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 | ₩50,958 | ₩52,203 | ₩50,744 | ₩52,149 | +2.34% | 16.4만 |
| 2026.10.08 | ₩50,543 | ₩51,547 | ₩50,221 | ₩50,677 | +0.26% | 16.8만 |
| 2026.10.07 | ₩49,887 | ₩50,355 | ₩49,512 | ₩50,262 | +0.75% | 12.5만 |
| 2026.10.06 | ₩49,539 | ₩50,279 | ₩49,478 | ₩49,806 | +0.54% | 10.5만 |
| 2026.10.05 | ₩49,137 | ₩49,871 | ₩48,862 | ₩49,190 | +0.11% | 7.7만 |
| 2026.10.02 | ₩49,860 | ₩50,221 | ₩48,883 | ₩49,097 | -1.53% | 20.4만 |
| 2026.10.01 | ₩49,137 | ₩49,615 | ₩48,414 | ₩49,324 | +0.38% | 11만 |
| 2026.09.30 | ₩49,070 | ₩49,666 | ₩48,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,722 |
| -0.71% |
| 12.7만 |
| 2026.09.29 | ₩48,695 | ₩49,016 | ₩48,133 | ₩48,668 | -0.05% | 8.2만 |
|---|
| 2026.09.28 | ₩48,253 | ₩49,338 | ₩48,253 | ₩48,735 | +1.00% | 11.1만 |
|---|
| 2026.09.25 | ₩49,860 | ₩50,248 | ₩49,150 | ₩49,244 | -1.24% | 8.3만 |
|---|
| 2026.09.24 | ₩49,217 | ₩50,395 | ₩49,070 | ₩49,806 | +1.20% | 10.1만 |
|---|
| 2026.09.23 | ₩48,869 | ₩50,610 | ₩48,481 | ₩50,114 | +2.55% | 26.5만 |
|---|
| 2026.09.22 | ₩48,722 | ₩48,869 | ₩48,226 | ₩48,708 | -0.03% | 11.3만 |
|---|
| 2026.09.21 | ₩47,370 | ₩48,401 | ₩47,102 | ₩48,347 | +2.06% | 19.2만 |
|---|
| 2026.09.18 | ₩47,236 | ₩47,236 | ₩46,460 | ₩46,794 | -0.94% | 14.7만 |
|---|
| 2026.09.17 | ₩47,075 | ₩47,396 | ₩46,486 | ₩47,035 | -0.09% | 12.2만 |
|---|
| 2026.09.16 | ₩46,459 | ₩47,142 | ₩46,057 | ₩47,088 | +1.35% | 15.9만 |
|---|
| 2026.09.15 | ₩46,191 | ₩47,570 | ₩46,131 | ₩46,687 | +1.07% | 68.5만 |
|---|
| 2026.09.14 | ₩46,151 | ₩47,115 | ₩45,401 | ₩46,861 | +1.54% | 22.3만 |
|---|
| 2026.09.11 | ₩45,803 | ₩45,897 | ₩45,148 | ₩45,415 | -0.85% | 19.8만 |
|---|
| 2026.09.10 | ₩45,776 | ₩45,984 | ₩44,935 | ₩45,321 | -0.99% | 18.6만 |
|---|
| 2026.09.09 | ₩46,861 | ₩47,102 | ₩46,325 | ₩46,473 | -0.83% | 30.5만 |
|---|
| 2026.09.08 | ₩47,597 | ₩47,932 | ₩46,647 | ₩46,861 | -1.55% | 44.8만 |
|---|
| 2026.09.04 | ₩49,043 | ₩49,124 | ₩47,477 | ₩47,678 | -2.78% | 33.3만 |
|---|
| 2026.09.03 | ₩46,888 | ₩50,201 | ₩46,888 | ₩49,338 | +5.23% | 36만 |
|---|
| 2026.09.02 | ₩49,418 | ₩49,445 | ₩46,278 | ₩47,356 | -4.17% | 63만 |
|---|
| 2026.09.01 | ₩50,837 | ₩51,547 | ₩49,994 | ₩50,074 | -1.50% | 30.2만 |
|---|
| 2026.08.31 | ₩51,159 | ₩51,868 | ₩50,971 | ₩51,587 | +0.84% | 18.1만 |
|---|
| 2026.08.28 | ₩51,346 | ₩51,882 | ₩51,025 | ₩51,587 | +0.47% | 16.3만 |
|---|
| 2026.08.27 | ₩49,847 | ₩51,642 | ₩49,739 | ₩51,319 | +2.95% | 19만 |
|---|
