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 | ₩51,001 | ₩52,247 | ₩50,787 | ₩52,194 | +2.34% | 16.4만 |
| 2026.10.08 | ₩50,586 | ₩51,591 | ₩50,264 | ₩50,720 | +0.26% | 16.8만 |
| 2026.10.07 | ₩49,929 | ₩50,398 | ₩49,554 | ₩50,304 | +0.75% | 12.5만 |
| 2026.10.06 | ₩49,581 | ₩50,322 | ₩49,520 | ₩49,849 | +0.54% | 10.5만 |
| 2026.10.05 | ₩49,179 | ₩49,913 | ₩48,904 | ₩49,232 | +0.11% | 7.7만 |
| 2026.10.02 | ₩49,902 | ₩50,264 | ₩48,924 | ₩49,139 | -1.53% | 20.4만 |
| 2026.10.01 | ₩49,179 | ₩49,657 | ₩48,455 | ₩49,366 | +0.38% | 11만 |
| 2026.09.30 | ₩49,112 | ₩49,708 | ₩48,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,763 |
| -0.71% |
| 12.7만 |
| 2026.09.29 | ₩48,737 | ₩49,058 | ₩48,174 | ₩48,710 | -0.05% | 8.2만 |
|---|
| 2026.09.28 | ₩48,294 | ₩49,380 | ₩48,294 | ₩48,777 | +1.00% | 11.1만 |
|---|
| 2026.09.25 | ₩49,902 | ₩50,291 | ₩49,192 | ₩49,286 | -1.24% | 8.3만 |
|---|
| 2026.09.24 | ₩49,259 | ₩50,438 | ₩49,112 | ₩49,849 | +1.20% | 10.1만 |
|---|
| 2026.09.23 | ₩48,911 | ₩50,653 | ₩48,522 | ₩50,157 | +2.55% | 26.5만 |
|---|
| 2026.09.22 | ₩48,763 | ₩48,911 | ₩48,268 | ₩48,750 | -0.03% | 11.3만 |
|---|
| 2026.09.21 | ₩47,410 | ₩48,442 | ₩47,142 | ₩48,388 | +2.06% | 19.2만 |
|---|
| 2026.09.18 | ₩47,276 | ₩47,276 | ₩46,500 | ₩46,834 | -0.94% | 14.7만 |
|---|
| 2026.09.17 | ₩47,115 | ₩47,437 | ₩46,525 | ₩47,075 | -0.09% | 12.2만 |
|---|
| 2026.09.16 | ₩46,499 | ₩47,182 | ₩46,097 | ₩47,129 | +1.35% | 15.9만 |
|---|
| 2026.09.15 | ₩46,231 | ₩47,611 | ₩46,170 | ₩46,726 | +1.07% | 68.5만 |
|---|
| 2026.09.14 | ₩46,190 | ₩47,155 | ₩45,440 | ₩46,901 | +1.54% | 22.3만 |
|---|
| 2026.09.11 | ₩45,842 | ₩45,936 | ₩45,187 | ₩45,453 | -0.85% | 19.8만 |
|---|
| 2026.09.10 | ₩45,815 | ₩46,023 | ₩44,974 | ₩45,360 | -0.99% | 18.6만 |
|---|
| 2026.09.09 | ₩46,901 | ₩47,142 | ₩46,365 | ₩46,512 | -0.83% | 30.5만 |
|---|
| 2026.09.08 | ₩47,638 | ₩47,973 | ₩46,686 | ₩46,901 | -1.55% | 44.8만 |
|---|
| 2026.09.04 | ₩49,085 | ₩49,165 | ₩47,517 | ₩47,718 | -2.78% | 33.3만 |
|---|
| 2026.09.03 | ₩46,928 | ₩50,244 | ₩46,928 | ₩49,380 | +5.23% | 36만 |
|---|
| 2026.09.02 | ₩49,460 | ₩49,487 | ₩46,318 | ₩47,397 | -4.17% | 63만 |
|---|
| 2026.09.01 | ₩50,881 | ₩51,591 | ₩50,036 | ₩50,117 | -1.50% | 30.2만 |
|---|
| 2026.08.31 | ₩51,202 | ₩51,912 | ₩51,015 | ₩51,631 | +0.84% | 18.1만 |
|---|
| 2026.08.28 | ₩51,390 | ₩51,926 | ₩51,068 | ₩51,631 | +0.47% | 16.3만 |
|---|
| 2026.08.27 | ₩49,889 | ₩51,686 | ₩49,782 | ₩51,363 | +2.95% | 19만 |
|---|
