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 | ₩51,041 | ₩52,288 | ₩50,827 | ₩52,235 | +2.34% | 16.4만 |
| 2026.10.08 | ₩50,625 | ₩51,631 | ₩50,304 | ₩50,759 | +0.26% | 16.8만 |
| 2026.10.07 | ₩49,968 | ₩50,438 | ₩49,593 | ₩50,344 | +0.75% | 12.5만 |
| 2026.10.06 | ₩49,620 | ₩50,361 | ₩49,559 | ₩49,888 | +0.54% | 10.5만 |
| 2026.10.05 | ₩49,217 | ₩49,952 | ₩48,942 | ₩49,271 | +0.11% | 7.7만 |
| 2026.10.02 | ₩49,941 | ₩50,304 | ₩48,962 | ₩49,177 | -1.53% | 20.4만 |
| 2026.10.01 | ₩49,217 | ₩49,696 | ₩48,493 | ₩49,405 | +0.38% | 11만 |
| 2026.09.30 | ₩49,150 | ₩49,747 | ₩48,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,802 |
| -0.71% |
| 12.7만 |
| 2026.09.29 | ₩48,775 | ₩49,097 | ₩48,211 | ₩48,748 | -0.05% | 8.2만 |
|---|
| 2026.09.28 | ₩48,332 | ₩49,418 | ₩48,332 | ₩48,815 | +1.00% | 11.1만 |
|---|
| 2026.09.25 | ₩49,941 | ₩50,330 | ₩49,231 | ₩49,325 | -1.24% | 8.3만 |
|---|
| 2026.09.24 | ₩49,298 | ₩50,478 | ₩49,150 | ₩49,888 | +1.20% | 10.1만 |
|---|
| 2026.09.23 | ₩48,949 | ₩50,692 | ₩48,560 | ₩50,196 | +2.55% | 26.5만 |
|---|
| 2026.09.22 | ₩48,802 | ₩48,949 | ₩48,305 | ₩48,788 | -0.03% | 11.3만 |
|---|
| 2026.09.21 | ₩47,447 | ₩48,480 | ₩47,179 | ₩48,426 | +2.06% | 19.2만 |
|---|
| 2026.09.18 | ₩47,313 | ₩47,313 | ₩46,536 | ₩46,870 | -0.94% | 14.7만 |
|---|
| 2026.09.17 | ₩47,152 | ₩47,474 | ₩46,562 | ₩47,112 | -0.09% | 12.2만 |
|---|
| 2026.09.16 | ₩46,535 | ₩47,219 | ₩46,133 | ₩47,165 | +1.35% | 15.9만 |
|---|
| 2026.09.15 | ₩46,267 | ₩47,648 | ₩46,207 | ₩46,763 | +1.07% | 68.5만 |
|---|
| 2026.09.14 | ₩46,227 | ₩47,192 | ₩45,476 | ₩46,937 | +1.54% | 22.3만 |
|---|
| 2026.09.11 | ₩45,878 | ₩45,972 | ₩45,222 | ₩45,489 | -0.85% | 19.8만 |
|---|
| 2026.09.10 | ₩45,851 | ₩46,059 | ₩45,009 | ₩45,395 | -0.99% | 18.6만 |
|---|
| 2026.09.09 | ₩46,937 | ₩47,179 | ₩46,401 | ₩46,549 | -0.83% | 30.5만 |
|---|
| 2026.09.08 | ₩47,675 | ₩48,010 | ₩46,723 | ₩46,937 | -1.55% | 44.8만 |
|---|
| 2026.09.04 | ₩49,123 | ₩49,204 | ₩47,554 | ₩47,756 | -2.78% | 33.3만 |
|---|
| 2026.09.03 | ₩46,964 | ₩50,283 | ₩46,964 | ₩49,418 | +5.23% | 36만 |
|---|
| 2026.09.02 | ₩49,499 | ₩49,526 | ₩46,354 | ₩47,434 | -4.17% | 63만 |
|---|
| 2026.09.01 | ₩50,920 | ₩51,631 | ₩50,076 | ₩50,156 | -1.50% | 30.2만 |
|---|
| 2026.08.31 | ₩51,242 | ₩51,953 | ₩51,055 | ₩51,671 | +0.84% | 18.1만 |
|---|
| 2026.08.28 | ₩51,430 | ₩51,966 | ₩51,108 | ₩51,671 | +0.47% | 16.3만 |
|---|
| 2026.08.27 | ₩49,928 | ₩51,726 | ₩49,821 | ₩51,403 | +2.95% | 19만 |
|---|
