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 | ₩51,044 | ₩52,291 | ₩50,829 | ₩52,237 | +2.34% | 16.4만 |
| 2026.10.08 | ₩50,628 | ₩51,634 | ₩50,306 | ₩50,762 | +0.26% | 16.8만 |
| 2026.10.07 | ₩49,971 | ₩50,440 | ₩49,595 | ₩50,346 | +0.75% | 12.5만 |
| 2026.10.06 | ₩49,622 | ₩50,364 | ₩49,562 | ₩49,890 | +0.54% | 10.5만 |
| 2026.10.05 | ₩49,220 | ₩49,955 | ₩48,945 | ₩49,273 | +0.11% | 7.7만 |
| 2026.10.02 | ₩49,944 | ₩50,306 | ₩48,965 | ₩49,180 | -1.53% | 20.4만 |
| 2026.10.01 | ₩49,220 | ₩49,699 | ₩48,496 | ₩49,408 | +0.38% | 11만 |
| 2026.09.30 | ₩49,153 | ₩49,750 | ₩48,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,804 |
| -0.71% |
| 12.7만 |
| 2026.09.29 | ₩48,777 | ₩49,099 | ₩48,214 | ₩48,750 | -0.05% | 8.2만 |
|---|
| 2026.09.28 | ₩48,335 | ₩49,421 | ₩48,335 | ₩48,817 | +1.00% | 11.1만 |
|---|
| 2026.09.25 | ₩49,944 | ₩50,333 | ₩49,233 | ₩49,327 | -1.24% | 8.3만 |
|---|
| 2026.09.24 | ₩49,300 | ₩50,481 | ₩49,153 | ₩49,890 | +1.20% | 10.1만 |
|---|
| 2026.09.23 | ₩48,952 | ₩50,695 | ₩48,563 | ₩50,199 | +2.55% | 26.5만 |
|---|
| 2026.09.22 | ₩48,804 | ₩48,952 | ₩48,308 | ₩48,791 | -0.03% | 11.3만 |
|---|
| 2026.09.21 | ₩47,450 | ₩48,482 | ₩47,181 | ₩48,429 | +2.06% | 19.2만 |
|---|
| 2026.09.18 | ₩47,315 | ₩47,315 | ₩46,539 | ₩46,873 | -0.94% | 14.7만 |
|---|
| 2026.09.17 | ₩47,154 | ₩47,476 | ₩46,564 | ₩47,114 | -0.09% | 12.2만 |
|---|
| 2026.09.16 | ₩46,538 | ₩47,222 | ₩46,135 | ₩47,168 | +1.35% | 15.9만 |
|---|
| 2026.09.15 | ₩46,269 | ₩47,651 | ₩46,209 | ₩46,766 | +1.07% | 68.5만 |
|---|
| 2026.09.14 | ₩46,229 | ₩47,195 | ₩45,478 | ₩46,940 | +1.54% | 22.3만 |
|---|
| 2026.09.11 | ₩45,880 | ₩45,974 | ₩45,225 | ₩45,491 | -0.85% | 19.8만 |
|---|
| 2026.09.10 | ₩45,854 | ₩46,061 | ₩45,011 | ₩45,398 | -0.99% | 18.6만 |
|---|
| 2026.09.09 | ₩46,940 | ₩47,181 | ₩46,403 | ₩46,551 | -0.83% | 30.5만 |
|---|
| 2026.09.08 | ₩47,678 | ₩48,013 | ₩46,725 | ₩46,940 | -1.55% | 44.8만 |
|---|
| 2026.09.04 | ₩49,126 | ₩49,206 | ₩47,557 | ₩47,758 | -2.78% | 33.3만 |
|---|
| 2026.09.03 | ₩46,967 | ₩50,286 | ₩46,967 | ₩49,421 | +5.23% | 36만 |
|---|
| 2026.09.02 | ₩49,501 | ₩49,528 | ₩46,357 | ₩47,436 | -4.17% | 63만 |
|---|
| 2026.09.01 | ₩50,923 | ₩51,634 | ₩50,078 | ₩50,159 | -1.50% | 30.2만 |
|---|
| 2026.08.31 | ₩51,245 | ₩51,956 | ₩51,057 | ₩51,674 | +0.84% | 18.1만 |
|---|
| 2026.08.28 | ₩51,433 | ₩51,969 | ₩51,111 | ₩51,674 | +0.47% | 16.3만 |
|---|
| 2026.08.27 | ₩49,931 | ₩51,729 | ₩49,823 | ₩51,406 | +2.95% | 19만 |
|---|