| 2026.08.26 | ₩48,869 | ₩50,757 | ₩48,508 | ₩50,583 | +3.51% | 21.7만 |
|---|
| 2026.08.25 | ₩50,101 | ₩51,038 | ₩49,298 | ₩49,431 | -1.34% | 16.6만 |
|---|
| 2026.08.24 | ₩50,650 | ₩50,744 | ₩48,869 | ₩50,007 | -1.27% | 24.3만 |
|---|
| 2026.08.21 | ₩49,659 | ₩51,483 | ₩49,271 | ₩51,092 | +2.88% | 33.4만 |
|---|
| 2026.08.20 | ₩50,074 | ₩50,154 | ₩49,043 | ₩49,606 | -0.94% | 19.7만 |
|---|
| 2026.08.19 | ₩50,208 | ₩51,118 | ₩49,338 | ₩50,837 | +1.25% | 31.4만 |
|---|
| 2026.08.18 | ₩50,021 | ₩50,677 | ₩49,699 | ₩49,739 | -0.56% | 43.9만 |
|---|
| 2026.08.17 | ₩50,543 | ₩50,951 | ₩49,931 | ₩50,088 | -0.90% | 15만 |
|---|
| 2026.08.14 | ₩51,654 | ₩51,681 | ₩50,369 | ₩50,369 | -2.49% | 20만 |
|---|
| 2026.08.13 | ₩50,275 | ₩51,841 | ₩50,114 | ₩51,641 | +2.72% | 24.4만 |
|---|
| 2026.08.12 | ₩51,279 | ₩51,547 | ₩50,165 | ₩50,837 | -0.86% | 41.8만 |
|---|
| 2026.08.11 | ₩51,507 | ₩52,417 | ₩51,212 | ₩51,627 | +0.23% | 14.2만 |
|---|
| 2026.08.10 | ₩50,804 | ₩52,926 | ₩50,596 | ₩51,815 | +1.99% | 19.1만 |
|---|
| 2026.08.07 | ₩47,892 | ₩51,105 | ₩47,892 | ₩51,051 | +6.60% | 23.8만 |
|---|
| 2026.08.06 | ₩47,075 | ₩47,446 | ₩46,071 | ₩46,834 | -0.51% | 11.6만 |
|---|
| 2026.08.05 | ₩48,976 | ₩50,195 | ₩47,932 | ₩47,959 | -2.08% | 23.7만 |
|---|
| 2026.08.04 | ₩43,915 | ₩49,780 | ₩43,581 | ₩48,722 | +10.95% | 57.7만 |
|---|
| 2026.08.03 | ₩38,841 | ₩39,082 | ₩38,194 | ₩38,600 | -0.62% | 19.4만 |
|---|
| 2026.07.31 | ₩37,589 | ₩38,091 | ₩37,047 | ₩38,091 | +1.34% | 12.8만 |
|---|
| 2026.07.30 | ₩37,348 | ₩37,991 | ₩37,154 | ₩37,676 | +0.88% | 14.2만 |
|---|
| 2026.07.29 | ₩38,426 | ₩39,336 | ₩38,091 | ₩38,091 | -0.87% | 10.9만 |
|---|
| 2026.07.28 | ₩39,028 | ₩39,296 | ₩36,833 | ₩38,359 | -1.72% | 12.9만 |
|---|
| 2026.07.27 | ₩38,894 | ₩40,608 | ₩38,761 | ₩40,300 | +3.61% | 25.3만 |
|---|
| 2026.07.24 | ₩38,720 | ₩38,720 | ₩37,944 | ₩38,064 | -1.69% | 19.2만 |
|---|
| 2026.07.23 | ₩38,948 | ₩39,095 | ₩37,489 | ₩38,346 | -1.55% | 9.8만 |
|---|
| 2026.07.22 | ₩41,130 | ₩41,130 | ₩38,694 | ₩38,948 | -5.31% | 12.1만 |
|---|
| 2026.07.21 | ₩41,479 | ₩41,720 | ₩41,157 | ₩41,157 | -0.77% | 30.1만 |
|---|
| 2026.07.20 | ₩40,916 | ₩42,108 | ₩40,836 | ₩41,693 | +1.90% | 14만 |
|---|
| 2026.07.17 | ₩40,943 | ₩41,706 | ₩40,367 | ₩41,010 | +0.16% | 9.4만 |
|---|
| 2026.07.16 | ₩41,345 | ₩41,813 | ₩40,488 | ₩41,679 | +0.81% | 8.2만 |
|---|
| 2026.07.15 | ₩42,054 | ₩42,670 | ₩41,840 | ₩41,947 | -0.25% | 7.4만 |
|---|
| 2026.07.14 | ₩39,417 | ₩42,579 | ₩39,095 | ₩41,987 | +6.52% | 13.4만 |
