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 | ₩51,050 | ₩52,298 | ₩50,836 | ₩52,244 | +2.34% | 16.4만 |
| 2026.10.08 | ₩50,634 | ₩51,640 | ₩50,313 | ₩50,769 | +0.26% | 16.8만 |
| 2026.10.07 | ₩49,977 | ₩50,447 | ₩49,602 | ₩50,353 | +0.75% | 12.5만 |
| 2026.10.06 | ₩49,628 | ₩50,370 | ₩49,568 | ₩49,897 | +0.54% | 10.5만 |
| 2026.10.05 | ₩49,226 | ₩49,961 | ₩48,951 | ₩49,280 | +0.11% | 7.7만 |
| 2026.10.02 | ₩49,950 | ₩50,313 | ₩48,971 | ₩49,186 | -1.53% | 20.4만 |
| 2026.10.01 | ₩49,226 | ₩49,705 | ₩48,502 | ₩49,414 | +0.38% | 11만 |
| 2026.09.30 | ₩49,159 | ₩49,756 | ₩48,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,810 |
| -0.71% |
| 12.7만 |
| 2026.09.29 | ₩48,783 | ₩49,105 | ₩48,220 | ₩48,757 | -0.05% | 8.2만 |
|---|
| 2026.09.28 | ₩48,341 | ₩49,427 | ₩48,341 | ₩48,824 | +1.00% | 11.1만 |
|---|
| 2026.09.25 | ₩49,950 | ₩50,339 | ₩49,239 | ₩49,333 | -1.24% | 8.3만 |
|---|
| 2026.09.24 | ₩49,307 | ₩50,487 | ₩49,159 | ₩49,897 | +1.20% | 10.1만 |
|---|
| 2026.09.23 | ₩48,958 | ₩50,702 | ₩48,569 | ₩50,205 | +2.55% | 26.5만 |
|---|
| 2026.09.22 | ₩48,810 | ₩48,958 | ₩48,314 | ₩48,797 | -0.03% | 11.3만 |
|---|
| 2026.09.21 | ₩47,456 | ₩48,488 | ₩47,187 | ₩48,435 | +2.06% | 19.2만 |
|---|
| 2026.09.18 | ₩47,321 | ₩47,321 | ₩46,545 | ₩46,879 | -0.94% | 14.7만 |
|---|
| 2026.09.17 | ₩47,160 | ₩47,482 | ₩46,570 | ₩47,120 | -0.09% | 12.2만 |
|---|
| 2026.09.16 | ₩46,543 | ₩47,228 | ₩46,141 | ₩47,174 | +1.35% | 15.9만 |
|---|
| 2026.09.15 | ₩46,275 | ₩47,657 | ₩46,215 | ₩46,771 | +1.07% | 68.5만 |
|---|
| 2026.09.14 | ₩46,235 | ₩47,201 | ₩45,484 | ₩46,946 | +1.54% | 22.3만 |
|---|
| 2026.09.11 | ₩45,886 | ₩45,980 | ₩45,230 | ₩45,497 | -0.85% | 19.8만 |
|---|
| 2026.09.10 | ₩45,859 | ₩46,067 | ₩45,017 | ₩45,403 | -0.99% | 18.6만 |
|---|
| 2026.09.09 | ₩46,946 | ₩47,187 | ₩46,409 | ₩46,557 | -0.83% | 30.5만 |
|---|
| 2026.09.08 | ₩47,684 | ₩48,019 | ₩46,731 | ₩46,946 | -1.55% | 44.8만 |
|---|
| 2026.09.04 | ₩49,132 | ₩49,213 | ₩47,563 | ₩47,764 | -2.78% | 33.3만 |
|---|
| 2026.09.03 | ₩46,973 | ₩50,292 | ₩46,973 | ₩49,427 | +5.23% | 36만 |
|---|
| 2026.09.02 | ₩49,508 | ₩49,535 | ₩46,362 | ₩47,442 | -4.17% | 63만 |
|---|
| 2026.09.01 | ₩50,930 | ₩51,640 | ₩50,085 | ₩50,165 | -1.50% | 30.2만 |
|---|
| 2026.08.31 | ₩51,251 | ₩51,962 | ₩51,064 | ₩51,681 | +0.84% | 18.1만 |
|---|
| 2026.08.28 | ₩51,439 | ₩51,976 | ₩51,117 | ₩51,681 | +0.47% | 16.3만 |
|---|
| 2026.08.27 | ₩49,937 | ₩51,736 | ₩49,830 | ₩51,412 | +2.95% | 19만 |
|---|