| 2026.08.26 | ₩48,949 | ₩50,840 | ₩48,587 | ₩50,666 | +3.51% | 21.7만 |
|---|
| 2026.08.25 | ₩50,183 | ₩51,122 | ₩49,378 | ₩49,512 | -1.34% | 16.6만 |
|---|
| 2026.08.24 | ₩50,733 | ₩50,827 | ₩48,949 | ₩50,089 | -1.27% | 24.3만 |
|---|
| 2026.08.21 | ₩49,740 | ₩51,567 | ₩49,351 | ₩51,175 | +2.88% | 33.4만 |
|---|
| 2026.08.20 | ₩50,156 | ₩50,236 | ₩49,123 | ₩49,687 | -0.94% | 19.7만 |
|---|
| 2026.08.19 | ₩50,290 | ₩51,202 | ₩49,418 | ₩50,920 | +1.25% | 31.4만 |
|---|
| 2026.08.18 | ₩50,102 | ₩50,759 | ₩49,781 | ₩49,821 | -0.56% | 43.9만 |
|---|
| 2026.08.17 | ₩50,625 | ₩51,034 | ₩50,013 | ₩50,169 | -0.90% | 15만 |
|---|
| 2026.08.14 | ₩51,738 | ₩51,765 | ₩50,451 | ₩50,451 | -2.49% | 20만 |
|---|
| 2026.08.13 | ₩50,357 | ₩51,926 | ₩50,196 | ₩51,725 | +2.72% | 24.4만 |
|---|
| 2026.08.12 | ₩51,363 | ₩51,631 | ₩50,247 | ₩50,920 | -0.86% | 41.8만 |
|---|
| 2026.08.11 | ₩51,591 | ₩52,503 | ₩51,296 | ₩51,712 | +0.23% | 14.2만 |
|---|
| 2026.08.10 | ₩50,887 | ₩53,012 | ₩50,679 | ₩51,899 | +1.99% | 19.1만 |
|---|
| 2026.08.07 | ₩47,970 | ₩51,189 | ₩47,970 | ₩51,135 | +6.60% | 23.8만 |
|---|
| 2026.08.06 | ₩47,152 | ₩47,523 | ₩46,146 | ₩46,911 | -0.51% | 11.6만 |
|---|
| 2026.08.05 | ₩49,056 | ₩50,277 | ₩48,010 | ₩48,037 | -2.08% | 23.7만 |
|---|
| 2026.08.04 | ₩43,987 | ₩49,861 | ₩43,652 | ₩48,802 | +10.95% | 57.7만 |
|---|
| 2026.08.03 | ₩38,904 | ₩39,146 | ₩38,257 | ₩38,663 | -0.62% | 19.4만 |
|---|
| 2026.07.31 | ₩37,651 | ₩38,153 | ₩37,107 | ₩38,153 | +1.34% | 12.8만 |
|---|
| 2026.07.30 | ₩37,409 | ₩38,053 | ₩37,215 | ₩37,738 | +0.88% | 14.2만 |
|---|
| 2026.07.29 | ₩38,489 | ₩39,401 | ₩38,153 | ₩38,153 | -0.87% | 10.9만 |
|---|
| 2026.07.28 | ₩39,092 | ₩39,360 | ₩36,893 | ₩38,422 | -1.72% | 12.9만 |
|---|
| 2026.07.27 | ₩38,958 | ₩40,675 | ₩38,824 | ₩40,366 | +3.61% | 25.3만 |
|---|
| 2026.07.24 | ₩38,784 | ₩38,784 | ₩38,006 | ₩38,127 | -1.69% | 19.2만 |
|---|
| 2026.07.23 | ₩39,012 | ₩39,159 | ₩37,550 | ₩38,408 | -1.55% | 9.8만 |
|---|
| 2026.07.22 | ₩41,198 | ₩41,198 | ₩38,757 | ₩39,012 | -5.31% | 12.1만 |
|---|
| 2026.07.21 | ₩41,546 | ₩41,788 | ₩41,224 | ₩41,224 | -0.77% | 30.1만 |
|---|
| 2026.07.20 | ₩40,983 | ₩42,177 | ₩40,903 | ₩41,761 | +1.90% | 14만 |
|---|
| 2026.07.17 | ₩41,010 | ₩41,774 | ₩40,433 | ₩41,077 | +0.16% | 9.4만 |
|---|
| 2026.07.16 | ₩41,412 | ₩41,882 | ₩40,554 | ₩41,748 | +0.81% | 8.2만 |
|---|
| 2026.07.15 | ₩42,123 | ₩42,740 | ₩41,908 | ₩42,016 | -0.25% | 7.4만 |
|---|
| 2026.07.14 | ₩39,481 | ₩42,649 | ₩39,159 | ₩42,056 | +6.52% | 13.4만 |