|---|
| 2026.07.13 | ₩40,260 | ₩41,238 | ₩40,059 | ₩41,104 | +2.10% | 7.7만 |
|---|
| 2026.07.10 | ₩41,438 | ₩41,438 | ₩39,925 | ₩40,247 | -2.88% | 10.7만 |
|---|
| 2026.07.09 | ₩40,354 | ₩40,702 | ₩39,671 | ₩40,702 | +0.86% | 12.8만 |
|---|
| 2026.07.08 | ₩41,171 | ₩41,840 | ₩40,381 | ₩41,693 | +1.27% | 12.3만 |
|---|
| 2026.07.07 | ₩42,175 | ₩43,514 | ₩41,505 | ₩42,201 | +0.06% | 12.1만 |
|---|
| 2026.07.06 | ₩40,247 | ₩42,175 | ₩40,247 | ₩41,746 | +3.73% | 10.6만 |
|---|
| 2026.07.02 | ₩40,648 | ₩41,804 | ₩40,648 | ₩40,822 | +0.43% | 11만 |
|---|
| 2026.07.01 | ₩38,680 | ₩40,994 | ₩38,680 | ₩40,180 | +3.88% | 14.4만 |
|---|
| 2026.06.30 | ₩37,542 | ₩38,473 | ₩37,420 | ₩37,971 | +1.14% | 10.1만 |
|---|
| 2026.06.29 | ₩37,716 | ₩38,573 | ₩37,435 | ₩37,582 | -0.35% | 13.4만 |
|---|
| 2026.06.26 | ₩35,601 | ₩37,141 | ₩35,561 | ₩36,752 | +3.23% | 21.9만 |
|---|
| 2026.06.25 | ₩36,297 | ₩36,585 | ₩34,891 | ₩35,132 | -3.21% | 28.2만 |
|---|
| 2026.06.24 | ₩37,448 | ₩38,566 | ₩37,047 | ₩37,301 | -0.39% | 14.6만 |
|---|
| 2026.06.23 | ₩39,189 | ₩39,617 | ₩38,212 | ₩38,332 | -2.19% | 22.5만 |
|---|
| 2026.06.22 | ₩41,171 | ₩41,840 | ₩39,202 | ₩39,283 | -4.59% | 26.4만 |
|---|
| 2026.06.18 | ₩42,550 | ₩42,550 | ₩40,822 | ₩41,934 | -1.45% | 18.2만 |
|---|
| 2026.06.17 | ₩42,965 | ₩43,982 | ₩42,654 | ₩42,898 | -0.16% | 11만 |
|---|
| 2026.06.16 | ₩43,621 | ₩43,621 | ₩42,496 | ₩43,313 | -0.71% | 11.7만 |
|---|
| 2026.06.15 | ₩42,469 | ₩43,781 | ₩42,456 | ₩43,781 | +3.09% | 14.2만 |
|---|
| 2026.06.12 | ₩42,683 | ₩42,724 | ₩41,505 | ₩41,853 | -1.94% | 21.5만 |
|---|
| 2026.06.11 | ₩42,188 | ₩42,871 | ₩41,760 | ₩42,817 | +1.49% | 14.7만 |
|---|
| 2026.06.10 | ₩42,483 | ₩43,714 | ₩42,442 | ₩42,898 | +0.98% | 16만 |
|---|
| 2026.06.09 | ₩44,357 | ₩44,852 | ₩42,001 | ₩43,460 | -2.02% | 20.4만 |
|---|
| 2026.06.08 | ₩44,384 | ₩45,013 | ₩44,384 | ₩44,652 | +0.60% | 14.6만 |
|---|
| 2026.06.05 | ₩45,776 | ₩45,989 | ₩43,902 | ₩44,464 | -2.87% | 29.4만 |
|---|
| 2026.06.04 | ₩46,861 | ₩47,196 | ₩45,562 | ₩45,991 | -1.86% | 12.3만 |
|---|
| 2026.06.03 | ₩48,869 | ₩49,137 | ₩46,553 | ₩46,847 | -4.14% | 20.8만 |
|---|
| 2026.06.02 | ₩50,623 | ₩51,199 | ₩48,923 | ₩49,592 | -2.04% | 15.2만 |
|---|
| 2026.06.01 | ₩51,520 | ₩52,484 | ₩50,543 | ₩51,600 | +0.16% | 23.2만 |
|---|
| 2026.05.29 | ₩47,919 | ₩51,105 | ₩47,530 | ₩50,730 | +5.87% | 45.9만 |
|---|
| 2026.05.28 | ₩44,116 | ₩46,894 | ₩44,009 | ₩46,874 | +6.25% | 45만 |
|---|