| 2026.08.26 | ₩48,911 | ₩50,800 | ₩48,549 | ₩50,626 | +3.51% | 21.7만 |
|---|
| 2026.08.25 | ₩50,144 | ₩51,082 | ₩49,340 | ₩49,474 | -1.34% | 16.6만 |
|---|
| 2026.08.24 | ₩50,693 | ₩50,787 | ₩48,911 | ₩50,050 | -1.27% | 24.3만 |
|---|
| 2026.08.21 | ₩49,701 | ₩51,526 | ₩49,313 | ₩51,135 | +2.88% | 33.4만 |
|---|
| 2026.08.20 | ₩50,117 | ₩50,197 | ₩49,085 | ₩49,648 | -0.94% | 19.7만 |
|---|
| 2026.08.19 | ₩50,251 | ₩51,162 | ₩49,380 | ₩50,881 | +1.25% | 31.4만 |
|---|
| 2026.08.18 | ₩50,063 | ₩50,720 | ₩49,742 | ₩49,782 | -0.56% | 43.9만 |
|---|
| 2026.08.17 | ₩50,586 | ₩50,994 | ₩49,973 | ₩50,130 | -0.90% | 15만 |
|---|
| 2026.08.14 | ₩51,698 | ₩51,725 | ₩50,412 | ₩50,412 | -2.49% | 20만 |
|---|
| 2026.08.13 | ₩50,318 | ₩51,886 | ₩50,157 | ₩51,685 | +2.72% | 24.4만 |
|---|
| 2026.08.12 | ₩51,323 | ₩51,591 | ₩50,208 | ₩50,881 | -0.86% | 41.8만 |
|---|
| 2026.08.11 | ₩51,551 | ₩52,462 | ₩51,256 | ₩51,671 | +0.23% | 14.2만 |
|---|
| 2026.08.10 | ₩50,847 | ₩52,971 | ₩50,639 | ₩51,859 | +1.99% | 19.1만 |
|---|
| 2026.08.07 | ₩47,933 | ₩51,149 | ₩47,933 | ₩51,095 | +6.60% | 23.8만 |
|---|
| 2026.08.06 | ₩47,115 | ₩47,486 | ₩46,110 | ₩46,874 | -0.51% | 11.6만 |
|---|
| 2026.08.05 | ₩49,018 | ₩50,237 | ₩47,973 | ₩48,000 | -2.08% | 23.7만 |
|---|
| 2026.08.04 | ₩43,953 | ₩49,822 | ₩43,618 | ₩48,763 | +10.95% | 57.7만 |
|---|
| 2026.08.03 | ₩38,874 | ₩39,115 | ₩38,227 | ₩38,633 | -0.62% | 19.4만 |
|---|
| 2026.07.31 | ₩37,621 | ₩38,124 | ₩37,078 | ₩38,124 | +1.34% | 12.8만 |
|---|
| 2026.07.30 | ₩37,380 | ₩38,023 | ₩37,186 | ₩37,708 | +0.88% | 14.2만 |
|---|
| 2026.07.29 | ₩38,459 | ₩39,370 | ₩38,124 | ₩38,124 | -0.87% | 10.9만 |
|---|
| 2026.07.28 | ₩39,062 | ₩39,330 | ₩36,864 | ₩38,392 | -1.72% | 12.9만 |
|---|
| 2026.07.27 | ₩38,928 | ₩40,643 | ₩38,794 | ₩40,335 | +3.61% | 25.3만 |
|---|
| 2026.07.24 | ₩38,753 | ₩38,753 | ₩37,976 | ₩38,097 | -1.69% | 19.2만 |
|---|
| 2026.07.23 | ₩38,981 | ₩39,129 | ₩37,521 | ₩38,378 | -1.55% | 9.8만 |
|---|
| 2026.07.22 | ₩41,165 | ₩41,165 | ₩38,727 | ₩38,981 | -5.31% | 12.1만 |
|---|
| 2026.07.21 | ₩41,514 | ₩41,755 | ₩41,192 | ₩41,192 | -0.77% | 30.1만 |
|---|
| 2026.07.20 | ₩40,951 | ₩42,144 | ₩40,871 | ₩41,728 | +1.90% | 14만 |
|---|
| 2026.07.17 | ₩40,978 | ₩41,742 | ₩40,402 | ₩41,045 | +0.16% | 9.4만 |
|---|
| 2026.07.16 | ₩41,380 | ₩41,849 | ₩40,522 | ₩41,715 | +0.81% | 8.2만 |
|---|
| 2026.07.15 | ₩42,090 | ₩42,706 | ₩41,876 | ₩41,983 | -0.25% | 7.4만 |
|---|
| 2026.07.14 | ₩39,450 | ₩42,615 | ₩39,129 | ₩42,023 | +6.52% | 13.4만 |