| 2026.08.26 | ₩48,952 | ₩50,843 | ₩48,590 | ₩50,668 | +3.51% | 21.7만 |
|---|
| 2026.08.25 | ₩50,185 | ₩51,124 | ₩49,381 | ₩49,515 | -1.34% | 16.6만 |
|---|
| 2026.08.24 | ₩50,735 | ₩50,829 | ₩48,952 | ₩50,092 | -1.27% | 24.3만 |
|---|
| 2026.08.21 | ₩49,743 | ₩51,570 | ₩49,354 | ₩51,178 | +2.88% | 33.4만 |
|---|
| 2026.08.20 | ₩50,159 | ₩50,239 | ₩49,126 | ₩49,689 | -0.94% | 19.7만 |
|---|
| 2026.08.19 | ₩50,293 | ₩51,205 | ₩49,421 | ₩50,923 | +1.25% | 31.4만 |
|---|
| 2026.08.18 | ₩50,105 | ₩50,762 | ₩49,783 | ₩49,823 | -0.56% | 43.9만 |
|---|
| 2026.08.17 | ₩50,628 | ₩51,037 | ₩50,015 | ₩50,172 | -0.90% | 15만 |
|---|
| 2026.08.14 | ₩51,741 | ₩51,768 | ₩50,454 | ₩50,454 | -2.49% | 20만 |
|---|
| 2026.08.13 | ₩50,360 | ₩51,929 | ₩50,199 | ₩51,728 | +2.72% | 24.4만 |
|---|
| 2026.08.12 | ₩51,366 | ₩51,634 | ₩50,250 | ₩50,923 | -0.86% | 41.8만 |
|---|
| 2026.08.11 | ₩51,594 | ₩52,506 | ₩51,299 | ₩51,714 | +0.23% | 14.2만 |
|---|
| 2026.08.10 | ₩50,890 | ₩53,015 | ₩50,682 | ₩51,902 | +1.99% | 19.1만 |
|---|
| 2026.08.07 | ₩47,973 | ₩51,191 | ₩47,973 | ₩51,138 | +6.60% | 23.8만 |
|---|
| 2026.08.06 | ₩47,154 | ₩47,526 | ₩46,149 | ₩46,913 | -0.51% | 11.6만 |
|---|
| 2026.08.05 | ₩49,059 | ₩50,279 | ₩48,013 | ₩48,040 | -2.08% | 23.7만 |
|---|
| 2026.08.04 | ₩43,989 | ₩49,864 | ₩43,654 | ₩48,804 | +10.95% | 57.7만 |
|---|
| 2026.08.03 | ₩38,906 | ₩39,148 | ₩38,259 | ₩38,665 | -0.62% | 19.4만 |
|---|
| 2026.07.31 | ₩37,653 | ₩38,155 | ₩37,109 | ₩38,155 | +1.34% | 12.8만 |
|---|
| 2026.07.30 | ₩37,411 | ₩38,055 | ₩37,217 | ₩37,740 | +0.88% | 14.2만 |
|---|
| 2026.07.29 | ₩38,491 | ₩39,403 | ₩38,155 | ₩38,155 | -0.87% | 10.9만 |
|---|
| 2026.07.28 | ₩39,094 | ₩39,362 | ₩36,895 | ₩38,424 | -1.72% | 12.9만 |
|---|
| 2026.07.27 | ₩38,960 | ₩40,677 | ₩38,826 | ₩40,368 | +3.61% | 25.3만 |
|---|
| 2026.07.24 | ₩38,786 | ₩38,786 | ₩38,008 | ₩38,129 | -1.69% | 19.2만 |
|---|
| 2026.07.23 | ₩39,014 | ₩39,161 | ₩37,552 | ₩38,410 | -1.55% | 9.8만 |
|---|
| 2026.07.22 | ₩41,200 | ₩41,200 | ₩38,759 | ₩39,014 | -5.31% | 12.1만 |
|---|
| 2026.07.21 | ₩41,549 | ₩41,790 | ₩41,227 | ₩41,227 | -0.77% | 30.1만 |
|---|
| 2026.07.20 | ₩40,985 | ₩42,179 | ₩40,905 | ₩41,763 | +1.90% | 14만 |
|---|
| 2026.07.17 | ₩41,012 | ₩41,777 | ₩40,435 | ₩41,079 | +0.16% | 9.4만 |
|---|
| 2026.07.16 | ₩41,414 | ₩41,884 | ₩40,556 | ₩41,750 | +0.81% | 8.2만 |
|---|
| 2026.07.15 | ₩42,125 | ₩42,742 | ₩41,911 | ₩42,018 | -0.25% | 7.4만 |
|---|
| 2026.07.14 | ₩39,483 | ₩42,651 | ₩39,161 | ₩42,058 | +6.52% | 13.4만 |