| 2026.05.27 | ₩44,451 | ₩45,261 | ₩43,989 | ₩44,317 | -0.30% | 56.4만 |
|---|
| 2026.05.26 | ₩45,174 | ₩45,950 | ₩44,478 | ₩45,375 | +0.44% | 25.6만 |
|---|
| 2026.05.22 | ₩45,589 | ₩45,843 | ₩44,772 | ₩45,549 | -0.09% | 18.8만 |
|---|
| 2026.05.21 | ₩45,241 | ₩45,723 | ₩45,214 | ₩45,522 | +0.62% | 9만 |
|---|
| 2026.05.20 | ₩45,147 | ₩45,950 | ₩44,736 | ₩45,950 | +1.78% | 11.9만 |
|---|
| 2026.05.19 | ₩45,214 | ₩45,870 | ₩45,005 | ₩45,468 | +0.56% | 11만 |
|---|
| 2026.05.18 | ₩44,585 | ₩45,535 | ₩44,451 | ₩45,388 | +1.80% | 14만 |
|---|
| 2026.05.15 | ₩44,571 | ₩45,535 | ₩44,571 | ₩45,147 | +1.29% | 15.5만 |
|---|
| 2026.05.14 | ₩43,781 | ₩45,174 | ₩43,748 | ₩45,013 | +2.81% | 16.8만 |
|---|
| 2026.05.13 | ₩45,535 | ₩46,419 | ₩44,055 | ₩44,491 | -2.29% | 30.4만 |
|---|
| 2026.05.12 | ₩46,098 | ₩46,379 | ₩45,401 | ₩46,124 | +0.06% | 16.2만 |
|---|
| 2026.05.11 | ₩45,656 | ₩46,312 | ₩45,114 | ₩46,178 | +1.14% | 36.6만 |
|---|
| 2026.05.08 | ₩45,924 | ₩46,486 | ₩45,201 | ₩46,459 | +1.17% | 20.6만 |
|---|
| 2026.05.07 | ₩45,642 | ₩47,372 | ₩45,602 | ₩46,151 | +1.11% | 15.4만 |
|---|
| 2026.05.06 | ₩45,830 | ₩46,272 | ₩44,819 | ₩45,642 | -0.41% | 33.7만 |
|---|
| 2026.05.05 | ₩47,544 | ₩48,026 | ₩45,936 | ₩46,325 | -2.56% | 42.2만 |
|---|
| 2026.05.04 | ₩49,204 | ₩49,766 | ₩48,682 | ₩48,749 | -0.93% | 21.2만 |
|---|
| 2026.05.01 | ₩47,825 | ₩49,016 | ₩47,477 | ₩48,173 | +0.73% | 16.1만 |
|---|
| 2026.04.30 | ₩46,553 | ₩47,159 | ₩46,071 | ₩46,754 | +0.43% | 15.2만 |
|---|
| 2026.04.29 | ₩47,584 | ₩47,584 | ₩45,910 | ₩46,941 | -1.35% | 15.9만 |
|---|
| 2026.04.28 | ₩48,200 | ₩48,601 | ₩47,691 | ₩47,932 | -0.56% | 12.4만 |
|---|
| 2026.04.27 | ₩47,758 | ₩48,963 | ₩47,758 | ₩48,347 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩48,240 | ₩48,615 | ₩47,142 | ₩48,347 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩50,221 | ₩50,221 | ₩47,374 | ₩47,999 | -4.43% | 25.1만 |
|---|
| 2026.04.22 | ₩50,154 | ₩51,306 | ₩49,994 | ₩51,239 | +2.16% | 19.9만 |
|---|
| 2026.04.21 | ₩49,833 | ₩50,588 | ₩49,124 | ₩49,619 | -0.43% | 89.4만 |
|---|
| 2026.04.20 | ₩49,405 | ₩49,913 | ₩48,991 | ₩49,659 | +0.51% | 16.2만 |
|---|
| 2026.04.17 | ₩49,378 | ₩50,262 | ₩48,949 | ₩49,766 | +0.79% | 19.6만 |
|---|
| 2026.04.16 | ₩48,976 | ₩49,211 | ₩47,865 | ₩48,561 | -0.85% | 18만 |
|---|
| 2026.04.15 | ₩47,463 | ₩49,190 | ₩47,155 | ₩49,016 | +3.27% | 23.8만 |
|---|
| 2026.04.14 | ₩47,021 | ₩47,919 | ₩46,802 | ₩47,262 | +0.51% | 16.1만 |
|---|
