.20 | ₩40,904 | ₩42,095 | ₩40,824 | ₩41,680 | +1.90% | 14만 |
|---|
| 2026.07.17 | ₩40,931 | ₩41,694 | ₩40,355 | ₩40,998 | +0.16% | 9.4만 |
|---|
| 2026.07.16 | ₩41,332 | ₩41,801 | ₩40,476 | ₩41,667 | +0.81% | 8.2만 |
|---|
| 2026.07.15 | ₩42,042 | ₩42,657 | ₩41,828 | ₩41,935 | -0.25% | 7.4만 |
|---|
| 2026.07.14 | ₩39,405 | ₩42,566 | ₩39,084 | ₩41,975 | +6.52% | 13.4만 |
|---|
| 2026.07.13 | ₩40,248 | ₩41,225 | ₩40,047 | ₩41,091 | +2.10% | 7.7만 |
|---|
| 2026.07.10 | ₩41,426 | ₩41,426 | ₩39,913 | ₩40,235 | -2.88% | 10.7만 |
|---|
| 2026.07.09 | ₩40,342 | ₩40,690 | ₩39,659 | ₩40,690 | +0.86% | 12.8만 |
|---|
| 2026.07.08 | ₩41,158 | ₩41,828 | ₩40,369 | ₩41,680 | +1.27% | 12.3만 |
|---|
| 2026.07.07 | ₩42,162 | ₩43,501 | ₩41,493 | ₩42,189 | +0.06% | 12.1만 |
|---|
| 2026.07.06 | ₩40,235 | ₩42,162 | ₩40,235 | ₩41,734 | +3.73% | 10.6만 |
|---|
| 2026.07.02 | ₩40,636 | ₩41,791 | ₩40,636 | ₩40,810 | +0.43% | 11만 |
|---|
| 2026.07.01 | ₩38,669 | ₩40,982 | ₩38,669 | ₩40,168 | +3.88% | 14.4만 |
|---|
| 2026.06.30 | ₩37,531 | ₩38,461 | ₩37,409 | ₩37,959 | +1.14% | 10.1만 |
|---|
| 2026.06.29 | ₩37,705 | ₩38,562 | ₩37,424 | ₩37,571 | -0.35% | 13.4만 |
|---|
| 2026.06.26 | ₩35,590 | ₩37,129 | ₩35,550 | ₩36,741 | +3.23% | 21.9만 |
|---|
| 2026.06.25 | ₩36,286 | ₩36,574 | ₩34,881 | ₩35,122 | -3.21% | 28.2만 |
|---|
| 2026.06.24 | ₩37,437 | ₩38,555 | ₩37,036 | ₩37,290 | -0.39% | 14.6만 |
|---|
| 2026.06.23 | ₩39,177 | ₩39,606 | ₩38,200 | ₩38,321 | -2.19% | 22.5만 |
|---|
| 2026.06.22 | ₩41,158 | ₩41,828 | ₩39,191 | ₩39,271 | -4.59% | 26.4만 |
|---|
| 2026.06.18 | ₩42,537 | ₩42,537 | ₩40,810 | ₩41,921 | -1.45% | 18.2만 |
|---|
| 2026.06.17 | ₩42,952 | ₩43,969 | ₩42,641 | ₩42,885 | -0.16% | 11만 |
|---|
| 2026.06.16 | ₩43,608 | ₩43,608 | ₩42,483 | ₩43,300 | -0.71% | 11.7만 |
|---|
| 2026.06.15 | ₩42,457 | ₩43,768 | ₩42,443 | ₩43,768 | +3.09% | 14.2만 |
|---|
| 2026.06.12 | ₩42,671 | ₩42,711 | ₩41,493 | ₩41,841 | -1.94% | 21.5만 |
|---|
| 2026.06.11 | ₩42,176 | ₩42,858 | ₩41,747 | ₩42,805 | +1.49% | 14.7만 |
|---|
| 2026.06.10 | ₩42,470 | ₩43,701 | ₩42,430 | ₩42,885 | +0.98% | 16만 |
|---|
| 2026.06.09 | ₩44,344 | ₩44,839 | ₩41,988 | ₩43,447 | -2.02% | 20.4만 |