| 2026.08.26 | ₩48,958 | ₩50,849 | ₩48,596 | ₩50,675 | +3.51% | 21.7만 |
|---|
| 2026.08.25 | ₩50,192 | ₩51,131 | ₩49,387 | ₩49,521 | -1.34% | 16.6만 |
|---|
| 2026.08.24 | ₩50,742 | ₩50,836 | ₩48,958 | ₩50,098 | -1.27% | 24.3만 |
|---|
| 2026.08.21 | ₩49,749 | ₩51,576 | ₩49,360 | ₩51,184 | +2.88% | 33.4만 |
|---|
| 2026.08.20 | ₩50,165 | ₩50,245 | ₩49,132 | ₩49,696 | -0.94% | 19.7만 |
|---|
| 2026.08.19 | ₩50,299 | ₩51,211 | ₩49,427 | ₩50,930 | +1.25% | 31.4만 |
|---|
| 2026.08.18 | ₩50,111 | ₩50,769 | ₩49,789 | ₩49,830 | -0.56% | 43.9만 |
|---|
| 2026.08.17 | ₩50,634 | ₩51,044 | ₩50,021 | ₩50,178 | -0.90% | 15만 |
|---|
| 2026.08.14 | ₩51,748 | ₩51,775 | ₩50,460 | ₩50,460 | -2.49% | 20만 |
|---|
| 2026.08.13 | ₩50,366 | ₩51,936 | ₩50,205 | ₩51,734 | +2.72% | 24.4만 |
|---|
| 2026.08.12 | ₩51,372 | ₩51,640 | ₩50,256 | ₩50,930 | -0.86% | 41.8만 |
|---|
| 2026.08.11 | ₩51,600 | ₩52,512 | ₩51,305 | ₩51,721 | +0.23% | 14.2만 |
|---|
| 2026.08.10 | ₩50,896 | ₩53,022 | ₩50,688 | ₩51,909 | +1.99% | 19.1만 |
|---|
| 2026.08.07 | ₩47,979 | ₩51,198 | ₩47,979 | ₩51,144 | +6.60% | 23.8만 |
|---|
| 2026.08.06 | ₩47,160 | ₩47,532 | ₩46,154 | ₩46,919 | -0.51% | 11.6만 |
|---|
| 2026.08.05 | ₩49,065 | ₩50,286 | ₩48,019 | ₩48,046 | -2.08% | 23.7만 |
|---|
| 2026.08.04 | ₩43,995 | ₩49,870 | ₩43,660 | ₩48,810 | +10.95% | 57.7만 |
|---|
| 2026.08.03 | ₩38,911 | ₩39,153 | ₩38,264 | ₩38,670 | -0.62% | 19.4만 |
|---|
| 2026.07.31 | ₩37,657 | ₩38,160 | ₩37,114 | ₩38,160 | +1.34% | 12.8만 |
|---|
| 2026.07.30 | ₩37,416 | ₩38,060 | ₩37,221 | ₩37,744 | +0.88% | 14.2만 |
|---|
| 2026.07.29 | ₩38,496 | ₩39,408 | ₩38,160 | ₩38,160 | -0.87% | 10.9만 |
|---|
| 2026.07.28 | ₩39,099 | ₩39,367 | ₩36,899 | ₩38,429 | -1.72% | 12.9만 |
|---|
| 2026.07.27 | ₩38,965 | ₩40,682 | ₩38,831 | ₩40,373 | +3.61% | 25.3만 |
|---|
| 2026.07.24 | ₩38,791 | ₩38,791 | ₩38,013 | ₩38,133 | -1.69% | 19.2만 |
|---|
| 2026.07.23 | ₩39,019 | ₩39,166 | ₩37,557 | ₩38,415 | -1.55% | 9.8만 |
|---|
| 2026.07.22 | ₩41,205 | ₩41,205 | ₩38,764 | ₩39,019 | -5.31% | 12.1만 |
|---|
| 2026.07.21 | ₩41,554 | ₩41,795 | ₩41,232 | ₩41,232 | -0.77% | 30.1만 |
|---|
| 2026.07.20 | ₩40,990 | ₩42,184 | ₩40,910 | ₩41,768 | +1.90% | 14만 |
|---|
| 2026.07.17 | ₩41,017 | ₩41,782 | ₩40,440 | ₩41,084 | +0.16% | 9.4만 |
|---|
| 2026.07.16 | ₩41,420 | ₩41,889 | ₩40,561 | ₩41,755 | +0.81% | 8.2만 |
|---|
| 2026.07.15 | ₩42,131 | ₩42,748 | ₩41,916 | ₩42,023 | -0.25% | 7.4만 |
|---|
| 2026.07.14 | ₩39,488 | ₩42,656 | ₩39,166 | ₩42,063 | +6.52% | 13.4만 |