| 2026.04.13 | ₩45,562 | ₩46,866 | ₩45,254 | ₩46,272 | +1.56% | 31.2만 |
|---|
| 2026.04.10 | ₩45,160 | ₩45,509 | ₩43,246 | ₩45,093 | -0.15% | 46.8만 |
|---|
| 2026.04.09 | ₩48,856 | ₩48,856 | ₩45,120 | ₩45,843 | -6.17% | 43.2만 |
|---|
| 2026.04.08 | ₩53,615 | ₩53,863 | ₩49,311 | ₩49,887 | -6.95% | 34.3만 |
|---|
| 2026.04.07 | ₩51,359 | ₩52,350 | ₩50,730 | ₩52,230 | +1.69% | 12.6만 |
|---|
| 2026.04.06 | ₩51,949 | ₩52,484 | ₩51,467 | ₩51,654 | -0.57% | 21.9만 |
|---|
| 2026.04.02 | ₩50,128 | ₩51,841 | ₩49,606 | ₩51,801 | +3.34% | 10.3만 |
|---|
| 2026.04.01 | ₩52,431 | ₩52,524 | ₩51,292 | ₩52,015 | -0.79% | 16.4만 |
|---|
| 2026.03.31 | ₩49,646 | ₩52,397 | ₩49,498 | ₩51,681 | +4.10% | 19.6만 |
|---|
| 2026.03.30 | ₩51,025 | ₩51,135 | ₩48,601 | ₩49,043 | -3.88% | 19.8만 |
|---|
| 2026.03.27 | ₩51,681 | ₩51,681 | ₩50,395 | ₩50,877 | -1.55% | 22.6만 |
|---|
| 2026.03.26 | ₩53,676 | ₩53,676 | ₩52,082 | ₩52,136 | -2.87% | 19.4만 |
|---|
| 2026.03.25 | ₩55,564 | ₩56,112 | ₩54,841 | ₩55,055 | -0.92% | 16만 |
|---|
| 2026.03.24 | ₩56,220 | ₩56,594 | ₩53,970 | ₩54,814 | -2.50% | 17.9만 |
|---|
| 2026.03.23 | ₩54,225 | ₩56,347 | ₩54,225 | ₩56,327 | +3.88% | 24만 |
|---|
| 2026.03.20 | ₩54,814 | ₩55,108 | ₩52,953 | ₩53,555 | -2.30% | 20만 |
|---|
| 2026.03.19 | ₩54,010 | ₩54,916 | ₩53,301 | ₩54,814 | +1.49% | 15.1만 |
|---|
| 2026.03.18 | ₩55,564 | ₩56,005 | ₩55,028 | ₩55,082 | -0.87% | 35.6만 |
|---|
| 2026.03.17 | ₩54,894 | ₩55,989 | ₩54,779 | ₩55,697 | +1.46% | 90.3만 |
|---|
| 2026.03.16 | ₩54,867 | ₩55,282 | ₩54,425 | ₩54,934 | +0.12% | 15.6만 |
|---|
| 2026.03.13 | ₩54,968 | ₩55,343 | ₩53,528 | ₩54,881 | -0.16% | 20.3만 |
|---|
| 2026.03.12 | ₩54,626 | ₩55,617 | ₩54,225 | ₩54,907 | +0.51% | 17.7만 |
|---|
| 2026.03.11 | ₩55,510 | ₩55,869 | ₩54,626 | ₩55,443 | -0.12% | 17만 |
|---|
| 2026.03.10 | ₩56,474 | ₩56,534 | ₩54,800 | ₩55,095 | -2.44% | 13.9만 |
|---|
| 2026.03.09 | ₩56,233 | ₩56,996 | ₩55,651 | ₩56,501 | +0.48% | 12.6만 |
|---|
| 2026.03.06 | ₩54,707 | ₩58,134 | ₩54,693 | ₩56,769 | +3.77% | 19.4만 |
|---|
| 2026.03.05 | ₩55,323 | ₩56,487 | ₩54,401 | ₩55,269 | -0.10% | 13.5만 |
|---|
| 2026.03.04 | ₩54,934 | ₩56,691 | ₩54,767 | ₩56,300 | +2.49% | 21.4만 |
|---|
| 2026.03.03 | ₩53,354 | ₩54,546 | ₩51,882 | ₩54,546 | +2.23% | 15.7만 |
|---|
| 2026.03.02 | ₩52,417 | ₩54,425 | ₩52,417 | ₩53,743 | +2.53% | 17.8만 |
|---|
| 2026.02.27 | ₩50,342 | ₩51,708 | ₩50,342 | ₩51,426 | +2.15% | 48.6만 |
|---|
| 2026.02.26 | ₩50,141 | ₩51,279 | ₩49,904 | ₩50,971 | +1.66% | 11.8만 |