|---|
| 2026.06.08 | ₩44,371 | ₩45,000 | ₩44,371 | ₩44,638 | +0.60% | 14.6만 |
|---|
| 2026.06.05 | ₩45,763 | ₩45,975 | ₩43,889 | ₩44,451 | -2.87% | 29.4만 |
|---|
| 2026.06.04 | ₩46,847 | ₩47,181 | ₩45,548 | ₩45,977 | -1.86% | 12.3만 |
|---|
| 2026.06.03 | ₩48,855 | ₩49,122 | ₩46,539 | ₩46,833 | -4.14% | 20.8만 |
|---|
| 2026.06.02 | ₩50,608 | ₩51,183 | ₩48,908 | ₩49,577 | -2.04% | 15.2만 |
|---|
| 2026.06.01 | ₩51,505 | ₩52,468 | ₩50,528 | ₩51,585 | +0.16% | 23.2만 |
|---|
| 2026.05.29 | ₩47,904 | ₩51,090 | ₩47,516 | ₩50,715 | +5.87% | 45.9만 |
|---|
| 2026.05.28 | ₩44,103 | ₩46,880 | ₩43,996 | ₩46,860 | +6.25% | 45만 |
|---|
| 2026.05.27 | ₩44,438 | ₩45,247 | ₩43,976 | ₩44,304 | -0.30% | 56.4만 |
|---|
| 2026.05.26 | ₩45,160 | ₩45,937 | ₩44,464 | ₩45,361 | +0.44% | 25.6만 |
|---|
| 2026.05.22 | ₩45,575 | ₩45,830 | ₩44,759 | ₩45,535 | -0.09% | 18.8만 |
|---|
| 2026.05.21 | ₩45,227 | ₩45,709 | ₩45,200 | ₩45,508 | +0.62% | 9만 |
|---|
| 2026.05.20 | ₩45,134 | ₩45,937 | ₩44,723 | ₩45,937 | +1.78% | 11.9만 |
|---|
| 2026.05.19 | ₩45,200 | ₩45,856 | ₩44,992 | ₩45,455 | +0.56% | 11만 |
|---|
| 2026.05.18 | ₩44,571 | ₩45,522 | ₩44,438 | ₩45,374 | +1.80% | 14만 |
|---|
| 2026.05.15 | ₩44,558 | ₩45,522 | ₩44,558 | ₩45,134 | +1.29% | 15.5만 |
|---|
| 2026.05.14 | ₩43,768 | ₩45,160 | ₩43,735 | ₩45,000 | +2.81% | 16.8만 |
|---|
| 2026.05.13 | ₩45,522 | ₩46,405 | ₩44,041 | ₩44,478 | -2.29% | 30.4만 |
|---|
| 2026.05.12 | ₩46,084 | ₩46,365 | ₩45,388 | ₩46,111 | +0.06% | 16.2만 |
|---|
| 2026.05.11 | ₩45,642 | ₩46,298 | ₩45,100 | ₩46,164 | +1.14% | 36.6만 |
|---|
| 2026.05.08 | ₩45,910 | ₩46,472 | ₩45,187 | ₩46,445 | +1.17% | 20.6만 |
|---|
| 2026.05.07 | ₩45,629 | ₩47,358 | ₩45,589 | ₩46,137 | +1.11% | 15.4만 |
|---|
| 2026.05.06 | ₩45,816 | ₩46,258 | ₩44,806 | ₩45,629 | -0.41% | 33.7만 |
|---|
| 2026.05.05 | ₩47,529 | ₩48,011 | ₩45,922 | ₩46,311 | -2.56% | 42.2만 |
|---|
| 2026.05.04 | ₩49,189 | ₩49,751 | ₩48,667 | ₩48,734 | -0.93% | 21.2만 |
|---|
| 2026.05.01 | ₩47,811 | ₩49,002 | ₩47,462 | ₩48,159 | +0.73% | 16.1만 |
|---|
| 2026.04.30 | ₩46,539 | ₩47,145 | ₩46,057 | ₩46,740 | +0.43% | 15.2만 |
|---|