|---|
| 2026.07.13 | ₩40,326 | ₩41,305 | ₩40,125 | ₩41,171 | +2.10% | 7.7만 |
|---|
| 2026.07.10 | ₩41,506 | ₩41,506 | ₩39,991 | ₩40,313 | -2.88% | 10.7만 |
|---|
| 2026.07.09 | ₩40,420 | ₩40,769 | ₩39,736 | ₩40,769 | +0.86% | 12.8만 |
|---|
| 2026.07.08 | ₩41,238 | ₩41,908 | ₩40,447 | ₩41,761 | +1.27% | 12.3만 |
|---|
| 2026.07.07 | ₩42,244 | ₩43,585 | ₩41,573 | ₩42,271 | +0.06% | 12.1만 |
|---|
| 2026.07.06 | ₩40,313 | ₩42,244 | ₩40,313 | ₩41,815 | +3.73% | 10.6만 |
|---|
| 2026.07.02 | ₩40,715 | ₩41,872 | ₩40,715 | ₩40,889 | +0.43% | 11만 |
|---|
| 2026.07.01 | ₩38,744 | ₩41,061 | ₩38,744 | ₩40,246 | +3.88% | 14.4만 |
|---|
| 2026.06.30 | ₩37,604 | ₩38,536 | ₩37,482 | ₩38,033 | +1.14% | 10.1만 |
|---|
| 2026.06.29 | ₩37,778 | ₩38,636 | ₩37,496 | ₩37,644 | -0.35% | 13.4만 |
|---|
| 2026.06.26 | ₩35,659 | ₩37,201 | ₩35,619 | ₩36,812 | +3.23% | 21.9만 |
|---|
| 2026.06.25 | ₩36,356 | ₩36,645 | ₩34,948 | ₩35,190 | -3.21% | 28.2만 |
|---|
| 2026.06.24 | ₩37,510 | ₩38,630 | ₩37,107 | ₩37,362 | -0.39% | 14.6만 |
|---|
| 2026.06.23 | ₩39,253 | ₩39,682 | ₩38,274 | ₩38,395 | -2.19% | 22.5만 |
|---|
| 2026.06.22 | ₩41,238 | ₩41,908 | ₩39,267 | ₩39,347 | -4.59% | 26.4만 |
|---|
| 2026.06.18 | ₩42,619 | ₩42,619 | ₩40,889 | ₩42,002 | -1.45% | 18.2만 |
|---|
| 2026.06.17 | ₩43,035 | ₩44,054 | ₩42,724 | ₩42,968 | -0.16% | 11만 |
|---|
| 2026.06.16 | ₩43,692 | ₩43,692 | ₩42,566 | ₩43,384 | -0.71% | 11.7만 |
|---|
| 2026.06.15 | ₩42,539 | ₩43,853 | ₩42,525 | ₩43,853 | +3.09% | 14.2만 |
|---|
| 2026.06.12 | ₩42,753 | ₩42,794 | ₩41,573 | ₩41,922 | -1.94% | 21.5만 |
|---|
| 2026.06.11 | ₩42,257 | ₩42,941 | ₩41,828 | ₩42,887 | +1.49% | 14.7만 |
|---|
| 2026.06.10 | ₩42,552 | ₩43,786 | ₩42,512 | ₩42,968 | +0.98% | 16만 |
|---|
| 2026.06.09 | ₩44,430 | ₩44,926 | ₩42,069 | ₩43,531 | -2.02% | 20.4만 |
|---|
| 2026.06.08 | ₩44,456 | ₩45,087 | ₩44,456 | ₩44,725 | +0.60% | 14.6만 |
|---|
| 2026.06.05 | ₩45,851 | ₩46,064 | ₩43,974 | ₩44,537 | -2.87% | 29.4만 |
|---|
| 2026.06.04 | ₩46,937 | ₩47,273 | ₩45,637 | ₩46,066 | -1.86% | 12.3만 |
|---|
| 2026.06.03 | ₩48,949 | ₩49,217 | ₩46,629 | ₩46,924 | -4.14% | 20.8만 |
|---|
| 2026.06.02 | ₩50,706 | ₩51,283 | ₩49,003 | ₩49,673 | -2.04% | 15.2만 |
|---|
| 2026.06.01 | ₩51,604 | ₩52,570 | ₩50,625 | ₩51,685 | +0.16% | 23.2만 |
|---|
| 2026.05.29 | ₩47,997 | ₩51,189 | ₩47,608 | ₩50,813 | +5.87% | 45.9만 |
|---|
| 2026.05.28 | ₩44,188 | ₩46,971 | ₩44,081 | ₩46,951 | +6.25% | 45만 |
|---|