|---|
| 2026.02.25 | ₩49,525 | ₩51,346 | ₩49,271 | ₩50,784 | +2.54% | 19.5만 |
|---|
| 2026.02.24 | ₩48,896 | ₩49,351 | ₩48,146 | ₩48,869 | -0.05% | 15.7만 |
|---|
| 2026.02.23 | ₩49,900 | ₩49,900 | ₩48,427 | ₩49,472 | -0.86% | 29.4만 |
|---|
| 2026.02.20 | ₩50,007 | ₩51,105 | ₩49,739 | ₩50,877 | +1.74% | 17.4만 |
|---|
| 2026.02.19 | ₩49,873 | ₩50,958 | ₩49,539 | ₩50,623 | +1.50% | 10.9만 |
|---|
| 2026.02.18 | ₩51,453 | ₩52,872 | ₩51,172 | ₩51,306 | -0.29% | 13.5만 |
|---|
| 2026.02.17 | ₩49,298 | ₩50,954 | ₩48,762 | ₩50,556 | +2.55% | 19.1만 |
|---|
| 2026.02.13 | ₩49,244 | ₩50,697 | ₩48,307 | ₩50,074 | +1.69% | 19.7만 |
|---|
| 2026.02.12 | ₩51,212 | ₩51,386 | ₩48,360 | ₩49,244 | -3.84% | 25.5만 |
|---|
| 2026.02.11 | ₩52,819 | ₩52,819 | ₩50,931 | ₩51,721 | -2.08% | 17만 |
|---|
| 2026.02.10 | ₩54,265 | ₩54,760 | ₩52,377 | ₩52,886 | -2.54% | 13.7만 |
|---|
| 2026.02.09 | ₩51,949 | ₩54,787 | ₩51,420 | ₩53,810 | +3.58% | 23.4만 |
|---|
| 2026.02.06 | ₩51,400 | ₩52,256 | ₩50,610 | ₩51,507 | +0.21% | 32.1만 |
|---|
| 2026.02.05 | ₩51,989 | ₩52,457 | ₩49,097 | ₩49,539 | -4.71% | 70.1만 |
|---|
| 2026.02.04 | ₩58,790 | ₩58,964 | ₩52,243 | ₩53,756 | -8.56% | 52.4만 |
|---|
| 2026.02.03 | ₩60,745 | ₩61,588 | ₩58,228 | ₩59,446 | -2.14% | 36.5만 |
|---|
| 2026.02.02 | ₩57,010 | ₩57,230 | ₩55,537 | ₩55,537 | -2.58% | 47.1만 |
|---|
| 2026.01.30 | ₩56,648 | ₩57,170 | ₩55,282 | ₩55,403 | -2.20% | 45.8만 |
|---|
| 2026.01.29 | ₩59,620 | ₩59,620 | ₩55,845 | ₩57,518 | -3.53% | 62만 |
|---|
| 2026.01.28 | ₩62,512 | ₩62,753 | ₩60,062 | ₩60,062 | -3.92% | 42.1만 |
|---|
| 2026.01.27 | ₩63,463 | ₩64,025 | ₩62,727 | ₩62,968 | -0.78% | 29.5만 |
|---|
| 2026.01.26 | ₩63,516 | ₩64,468 | ₩63,396 | ₩63,583 | +0.11% | 33.2만 |
|---|
| 2026.01.23 | ₩63,075 | ₩64,762 | ₩63,008 | ₩63,865 | +1.25% | 22.7만 |
|---|
| 2026.01.22 | ₩63,811 | ₩63,811 | ₩62,499 | ₩62,727 | -1.70% | 24.6만 |
|---|
| 2026.01.21 | ₩63,958 | ₩64,567 | ₩61,535 | ₩63,088 | -1.36% | 33.7만 |
|---|
| 2026.01.20 | ₩63,838 | ₩65,292 | ₩63,369 | ₩64,146 | +0.48% | 44.1만 |
|---|
| 2026.01.16 | ₩67,841 | ₩68,751 | ₩64,628 | ₩64,882 | -4.36% | 40.5만 |
|---|
| 2026.01.15 | ₩67,640 | ₩68,189 | ₩67,064 | ₩67,118 | -0.77% | 21.9만 |
|---|
| 2026.01.14 | ₩67,640 | ₩68,966 | ₩66,542 | ₩68,002 | +0.53% | 17.8만 |
|---|
| 2026.01.13 | ₩67,921 | ₩68,671 | ₩67,172 | ₩68,015 | +0.14% | 18.4만 |
|---|
| 2026.01.12 | ₩67,573 | ₩68,966 | ₩67,272 | ₩67,921 | +0.52% | 21.6만 |
|---|