|---|
| 2026.07.13 | ₩40,294 | ₩41,273 | ₩40,093 | ₩41,139 | +2.10% | 7.7만 |
|---|
| 2026.07.10 | ₩41,474 | ₩41,474 | ₩39,959 | ₩40,281 | -2.88% | 10.7만 |
|---|
| 2026.07.09 | ₩40,388 | ₩40,737 | ₩39,705 | ₩40,737 | +0.86% | 12.8만 |
|---|
| 2026.07.08 | ₩41,206 | ₩41,876 | ₩40,415 | ₩41,728 | +1.27% | 12.3만 |
|---|
| 2026.07.07 | ₩42,211 | ₩43,551 | ₩41,541 | ₩42,237 | +0.06% | 12.1만 |
|---|
| 2026.07.06 | ₩40,281 | ₩42,211 | ₩40,281 | ₩41,782 | +3.73% | 10.6만 |
|---|
| 2026.07.02 | ₩40,683 | ₩41,839 | ₩40,683 | ₩40,857 | +0.43% | 11만 |
|---|
| 2026.07.01 | ₩38,713 | ₩41,029 | ₩38,713 | ₩40,214 | +3.88% | 14.4만 |
|---|
| 2026.06.30 | ₩37,574 | ₩38,505 | ₩37,452 | ₩38,003 | +1.14% | 10.1만 |
|---|
| 2026.06.29 | ₩37,748 | ₩38,606 | ₩37,467 | ₩37,614 | -0.35% | 13.4만 |
|---|
| 2026.06.26 | ₩35,631 | ₩37,172 | ₩35,591 | ₩36,784 | +3.23% | 21.9만 |
|---|
| 2026.06.25 | ₩36,328 | ₩36,616 | ₩34,921 | ₩35,162 | -3.21% | 28.2만 |
|---|
| 2026.06.24 | ₩37,480 | ₩38,599 | ₩37,078 | ₩37,333 | -0.39% | 14.6만 |
|---|
| 2026.06.23 | ₩39,222 | ₩39,651 | ₩38,244 | ₩38,365 | -2.19% | 22.5만 |
|---|
| 2026.06.22 | ₩41,206 | ₩41,876 | ₩39,236 | ₩39,316 | -4.59% | 26.4만 |
|---|
| 2026.06.18 | ₩42,586 | ₩42,586 | ₩40,857 | ₩41,969 | -1.45% | 18.2만 |
|---|
| 2026.06.17 | ₩43,001 | ₩44,020 | ₩42,690 | ₩42,934 | -0.16% | 11만 |
|---|
| 2026.06.16 | ₩43,658 | ₩43,658 | ₩42,532 | ₩43,350 | -0.71% | 11.7만 |
|---|
| 2026.06.15 | ₩42,505 | ₩43,819 | ₩42,492 | ₩43,819 | +3.09% | 14.2만 |
|---|
| 2026.06.12 | ₩42,720 | ₩42,760 | ₩41,541 | ₩41,889 | -1.94% | 21.5만 |
|---|
| 2026.06.11 | ₩42,224 | ₩42,907 | ₩41,795 | ₩42,854 | +1.49% | 14.7만 |
|---|
| 2026.06.10 | ₩42,519 | ₩43,752 | ₩42,479 | ₩42,934 | +0.98% | 16만 |
|---|
| 2026.06.09 | ₩44,395 | ₩44,891 | ₩42,036 | ₩43,497 | -2.02% | 20.4만 |
|---|
| 2026.06.08 | ₩44,422 | ₩45,051 | ₩44,422 | ₩44,690 | +0.60% | 14.6만 |
|---|
| 2026.06.05 | ₩45,815 | ₩46,028 | ₩43,939 | ₩44,502 | -2.87% | 29.4만 |
|---|
| 2026.06.04 | ₩46,901 | ₩47,236 | ₩45,601 | ₩46,030 | -1.86% | 12.3만 |
|---|
| 2026.06.03 | ₩48,911 | ₩49,179 | ₩46,592 | ₩46,887 | -4.14% | 20.8만 |
|---|
| 2026.06.02 | ₩50,666 | ₩51,242 | ₩48,964 | ₩49,634 | -2.04% | 15.2만 |
|---|
| 2026.06.01 | ₩51,564 | ₩52,529 | ₩50,586 | ₩51,644 | +0.16% | 23.2만 |
|---|
| 2026.05.29 | ₩47,959 | ₩51,149 | ₩47,571 | ₩50,773 | +5.87% | 45.9만 |
|---|
| 2026.05.28 | ₩44,154 | ₩46,934 | ₩44,046 | ₩46,914 | +6.25% | 45만 |
|---|