| 2026.04.29 | ₩47,570 | ₩47,570 | ₩45,896 | ₩46,927 | -1.35% | 15.9만 |
|---|
| 2026.04.28 | ₩48,185 | ₩48,587 | ₩47,677 | ₩47,918 | -0.56% | 12.4만 |
|---|
| 2026.04.27 | ₩47,744 | ₩48,948 | ₩47,744 | ₩48,333 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩48,225 | ₩48,600 | ₩47,128 | ₩48,333 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩50,206 | ₩50,206 | ₩47,359 | ₩47,985 | -4.43% | 25.1만 |
|---|
| 2026.04.22 | ₩50,139 | ₩51,291 | ₩49,979 | ₩51,224 | +2.16% | 19.9만 |
|---|
| 2026.04.21 | ₩49,818 | ₩50,573 | ₩49,109 | ₩49,604 | -0.43% | 89.4만 |
|---|
| 2026.04.20 | ₩49,390 | ₩49,899 | ₩48,976 | ₩49,644 | +0.51% | 16.2만 |
|---|
| 2026.04.17 | ₩49,363 | ₩50,247 | ₩48,935 | ₩49,751 | +0.79% | 19.6만 |
|---|
| 2026.04.16 | ₩48,962 | ₩49,196 | ₩47,851 | ₩48,547 | -0.85% | 18만 |
|---|
| 2026.04.15 | ₩47,449 | ₩49,176 | ₩47,141 | ₩49,002 | +3.27% | 23.8만 |
|---|
| 2026.04.14 | ₩47,007 | ₩47,904 | ₩46,788 | ₩47,248 | +0.51% | 16.1만 |
|---|
| 2026.04.13 | ₩45,548 | ₩46,852 | ₩45,241 | ₩46,258 | +1.56% | 31.2만 |
|---|
| 2026.04.10 | ₩45,147 | ₩45,495 | ₩43,233 | ₩45,080 | -0.15% | 46.8만 |
|---|
| 2026.04.09 | ₩48,841 | ₩48,841 | ₩45,107 | ₩45,830 | -6.17% | 43.2만 |
|---|
| 2026.04.08 | ₩53,599 | ₩53,847 | ₩49,296 | ₩49,872 | -6.95% | 34.3만 |
|---|
| 2026.04.07 | ₩51,344 | ₩52,335 | ₩50,715 | ₩52,214 | +1.69% | 12.6만 |
|---|
| 2026.04.06 | ₩51,933 | ₩52,468 | ₩51,451 | ₩51,639 | -0.57% | 21.9만 |
|---|
| 2026.04.02 | ₩50,113 | ₩51,826 | ₩49,591 | ₩51,786 | +3.34% | 10.3만 |
|---|
| 2026.04.01 | ₩52,415 | ₩52,509 | ₩51,277 | ₩52,000 | -0.79% | 16.4만 |
|---|
| 2026.03.31 | ₩49,631 | ₩52,381 | ₩49,484 | ₩51,665 | +4.10% | 19.6만 |
|---|
| 2026.03.30 | ₩51,009 | ₩51,119 | ₩48,587 | ₩49,029 | -3.88% | 19.8만 |
|---|
| 2026.03.27 | ₩51,665 | ₩51,665 | ₩50,380 | ₩50,862 | -1.55% | 22.6만 |
|---|
| 2026.03.26 | ₩53,660 | ₩53,660 | ₩52,067 | ₩52,120 | -2.87% | 19.4만 |
|---|
| 2026.03.25 | ₩55,547 | ₩56,096 | ₩54,824 | ₩55,038 | -0.92% | 16만 |
|---|
| 2026.03.24 | ₩56,203 | ₩56,578 | ₩53,954 | ₩54,797 | -2.50% | 17.9만 |
|---|
| 2026.03.23 | ₩54,208 | ₩56,330 | ₩54,208 | ₩56,310 | +3.88% | 24만 |
|---|
| 2026.03.20 | ₩54,797 | ₩55,092 | ₩52,937 | ₩53,539 | -2.30% | 20만 |