|---|
| 2026.07.13 | ₩40,333 | ₩41,312 | ₩40,132 | ₩41,178 | +2.10% | 7.7만 |
|---|
| 2026.07.10 | ₩41,514 | ₩41,514 | ₩39,998 | ₩40,320 | -2.88% | 10.7만 |
|---|
| 2026.07.09 | ₩40,427 | ₩40,776 | ₩39,743 | ₩40,776 | +0.86% | 12.8만 |
|---|
| 2026.07.08 | ₩41,245 | ₩41,916 | ₩40,454 | ₩41,768 | +1.27% | 12.3만 |
|---|
| 2026.07.07 | ₩42,251 | ₩43,593 | ₩41,581 | ₩42,278 | +0.06% | 12.1만 |
|---|
| 2026.07.06 | ₩40,320 | ₩42,251 | ₩40,320 | ₩41,822 | +3.73% | 10.6만 |
|---|
| 2026.07.02 | ₩40,722 | ₩41,880 | ₩40,722 | ₩40,897 | +0.43% | 11만 |
|---|
| 2026.07.01 | ₩38,750 | ₩41,068 | ₩38,750 | ₩40,253 | +3.88% | 14.4만 |
|---|
| 2026.06.30 | ₩37,610 | ₩38,543 | ₩37,488 | ₩38,040 | +1.14% | 10.1만 |
|---|
| 2026.06.29 | ₩37,785 | ₩38,643 | ₩37,503 | ₩37,651 | -0.35% | 13.4만 |
|---|
| 2026.06.26 | ₩35,665 | ₩37,208 | ₩35,625 | ₩36,819 | +3.23% | 21.9만 |
|---|
| 2026.06.25 | ₩36,363 | ₩36,651 | ₩34,955 | ₩35,196 | -3.21% | 28.2만 |
|---|
| 2026.06.24 | ₩37,516 | ₩38,636 | ₩37,114 | ₩37,369 | -0.39% | 14.6만 |
|---|
| 2026.06.23 | ₩39,260 | ₩39,689 | ₩38,281 | ₩38,402 | -2.19% | 22.5만 |
|---|
| 2026.06.22 | ₩41,245 | ₩41,916 | ₩39,274 | ₩39,354 | -4.59% | 26.4만 |
|---|
| 2026.06.18 | ₩42,627 | ₩42,627 | ₩40,897 | ₩42,010 | -1.45% | 18.2만 |
|---|
| 2026.06.17 | ₩43,043 | ₩44,062 | ₩42,731 | ₩42,976 | -0.16% | 11만 |
|---|
| 2026.06.16 | ₩43,700 | ₩43,700 | ₩42,573 | ₩43,391 | -0.71% | 11.7만 |
|---|
| 2026.06.15 | ₩42,546 | ₩43,861 | ₩42,533 | ₩43,861 | +3.09% | 14.2만 |
|---|
| 2026.06.12 | ₩42,761 | ₩42,801 | ₩41,581 | ₩41,929 | -1.94% | 21.5만 |
|---|
| 2026.06.11 | ₩42,265 | ₩42,949 | ₩41,835 | ₩42,895 | +1.49% | 14.7만 |
|---|
| 2026.06.10 | ₩42,560 | ₩43,794 | ₩42,520 | ₩42,976 | +0.98% | 16만 |
|---|
| 2026.06.09 | ₩44,438 | ₩44,934 | ₩42,077 | ₩43,539 | -2.02% | 20.4만 |
|---|
| 2026.06.08 | ₩44,464 | ₩45,095 | ₩44,464 | ₩44,733 | +0.60% | 14.6만 |
|---|
| 2026.06.05 | ₩45,859 | ₩46,073 | ₩43,982 | ₩44,545 | -2.87% | 29.4만 |
|---|
| 2026.06.04 | ₩46,946 | ₩47,281 | ₩45,645 | ₩46,074 | -1.86% | 12.3만 |
|---|
| 2026.06.03 | ₩48,958 | ₩49,226 | ₩46,637 | ₩46,932 | -4.14% | 20.8만 |
|---|
| 2026.06.02 | ₩50,715 | ₩51,292 | ₩49,011 | ₩49,682 | -2.04% | 15.2만 |
|---|
| 2026.06.01 | ₩51,614 | ₩52,579 | ₩50,634 | ₩51,694 | +0.16% | 23.2만 |
|---|
| 2026.05.29 | ₩48,005 | ₩51,198 | ₩47,617 | ₩50,822 | +5.87% | 45.9만 |
|---|
| 2026.05.28 | ₩44,196 | ₩46,979 | ₩44,089 | ₩46,959 | +6.25% | 45만 |
|---|