| 2026.05.27 | ₩44,524 | ₩45,335 | ₩44,061 | ₩44,389 | -0.30% | 56.4만 |
|---|
| 2026.05.26 | ₩45,248 | ₩46,026 | ₩44,550 | ₩45,449 | +0.44% | 25.6만 |
|---|
| 2026.05.22 | ₩45,663 | ₩45,918 | ₩44,845 | ₩45,623 | -0.09% | 18.8만 |
|---|
| 2026.05.21 | ₩45,315 | ₩45,798 | ₩45,288 | ₩45,596 | +0.62% | 9만 |
|---|
| 2026.05.20 | ₩45,221 | ₩46,026 | ₩44,809 | ₩46,026 | +1.78% | 11.9만 |
|---|
| 2026.05.19 | ₩45,288 | ₩45,945 | ₩45,079 | ₩45,543 | +0.56% | 11만 |
|---|
| 2026.05.18 | ₩44,658 | ₩45,610 | ₩44,524 | ₩45,462 | +1.80% | 14만 |
|---|
| 2026.05.15 | ₩44,644 | ₩45,610 | ₩44,644 | ₩45,221 | +1.29% | 15.5만 |
|---|
| 2026.05.14 | ₩43,853 | ₩45,248 | ₩43,819 | ₩45,087 | +2.81% | 16.8만 |
|---|
| 2026.05.13 | ₩45,610 | ₩46,495 | ₩44,127 | ₩44,564 | -2.29% | 30.4만 |
|---|
| 2026.05.12 | ₩46,173 | ₩46,455 | ₩45,476 | ₩46,200 | +0.06% | 16.2만 |
|---|
| 2026.05.11 | ₩45,730 | ₩46,388 | ₩45,187 | ₩46,254 | +1.14% | 36.6만 |
|---|
| 2026.05.08 | ₩45,999 | ₩46,562 | ₩45,275 | ₩46,535 | +1.17% | 20.6만 |
|---|
| 2026.05.07 | ₩45,717 | ₩47,450 | ₩45,677 | ₩46,227 | +1.11% | 15.4만 |
|---|
| 2026.05.06 | ₩45,905 | ₩46,347 | ₩44,892 | ₩45,717 | -0.41% | 33.7만 |
|---|
| 2026.05.05 | ₩47,621 | ₩48,104 | ₩46,011 | ₩46,401 | -2.56% | 42.2만 |
|---|
| 2026.05.04 | ₩49,284 | ₩49,848 | ₩48,761 | ₩48,828 | -0.93% | 21.2만 |
|---|
| 2026.05.01 | ₩47,903 | ₩49,097 | ₩47,554 | ₩48,252 | +0.73% | 16.1만 |
|---|
| 2026.04.30 | ₩46,629 | ₩47,237 | ₩46,146 | ₩46,830 | +0.43% | 15.2만 |
|---|
| 2026.04.29 | ₩47,662 | ₩47,662 | ₩45,985 | ₩47,018 | -1.35% | 15.9만 |
|---|
| 2026.04.28 | ₩48,279 | ₩48,681 | ₩47,769 | ₩48,010 | -0.56% | 12.4만 |
|---|
| 2026.04.27 | ₩47,836 | ₩49,043 | ₩47,836 | ₩48,426 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩48,319 | ₩48,694 | ₩47,219 | ₩48,426 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩50,304 | ₩50,304 | ₩47,451 | ₩48,077 | -4.43% | 25.1만 |
|---|
| 2026.04.22 | ₩50,236 | ₩51,390 | ₩50,076 | ₩51,323 | +2.16% | 19.9만 |
|---|
| 2026.04.21 | ₩49,915 | ₩50,671 | ₩49,204 | ₩49,700 | -0.43% | 89.4만 |
|---|
| 2026.04.20 | ₩49,485 | ₩49,995 | ₩49,071 | ₩49,740 | +0.51% | 16.2만 |
|---|
| 2026.04.17 | ₩49,459 | ₩50,344 | ₩49,030 | ₩49,848 | +0.79% | 19.6만 |
|---|
| 2026.04.16 | ₩49,056 | ₩49,291 | ₩47,943 | ₩48,641 | -0.85% | 18만 |
|---|
| 2026.04.15 | ₩47,541 | ₩49,271 | ₩47,232 | ₩49,097 | +3.27% | 23.8만 |
|---|
| 2026.04.14 | ₩47,098 | ₩47,997 | ₩46,878 | ₩47,340 | +0.51% | 16.1만 |
|---|