|---|
| 2026.03.19 | ₩53,994 | ₩54,899 | ₩53,285 | ₩54,797 | +1.49% | 15.1만 |
|---|
| 2026.03.18 | ₩55,547 | ₩55,989 | ₩55,012 | ₩55,065 | -0.87% | 35.6만 |
|---|
| 2026.03.17 | ₩54,878 | ₩55,973 | ₩54,763 | ₩55,681 | +1.46% | 90.3만 |
|---|
| 2026.03.16 | ₩54,851 | ₩55,266 | ₩54,409 | ₩54,918 | +0.12% | 15.6만 |
|---|
| 2026.03.13 | ₩54,951 | ₩55,326 | ₩53,512 | ₩54,864 | -0.16% | 20.3만 |
|---|
| 2026.03.12 | ₩54,610 | ₩55,600 | ₩54,208 | ₩54,891 | +0.51% | 17.7만 |
|---|
| 2026.03.11 | ₩55,493 | ₩55,852 | ₩54,610 | ₩55,426 | -0.12% | 17만 |
|---|
| 2026.03.10 | ₩56,457 | ₩56,517 | ₩54,784 | ₩55,078 | -2.44% | 13.9만 |
|---|
| 2026.03.09 | ₩56,216 | ₩56,979 | ₩55,634 | ₩56,484 | +0.48% | 12.6만 |
|---|
| 2026.03.06 | ₩54,690 | ₩58,117 | ₩54,677 | ₩56,752 | +3.77% | 19.4만 |
|---|
| 2026.03.05 | ₩55,306 | ₩56,470 | ₩54,385 | ₩55,252 | -0.10% | 13.5만 |
|---|
| 2026.03.04 | ₩54,918 | ₩56,674 | ₩54,751 | ₩56,283 | +2.49% | 21.4만 |
|---|
| 2026.03.03 | ₩53,338 | ₩54,530 | ₩51,866 | ₩54,530 | +2.23% | 15.7만 |
|---|
| 2026.03.02 | ₩52,401 | ₩54,409 | ₩52,401 | ₩53,727 | +2.53% | 17.8만 |
|---|
| 2026.02.27 | ₩50,327 | ₩51,692 | ₩50,327 | ₩51,411 | +2.15% | 48.6만 |
|---|
| 2026.02.26 | ₩50,126 | ₩51,264 | ₩49,889 | ₩50,956 | +1.66% | 11.8만 |
|---|
| 2026.02.25 | ₩49,510 | ₩51,331 | ₩49,256 | ₩50,769 | +2.54% | 19.5만 |
|---|
| 2026.02.24 | ₩48,881 | ₩49,336 | ₩48,132 | ₩48,855 | -0.05% | 15.7만 |
|---|
| 2026.02.23 | ₩49,885 | ₩49,885 | ₩48,413 | ₩49,457 | -0.86% | 29.4만 |
|---|
| 2026.02.20 | ₩49,992 | ₩51,090 | ₩49,725 | ₩50,862 | +1.74% | 17.4만 |
|---|
| 2026.02.19 | ₩49,858 | ₩50,943 | ₩49,524 | ₩50,608 | +1.50% | 10.9만 |
|---|
| 2026.02.18 | ₩51,438 | ₩52,857 | ₩51,157 | ₩51,291 | -0.29% | 13.5만 |
|---|
| 2026.02.17 | ₩49,283 | ₩50,939 | ₩48,747 | ₩50,541 | +2.55% | 19.1만 |
|---|
| 2026.02.13 | ₩49,229 | ₩50,682 | ₩48,292 | ₩50,059 | +1.69% | 19.7만 |
|---|
| 2026.02.12 | ₩51,197 | ₩51,371 | ₩48,346 | ₩49,229 | -3.84% | 25.5만 |
|---|
| 2026.02.11 | ₩52,803 | ₩52,803 | ₩50,916 | ₩51,705 | -2.08% | 17만 |
|---|
| 2026.02.10 | ₩54,249 | ₩54,744 | ₩52,361 | ₩52,870 | -2.54% | 13.7만 |
|---|