| 2026.05.27 | ₩44,531 | ₩45,343 | ₩44,069 | ₩44,397 | -0.30% | 56.4만 |
|---|
| 2026.05.26 | ₩45,256 | ₩46,034 | ₩44,558 | ₩45,457 | +0.44% | 25.6만 |
|---|
| 2026.05.22 | ₩45,672 | ₩45,926 | ₩44,853 | ₩45,631 | -0.09% | 18.8만 |
|---|
| 2026.05.21 | ₩45,323 | ₩45,806 | ₩45,296 | ₩45,605 | +0.62% | 9만 |
|---|
| 2026.05.20 | ₩45,229 | ₩46,034 | ₩44,817 | ₩46,034 | +1.78% | 11.9만 |
|---|
| 2026.05.19 | ₩45,296 | ₩45,953 | ₩45,087 | ₩45,551 | +0.56% | 11만 |
|---|
| 2026.05.18 | ₩44,666 | ₩45,618 | ₩44,531 | ₩45,470 | +1.80% | 14만 |
|---|
| 2026.05.15 | ₩44,652 | ₩45,618 | ₩44,652 | ₩45,229 | +1.29% | 15.5만 |
|---|
| 2026.05.14 | ₩43,861 | ₩45,256 | ₩43,827 | ₩45,095 | +2.81% | 16.8만 |
|---|
| 2026.05.13 | ₩45,618 | ₩46,503 | ₩44,134 | ₩44,572 | -2.29% | 30.4만 |
|---|
| 2026.05.12 | ₩46,181 | ₩46,463 | ₩45,484 | ₩46,208 | +0.06% | 16.2만 |
|---|
| 2026.05.11 | ₩45,739 | ₩46,396 | ₩45,195 | ₩46,262 | +1.14% | 36.6만 |
|---|
| 2026.05.08 | ₩46,007 | ₩46,570 | ₩45,283 | ₩46,543 | +1.17% | 20.6만 |
|---|
| 2026.05.07 | ₩45,725 | ₩47,458 | ₩45,685 | ₩46,235 | +1.11% | 15.4만 |
|---|
| 2026.05.06 | ₩45,913 | ₩46,356 | ₩44,900 | ₩45,725 | -0.41% | 33.7만 |
|---|
| 2026.05.05 | ₩47,630 | ₩48,113 | ₩46,019 | ₩46,409 | -2.56% | 42.2만 |
|---|
| 2026.05.04 | ₩49,293 | ₩49,856 | ₩48,770 | ₩48,837 | -0.93% | 21.2만 |
|---|
| 2026.05.01 | ₩47,912 | ₩49,105 | ₩47,563 | ₩48,260 | +0.73% | 16.1만 |
|---|
| 2026.04.30 | ₩46,637 | ₩47,245 | ₩46,154 | ₩46,839 | +0.43% | 15.2만 |
|---|
| 2026.04.29 | ₩47,670 | ₩47,670 | ₩45,994 | ₩47,026 | -1.35% | 15.9만 |
|---|
| 2026.04.28 | ₩48,287 | ₩48,690 | ₩47,777 | ₩48,019 | -0.56% | 12.4만 |
|---|
| 2026.04.27 | ₩47,845 | ₩49,052 | ₩47,845 | ₩48,435 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩48,327 | ₩48,703 | ₩47,228 | ₩48,435 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩50,313 | ₩50,313 | ₩47,460 | ₩48,086 | -4.43% | 25.1만 |
|---|
| 2026.04.22 | ₩50,245 | ₩51,399 | ₩50,085 | ₩51,332 | +2.16% | 19.9만 |
|---|
| 2026.04.21 | ₩49,924 | ₩50,680 | ₩49,213 | ₩49,709 | -0.43% | 89.4만 |
|---|
| 2026.04.20 | ₩49,494 | ₩50,004 | ₩49,080 | ₩49,749 | +0.51% | 16.2만 |
|---|
| 2026.04.17 | ₩49,468 | ₩50,353 | ₩49,038 | ₩49,856 | +0.79% | 19.6만 |
|---|
| 2026.04.16 | ₩49,065 | ₩49,300 | ₩47,952 | ₩48,649 | -0.85% | 18만 |
|---|
| 2026.04.15 | ₩47,549 | ₩49,280 | ₩47,241 | ₩49,105 | +3.27% | 23.8만 |
|---|
| 2026.04.14 | ₩47,107 | ₩48,005 | ₩46,887 | ₩47,348 | +0.51% | 16.1만 |
|---|