|---|
| 2026.07.13 | ₩40,328 | ₩41,307 | ₩40,127 | ₩41,173 | +2.10% | 7.7만 |
|---|
| 2026.07.10 | ₩41,508 | ₩41,508 | ₩39,993 | ₩40,315 | -2.88% | 10.7만 |
|---|
| 2026.07.09 | ₩40,422 | ₩40,771 | ₩39,738 | ₩40,771 | +0.86% | 12.8만 |
|---|
| 2026.07.08 | ₩41,240 | ₩41,911 | ₩40,449 | ₩41,763 | +1.27% | 12.3만 |
|---|
| 2026.07.07 | ₩42,246 | ₩43,587 | ₩41,575 | ₩42,273 | +0.06% | 12.1만 |
|---|
| 2026.07.06 | ₩40,315 | ₩42,246 | ₩40,315 | ₩41,817 | +3.73% | 10.6만 |
|---|
| 2026.07.02 | ₩40,717 | ₩41,874 | ₩40,717 | ₩40,891 | +0.43% | 11만 |
|---|
| 2026.07.01 | ₩38,746 | ₩41,063 | ₩38,746 | ₩40,248 | +3.88% | 14.4만 |
|---|
| 2026.06.30 | ₩37,606 | ₩38,538 | ₩37,484 | ₩38,035 | +1.14% | 10.1만 |
|---|
| 2026.06.29 | ₩37,780 | ₩38,638 | ₩37,498 | ₩37,646 | -0.35% | 13.4만 |
|---|
| 2026.06.26 | ₩35,661 | ₩37,203 | ₩35,621 | ₩36,814 | +3.23% | 21.9만 |
|---|
| 2026.06.25 | ₩36,358 | ₩36,647 | ₩34,950 | ₩35,192 | -3.21% | 28.2만 |
|---|
| 2026.06.24 | ₩37,512 | ₩38,632 | ₩37,109 | ₩37,364 | -0.39% | 14.6만 |
|---|
| 2026.06.23 | ₩39,255 | ₩39,684 | ₩38,276 | ₩38,397 | -2.19% | 22.5만 |
|---|
| 2026.06.22 | ₩41,240 | ₩41,911 | ₩39,269 | ₩39,349 | -4.59% | 26.4만 |
|---|
| 2026.06.18 | ₩42,621 | ₩42,621 | ₩40,891 | ₩42,005 | -1.45% | 18.2만 |
|---|
| 2026.06.17 | ₩43,037 | ₩44,056 | ₩42,726 | ₩42,970 | -0.16% | 11만 |
|---|
| 2026.06.16 | ₩43,694 | ₩43,694 | ₩42,568 | ₩43,386 | -0.71% | 11.7만 |
|---|
| 2026.06.15 | ₩42,541 | ₩43,855 | ₩42,528 | ₩43,855 | +3.09% | 14.2만 |
|---|
| 2026.06.12 | ₩42,756 | ₩42,796 | ₩41,575 | ₩41,924 | -1.94% | 21.5만 |
|---|
| 2026.06.11 | ₩42,259 | ₩42,943 | ₩41,830 | ₩42,890 | +1.49% | 14.7만 |
|---|
| 2026.06.10 | ₩42,554 | ₩43,788 | ₩42,514 | ₩42,970 | +0.98% | 16만 |
|---|
| 2026.06.09 | ₩44,432 | ₩44,928 | ₩42,072 | ₩43,533 | -2.02% | 20.4만 |
|---|
| 2026.06.08 | ₩44,459 | ₩45,089 | ₩44,459 | ₩44,727 | +0.60% | 14.6만 |
|---|
| 2026.06.05 | ₩45,854 | ₩46,067 | ₩43,976 | ₩44,539 | -2.87% | 29.4만 |
|---|
| 2026.06.04 | ₩46,940 | ₩47,275 | ₩45,639 | ₩46,068 | -1.86% | 12.3만 |
|---|
| 2026.06.03 | ₩48,952 | ₩49,220 | ₩46,631 | ₩46,926 | -4.14% | 20.8만 |
|---|
| 2026.06.02 | ₩50,709 | ₩51,285 | ₩49,005 | ₩49,676 | -2.04% | 15.2만 |
|---|
| 2026.06.01 | ₩51,607 | ₩52,573 | ₩50,628 | ₩51,688 | +0.16% | 23.2만 |
|---|
| 2026.05.29 | ₩47,999 | ₩51,191 | ₩47,610 | ₩50,816 | +5.87% | 45.9만 |
|---|
| 2026.05.28 | ₩44,191 | ₩46,973 | ₩44,083 | ₩46,953 | +6.25% | 45만 |
|---|