| 2026.02.09 | ₩51,933 | ₩54,771 | ₩51,404 | ₩53,794 | +3.58% | 23.4만 |
|---|
| 2026.02.06 | ₩51,384 | ₩52,241 | ₩50,595 | ₩51,491 | +0.21% | 32.1만 |
|---|
| 2026.02.05 | ₩51,973 | ₩52,442 | ₩49,082 | ₩49,524 | -4.71% | 70.1만 |
|---|
| 2026.02.04 | ₩58,773 | ₩58,947 | ₩52,227 | ₩53,740 | -8.56% | 52.4만 |
|---|
| 2026.02.03 | ₩60,727 | ₩61,570 | ₩58,210 | ₩59,429 | -2.14% | 36.5만 |
|---|
| 2026.02.02 | ₩56,992 | ₩57,213 | ₩55,520 | ₩55,520 | -2.58% | 47.1만 |
|---|
| 2026.01.30 | ₩56,631 | ₩57,153 | ₩55,266 | ₩55,386 | -2.20% | 45.8만 |
|---|
| 2026.01.29 | ₩59,603 | ₩59,603 | ₩55,828 | ₩57,501 | -3.53% | 62만 |
|---|
| 2026.01.28 | ₩62,494 | ₩62,735 | ₩60,044 | ₩60,044 | -3.92% | 42.1만 |
|---|
| 2026.01.27 | ₩63,444 | ₩64,006 | ₩62,708 | ₩62,949 | -0.78% | 29.5만 |
|---|
| 2026.01.26 | ₩63,497 | ₩64,449 | ₩63,377 | ₩63,564 | +0.11% | 33.2만 |
|---|
| 2026.01.23 | ₩63,056 | ₩64,742 | ₩62,989 | ₩63,845 | +1.25% | 22.7만 |
|---|
| 2026.01.22 | ₩63,792 | ₩63,792 | ₩62,480 | ₩62,708 | -1.70% | 24.6만 |
|---|
| 2026.01.21 | ₩63,939 | ₩64,548 | ₩61,517 | ₩63,069 | -1.36% | 33.7만 |
|---|
| 2026.01.20 | ₩63,819 | ₩65,272 | ₩63,350 | ₩64,127 | +0.48% | 44.1만 |
|---|
| 2026.01.16 | ₩67,821 | ₩68,731 | ₩64,608 | ₩64,863 | -4.36% | 40.5만 |
|---|
| 2026.01.15 | ₩67,620 | ₩68,169 | ₩67,044 | ₩67,098 | -0.77% | 21.9만 |
|---|
| 2026.01.14 | ₩67,620 | ₩68,945 | ₩66,522 | ₩67,981 | +0.53% | 17.8만 |
|---|
| 2026.01.13 | ₩67,901 | ₩68,651 | ₩67,152 | ₩67,995 | +0.14% | 18.4만 |
|---|
| 2026.01.12 | ₩67,553 | ₩68,945 | ₩67,252 | ₩67,901 | +0.52% | 21.6만 |
|---|
| 2026.01.09 | ₩67,459 | ₩68,008 | ₩66,680 | ₩67,553 | +0.14% | 28.3만 |
|---|
| 2026.01.08 | ₩70,270 | ₩70,270 | ₩66,589 | ₩67,312 | -4.21% | 18.7만 |
|---|
| 2026.01.07 | ₩68,851 | ₩71,261 | ₩68,339 | ₩69,521 | +0.97% | 20.7만 |
|---|
| 2026.01.06 | ₩67,553 | ₩69,066 | ₩67,326 | ₩68,851 | +1.92% | 20.7만 |
|---|
| 2026.01.05 | ₩67,259 | ₩67,704 | ₩66,389 | ₩67,111 | -0.22% | 34.8만 |
|---|
| 2026.01.02 | ₩70,023 | ₩70,069 | ₩64,301 | ₩65,077 | -7.06% | 54.5만 |
|---|
| 2025.12.31 | ₩70,310 | ₩70,553 | ₩68,999 | ₩68,999 | -1.87% | 32.3만 |
|---|
| 2025.12.30 | ₩71,555 | ₩71,836 | ₩70,203 | ₩70,217 | -1.87% | 33.9만 |