| 2026.04.13 | ₩45,645 | ₩46,951 | ₩45,336 | ₩46,356 | +1.56% | 31.2만 |
|---|
| 2026.04.10 | ₩45,242 | ₩45,591 | ₩43,324 | ₩45,175 | -0.15% | 46.8만 |
|---|
| 2026.04.09 | ₩48,944 | ₩48,944 | ₩45,202 | ₩45,926 | -6.17% | 43.2만 |
|---|
| 2026.04.08 | ₩53,713 | ₩53,961 | ₩49,400 | ₩49,977 | -6.95% | 34.3만 |
|---|
| 2026.04.07 | ₩51,453 | ₩52,445 | ₩50,822 | ₩52,325 | +1.69% | 12.6만 |
|---|
| 2026.04.06 | ₩52,043 | ₩52,579 | ₩51,560 | ₩51,748 | -0.57% | 21.9만 |
|---|
| 2026.04.02 | ₩50,219 | ₩51,936 | ₩49,696 | ₩51,895 | +3.34% | 10.3만 |
|---|
| 2026.04.01 | ₩52,526 | ₩52,620 | ₩51,386 | ₩52,110 | -0.79% | 16.4만 |
|---|
| 2026.03.31 | ₩49,736 | ₩52,492 | ₩49,588 | ₩51,775 | +4.10% | 19.6만 |
|---|
| 2026.03.30 | ₩51,117 | ₩51,227 | ₩48,690 | ₩49,132 | -3.88% | 19.8만 |
|---|
| 2026.03.27 | ₩51,775 | ₩51,775 | ₩50,487 | ₩50,970 | -1.55% | 22.6만 |
|---|
| 2026.03.26 | ₩53,773 | ₩53,773 | ₩52,177 | ₩52,231 | -2.87% | 19.4만 |
|---|
| 2026.03.25 | ₩55,664 | ₩56,214 | ₩54,940 | ₩55,155 | -0.92% | 16만 |
|---|
| 2026.03.24 | ₩56,322 | ₩56,697 | ₩54,068 | ₩54,913 | -2.50% | 17.9만 |
|---|
| 2026.03.23 | ₩54,323 | ₩56,449 | ₩54,323 | ₩56,429 | +3.88% | 24만 |
|---|
| 2026.03.20 | ₩54,913 | ₩55,208 | ₩53,049 | ₩53,652 | -2.30% | 20만 |
|---|
| 2026.03.19 | ₩54,108 | ₩55,015 | ₩53,398 | ₩54,913 | +1.49% | 15.1만 |
|---|
| 2026.03.18 | ₩55,664 | ₩56,107 | ₩55,128 | ₩55,181 | -0.87% | 35.6만 |
|---|
| 2026.03.17 | ₩54,994 | ₩56,091 | ₩54,878 | ₩55,798 | +1.46% | 90.3만 |
|---|
| 2026.03.16 | ₩54,967 | ₩55,383 | ₩54,524 | ₩55,034 | +0.12% | 15.6만 |
|---|
| 2026.03.13 | ₩55,067 | ₩55,443 | ₩53,626 | ₩54,980 | -0.16% | 20.3만 |
|---|
| 2026.03.12 | ₩54,725 | ₩55,718 | ₩54,323 | ₩55,007 | +0.51% | 17.7만 |
|---|
| 2026.03.11 | ₩55,611 | ₩55,970 | ₩54,725 | ₩55,544 | -0.12% | 17만 |
|---|
| 2026.03.10 | ₩56,576 | ₩56,637 | ₩54,900 | ₩55,195 | -2.44% | 13.9만 |
|---|
| 2026.03.09 | ₩56,335 | ₩57,100 | ₩55,752 | ₩56,603 | +0.48% | 12.6만 |
|---|
| 2026.03.06 | ₩54,806 | ₩58,240 | ₩54,793 | ₩56,872 | +3.77% | 19.4만 |
|---|
| 2026.03.05 | ₩55,423 | ₩56,590 | ₩54,500 | ₩55,369 | -0.10% | 13.5만 |
|---|
| 2026.03.04 | ₩55,034 | ₩56,794 | ₩54,866 | ₩56,402 | +2.49% | 21.4만 |
|---|
| 2026.03.03 | ₩53,451 | ₩54,645 | ₩51,976 | ₩54,645 | +2.23% | 15.7만 |
|---|
| 2026.03.02 | ₩52,512 | ₩54,524 | ₩52,512 | ₩53,840 | +2.53% | 17.8만 |
|---|
| 2026.02.27 | ₩50,433 | ₩51,801 | ₩50,433 | ₩51,520 | +2.15% | 48.6만 |
|---|
| 2026.02.26 | ₩50,232 | ₩51,372 | ₩49,995 | ₩51,064 | +1.66% | 11.8만 |