| 2026.04.13 | ₩45,637 | ₩46,943 | ₩45,328 | ₩46,347 | +1.56% | 31.2만 |
|---|
| 2026.04.10 | ₩45,234 | ₩45,583 | ₩43,317 | ₩45,167 | -0.15% | 46.8만 |
|---|
| 2026.04.09 | ₩48,936 | ₩48,936 | ₩45,194 | ₩45,918 | -6.17% | 43.2만 |
|---|
| 2026.04.08 | ₩53,703 | ₩53,951 | ₩49,392 | ₩49,968 | -6.95% | 34.3만 |
|---|
| 2026.04.07 | ₩51,443 | ₩52,436 | ₩50,813 | ₩52,315 | +1.69% | 12.6만 |
|---|
| 2026.04.06 | ₩52,034 | ₩52,570 | ₩51,551 | ₩51,738 | -0.57% | 21.9만 |
|---|
| 2026.04.02 | ₩50,210 | ₩51,926 | ₩49,687 | ₩51,886 | +3.34% | 10.3만 |
|---|
| 2026.04.01 | ₩52,516 | ₩52,610 | ₩51,376 | ₩52,101 | -0.79% | 16.4만 |
|---|
| 2026.03.31 | ₩49,727 | ₩52,483 | ₩49,579 | ₩51,765 | +4.10% | 19.6만 |
|---|
| 2026.03.30 | ₩51,108 | ₩51,218 | ₩48,681 | ₩49,123 | -3.88% | 19.8만 |
|---|
| 2026.03.27 | ₩51,765 | ₩51,765 | ₩50,478 | ₩50,961 | -1.55% | 22.6만 |
|---|
| 2026.03.26 | ₩53,763 | ₩53,763 | ₩52,168 | ₩52,221 | -2.87% | 19.4만 |
|---|
| 2026.03.25 | ₩55,654 | ₩56,204 | ₩54,930 | ₩55,145 | -0.92% | 16만 |
|---|
| 2026.03.24 | ₩56,312 | ₩56,687 | ₩54,059 | ₩54,903 | -2.50% | 17.9만 |
|---|
| 2026.03.23 | ₩54,313 | ₩56,439 | ₩54,313 | ₩56,419 | +3.88% | 24만 |
|---|
| 2026.03.20 | ₩54,903 | ₩55,198 | ₩53,039 | ₩53,643 | -2.30% | 20만 |
|---|
| 2026.03.19 | ₩54,099 | ₩55,005 | ₩53,388 | ₩54,903 | +1.49% | 15.1만 |
|---|
| 2026.03.18 | ₩55,654 | ₩56,097 | ₩55,118 | ₩55,172 | -0.87% | 35.6만 |
|---|
| 2026.03.17 | ₩54,984 | ₩56,081 | ₩54,869 | ₩55,789 | +1.46% | 90.3만 |
|---|
| 2026.03.16 | ₩54,957 | ₩55,373 | ₩54,514 | ₩55,024 | +0.12% | 15.6만 |
|---|
| 2026.03.13 | ₩55,058 | ₩55,433 | ₩53,616 | ₩54,970 | -0.16% | 20.3만 |
|---|
| 2026.03.12 | ₩54,716 | ₩55,708 | ₩54,313 | ₩54,997 | +0.51% | 17.7만 |
|---|
| 2026.03.11 | ₩55,601 | ₩55,960 | ₩54,716 | ₩55,534 | -0.12% | 17만 |
|---|
| 2026.03.10 | ₩56,566 | ₩56,627 | ₩54,890 | ₩55,185 | -2.44% | 13.9만 |
|---|
| 2026.03.09 | ₩56,325 | ₩57,089 | ₩55,742 | ₩56,593 | +0.48% | 12.6만 |
|---|
| 2026.03.06 | ₩54,796 | ₩58,229 | ₩54,783 | ₩56,861 | +3.77% | 19.4만 |
|---|
| 2026.03.05 | ₩55,413 | ₩56,580 | ₩54,490 | ₩55,359 | -0.10% | 13.5만 |
|---|
| 2026.03.04 | ₩55,024 | ₩56,784 | ₩54,856 | ₩56,392 | +2.49% | 21.4만 |
|---|
| 2026.03.03 | ₩53,442 | ₩54,635 | ₩51,966 | ₩54,635 | +2.23% | 15.7만 |
|---|
| 2026.03.02 | ₩52,503 | ₩54,514 | ₩52,503 | ₩53,831 | +2.53% | 17.8만 |
|---|
| 2026.02.27 | ₩50,424 | ₩51,792 | ₩50,424 | ₩51,510 | +2.15% | 48.6만 |
|---|
| 2026.02.26 | ₩50,223 | ₩51,363 | ₩49,986 | ₩51,055 | +1.66% | 11.8만 |