| 2026.05.27 | ₩44,526 | ₩45,337 | ₩44,063 | ₩44,392 | -0.30% | 56.4만 |
|---|
| 2026.05.26 | ₩45,250 | ₩46,028 | ₩44,553 | ₩45,451 | +0.44% | 25.6만 |
|---|
| 2026.05.22 | ₩45,666 | ₩45,921 | ₩44,848 | ₩45,626 | -0.09% | 18.8만 |
|---|
| 2026.05.21 | ₩45,317 | ₩45,800 | ₩45,290 | ₩45,599 | +0.62% | 9만 |
|---|
| 2026.05.20 | ₩45,223 | ₩46,028 | ₩44,812 | ₩46,028 | +1.78% | 11.9만 |
|---|
| 2026.05.19 | ₩45,290 | ₩45,947 | ₩45,081 | ₩45,545 | +0.56% | 11만 |
|---|
| 2026.05.18 | ₩44,660 | ₩45,612 | ₩44,526 | ₩45,465 | +1.80% | 14만 |
|---|
| 2026.05.15 | ₩44,647 | ₩45,612 | ₩44,647 | ₩45,223 | +1.29% | 15.5만 |
|---|
| 2026.05.14 | ₩43,855 | ₩45,250 | ₩43,822 | ₩45,089 | +2.81% | 16.8만 |
|---|
| 2026.05.13 | ₩45,612 | ₩46,497 | ₩44,129 | ₩44,566 | -2.29% | 30.4만 |
|---|
| 2026.05.12 | ₩46,175 | ₩46,457 | ₩45,478 | ₩46,202 | +0.06% | 16.2만 |
|---|
| 2026.05.11 | ₩45,733 | ₩46,390 | ₩45,190 | ₩46,256 | +1.14% | 36.6만 |
|---|
| 2026.05.08 | ₩46,001 | ₩46,564 | ₩45,277 | ₩46,538 | +1.17% | 20.6만 |
|---|
| 2026.05.07 | ₩45,719 | ₩47,452 | ₩45,679 | ₩46,229 | +1.11% | 15.4만 |
|---|
| 2026.05.06 | ₩45,907 | ₩46,350 | ₩44,895 | ₩45,719 | -0.41% | 33.7만 |
|---|
| 2026.05.05 | ₩47,624 | ₩48,107 | ₩46,013 | ₩46,403 | -2.56% | 42.2만 |
|---|
| 2026.05.04 | ₩49,287 | ₩49,850 | ₩48,764 | ₩48,831 | -0.93% | 21.2만 |
|---|
| 2026.05.01 | ₩47,906 | ₩49,099 | ₩47,557 | ₩48,254 | +0.73% | 16.1만 |
|---|
| 2026.04.30 | ₩46,631 | ₩47,239 | ₩46,149 | ₩46,833 | +0.43% | 15.2만 |
|---|
| 2026.04.29 | ₩47,664 | ₩47,664 | ₩45,988 | ₩47,020 | -1.35% | 15.9만 |
|---|
| 2026.04.28 | ₩48,281 | ₩48,683 | ₩47,771 | ₩48,013 | -0.56% | 12.4만 |
|---|
| 2026.04.27 | ₩47,838 | ₩49,045 | ₩47,838 | ₩48,429 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩48,321 | ₩48,697 | ₩47,222 | ₩48,429 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩50,306 | ₩50,306 | ₩47,454 | ₩48,080 | -4.43% | 25.1만 |
|---|
| 2026.04.22 | ₩50,239 | ₩51,392 | ₩50,078 | ₩51,325 | +2.16% | 19.9만 |
|---|
| 2026.04.21 | ₩49,917 | ₩50,674 | ₩49,206 | ₩49,703 | -0.43% | 89.4만 |
|---|
| 2026.04.20 | ₩49,488 | ₩49,998 | ₩49,074 | ₩49,743 | +0.51% | 16.2만 |
|---|
| 2026.04.17 | ₩49,461 | ₩50,346 | ₩49,032 | ₩49,850 | +0.79% | 19.6만 |
|---|
| 2026.04.16 | ₩49,059 | ₩49,294 | ₩47,946 | ₩48,643 | -0.85% | 18만 |
|---|
| 2026.04.15 | ₩47,543 | ₩49,273 | ₩47,235 | ₩49,099 | +3.27% | 23.8만 |
|---|
| 2026.04.14 | ₩47,101 | ₩47,999 | ₩46,881 | ₩47,342 | +0.51% | 16.1만 |
|---|