|---|
| 2026.02.25 | ₩49,615 | ₩51,439 | ₩49,360 | ₩50,876 | +2.54% | 19.5만 |
|---|
| 2026.02.24 | ₩48,985 | ₩49,441 | ₩48,234 | ₩48,958 | -0.05% | 15.7만 |
|---|
| 2026.02.23 | ₩49,991 | ₩49,991 | ₩48,515 | ₩49,561 | -0.86% | 29.4만 |
|---|
| 2026.02.20 | ₩50,098 | ₩51,198 | ₩49,830 | ₩50,970 | +1.74% | 17.4만 |
|---|
| 2026.02.19 | ₩49,964 | ₩51,050 | ₩49,628 | ₩50,715 | +1.50% | 10.9만 |
|---|
| 2026.02.18 | ₩51,547 | ₩52,968 | ₩51,265 | ₩51,399 | -0.29% | 13.5만 |
|---|
| 2026.02.17 | ₩49,387 | ₩51,046 | ₩48,851 | ₩50,648 | +2.55% | 19.1만 |
|---|
| 2026.02.13 | ₩49,333 | ₩50,789 | ₩48,394 | ₩50,165 | +1.69% | 19.7만 |
|---|
| 2026.02.12 | ₩51,305 | ₩51,479 | ₩48,448 | ₩49,333 | -3.84% | 25.5만 |
|---|
| 2026.02.11 | ₩52,915 | ₩52,915 | ₩51,023 | ₩51,815 | -2.08% | 17만 |
|---|
| 2026.02.10 | ₩54,363 | ₩54,860 | ₩52,472 | ₩52,982 | -2.54% | 13.7만 |
|---|
| 2026.02.09 | ₩52,043 | ₩54,886 | ₩51,513 | ₩53,907 | +3.58% | 23.4만 |
|---|
| 2026.02.06 | ₩51,493 | ₩52,351 | ₩50,702 | ₩51,600 | +0.21% | 32.1만 |
|---|
| 2026.02.05 | ₩52,083 | ₩52,553 | ₩49,186 | ₩49,628 | -4.71% | 70.1만 |
|---|
| 2026.02.04 | ₩58,897 | ₩59,071 | ₩52,338 | ₩53,854 | -8.56% | 52.4만 |
|---|
| 2026.02.03 | ₩60,855 | ₩61,700 | ₩58,334 | ₩59,554 | -2.14% | 36.5만 |
|---|
| 2026.02.02 | ₩57,113 | ₩57,334 | ₩55,638 | ₩55,638 | -2.58% | 47.1만 |
|---|
| 2026.01.30 | ₩56,751 | ₩57,274 | ₩55,383 | ₩55,503 | -2.20% | 45.8만 |
|---|
| 2026.01.29 | ₩59,729 | ₩59,729 | ₩55,946 | ₩57,623 | -3.53% | 62만 |
|---|
| 2026.01.28 | ₩62,626 | ₩62,867 | ₩60,171 | ₩60,171 | -3.92% | 42.1만 |
|---|
| 2026.01.27 | ₩63,578 | ₩64,141 | ₩62,840 | ₩63,082 | -0.78% | 29.5만 |
|---|
| 2026.01.26 | ₩63,632 | ₩64,585 | ₩63,511 | ₩63,699 | +0.11% | 33.2만 |
|---|
| 2026.01.23 | ₩63,189 | ₩64,879 | ₩63,122 | ₩63,980 | +1.25% | 22.7만 |
|---|
| 2026.01.22 | ₩63,927 | ₩63,927 | ₩62,612 | ₩62,840 | -1.70% | 24.6만 |
|---|
| 2026.01.21 | ₩64,074 | ₩64,685 | ₩61,647 | ₩63,203 | -1.36% | 33.7만 |
|---|
| 2026.01.20 | ₩63,954 | ₩65,410 | ₩63,484 | ₩64,262 | +0.48% | 44.1만 |
|---|
| 2026.01.16 | ₩67,964 | ₩68,876 | ₩64,745 | ₩65,000 | -4.36% | 40.5만 |
|---|
| 2026.01.15 | ₩67,763 | ₩68,313 | ₩67,186 | ₩67,240 | -0.77% | 21.9만 |
|---|
| 2026.01.14 | ₩67,763 | ₩69,091 | ₩66,663 | ₩68,125 | +0.53% | 17.8만 |
|---|
| 2026.01.13 | ₩68,045 | ₩68,796 | ₩67,294 | ₩68,139 | +0.14% | 18.4만 |
|---|
| 2026.01.12 | ₩67,696 | ₩69,091 | ₩67,394 | ₩68,045 | +0.52% | 21.6만 |
|---|