|---|
| 2025.12.29 | ₩72,492 | ₩72,733 | ₩71,395 | ₩71,756 | -1.02% | 37.1만 |
|---|
| 2025.12.26 | ₩75,316 | ₩75,698 | ₩73,108 | ₩73,108 | -2.93% | 23.6만 |
|---|
| 2025.12.24 | ₩75,798 | ₩76,561 | ₩75,758 | ₩76,293 | +0.65% | 19.5만 |
|---|
| 2025.12.23 | ₩75,758 | ₩76,407 | ₩75,611 | ₩76,400 | +0.85% | 18.1만 |
|---|
| 2025.12.22 | ₩76,347 | ₩77,672 | ₩75,838 | ₩76,106 | -0.32% | 32.7만 |
|---|
| 2025.12.19 | ₩74,045 | ₩76,427 | ₩74,018 | ₩75,878 | +2.48% | 34.9만 |
|---|
| 2025.12.18 | ₩72,291 | ₩74,272 | ₩72,291 | ₩73,563 | +1.76% | 21.1만 |
|---|
| 2025.12.17 | ₩74,995 | ₩75,089 | ₩71,274 | ₩71,274 | -4.96% | 26.2만 |
|---|
| 2025.12.16 | ₩72,920 | ₩75,102 | ₩72,839 | ₩75,075 | +2.96% | 19.8만 |
|---|
| 2025.12.15 | ₩73,978 | ₩74,821 | ₩73,335 | ₩73,335 | -0.87% | 20.1만 |
|---|
| 2025.12.12 | ₩74,125 | ₩74,125 | ₩71,247 | ₩73,496 | -0.85% | 35.5만 |
|---|
| 2025.12.11 | ₩74,339 | ₩74,650 | ₩72,840 | ₩74,647 | +0.41% | 23.9만 |
|---|
| 2025.12.10 | ₩74,567 | ₩76,102 | ₩74,112 | ₩75,370 | +1.08% | 31.3만 |
|---|
| 2025.12.09 | ₩73,549 | ₩74,038 | ₩73,322 | ₩73,737 | +0.25% | 17.4만 |
|---|
| 2025.12.08 | ₩73,844 | ₩74,366 | ₩73,124 | ₩73,483 | -0.49% | 28.8만 |
|---|
| 2025.12.05 | ₩72,372 | ₩73,804 | ₩72,198 | ₩73,683 | +1.81% | 33.8만 |
|---|
| 2025.12.04 | ₩72,238 | ₩72,609 | ₩71,676 | ₩72,519 | +0.39% | 24.7만 |
|---|
| 2025.12.03 | ₩72,345 | ₩73,844 | ₩71,836 | ₩73,844 | +2.07% | 29.4만 |
|---|
| 2025.12.02 | ₩71,622 | ₩73,670 | ₩71,622 | ₩72,077 | +0.64% | 17.9만 |
|---|
| 2025.12.01 | ₩70,270 | ₩71,650 | ₩69,735 | ₩70,953 | +0.97% | 28.8만 |
|---|
| 2025.11.28 | ₩71,087 | ₩71,542 | ₩70,578 | ₩71,542 | +0.64% | 13.1만 |
|---|
| 2025.11.26 | ₩71,589 | ₩72,050 | ₩70,605 | ₩71,207 | -0.53% | 25.6만 |
|---|
| 2025.11.25 | ₩69,266 | ₩70,819 | ₩67,901 | ₩70,538 | +1.84% | 21.2만 |
|---|
| 2025.11.24 | ₩67,874 | ₩70,846 | ₩67,794 | ₩69,668 | +2.64% | 33.3만 |
|---|
| 2025.11.21 | ₩67,352 | ₩68,249 | ₩63,941 | ₩66,951 | -0.60% | 67.9만 |
|---|
| 2025.11.20 | ₩74,125 | ₩74,781 | ₩66,589 | ₩67,312 | -9.19% | 51.1만 |
|---|
| 2025.11.19 | ₩73,268 | ₩73,891 | ₩70,993 | ₩72,291 | -1.33% | 32만 |
|---|