| 2026.04.13 | ₩45,639 | ₩46,945 | ₩45,331 | ₩46,350 | +1.56% | 31.2만 |
|---|
| 2026.04.10 | ₩45,237 | ₩45,585 | ₩43,319 | ₩45,170 | -0.15% | 46.8만 |
|---|
| 2026.04.09 | ₩48,938 | ₩48,938 | ₩45,196 | ₩45,921 | -6.17% | 43.2만 |
|---|
| 2026.04.08 | ₩53,706 | ₩53,954 | ₩49,394 | ₩49,971 | -6.95% | 34.3만 |
|---|
| 2026.04.07 | ₩51,446 | ₩52,439 | ₩50,816 | ₩52,318 | +1.69% | 12.6만 |
|---|
| 2026.04.06 | ₩52,036 | ₩52,573 | ₩51,553 | ₩51,741 | -0.57% | 21.9만 |
|---|
| 2026.04.02 | ₩50,212 | ₩51,929 | ₩49,689 | ₩51,889 | +3.34% | 10.3만 |
|---|
| 2026.04.01 | ₩52,519 | ₩52,613 | ₩51,379 | ₩52,103 | -0.79% | 16.4만 |
|---|
| 2026.03.31 | ₩49,729 | ₩52,486 | ₩49,582 | ₩51,768 | +4.10% | 19.6만 |
|---|
| 2026.03.30 | ₩51,111 | ₩51,221 | ₩48,683 | ₩49,126 | -3.88% | 19.8만 |
|---|
| 2026.03.27 | ₩51,768 | ₩51,768 | ₩50,481 | ₩50,963 | -1.55% | 22.6만 |
|---|
| 2026.03.26 | ₩53,766 | ₩53,766 | ₩52,170 | ₩52,224 | -2.87% | 19.4만 |
|---|
| 2026.03.25 | ₩55,657 | ₩56,207 | ₩54,933 | ₩55,148 | -0.92% | 16만 |
|---|
| 2026.03.24 | ₩56,314 | ₩56,690 | ₩54,061 | ₩54,906 | -2.50% | 17.9만 |
|---|
| 2026.03.23 | ₩54,316 | ₩56,442 | ₩54,316 | ₩56,422 | +3.88% | 24만 |
|---|
| 2026.03.20 | ₩54,906 | ₩55,201 | ₩53,042 | ₩53,646 | -2.30% | 20만 |
|---|
| 2026.03.19 | ₩54,102 | ₩55,008 | ₩53,391 | ₩54,906 | +1.49% | 15.1만 |
|---|
| 2026.03.18 | ₩55,657 | ₩56,100 | ₩55,121 | ₩55,174 | -0.87% | 35.6만 |
|---|
| 2026.03.17 | ₩54,987 | ₩56,084 | ₩54,871 | ₩55,791 | +1.46% | 90.3만 |
|---|
| 2026.03.16 | ₩54,960 | ₩55,376 | ₩54,517 | ₩55,027 | +0.12% | 15.6만 |
|---|
| 2026.03.13 | ₩55,061 | ₩55,436 | ₩53,619 | ₩54,973 | -0.16% | 20.3만 |
|---|
| 2026.03.12 | ₩54,719 | ₩55,711 | ₩54,316 | ₩55,000 | +0.51% | 17.7만 |
|---|
| 2026.03.11 | ₩55,604 | ₩55,963 | ₩54,719 | ₩55,537 | -0.12% | 17만 |
|---|
| 2026.03.10 | ₩56,569 | ₩56,630 | ₩54,893 | ₩55,188 | -2.44% | 13.9만 |
|---|
| 2026.03.09 | ₩56,328 | ₩57,092 | ₩55,744 | ₩56,596 | +0.48% | 12.6만 |
|---|
| 2026.03.06 | ₩54,799 | ₩58,232 | ₩54,786 | ₩56,864 | +3.77% | 19.4만 |
|---|
| 2026.03.05 | ₩55,416 | ₩56,583 | ₩54,493 | ₩55,362 | -0.10% | 13.5만 |
|---|
| 2026.03.04 | ₩55,027 | ₩56,787 | ₩54,859 | ₩56,395 | +2.49% | 21.4만 |
|---|
| 2026.03.03 | ₩53,444 | ₩54,638 | ₩51,969 | ₩54,638 | +2.23% | 15.7만 |
|---|
| 2026.03.02 | ₩52,506 | ₩54,517 | ₩52,506 | ₩53,833 | +2.53% | 17.8만 |
|---|
| 2026.02.27 | ₩50,427 | ₩51,795 | ₩50,427 | ₩51,513 | +2.15% | 48.6만 |
|---|
| 2026.02.26 | ₩50,226 | ₩51,366 | ₩49,988 | ₩51,057 | +1.66% | 11.8만 |