| 2026.01.09 | ₩67,602 | ₩68,152 | ₩66,821 | ₩67,696 | +0.14% | 28.3만 |
|---|
| 2026.01.08 | ₩70,419 | ₩70,419 | ₩66,730 | ₩67,454 | -4.21% | 18.7만 |
|---|
| 2026.01.07 | ₩68,997 | ₩71,411 | ₩68,483 | ₩69,668 | +0.97% | 20.7만 |
|---|
| 2026.01.06 | ₩67,696 | ₩69,212 | ₩67,468 | ₩68,997 | +1.92% | 20.7만 |
|---|
| 2026.01.05 | ₩67,401 | ₩67,847 | ₩66,529 | ₩67,253 | -0.22% | 34.8만 |
|---|
| 2026.01.02 | ₩70,171 | ₩70,218 | ₩64,437 | ₩65,214 | -7.06% | 54.5만 |
|---|
| 2025.12.31 | ₩70,459 | ₩70,702 | ₩69,145 | ₩69,145 | -1.87% | 32.3만 |
|---|
| 2025.12.30 | ₩71,706 | ₩71,988 | ₩70,352 | ₩70,365 | -1.87% | 33.9만 |
|---|
| 2025.12.29 | ₩72,645 | ₩72,887 | ₩71,545 | ₩71,908 | -1.02% | 37.1만 |
|---|
| 2025.12.26 | ₩75,476 | ₩75,858 | ₩73,262 | ₩73,262 | -2.93% | 23.6만 |
|---|
| 2025.12.24 | ₩75,958 | ₩76,723 | ₩75,918 | ₩76,455 | +0.65% | 19.5만 |
|---|
| 2025.12.23 | ₩75,918 | ₩76,569 | ₩75,771 | ₩76,562 | +0.85% | 18.1만 |
|---|
| 2025.12.22 | ₩76,508 | ₩77,836 | ₩75,999 | ₩76,267 | -0.32% | 32.7만 |
|---|
| 2025.12.19 | ₩74,201 | ₩76,589 | ₩74,174 | ₩76,039 | +2.48% | 34.9만 |
|---|
| 2025.12.18 | ₩72,444 | ₩74,429 | ₩72,444 | ₩73,718 | +1.76% | 21.1만 |
|---|
| 2025.12.17 | ₩75,154 | ₩75,247 | ₩71,425 | ₩71,425 | -4.96% | 26.2만 |
|---|
| 2025.12.16 | ₩73,075 | ₩75,261 | ₩72,993 | ₩75,234 | +2.96% | 19.8만 |
|---|
| 2025.12.15 | ₩74,134 | ₩74,979 | ₩73,490 | ₩73,490 | -0.87% | 20.1만 |
|---|
| 2025.12.12 | ₩74,282 | ₩74,282 | ₩71,398 | ₩73,651 | -0.85% | 35.5만 |
|---|
| 2025.12.11 | ₩74,496 | ₩74,808 | ₩72,994 | ₩74,805 | +0.41% | 23.9만 |
|---|
| 2025.12.10 | ₩74,724 | ₩76,263 | ₩74,268 | ₩75,529 | +1.08% | 31.3만 |
|---|
| 2025.12.09 | ₩73,705 | ₩74,195 | ₩73,477 | ₩73,893 | +0.25% | 17.4만 |
|---|
| 2025.12.08 | ₩74,000 | ₩74,523 | ₩73,278 | ₩73,638 | -0.49% | 28.8만 |
|---|
| 2025.12.05 | ₩72,525 | ₩73,960 | ₩72,350 | ₩73,839 | +1.81% | 33.8만 |
|---|
| 2025.12.04 | ₩72,391 | ₩72,762 | ₩71,827 | ₩72,672 | +0.39% | 24.7만 |
|---|
| 2025.12.03 | ₩72,498 | ₩74,000 | ₩71,988 | ₩74,000 | +2.07% | 29.4만 |
|---|
| 2025.12.02 | ₩71,773 | ₩73,826 | ₩71,773 | ₩72,230 | +0.64% | 17.9만 |
|---|
| 2025.12.01 | ₩70,419 | ₩71,802 | ₩69,882 | ₩71,103 | +0.97% | 28.8만 |
|---|
| 2025.11.28 | ₩71,237 | ₩71,693 | ₩70,727 | ₩71,693 | +0.64% | 13.1만 |
|---|
| 2025.11.26 | ₩71,740 | ₩72,203 | ₩70,754 | ₩71,358 | -0.53% | 25.6만 |
|---|
| 2025.11.25 | ₩69,413 | ₩70,969 | ₩68,045 | ₩70,687 | +1.84% | 21.2만 |
|---|
| 2025.11.24 | ₩68,018 | ₩70,996 | ₩67,937 | ₩69,815 | +2.64% | 33.3만 |