|---|
| 2026.02.25 | ₩49,606 | ₩51,430 | ₩49,351 | ₩50,867 | +2.54% | 19.5만 |
|---|
| 2026.02.24 | ₩48,976 | ₩49,432 | ₩48,225 | ₩48,949 | -0.05% | 15.7만 |
|---|
| 2026.02.23 | ₩49,982 | ₩49,982 | ₩48,506 | ₩49,553 | -0.86% | 29.4만 |
|---|
| 2026.02.20 | ₩50,089 | ₩51,189 | ₩49,821 | ₩50,961 | +1.74% | 17.4만 |
|---|
| 2026.02.19 | ₩49,955 | ₩51,041 | ₩49,620 | ₩50,706 | +1.50% | 10.9만 |
|---|
| 2026.02.18 | ₩51,537 | ₩52,959 | ₩51,256 | ₩51,390 | -0.29% | 13.5만 |
|---|
| 2026.02.17 | ₩49,378 | ₩51,037 | ₩48,842 | ₩50,639 | +2.55% | 19.1만 |
|---|
| 2026.02.13 | ₩49,325 | ₩50,780 | ₩48,386 | ₩50,156 | +1.69% | 19.7만 |
|---|
| 2026.02.12 | ₩51,296 | ₩51,470 | ₩48,439 | ₩49,325 | -3.84% | 25.5만 |
|---|
| 2026.02.11 | ₩52,905 | ₩52,905 | ₩51,014 | ₩51,806 | -2.08% | 17만 |
|---|
| 2026.02.10 | ₩54,354 | ₩54,850 | ₩52,463 | ₩52,972 | -2.54% | 13.7만 |
|---|
| 2026.02.09 | ₩52,034 | ₩54,877 | ₩51,504 | ₩53,898 | +3.58% | 23.4만 |
|---|
| 2026.02.06 | ₩51,484 | ₩52,342 | ₩50,692 | ₩51,591 | +0.21% | 32.1만 |
|---|
| 2026.02.05 | ₩52,074 | ₩52,543 | ₩49,177 | ₩49,620 | -4.71% | 70.1만 |
|---|
| 2026.02.04 | ₩58,886 | ₩59,061 | ₩52,329 | ₩53,844 | -8.56% | 52.4만 |
|---|
| 2026.02.03 | ₩60,844 | ₩61,689 | ₩58,323 | ₩59,544 | -2.14% | 36.5만 |
|---|
| 2026.02.02 | ₩57,103 | ₩57,324 | ₩55,628 | ₩55,628 | -2.58% | 47.1만 |
|---|
| 2026.01.30 | ₩56,741 | ₩57,264 | ₩55,373 | ₩55,493 | -2.20% | 45.8만 |
|---|
| 2026.01.29 | ₩59,718 | ₩59,718 | ₩55,936 | ₩57,612 | -3.53% | 62만 |
|---|
| 2026.01.28 | ₩62,615 | ₩62,856 | ₩60,160 | ₩60,160 | -3.92% | 42.1만 |
|---|
| 2026.01.27 | ₩63,567 | ₩64,130 | ₩62,829 | ₩63,071 | -0.78% | 29.5만 |
|---|
| 2026.01.26 | ₩63,620 | ₩64,574 | ₩63,500 | ₩63,687 | +0.11% | 33.2만 |
|---|
| 2026.01.23 | ₩63,178 | ₩64,868 | ₩63,111 | ₩63,969 | +1.25% | 22.7만 |
|---|
| 2026.01.22 | ₩63,915 | ₩63,915 | ₩62,601 | ₩62,829 | -1.70% | 24.6만 |
|---|
| 2026.01.21 | ₩64,063 | ₩64,673 | ₩61,636 | ₩63,191 | -1.36% | 33.7만 |
|---|
| 2026.01.20 | ₩63,942 | ₩65,399 | ₩63,473 | ₩64,251 | +0.48% | 44.1만 |
|---|
| 2026.01.16 | ₩67,952 | ₩68,864 | ₩64,733 | ₩64,988 | -4.36% | 40.5만 |
|---|
| 2026.01.15 | ₩67,751 | ₩68,301 | ₩67,174 | ₩67,228 | -0.77% | 21.9만 |
|---|
| 2026.01.14 | ₩67,751 | ₩69,079 | ₩66,651 | ₩68,113 | +0.53% | 17.8만 |
|---|
| 2026.01.13 | ₩68,032 | ₩68,783 | ₩67,281 | ₩68,126 | +0.14% | 18.4만 |
|---|
| 2026.01.12 | ₩67,684 | ₩69,079 | ₩67,382 | ₩68,032 | +0.52% | 21.6만 |
|---|