|---|
| 2026.02.25 | ₩49,609 | ₩51,433 | ₩49,354 | ₩50,869 | +2.54% | 19.5만 |
|---|
| 2026.02.24 | ₩48,978 | ₩49,434 | ₩48,227 | ₩48,952 | -0.05% | 15.7만 |
|---|
| 2026.02.23 | ₩49,984 | ₩49,984 | ₩48,509 | ₩49,555 | -0.86% | 29.4만 |
|---|
| 2026.02.20 | ₩50,092 | ₩51,191 | ₩49,823 | ₩50,963 | +1.74% | 17.4만 |
|---|
| 2026.02.19 | ₩49,957 | ₩51,044 | ₩49,622 | ₩50,709 | +1.50% | 10.9만 |
|---|
| 2026.02.18 | ₩51,540 | ₩52,962 | ₩51,258 | ₩51,392 | -0.29% | 13.5만 |
|---|
| 2026.02.17 | ₩49,381 | ₩51,040 | ₩48,844 | ₩50,641 | +2.55% | 19.1만 |
|---|
| 2026.02.13 | ₩49,327 | ₩50,782 | ₩48,388 | ₩50,159 | +1.69% | 19.7만 |
|---|
| 2026.02.12 | ₩51,299 | ₩51,473 | ₩48,442 | ₩49,327 | -3.84% | 25.5만 |
|---|
| 2026.02.11 | ₩52,908 | ₩52,908 | ₩51,017 | ₩51,808 | -2.08% | 17만 |
|---|
| 2026.02.10 | ₩54,356 | ₩54,853 | ₩52,465 | ₩52,975 | -2.54% | 13.7만 |
|---|
| 2026.02.09 | ₩52,036 | ₩54,879 | ₩51,506 | ₩53,900 | +3.58% | 23.4만 |
|---|
| 2026.02.06 | ₩51,486 | ₩52,345 | ₩50,695 | ₩51,594 | +0.21% | 32.1만 |
|---|
| 2026.02.05 | ₩52,076 | ₩52,546 | ₩49,180 | ₩49,622 | -4.71% | 70.1만 |
|---|
| 2026.02.04 | ₩58,889 | ₩59,064 | ₩52,331 | ₩53,847 | -8.56% | 52.4만 |
|---|
| 2026.02.03 | ₩60,848 | ₩61,692 | ₩58,326 | ₩59,547 | -2.14% | 36.5만 |
|---|
| 2026.02.02 | ₩57,106 | ₩57,327 | ₩55,630 | ₩55,630 | -2.58% | 47.1만 |
|---|
| 2026.01.30 | ₩56,744 | ₩57,267 | ₩55,376 | ₩55,496 | -2.20% | 45.8만 |
|---|
| 2026.01.29 | ₩59,721 | ₩59,721 | ₩55,939 | ₩57,615 | -3.53% | 62만 |
|---|
| 2026.01.28 | ₩62,618 | ₩62,859 | ₩60,164 | ₩60,164 | -3.92% | 42.1만 |
|---|
| 2026.01.27 | ₩63,570 | ₩64,133 | ₩62,832 | ₩63,074 | -0.78% | 29.5만 |
|---|
| 2026.01.26 | ₩63,624 | ₩64,577 | ₩63,503 | ₩63,691 | +0.11% | 33.2만 |
|---|
| 2026.01.23 | ₩63,181 | ₩64,871 | ₩63,114 | ₩63,972 | +1.25% | 22.7만 |
|---|
| 2026.01.22 | ₩63,919 | ₩63,919 | ₩62,604 | ₩62,832 | -1.70% | 24.6만 |
|---|
| 2026.01.21 | ₩64,066 | ₩64,676 | ₩61,639 | ₩63,195 | -1.36% | 33.7만 |
|---|
| 2026.01.20 | ₩63,946 | ₩65,402 | ₩63,476 | ₩64,254 | +0.48% | 44.1만 |
|---|
| 2026.01.16 | ₩67,956 | ₩68,868 | ₩64,737 | ₩64,992 | -4.36% | 40.5만 |
|---|
| 2026.01.15 | ₩67,754 | ₩68,304 | ₩67,178 | ₩67,231 | -0.77% | 21.9만 |
|---|
| 2026.01.14 | ₩67,754 | ₩69,082 | ₩66,655 | ₩68,117 | +0.53% | 17.8만 |
|---|
| 2026.01.13 | ₩68,036 | ₩68,787 | ₩67,285 | ₩68,130 | +0.14% | 18.4만 |
|---|
| 2026.01.12 | ₩67,687 | ₩69,082 | ₩67,386 | ₩68,036 | +0.52% | 21.6만 |
|---|