| 2026.05.27 | ₩44,489 | ₩45,299 | ₩44,026 | ₩44,355 | -0.30% | 56.4만 |
|---|
| 2026.05.26 | ₩45,212 | ₩45,989 | ₩44,515 | ₩45,413 | +0.44% | 25.6만 |
|---|
| 2026.05.22 | ₩45,628 | ₩45,882 | ₩44,810 | ₩45,587 | -0.09% | 18.8만 |
|---|
| 2026.05.21 | ₩45,279 | ₩45,762 | ₩45,252 | ₩45,561 | +0.62% | 9만 |
|---|
| 2026.05.20 | ₩45,185 | ₩45,989 | ₩44,774 | ₩45,989 | +1.78% | 11.9만 |
|---|
| 2026.05.19 | ₩45,252 | ₩45,909 | ₩45,043 | ₩45,507 | +0.56% | 11만 |
|---|
| 2026.05.18 | ₩44,623 | ₩45,574 | ₩44,489 | ₩45,427 | +1.80% | 14만 |
|---|
| 2026.05.15 | ₩44,609 | ₩45,574 | ₩44,609 | ₩45,185 | +1.29% | 15.5만 |
|---|
| 2026.05.14 | ₩43,819 | ₩45,212 | ₩43,785 | ₩45,051 | +2.81% | 16.8만 |
|---|
| 2026.05.13 | ₩45,574 | ₩46,458 | ₩44,092 | ₩44,529 | -2.29% | 30.4만 |
|---|
| 2026.05.12 | ₩46,137 | ₩46,418 | ₩45,440 | ₩46,164 | +0.06% | 16.2만 |
|---|
| 2026.05.11 | ₩45,695 | ₩46,351 | ₩45,152 | ₩46,217 | +1.14% | 36.6만 |
|---|
| 2026.05.08 | ₩45,963 | ₩46,525 | ₩45,239 | ₩46,499 | +1.17% | 20.6만 |
|---|
| 2026.05.07 | ₩45,681 | ₩47,413 | ₩45,641 | ₩46,190 | +1.11% | 15.4만 |
|---|
| 2026.05.06 | ₩45,869 | ₩46,311 | ₩44,857 | ₩45,681 | -0.41% | 33.7만 |
|---|
| 2026.05.05 | ₩47,584 | ₩48,067 | ₩45,975 | ₩46,365 | -2.56% | 42.2만 |
|---|
| 2026.05.04 | ₩49,246 | ₩49,809 | ₩48,723 | ₩48,790 | -0.93% | 21.2만 |
|---|
| 2026.05.01 | ₩47,866 | ₩49,058 | ₩47,517 | ₩48,214 | +0.73% | 16.1만 |
|---|
| 2026.04.30 | ₩46,592 | ₩47,200 | ₩46,110 | ₩46,793 | +0.43% | 15.2만 |
|---|
| 2026.04.29 | ₩47,624 | ₩47,624 | ₩45,949 | ₩46,981 | -1.35% | 15.9만 |
|---|
| 2026.04.28 | ₩48,241 | ₩48,643 | ₩47,732 | ₩47,973 | -0.56% | 12.4만 |
|---|
| 2026.04.27 | ₩47,799 | ₩49,005 | ₩47,799 | ₩48,388 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩48,281 | ₩48,656 | ₩47,182 | ₩48,388 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩50,264 | ₩50,264 | ₩47,414 | ₩48,040 | -4.43% | 25.1만 |
|---|
| 2026.04.22 | ₩50,197 | ₩51,350 | ₩50,036 | ₩51,283 | +2.16% | 19.9만 |
|---|
| 2026.04.21 | ₩49,876 | ₩50,631 | ₩49,165 | ₩49,661 | -0.43% | 89.4만 |
|---|
| 2026.04.20 | ₩49,447 | ₩49,956 | ₩49,033 | ₩49,701 | +0.51% | 16.2만 |
|---|
| 2026.04.17 | ₩49,420 | ₩50,304 | ₩48,991 | ₩49,809 | +0.79% | 19.6만 |
|---|
| 2026.04.16 | ₩49,018 | ₩49,252 | ₩47,906 | ₩48,603 | -0.85% | 18만 |
|---|
| 2026.04.15 | ₩47,504 | ₩49,232 | ₩47,196 | ₩49,058 | +3.27% | 23.8만 |
|---|
| 2026.04.14 | ₩47,062 | ₩47,959 | ₩46,842 | ₩47,303 | +0.51% | 16.1만 |
|---|