| 2026.01.09 | ₩67,590 | ₩68,140 | ₩66,809 | ₩67,684 | +0.14% | 28.3만 |
|---|
| 2026.01.08 | ₩70,406 | ₩70,406 | ₩66,718 | ₩67,442 | -4.21% | 18.7만 |
|---|
| 2026.01.07 | ₩68,985 | ₩71,399 | ₩68,471 | ₩69,655 | +0.97% | 20.7만 |
|---|
| 2026.01.06 | ₩67,684 | ₩69,199 | ₩67,456 | ₩68,985 | +1.92% | 20.7만 |
|---|
| 2026.01.05 | ₩67,389 | ₩67,835 | ₩66,517 | ₩67,241 | -0.22% | 34.8만 |
|---|
| 2026.01.02 | ₩70,158 | ₩70,205 | ₩64,425 | ₩65,203 | -7.06% | 54.5만 |
|---|
| 2025.12.31 | ₩70,446 | ₩70,689 | ₩69,132 | ₩69,132 | -1.87% | 32.3만 |
|---|
| 2025.12.30 | ₩71,694 | ₩71,975 | ₩70,339 | ₩70,353 | -1.87% | 33.9만 |
|---|
| 2025.12.29 | ₩72,632 | ₩72,874 | ₩71,533 | ₩71,895 | -1.02% | 37.1만 |
|---|
| 2025.12.26 | ₩75,462 | ₩75,844 | ₩73,249 | ₩73,249 | -2.93% | 23.6만 |
|---|
| 2025.12.24 | ₩75,945 | ₩76,709 | ₩75,905 | ₩76,441 | +0.65% | 19.5만 |
|---|
| 2025.12.23 | ₩75,905 | ₩76,555 | ₩75,757 | ₩76,548 | +0.85% | 18.1만 |
|---|
| 2025.12.22 | ₩76,495 | ₩77,822 | ₩75,985 | ₩76,253 | -0.32% | 32.7만 |
|---|
| 2025.12.19 | ₩74,188 | ₩76,575 | ₩74,161 | ₩76,025 | +2.48% | 34.9만 |
|---|
| 2025.12.18 | ₩72,431 | ₩74,416 | ₩72,431 | ₩73,705 | +1.76% | 21.1만 |
|---|
| 2025.12.17 | ₩75,140 | ₩75,234 | ₩71,412 | ₩71,412 | -4.96% | 26.2만 |
|---|
| 2025.12.16 | ₩73,061 | ₩75,247 | ₩72,980 | ₩75,221 | +2.96% | 19.8만 |
|---|
| 2025.12.15 | ₩74,121 | ₩74,966 | ₩73,477 | ₩73,477 | -0.87% | 20.1만 |
|---|
| 2025.12.12 | ₩74,268 | ₩74,268 | ₩71,385 | ₩73,638 | -0.85% | 35.5만 |
|---|
| 2025.12.11 | ₩74,483 | ₩74,794 | ₩72,981 | ₩74,791 | +0.41% | 23.9만 |
|---|
| 2025.12.10 | ₩74,711 | ₩76,249 | ₩74,255 | ₩75,516 | +1.08% | 31.3만 |
|---|
| 2025.12.09 | ₩73,692 | ₩74,181 | ₩73,464 | ₩73,880 | +0.25% | 17.4만 |
|---|
| 2025.12.08 | ₩73,987 | ₩74,510 | ₩73,265 | ₩73,625 | -0.49% | 28.8만 |
|---|
| 2025.12.05 | ₩72,512 | ₩73,947 | ₩72,337 | ₩73,826 | +1.81% | 33.8만 |
|---|
| 2025.12.04 | ₩72,378 | ₩72,749 | ₩71,814 | ₩72,659 | +0.39% | 24.7만 |
|---|
| 2025.12.03 | ₩72,485 | ₩73,987 | ₩71,975 | ₩73,987 | +2.07% | 29.4만 |
|---|
| 2025.12.02 | ₩71,761 | ₩73,812 | ₩71,761 | ₩72,217 | +0.64% | 17.9만 |
|---|
| 2025.12.01 | ₩70,406 | ₩71,789 | ₩69,870 | ₩71,090 | +0.97% | 28.8만 |
|---|
| 2025.11.28 | ₩71,224 | ₩71,680 | ₩70,715 | ₩71,680 | +0.64% | 13.1만 |
|---|
| 2025.11.26 | ₩71,727 | ₩72,190 | ₩70,741 | ₩71,345 | -0.53% | 25.6만 |
|---|
| 2025.11.25 | ₩69,400 | ₩70,956 | ₩68,032 | ₩70,674 | +1.84% | 21.2만 |
|---|
| 2025.11.24 | ₩68,006 | ₩70,983 | ₩67,925 | ₩69,803 | +2.64% | 33.3만 |