| 2026.01.09 | ₩67,593 | ₩68,143 | ₩66,813 | ₩67,687 | +0.14% | 28.3만 |
|---|
| 2026.01.08 | ₩70,410 | ₩70,410 | ₩66,722 | ₩67,446 | -4.21% | 18.7만 |
|---|
| 2026.01.07 | ₩68,988 | ₩71,402 | ₩68,475 | ₩69,659 | +0.97% | 20.7만 |
|---|
| 2026.01.06 | ₩67,687 | ₩69,203 | ₩67,459 | ₩68,988 | +1.92% | 20.7만 |
|---|
| 2026.01.05 | ₩67,392 | ₩67,839 | ₩66,521 | ₩67,245 | -0.22% | 34.8만 |
|---|
| 2026.01.02 | ₩70,162 | ₩70,209 | ₩64,428 | ₩65,206 | -7.06% | 54.5만 |
|---|
| 2025.12.31 | ₩70,450 | ₩70,693 | ₩69,136 | ₩69,136 | -1.87% | 32.3만 |
|---|
| 2025.12.30 | ₩71,697 | ₩71,979 | ₩70,343 | ₩70,356 | -1.87% | 33.9만 |
|---|
| 2025.12.29 | ₩72,636 | ₩72,878 | ₩71,536 | ₩71,899 | -1.02% | 37.1만 |
|---|
| 2025.12.26 | ₩75,466 | ₩75,848 | ₩73,253 | ₩73,253 | -2.93% | 23.6만 |
|---|
| 2025.12.24 | ₩75,949 | ₩76,713 | ₩75,909 | ₩76,445 | +0.65% | 19.5만 |
|---|
| 2025.12.23 | ₩75,909 | ₩76,559 | ₩75,761 | ₩76,552 | +0.85% | 18.1만 |
|---|
| 2025.12.22 | ₩76,499 | ₩77,826 | ₩75,989 | ₩76,257 | -0.32% | 32.7만 |
|---|
| 2025.12.19 | ₩74,192 | ₩76,579 | ₩74,165 | ₩76,029 | +2.48% | 34.9만 |
|---|
| 2025.12.18 | ₩72,435 | ₩74,420 | ₩72,435 | ₩73,709 | +1.76% | 21.1만 |
|---|
| 2025.12.17 | ₩75,144 | ₩75,238 | ₩71,416 | ₩71,416 | -4.96% | 26.2만 |
|---|
| 2025.12.16 | ₩73,065 | ₩75,251 | ₩72,983 | ₩75,225 | +2.96% | 19.8만 |
|---|
| 2025.12.15 | ₩74,125 | ₩74,970 | ₩73,481 | ₩73,481 | -0.87% | 20.1만 |
|---|
| 2025.12.12 | ₩74,272 | ₩74,272 | ₩71,389 | ₩73,642 | -0.85% | 35.5만 |
|---|
| 2025.12.11 | ₩74,487 | ₩74,798 | ₩72,985 | ₩74,795 | +0.41% | 23.9만 |
|---|
| 2025.12.10 | ₩74,715 | ₩76,253 | ₩74,259 | ₩75,520 | +1.08% | 31.3만 |
|---|
| 2025.12.09 | ₩73,696 | ₩74,185 | ₩73,468 | ₩73,883 | +0.25% | 17.4만 |
|---|
| 2025.12.08 | ₩73,991 | ₩74,514 | ₩73,269 | ₩73,629 | -0.49% | 28.8만 |
|---|
| 2025.12.05 | ₩72,515 | ₩73,950 | ₩72,341 | ₩73,830 | +1.81% | 33.8만 |
|---|
| 2025.12.04 | ₩72,381 | ₩72,753 | ₩71,818 | ₩72,663 | +0.39% | 24.7만 |
|---|
| 2025.12.03 | ₩72,489 | ₩73,991 | ₩71,979 | ₩73,991 | +2.07% | 29.4만 |
|---|
| 2025.12.02 | ₩71,764 | ₩73,816 | ₩71,764 | ₩72,220 | +0.64% | 17.9만 |
|---|
| 2025.12.01 | ₩70,410 | ₩71,793 | ₩69,873 | ₩71,094 | +0.97% | 28.8만 |
|---|
| 2025.11.28 | ₩71,228 | ₩71,684 | ₩70,718 | ₩71,684 | +0.64% | 13.1만 |
|---|
| 2025.11.26 | ₩71,731 | ₩72,194 | ₩70,745 | ₩71,349 | -0.53% | 25.6만 |
|---|
| 2025.11.25 | ₩69,404 | ₩70,960 | ₩68,036 | ₩70,678 | +1.84% | 21.2만 |
|---|
| 2025.11.24 | ₩68,009 | ₩70,987 | ₩67,929 | ₩69,806 | +2.64% | 33.3만 |