| 2026.04.13 | ₩45,601 | ₩46,906 | ₩45,293 | ₩46,311 | +1.56% | 31.2만 |
|---|
| 2026.04.10 | ₩45,199 | ₩45,547 | ₩43,283 | ₩45,132 | -0.15% | 46.8만 |
|---|
| 2026.04.09 | ₩48,897 | ₩48,897 | ₩45,159 | ₩45,882 | -6.17% | 43.2만 |
|---|
| 2026.04.08 | ₩53,661 | ₩53,909 | ₩49,353 | ₩49,929 | -6.95% | 34.3만 |
|---|
| 2026.04.07 | ₩51,403 | ₩52,395 | ₩50,773 | ₩52,274 | +1.69% | 12.6만 |
|---|
| 2026.04.06 | ₩51,993 | ₩52,529 | ₩51,510 | ₩51,698 | -0.57% | 21.9만 |
|---|
| 2026.04.02 | ₩50,170 | ₩51,886 | ₩49,648 | ₩51,845 | +3.34% | 10.3만 |
|---|
| 2026.04.01 | ₩52,475 | ₩52,569 | ₩51,336 | ₩52,060 | -0.79% | 16.4만 |
|---|
| 2026.03.31 | ₩49,688 | ₩52,442 | ₩49,541 | ₩51,725 | +4.10% | 19.6만 |
|---|
| 2026.03.30 | ₩51,068 | ₩51,178 | ₩48,643 | ₩49,085 | -3.88% | 19.8만 |
|---|
| 2026.03.27 | ₩51,725 | ₩51,725 | ₩50,438 | ₩50,921 | -1.55% | 22.6만 |
|---|
| 2026.03.26 | ₩53,721 | ₩53,721 | ₩52,127 | ₩52,180 | -2.87% | 19.4만 |
|---|
| 2026.03.25 | ₩55,611 | ₩56,160 | ₩54,887 | ₩55,102 | -0.92% | 16만 |
|---|
| 2026.03.24 | ₩56,267 | ₩56,643 | ₩54,016 | ₩54,860 | -2.50% | 17.9만 |
|---|
| 2026.03.23 | ₩54,271 | ₩56,395 | ₩54,271 | ₩56,375 | +3.88% | 24만 |
|---|
| 2026.03.20 | ₩54,860 | ₩55,155 | ₩52,998 | ₩53,601 | -2.30% | 20만 |
|---|
| 2026.03.19 | ₩54,056 | ₩54,962 | ₩53,346 | ₩54,860 | +1.49% | 15.1만 |
|---|
| 2026.03.18 | ₩55,611 | ₩56,053 | ₩55,075 | ₩55,128 | -0.87% | 35.6만 |
|---|
| 2026.03.17 | ₩54,941 | ₩56,037 | ₩54,826 | ₩55,745 | +1.46% | 90.3만 |
|---|
| 2026.03.16 | ₩54,914 | ₩55,329 | ₩54,472 | ₩54,981 | +0.12% | 15.6만 |
|---|
| 2026.03.13 | ₩55,015 | ₩55,390 | ₩53,574 | ₩54,927 | -0.16% | 20.3만 |
|---|
| 2026.03.12 | ₩54,673 | ₩55,664 | ₩54,271 | ₩54,954 | +0.51% | 17.7만 |
|---|
| 2026.03.11 | ₩55,557 | ₩55,916 | ₩54,673 | ₩55,490 | -0.12% | 17만 |
|---|
| 2026.03.10 | ₩56,522 | ₩56,582 | ₩54,847 | ₩55,142 | -2.44% | 13.9만 |
|---|
| 2026.03.09 | ₩56,281 | ₩57,045 | ₩55,698 | ₩56,549 | +0.48% | 12.6만 |
|---|
| 2026.03.06 | ₩54,753 | ₩58,184 | ₩54,740 | ₩56,817 | +3.77% | 19.4만 |
|---|
| 2026.03.05 | ₩55,370 | ₩56,535 | ₩54,448 | ₩55,316 | -0.10% | 13.5만 |
|---|
| 2026.03.04 | ₩54,981 | ₩56,739 | ₩54,814 | ₩56,348 | +2.49% | 21.4만 |
|---|
| 2026.03.03 | ₩53,400 | ₩54,592 | ₩51,926 | ₩54,592 | +2.23% | 15.7만 |
|---|
| 2026.03.02 | ₩52,462 | ₩54,472 | ₩52,462 | ₩53,788 | +2.53% | 17.8만 |
|---|
| 2026.02.27 | ₩50,385 | ₩51,752 | ₩50,385 | ₩51,470 | +2.15% | 48.6만 |
|---|
| 2026.02.26 | ₩50,184 | ₩51,323 | ₩49,947 | ₩51,015 | +1.66% | 11.8만 |