|---|
| 2025.11.21 | ₩67,483 | ₩68,381 | ₩64,064 | ₩67,080 | -0.60% | 67.9만 |
|---|
| 2025.11.20 | ₩74,268 | ₩74,926 | ₩66,718 | ₩67,442 | -9.19% | 51.1만 |
|---|
| 2025.11.19 | ₩73,410 | ₩74,034 | ₩71,130 | ₩72,431 | -1.33% | 32만 |
|---|
| 2025.11.18 | ₩72,619 | ₩75,085 | ₩72,297 | ₩72,860 | +0.33% | 34.1만 |
|---|
| 2025.11.17 | ₩74,349 | ₩75,522 | ₩73,115 | ₩74,617 | +0.36% | 43.1만 |
|---|
| 2025.11.14 | ₩72,270 | ₩76,575 | ₩71,533 | ₩75,100 | +3.92% | 56.6만 |
|---|
| 2025.11.13 | ₩77,916 | ₩78,627 | ₩74,020 | ₩74,496 | -4.39% | 55.7만 |
|---|
| 2025.11.12 | ₩82,382 | ₩82,382 | ₩78,888 | ₩80,411 | -2.39% | 42.9만 |
|---|
| 2025.11.11 | ₩82,462 | ₩82,811 | ₩81,101 | ₩82,422 | -0.05% | 25.7만 |
|---|
| 2025.11.10 | ₩80,370 | ₩83,479 | ₩79,820 | ₩83,173 | +3.49% | 44.2만 |
|---|
| 2025.11.07 | ₩75,596 | ₩77,916 | ₩74,040 | ₩77,769 | +2.87% | 77.7만 |
|---|
| 2025.11.06 | ₩81,832 | ₩82,865 | ₩76,293 | ₩76,589 | -6.41% | 72.3만 |
|---|
| 2025.11.05 | ₩83,938 | ₩84,152 | ₩80,531 | ₩83,361 | -0.69% | 62.8만 |
|---|
| 2025.11.04 | ₩84,514 | ₩86,378 | ₩82,328 | ₩84,541 | +0.03% | 69.1만 |
|---|
| 2025.11.03 | ₩88,953 | ₩89,718 | ₩87,652 | ₩89,718 | +0.86% | 64.7만 |
|---|
| 2025.10.31 | ₩86,901 | ₩88,163 | ₩86,365 | ₩87,357 | +0.52% | 38.8만 |
|---|
| 2025.10.30 | ₩86,727 | ₩86,955 | ₩85,238 | ₩85,292 | -1.65% | 26.3만 |
|---|
| 2025.10.29 | ₩85,976 | ₩88,598 | ₩85,842 | ₩88,216 | +2.60% | 45.9만 |
|---|
| 2025.10.28 | ₩85,426 | ₩86,150 | ₩84,501 | ₩85,614 | +0.22% | 21.7만 |
|---|
| 2025.10.27 | ₩84,957 | ₩86,419 | ₩84,823 | ₩85,413 | +0.54% | 44.6만 |
|---|
| 2025.10.24 | ₩82,892 | ₩83,750 | ₩82,865 | ₩83,575 | +0.83% | 38.2만 |
|---|
| 2025.10.23 | ₩79,727 | ₩82,206 | ₩79,660 | ₩81,792 | +2.59% | 27.5만 |
|---|
| 2025.10.22 | ₩82,811 | ₩83,173 | ₩78,104 | ₩80,652 | -2.61% | 40.9만 |
|---|
| 2025.10.21 | ₩83,254 | ₩83,256 | ₩81,959 | ₩83,173 | -0.10% | 23.1만 |
|---|
| 2025.10.20 | ₩81,483 | ₩83,321 | ₩81,282 | ₩82,811 | +1.63% | 34.1만 |
|---|
| 2025.10.17 | ₩80,880 | ₩82,610 | ₩79,593 | ₩81,282 | +0.50% | 28.3만 |
|---|
| 2025.10.16 | ₩82,436 | ₩83,710 | ₩80,491 | ₩81,081 | -1.64% | 21만 |
|---|
| 2025.10.15 | ₩83,240 | ₩84,344 | ₩81,269 | ₩82,489 | -0.90% | 32.1만 |
|---|
| 2025.10.14 | ₩80,907 | ₩83,549 | ₩78,855 | ₩82,503 | +1.97% | 36.7만 |
|---|
| 2025.10.13 | ₩82,275 | ₩82,275 | ₩80,042 | ₩81,618 | -0.80% | 40.1만 |
|---|
| 2025.10.10 | ₩84,353 | ₩85,024 | ₩80,478 | ₩80,545 | -4.52% | 64.3만 |
|---|