|---|
| 2025.11.21 | ₩67,486 | ₩68,385 | ₩64,068 | ₩67,084 | -0.60% | 67.9만 |
|---|
| 2025.11.20 | ₩74,272 | ₩74,929 | ₩66,722 | ₩67,446 | -9.19% | 51.1만 |
|---|
| 2025.11.19 | ₩73,414 | ₩74,038 | ₩71,134 | ₩72,435 | -1.33% | 32만 |
|---|
| 2025.11.18 | ₩72,623 | ₩75,089 | ₩72,301 | ₩72,864 | +0.33% | 34.1만 |
|---|
| 2025.11.17 | ₩74,353 | ₩75,526 | ₩73,119 | ₩74,621 | +0.36% | 43.1만 |
|---|
| 2025.11.14 | ₩72,274 | ₩76,579 | ₩71,536 | ₩75,104 | +3.92% | 56.6만 |
|---|
| 2025.11.13 | ₩77,920 | ₩78,631 | ₩74,024 | ₩74,500 | -4.39% | 55.7만 |
|---|
| 2025.11.12 | ₩82,386 | ₩82,386 | ₩78,893 | ₩80,415 | -2.39% | 42.9만 |
|---|
| 2025.11.11 | ₩82,467 | ₩82,815 | ₩81,105 | ₩82,426 | -0.05% | 25.7만 |
|---|
| 2025.11.10 | ₩80,375 | ₩83,483 | ₩79,825 | ₩83,178 | +3.49% | 44.2만 |
|---|
| 2025.11.07 | ₩75,600 | ₩77,920 | ₩74,044 | ₩77,773 | +2.87% | 77.7만 |
|---|
| 2025.11.06 | ₩81,836 | ₩82,869 | ₩76,297 | ₩76,593 | -6.41% | 72.3만 |
|---|
| 2025.11.05 | ₩83,942 | ₩84,157 | ₩80,535 | ₩83,365 | -0.69% | 62.8만 |
|---|
| 2025.11.04 | ₩84,519 | ₩86,383 | ₩82,333 | ₩84,545 | +0.03% | 69.1만 |
|---|
| 2025.11.03 | ₩88,958 | ₩89,722 | ₩87,657 | ₩89,722 | +0.86% | 64.7만 |
|---|
| 2025.10.31 | ₩86,906 | ₩88,168 | ₩86,369 | ₩87,362 | +0.52% | 38.8만 |
|---|
| 2025.10.30 | ₩86,732 | ₩86,960 | ₩85,243 | ₩85,297 | -1.65% | 26.3만 |
|---|
| 2025.10.29 | ₩85,980 | ₩88,602 | ₩85,846 | ₩88,220 | +2.60% | 45.9만 |
|---|
| 2025.10.28 | ₩85,431 | ₩86,155 | ₩84,505 | ₩85,618 | +0.22% | 21.7만 |
|---|
| 2025.10.27 | ₩84,961 | ₩86,423 | ₩84,827 | ₩85,417 | +0.54% | 44.6만 |
|---|
| 2025.10.24 | ₩82,896 | ₩83,754 | ₩82,869 | ₩83,580 | +0.83% | 38.2만 |
|---|
| 2025.10.23 | ₩79,731 | ₩82,211 | ₩79,664 | ₩81,796 | +2.59% | 27.5만 |
|---|
| 2025.10.22 | ₩82,815 | ₩83,178 | ₩78,108 | ₩80,656 | -2.61% | 40.9만 |
|---|
| 2025.10.21 | ₩83,258 | ₩83,261 | ₩81,964 | ₩83,178 | -0.10% | 23.1만 |
|---|
| 2025.10.20 | ₩81,488 | ₩83,325 | ₩81,286 | ₩82,815 | +1.63% | 34.1만 |
|---|
| 2025.10.17 | ₩80,884 | ₩82,614 | ₩79,597 | ₩81,286 | +0.50% | 28.3만 |
|---|
| 2025.10.16 | ₩82,440 | ₩83,714 | ₩80,495 | ₩81,085 | -1.64% | 21만 |
|---|
| 2025.10.15 | ₩83,245 | ₩84,348 | ₩81,273 | ₩82,494 | -0.90% | 32.1만 |
|---|
| 2025.10.14 | ₩80,911 | ₩83,553 | ₩78,859 | ₩82,507 | +1.97% | 36.7만 |
|---|
| 2025.10.13 | ₩82,279 | ₩82,279 | ₩80,046 | ₩81,622 | -0.80% | 40.1만 |
|---|
| 2025.10.10 | ₩84,358 | ₩85,028 | ₩80,482 | ₩80,549 | -4.52% | 64.3만 |
|---|