|---|
| 2026.02.25 | ₩49,567 | ₩51,390 | ₩49,313 | ₩50,827 | +2.54% | 19.5만 |
|---|
| 2026.02.24 | ₩48,938 | ₩49,393 | ₩48,187 | ₩48,911 | -0.05% | 15.7만 |
|---|
| 2026.02.23 | ₩49,943 | ₩49,943 | ₩48,469 | ₩49,514 | -0.86% | 29.4만 |
|---|
| 2026.02.20 | ₩50,050 | ₩51,149 | ₩49,782 | ₩50,921 | +1.74% | 17.4만 |
|---|
| 2026.02.19 | ₩49,916 | ₩51,001 | ₩49,581 | ₩50,666 | +1.50% | 10.9만 |
|---|
| 2026.02.18 | ₩51,497 | ₩52,917 | ₩51,216 | ₩51,350 | -0.29% | 13.5만 |
|---|
| 2026.02.17 | ₩49,340 | ₩50,997 | ₩48,804 | ₩50,599 | +2.55% | 19.1만 |
|---|
| 2026.02.13 | ₩49,286 | ₩50,740 | ₩48,348 | ₩50,117 | +1.69% | 19.7만 |
|---|
| 2026.02.12 | ₩51,256 | ₩51,430 | ₩48,402 | ₩49,286 | -3.84% | 25.5만 |
|---|
| 2026.02.11 | ₩52,864 | ₩52,864 | ₩50,974 | ₩51,765 | -2.08% | 17만 |
|---|
| 2026.02.10 | ₩54,311 | ₩54,807 | ₩52,422 | ₩52,931 | -2.54% | 13.7만 |
|---|
| 2026.02.09 | ₩51,993 | ₩54,834 | ₩51,463 | ₩53,855 | +3.58% | 23.4만 |
|---|
| 2026.02.06 | ₩51,443 | ₩52,301 | ₩50,653 | ₩51,551 | +0.21% | 32.1만 |
|---|
| 2026.02.05 | ₩52,033 | ₩52,502 | ₩49,139 | ₩49,581 | -4.71% | 70.1만 |
|---|
| 2026.02.04 | ₩58,840 | ₩59,014 | ₩52,288 | ₩53,802 | -8.56% | 52.4만 |
|---|
| 2026.02.03 | ₩60,797 | ₩61,641 | ₩58,277 | ₩59,497 | -2.14% | 36.5만 |
|---|
| 2026.02.02 | ₩57,058 | ₩57,279 | ₩55,584 | ₩55,584 | -2.58% | 47.1만 |
|---|
| 2026.01.30 | ₩56,696 | ₩57,219 | ₩55,329 | ₩55,450 | -2.20% | 45.8만 |
|---|
| 2026.01.29 | ₩59,671 | ₩59,671 | ₩55,892 | ₩57,567 | -3.53% | 62만 |
|---|
| 2026.01.28 | ₩62,566 | ₩62,807 | ₩60,113 | ₩60,113 | -3.92% | 42.1만 |
|---|
| 2026.01.27 | ₩63,517 | ₩64,080 | ₩62,780 | ₩63,021 | -0.78% | 29.5만 |
|---|
| 2026.01.26 | ₩63,571 | ₩64,523 | ₩63,450 | ₩63,638 | +0.11% | 33.2만 |
|---|
| 2026.01.23 | ₩63,128 | ₩64,817 | ₩63,061 | ₩63,919 | +1.25% | 22.7만 |
|---|
| 2026.01.22 | ₩63,865 | ₩63,865 | ₩62,552 | ₩62,780 | -1.70% | 24.6만 |
|---|
| 2026.01.21 | ₩64,013 | ₩64,622 | ₩61,587 | ₩63,142 | -1.36% | 33.7만 |
|---|
| 2026.01.20 | ₩63,892 | ₩65,347 | ₩63,423 | ₩64,200 | +0.48% | 44.1만 |
|---|
| 2026.01.16 | ₩67,899 | ₩68,810 | ₩64,683 | ₩64,937 | -4.36% | 40.5만 |
|---|
| 2026.01.15 | ₩67,698 | ₩68,247 | ₩67,122 | ₩67,175 | -0.77% | 21.9만 |
|---|
| 2026.01.14 | ₩67,698 | ₩69,024 | ₩66,599 | ₩68,060 | +0.53% | 17.8만 |
|---|
| 2026.01.13 | ₩67,979 | ₩68,730 | ₩67,229 | ₩68,073 | +0.14% | 18.4만 |
|---|
| 2026.01.12 | ₩67,631 | ₩69,024 | ₩67,329 | ₩67,979 | +0.52% | 21.6만 |
|---|