|---|
| 2025.11.21 | ₩67,495 | ₩68,393 | ₩64,076 | ₩67,092 | -0.60% | 67.9만 |
|---|
| 2025.11.20 | ₩74,282 | ₩74,939 | ₩66,730 | ₩67,454 | -9.19% | 51.1만 |
|---|
| 2025.11.19 | ₩73,423 | ₩74,047 | ₩71,143 | ₩72,444 | -1.33% | 32만 |
|---|
| 2025.11.18 | ₩72,632 | ₩75,099 | ₩72,310 | ₩72,873 | +0.33% | 34.1만 |
|---|
| 2025.11.17 | ₩74,362 | ₩75,536 | ₩73,128 | ₩74,630 | +0.36% | 43.1만 |
|---|
| 2025.11.14 | ₩72,283 | ₩76,589 | ₩71,545 | ₩75,113 | +3.92% | 56.6만 |
|---|
| 2025.11.13 | ₩77,930 | ₩78,641 | ₩74,034 | ₩74,510 | -4.39% | 55.7만 |
|---|
| 2025.11.12 | ₩82,397 | ₩82,397 | ₩78,903 | ₩80,425 | -2.39% | 42.9만 |
|---|
| 2025.11.11 | ₩82,477 | ₩82,826 | ₩81,116 | ₩82,437 | -0.05% | 25.7만 |
|---|
| 2025.11.10 | ₩80,385 | ₩83,494 | ₩79,835 | ₩83,188 | +3.49% | 44.2만 |
|---|
| 2025.11.07 | ₩75,610 | ₩77,930 | ₩74,054 | ₩77,783 | +2.87% | 77.7만 |
|---|
| 2025.11.06 | ₩81,847 | ₩82,880 | ₩76,307 | ₩76,602 | -6.41% | 72.3만 |
|---|
| 2025.11.05 | ₩83,953 | ₩84,167 | ₩80,546 | ₩83,376 | -0.69% | 62.8만 |
|---|
| 2025.11.04 | ₩84,529 | ₩86,394 | ₩82,343 | ₩84,556 | +0.03% | 69.1만 |
|---|
| 2025.11.03 | ₩88,969 | ₩89,734 | ₩87,668 | ₩89,734 | +0.86% | 64.7만 |
|---|
| 2025.10.31 | ₩86,917 | ₩88,179 | ₩86,380 | ₩87,373 | +0.52% | 38.8만 |
|---|
| 2025.10.30 | ₩86,743 | ₩86,971 | ₩85,254 | ₩85,307 | -1.65% | 26.3만 |
|---|
| 2025.10.29 | ₩85,991 | ₩88,614 | ₩85,857 | ₩88,231 | +2.60% | 45.9만 |
|---|
| 2025.10.28 | ₩85,441 | ₩86,166 | ₩84,516 | ₩85,629 | +0.22% | 21.7만 |
|---|
| 2025.10.27 | ₩84,972 | ₩86,434 | ₩84,838 | ₩85,428 | +0.54% | 44.6만 |
|---|
| 2025.10.24 | ₩82,906 | ₩83,765 | ₩82,880 | ₩83,590 | +0.83% | 38.2만 |
|---|
| 2025.10.23 | ₩79,741 | ₩82,221 | ₩79,674 | ₩81,806 | +2.59% | 27.5만 |
|---|
| 2025.10.22 | ₩82,826 | ₩83,188 | ₩78,118 | ₩80,666 | -2.61% | 40.9만 |
|---|
| 2025.10.21 | ₩83,269 | ₩83,271 | ₩81,974 | ₩83,188 | -0.10% | 23.1만 |
|---|
| 2025.10.20 | ₩81,498 | ₩83,336 | ₩81,297 | ₩82,826 | +1.63% | 34.1만 |
|---|
| 2025.10.17 | ₩80,894 | ₩82,625 | ₩79,607 | ₩81,297 | +0.50% | 28.3만 |
|---|
| 2025.10.16 | ₩82,450 | ₩83,725 | ₩80,505 | ₩81,096 | -1.64% | 21만 |
|---|
| 2025.10.15 | ₩83,255 | ₩84,359 | ₩81,283 | ₩82,504 | -0.90% | 32.1만 |
|---|
| 2025.10.14 | ₩80,921 | ₩83,564 | ₩78,869 | ₩82,517 | +1.97% | 36.7만 |
|---|
| 2025.10.13 | ₩82,289 | ₩82,289 | ₩80,056 | ₩81,632 | -0.80% | 40.1만 |
|---|
| 2025.10.10 | ₩84,368 | ₩85,039 | ₩80,492 | ₩80,559 | -4.52% | 64.3만 |
|---|