| 2026.01.09 | ₩67,480 | ₩68,028 | ₩66,700 | ₩67,573 | +0.14% | 28.3만 |
|---|
| 2026.01.08 | ₩70,291 | ₩70,291 | ₩66,609 | ₩67,332 | -4.21% | 18.7만 |
|---|
| 2026.01.07 | ₩68,872 | ₩71,282 | ₩68,359 | ₩69,541 | +0.97% | 20.7만 |
|---|
| 2026.01.06 | ₩67,573 | ₩69,086 | ₩67,346 | ₩68,872 | +1.92% | 20.7만 |
|---|
| 2026.01.05 | ₩67,279 | ₩67,725 | ₩66,408 | ₩67,131 | -0.22% | 34.8만 |
|---|
| 2026.01.02 | ₩70,044 | ₩70,090 | ₩64,320 | ₩65,096 | -7.06% | 54.5만 |
|---|
| 2025.12.31 | ₩70,331 | ₩70,574 | ₩69,019 | ₩69,019 | -1.87% | 32.3만 |
|---|
| 2025.12.30 | ₩71,577 | ₩71,858 | ₩70,224 | ₩70,238 | -1.87% | 33.9만 |
|---|
| 2025.12.29 | ₩72,514 | ₩72,755 | ₩71,416 | ₩71,777 | -1.02% | 37.1만 |
|---|
| 2025.12.26 | ₩75,339 | ₩75,720 | ₩73,130 | ₩73,130 | -2.93% | 23.6만 |
|---|
| 2025.12.24 | ₩75,821 | ₩76,584 | ₩75,781 | ₩76,316 | +0.65% | 19.5만 |
|---|
| 2025.12.23 | ₩75,781 | ₩76,430 | ₩75,633 | ₩76,423 | +0.85% | 18.1만 |
|---|
| 2025.12.22 | ₩76,370 | ₩77,695 | ₩75,861 | ₩76,129 | -0.32% | 32.7만 |
|---|
| 2025.12.19 | ₩74,067 | ₩76,450 | ₩74,040 | ₩75,901 | +2.48% | 34.9만 |
|---|
| 2025.12.18 | ₩72,313 | ₩74,294 | ₩72,313 | ₩73,585 | +1.76% | 21.1만 |
|---|
| 2025.12.17 | ₩75,017 | ₩75,111 | ₩71,295 | ₩71,295 | -4.96% | 26.2만 |
|---|
| 2025.12.16 | ₩72,942 | ₩75,125 | ₩72,861 | ₩75,098 | +2.96% | 19.8만 |
|---|
| 2025.12.15 | ₩74,000 | ₩74,843 | ₩73,357 | ₩73,357 | -0.87% | 20.1만 |
|---|
| 2025.12.12 | ₩74,147 | ₩74,147 | ₩71,269 | ₩73,518 | -0.85% | 35.5만 |
|---|
| 2025.12.11 | ₩74,361 | ₩74,672 | ₩72,862 | ₩74,669 | +0.41% | 23.9만 |
|---|
| 2025.12.10 | ₩74,589 | ₩76,125 | ₩74,134 | ₩75,392 | +1.08% | 31.3만 |
|---|
| 2025.12.09 | ₩73,571 | ₩74,060 | ₩73,344 | ₩73,759 | +0.25% | 17.4만 |
|---|
| 2025.12.08 | ₩73,866 | ₩74,388 | ₩73,146 | ₩73,505 | -0.49% | 28.8만 |
|---|
| 2025.12.05 | ₩72,393 | ₩73,826 | ₩72,219 | ₩73,705 | +1.81% | 33.8만 |
|---|
| 2025.12.04 | ₩72,259 | ₩72,630 | ₩71,697 | ₩72,541 | +0.39% | 24.7만 |
|---|
| 2025.12.03 | ₩72,366 | ₩73,866 | ₩71,858 | ₩73,866 | +2.07% | 29.4만 |
|---|
| 2025.12.02 | ₩71,643 | ₩73,692 | ₩71,643 | ₩72,099 | +0.64% | 17.9만 |
|---|
| 2025.12.01 | ₩70,291 | ₩71,672 | ₩69,756 | ₩70,974 | +0.97% | 28.8만 |
|---|
| 2025.11.28 | ₩71,108 | ₩71,563 | ₩70,599 | ₩71,563 | +0.64% | 13.1만 |
|---|
| 2025.11.26 | ₩71,610 | ₩72,072 | ₩70,626 | ₩71,228 | -0.53% | 25.6만 |
|---|
| 2025.11.25 | ₩69,287 | ₩70,840 | ₩67,921 | ₩70,559 | +1.84% | 21.2만 |
|---|
| 2025.11.24 | ₩67,895 | ₩70,867 | ₩67,814 | ₩69,689 | +2.64% | 33.3만 |