| 2026.01.09 | ₩67,537 | ₩68,086 | ₩66,757 | ₩67,631 | +0.14% | 28.3만 |
|---|
| 2026.01.08 | ₩70,351 | ₩70,351 | ₩66,666 | ₩67,390 | -4.21% | 18.7만 |
|---|
| 2026.01.07 | ₩68,931 | ₩71,343 | ₩68,417 | ₩69,601 | +0.97% | 20.7만 |
|---|
| 2026.01.06 | ₩67,631 | ₩69,145 | ₩67,403 | ₩68,931 | +1.92% | 20.7만 |
|---|
| 2026.01.05 | ₩67,336 | ₩67,782 | ₩66,465 | ₩67,189 | -0.22% | 34.8만 |
|---|
| 2026.01.02 | ₩70,103 | ₩70,150 | ₩64,375 | ₩65,152 | -7.06% | 54.5만 |
|---|
| 2025.12.31 | ₩70,391 | ₩70,634 | ₩69,078 | ₩69,078 | -1.87% | 32.3만 |
|---|
| 2025.12.30 | ₩71,637 | ₩71,919 | ₩70,284 | ₩70,297 | -1.87% | 33.9만 |
|---|
| 2025.12.29 | ₩72,575 | ₩72,817 | ₩71,477 | ₩71,838 | -1.02% | 37.1만 |
|---|
| 2025.12.26 | ₩75,403 | ₩75,785 | ₩73,192 | ₩73,192 | -2.93% | 23.6만 |
|---|
| 2025.12.24 | ₩75,885 | ₩76,649 | ₩75,845 | ₩76,381 | +0.65% | 19.5만 |
|---|
| 2025.12.23 | ₩75,845 | ₩76,495 | ₩75,698 | ₩76,488 | +0.85% | 18.1만 |
|---|
| 2025.12.22 | ₩76,435 | ₩77,761 | ₩75,926 | ₩76,194 | -0.32% | 32.7만 |
|---|
| 2025.12.19 | ₩74,130 | ₩76,515 | ₩74,103 | ₩75,966 | +2.48% | 34.9만 |
|---|
| 2025.12.18 | ₩72,374 | ₩74,358 | ₩72,374 | ₩73,647 | +1.76% | 21.1만 |
|---|
| 2025.12.17 | ₩75,081 | ₩75,175 | ₩71,356 | ₩71,356 | -4.96% | 26.2만 |
|---|
| 2025.12.16 | ₩73,004 | ₩75,189 | ₩72,923 | ₩75,162 | +2.96% | 19.8만 |
|---|
| 2025.12.15 | ₩74,063 | ₩74,907 | ₩73,420 | ₩73,420 | -0.87% | 20.1만 |
|---|
| 2025.12.12 | ₩74,210 | ₩74,210 | ₩71,329 | ₩73,580 | -0.85% | 35.5만 |
|---|
| 2025.12.11 | ₩74,425 | ₩74,736 | ₩72,924 | ₩74,733 | +0.41% | 23.9만 |
|---|
| 2025.12.10 | ₩74,653 | ₩76,190 | ₩74,197 | ₩75,457 | +1.08% | 31.3만 |
|---|
| 2025.12.09 | ₩73,634 | ₩74,123 | ₩73,406 | ₩73,822 | +0.25% | 17.4만 |
|---|
| 2025.12.08 | ₩73,929 | ₩74,452 | ₩73,208 | ₩73,567 | -0.49% | 28.8만 |
|---|
| 2025.12.05 | ₩72,455 | ₩73,889 | ₩72,281 | ₩73,768 | +1.81% | 33.8만 |
|---|
| 2025.12.04 | ₩72,321 | ₩72,692 | ₩71,758 | ₩72,602 | +0.39% | 24.7만 |
|---|
| 2025.12.03 | ₩72,428 | ₩73,929 | ₩71,919 | ₩73,929 | +2.07% | 29.4만 |
|---|
| 2025.12.02 | ₩71,704 | ₩73,755 | ₩71,704 | ₩72,160 | +0.64% | 17.9만 |
|---|
| 2025.12.01 | ₩70,351 | ₩71,733 | ₩69,815 | ₩71,034 | +0.97% | 28.8만 |
|---|
| 2025.11.28 | ₩71,168 | ₩71,624 | ₩70,659 | ₩71,624 | +0.64% | 13.1만 |
|---|
| 2025.11.26 | ₩71,671 | ₩72,133 | ₩70,686 | ₩71,289 | -0.53% | 25.6만 |
|---|
| 2025.11.25 | ₩69,346 | ₩70,900 | ₩67,979 | ₩70,619 | +1.84% | 21.2만 |
|---|
| 2025.11.24 | ₩67,952 | ₩70,927 | ₩67,872 | ₩69,748 | +2.64% | 33.3만 |