| 2025.11.18 | ₩72,479 | ₩74,940 | ₩72,157 | ₩72,720 | +0.33% | 34.1만 |
|---|
| 2025.11.17 | ₩74,205 | ₩75,376 | ₩72,974 | ₩74,473 | +0.36% | 43.1만 |
|---|
| 2025.11.14 | ₩72,131 | ₩76,427 | ₩71,395 | ₩74,955 | +3.92% | 56.6만 |
|---|
| 2025.11.13 | ₩77,766 | ₩78,475 | ₩73,877 | ₩74,353 | -4.39% | 55.7만 |
|---|
| 2025.11.12 | ₩82,223 | ₩82,223 | ₩78,736 | ₩80,255 | -2.39% | 42.9만 |
|---|
| 2025.11.11 | ₩82,303 | ₩82,651 | ₩80,945 | ₩82,263 | -0.05% | 25.7만 |
|---|
| 2025.11.10 | ₩80,215 | ₩83,318 | ₩79,666 | ₩83,013 | +3.49% | 44.2만 |
|---|
| 2025.11.07 | ₩75,450 | ₩77,766 | ₩73,897 | ₩77,618 | +2.87% | 77.7만 |
|---|
| 2025.11.06 | ₩81,674 | ₩82,705 | ₩76,146 | ₩76,441 | -6.41% | 72.3만 |
|---|
| 2025.11.05 | ₩83,775 | ₩83,990 | ₩80,376 | ₩83,200 | -0.69% | 62.8만 |
|---|
| 2025.11.04 | ₩84,351 | ₩86,212 | ₩82,169 | ₩84,378 | +0.03% | 69.1만 |
|---|
| 2025.11.03 | ₩88,781 | ₩89,544 | ₩87,483 | ₩89,544 | +0.86% | 64.7만 |
|---|
| 2025.10.31 | ₩86,734 | ₩87,993 | ₩86,198 | ₩87,189 | +0.52% | 38.8만 |
|---|
| 2025.10.30 | ₩86,559 | ₩86,787 | ₩85,074 | ₩85,127 | -1.65% | 26.3만 |
|---|
| 2025.10.29 | ₩85,810 | ₩88,427 | ₩85,676 | ₩88,045 | +2.60% | 45.9만 |
|---|
| 2025.10.28 | ₩85,261 | ₩85,984 | ₩84,338 | ₩85,449 | +0.22% | 21.7만 |
|---|
| 2025.10.27 | ₩84,793 | ₩86,252 | ₩84,659 | ₩85,248 | +0.54% | 44.6만 |
|---|
| 2025.10.24 | ₩82,731 | ₩83,588 | ₩82,705 | ₩83,414 | +0.83% | 38.2만 |
|---|
| 2025.10.23 | ₩79,573 | ₩82,047 | ₩79,506 | ₩81,634 | +2.59% | 27.5만 |
|---|
| 2025.10.22 | ₩82,651 | ₩83,013 | ₩77,953 | ₩80,496 | -2.61% | 40.9만 |
|---|
| 2025.10.21 | ₩83,093 | ₩83,096 | ₩81,801 | ₩83,013 | -0.10% | 23.1만 |
|---|
| 2025.10.20 | ₩81,326 | ₩83,160 | ₩81,125 | ₩82,651 | +1.63% | 34.1만 |
|---|
| 2025.10.17 | ₩80,724 | ₩82,450 | ₩79,439 | ₩81,125 | +0.50% | 28.3만 |
|---|
| 2025.10.16 | ₩82,276 | ₩83,548 | ₩80,336 | ₩80,924 | -1.64% | 21만 |
|---|
| 2025.10.15 | ₩83,079 | ₩84,181 | ₩81,112 | ₩82,330 | -0.90% | 32.1만 |
|---|
| 2025.10.14 | ₩80,751 | ₩83,387 | ₩78,703 | ₩82,343 | +1.97% | 36.7만 |
|---|
| 2025.10.13 | ₩82,116 | ₩82,116 | ₩79,887 | ₩81,460 | -0.80% | 40.1만 |
|---|
| 2025.10.10 | ₩84,190 | ₩84,860 | ₩80,322 | ₩80,389 | -4.52% | 64.3만 |
|---|