|---|
| 2025.11.21 | ₩67,372 | ₩68,269 | ₩63,960 | ₩66,971 | -0.60% | 67.9만 |
|---|
| 2025.11.20 | ₩74,147 | ₩74,803 | ₩66,609 | ₩67,332 | -9.19% | 51.1만 |
|---|
| 2025.11.19 | ₩73,290 | ₩73,913 | ₩71,014 | ₩72,313 | -1.33% | 32만 |
|---|
| 2025.11.18 | ₩72,500 | ₩74,963 | ₩72,179 | ₩72,741 | +0.33% | 34.1만 |
|---|
| 2025.11.17 | ₩74,228 | ₩75,399 | ₩72,996 | ₩74,495 | +0.36% | 43.1만 |
|---|
| 2025.11.14 | ₩72,152 | ₩76,450 | ₩71,416 | ₩74,977 | +3.92% | 56.6만 |
|---|
| 2025.11.13 | ₩77,789 | ₩78,499 | ₩73,899 | ₩74,375 | -4.39% | 55.7만 |
|---|
| 2025.11.12 | ₩82,247 | ₩82,247 | ₩78,760 | ₩80,279 | -2.39% | 42.9만 |
|---|
| 2025.11.11 | ₩82,328 | ₩82,676 | ₩80,969 | ₩82,288 | -0.05% | 25.7만 |
|---|
| 2025.11.10 | ₩80,239 | ₩83,343 | ₩79,690 | ₩83,037 | +3.49% | 44.2만 |
|---|
| 2025.11.07 | ₩75,473 | ₩77,789 | ₩73,920 | ₩77,642 | +2.87% | 77.7만 |
|---|
| 2025.11.06 | ₩81,698 | ₩82,729 | ₩76,169 | ₩76,463 | -6.41% | 72.3만 |
|---|
| 2025.11.05 | ₩83,800 | ₩84,015 | ₩80,400 | ₩83,225 | -0.69% | 62.8만 |
|---|
| 2025.11.04 | ₩84,376 | ₩86,237 | ₩82,194 | ₩84,403 | +0.03% | 69.1만 |
|---|
| 2025.11.03 | ₩88,808 | ₩89,571 | ₩87,509 | ₩89,571 | +0.86% | 64.7만 |
|---|
| 2025.10.31 | ₩86,759 | ₩88,019 | ₩86,224 | ₩87,215 | +0.52% | 38.8만 |
|---|
| 2025.10.30 | ₩86,585 | ₩86,813 | ₩85,099 | ₩85,153 | -1.65% | 26.3만 |
|---|
| 2025.10.29 | ₩85,836 | ₩88,453 | ₩85,702 | ₩88,072 | +2.60% | 45.9만 |
|---|
| 2025.10.28 | ₩85,287 | ₩86,010 | ₩84,363 | ₩85,474 | +0.22% | 21.7만 |
|---|
| 2025.10.27 | ₩84,818 | ₩86,277 | ₩84,684 | ₩85,273 | +0.54% | 44.6만 |
|---|
| 2025.10.24 | ₩82,756 | ₩83,613 | ₩82,729 | ₩83,439 | +0.83% | 38.2만 |
|---|
| 2025.10.23 | ₩79,596 | ₩82,072 | ₩79,529 | ₩81,658 | +2.59% | 27.5만 |
|---|
| 2025.10.22 | ₩82,676 | ₩83,037 | ₩77,976 | ₩80,520 | -2.61% | 40.9만 |
|---|
| 2025.10.21 | ₩83,118 | ₩83,120 | ₩81,826 | ₩83,037 | -0.10% | 23.1만 |
|---|
| 2025.10.20 | ₩81,350 | ₩83,185 | ₩81,150 | ₩82,676 | +1.63% | 34.1만 |
|---|
| 2025.10.17 | ₩80,748 | ₩82,475 | ₩79,463 | ₩81,150 | +0.50% | 28.3만 |
|---|
| 2025.10.16 | ₩82,301 | ₩83,573 | ₩80,360 | ₩80,949 | -1.64% | 21만 |
|---|
| 2025.10.15 | ₩83,104 | ₩84,206 | ₩81,136 | ₩82,355 | -0.90% | 32.1만 |
|---|
| 2025.10.14 | ₩80,775 | ₩83,412 | ₩78,726 | ₩82,368 | +1.97% | 36.7만 |
|---|
| 2025.10.13 | ₩82,140 | ₩82,140 | ₩79,911 | ₩81,484 | -0.80% | 40.1만 |
|---|
| 2025.10.10 | ₩84,216 | ₩84,885 | ₩80,346 | ₩80,413 | -4.52% | 64.3만 |
|---|