|---|
| 2025.11.21 | ₩67,430 | ₩68,328 | ₩64,014 | ₩67,028 | -0.60% | 67.9만 |
|---|
| 2025.11.20 | ₩74,210 | ₩74,867 | ₩66,666 | ₩67,390 | -9.19% | 51.1만 |
|---|
| 2025.11.19 | ₩73,353 | ₩73,976 | ₩71,075 | ₩72,374 | -1.33% | 32만 |
|---|
| 2025.11.18 | ₩72,562 | ₩75,026 | ₩72,240 | ₩72,803 | +0.33% | 34.1만 |
|---|
| 2025.11.17 | ₩74,291 | ₩75,463 | ₩73,058 | ₩74,559 | +0.36% | 43.1만 |
|---|
| 2025.11.14 | ₩72,214 | ₩76,515 | ₩71,477 | ₩75,041 | +3.92% | 56.6만 |
|---|
| 2025.11.13 | ₩77,855 | ₩78,565 | ₩73,962 | ₩74,438 | -4.39% | 55.7만 |
|---|
| 2025.11.12 | ₩82,317 | ₩82,317 | ₩78,827 | ₩80,348 | -2.39% | 42.9만 |
|---|
| 2025.11.11 | ₩82,398 | ₩82,746 | ₩81,038 | ₩82,358 | -0.05% | 25.7만 |
|---|
| 2025.11.10 | ₩80,307 | ₩83,414 | ₩79,758 | ₩83,108 | +3.49% | 44.2만 |
|---|
| 2025.11.07 | ₩75,537 | ₩77,855 | ₩73,983 | ₩77,708 | +2.87% | 77.7만 |
|---|
| 2025.11.06 | ₩81,768 | ₩82,800 | ₩76,234 | ₩76,529 | -6.41% | 72.3만 |
|---|
| 2025.11.05 | ₩83,872 | ₩84,086 | ₩80,468 | ₩83,296 | -0.69% | 62.8만 |
|---|
| 2025.11.04 | ₩84,448 | ₩86,311 | ₩82,264 | ₩84,475 | +0.03% | 69.1만 |
|---|
| 2025.11.03 | ₩88,884 | ₩89,647 | ₩87,584 | ₩89,647 | +0.86% | 64.7만 |
|---|
| 2025.10.31 | ₩86,833 | ₩88,094 | ₩86,297 | ₩87,289 | +0.52% | 38.8만 |
|---|
| 2025.10.30 | ₩86,659 | ₩86,887 | ₩85,172 | ₩85,225 | -1.65% | 26.3만 |
|---|
| 2025.10.29 | ₩85,909 | ₩88,528 | ₩85,775 | ₩88,147 | +2.60% | 45.9만 |
|---|
| 2025.10.28 | ₩85,359 | ₩86,083 | ₩84,435 | ₩85,547 | +0.22% | 21.7만 |
|---|
| 2025.10.27 | ₩84,890 | ₩86,351 | ₩84,756 | ₩85,346 | +0.54% | 44.6만 |
|---|
| 2025.10.24 | ₩82,827 | ₩83,684 | ₩82,800 | ₩83,510 | +0.83% | 38.2만 |
|---|
| 2025.10.23 | ₩79,664 | ₩82,142 | ₩79,597 | ₩81,728 | +2.59% | 27.5만 |
|---|
| 2025.10.22 | ₩82,746 | ₩83,108 | ₩78,043 | ₩80,589 | -2.61% | 40.9만 |
|---|
| 2025.10.21 | ₩83,188 | ₩83,191 | ₩81,895 | ₩83,108 | -0.10% | 23.1만 |
|---|
| 2025.10.20 | ₩81,420 | ₩83,255 | ₩81,219 | ₩82,746 | +1.63% | 34.1만 |
|---|
| 2025.10.17 | ₩80,817 | ₩82,545 | ₩79,530 | ₩81,219 | +0.50% | 28.3만 |
|---|
| 2025.10.16 | ₩82,371 | ₩83,644 | ₩80,428 | ₩81,018 | -1.64% | 21만 |
|---|
| 2025.10.15 | ₩83,175 | ₩84,278 | ₩81,205 | ₩82,425 | -0.90% | 32.1만 |
|---|
| 2025.10.14 | ₩80,843 | ₩83,483 | ₩78,793 | ₩82,438 | +1.97% | 36.7만 |
|---|
| 2025.10.13 | ₩82,210 | ₩82,210 | ₩79,979 | ₩81,554 | -0.80% | 40.1만 |
|---|
| 2025.10.10 | ₩84,287 | ₩84,957 | ₩80,415 | ₩80,482 | -4.52% | 64.3만 |
|---|