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 | ₩51,009 | ₩52,255 | ₩50,794 | ₩52,202 | +2.34% | 16.4만 |
| 2026.10.08 | ₩50,593 | ₩51,598 | ₩50,272 | ₩50,727 | +0.26% | 16.8만 |
| 2026.10.07 | ₩49,937 | ₩50,406 | ₩49,561 | ₩50,312 | +0.75% | 12.5만 |
| 2026.10.06 | ₩49,588 | ₩50,329 | ₩49,528 | ₩49,856 | +0.54% | 10.5만 |
| 2026.10.05 | ₩49,186 | ₩49,921 | ₩48,911 | ₩49,240 | +0.11% | 7.7만 |
| 2026.10.02 | ₩49,910 | ₩50,272 | ₩48,931 | ₩49,146 | -1.53% | 20.4만 |
| 2026.10.01 | ₩49,186 | ₩49,665 | ₩48,462 | ₩49,374 | +0.38% | 11만 |
| 2026.09.30 | ₩49,119 | ₩49,715 | ₩48,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,771 |
| -0.71% |
| 12.7만 |
| 2026.09.29 | ₩48,744 | ₩49,065 | ₩48,181 | ₩48,717 | -0.05% | 8.2만 |
|---|
| 2026.09.28 | ₩48,302 | ₩49,387 | ₩48,302 | ₩48,784 | +1.00% | 11.1만 |
|---|
| 2026.09.25 | ₩49,910 | ₩50,298 | ₩49,199 | ₩49,293 | -1.24% | 8.3만 |
|---|
| 2026.09.24 | ₩49,266 | ₩50,446 | ₩49,119 | ₩49,856 | +1.20% | 10.1만 |
|---|
| 2026.09.23 | ₩48,918 | ₩50,660 | ₩48,529 | ₩50,164 | +2.55% | 26.5만 |
|---|
| 2026.09.22 | ₩48,771 | ₩48,918 | ₩48,275 | ₩48,757 | -0.03% | 11.3만 |
|---|
| 2026.09.21 | ₩47,417 | ₩48,449 | ₩47,149 | ₩48,395 | +2.06% | 19.2만 |
|---|
| 2026.09.18 | ₩47,283 | ₩47,283 | ₩46,507 | ₩46,841 | -0.94% | 14.7만 |
|---|
| 2026.09.17 | ₩47,122 | ₩47,444 | ₩46,532 | ₩47,082 | -0.09% | 12.2만 |
|---|
| 2026.09.16 | ₩46,506 | ₩47,189 | ₩46,104 | ₩47,136 | +1.35% | 15.9만 |
|---|
| 2026.09.15 | ₩46,238 | ₩47,618 | ₩46,177 | ₩46,733 | +1.07% | 68.5만 |
|---|
| 2026.09.14 | ₩46,197 | ₩47,162 | ₩45,447 | ₩46,908 | +1.54% | 22.3만 |
|---|
| 2026.09.11 | ₩45,849 | ₩45,943 | ₩45,194 | ₩45,460 | -0.85% | 19.8만 |
|---|
| 2026.09.10 | ₩45,822 | ₩46,030 | ₩44,980 | ₩45,366 | -0.99% | 18.6만 |
|---|
| 2026.09.09 | ₩46,908 | ₩47,149 | ₩46,372 | ₩46,519 | -0.83% | 30.5만 |
|---|
| 2026.09.08 | ₩47,645 | ₩47,980 | ₩46,693 | ₩46,908 | -1.55% | 44.8만 |
|---|
| 2026.09.04 | ₩49,092 | ₩49,173 | ₩47,524 | ₩47,725 | -2.78% | 33.3만 |
|---|
| 2026.09.03 | ₩46,935 | ₩50,252 | ₩46,935 | ₩49,387 | +5.23% | 36만 |
|---|
| 2026.09.02 | ₩49,468 | ₩49,494 | ₩46,325 | ₩47,404 | -4.17% | 63만 |
|---|
| 2026.09.01 | ₩50,888 | ₩51,598 | ₩50,044 | ₩50,124 | -1.50% | 30.2만 |
|---|
| 2026.08.31 | ₩51,210 | ₩51,920 | ₩51,022 | ₩51,639 | +0.84% | 18.1만 |
|---|
| 2026.08.28 | ₩51,397 | ₩51,934 | ₩51,076 | ₩51,639 | +0.47% | 16.3만 |
|---|
| 2026.08.27 | ₩49,896 | ₩51,694 | ₩49,789 | ₩51,371 | +2.95% | 19만 |
|---|
| 2026.08.26 | ₩48,918 | ₩50,808 | ₩48,556 | ₩50,634 | +3.51% | 21.7만 |
|---|
| 2026.08.25 | ₩50,151 | ₩51,089 | ₩49,347 | ₩49,481 | -1.34% | 16.6만 |
|---|
| 2026.08.24 | ₩50,701 | ₩50,794 | ₩48,918 | ₩50,057 | -1.27% | 24.3만 |
|---|
| 2026.08.21 | ₩49,709 | ₩51,534 | ₩49,320 | ₩51,143 | +2.88% | 33.4만 |
|---|
| 2026.08.20 | ₩50,124 | ₩50,205 | ₩49,092 | ₩49,655 | -0.94% | 19.7만 |
|---|
| 2026.08.19 | ₩50,258 | ₩51,170 | ₩49,387 | ₩50,888 | +1.25% | 31.4만 |
|---|
| 2026.08.18 | ₩50,071 | ₩50,727 | ₩49,749 | ₩49,789 | -0.56% | 43.9만 |
|---|
| 2026.08.17 | ₩50,593 | ₩51,002 | ₩49,981 | ₩50,138 | -0.90% | 15만 |
|---|
| 2026.08.14 | ₩51,706 | ₩51,732 | ₩50,419 | ₩50,419 | -2.49% | 20만 |
|---|
| 2026.08.13 | ₩50,325 | ₩51,893 | ₩50,164 | ₩51,692 | +2.72% | 24.4만 |
|---|
| 2026.08.12 | ₩51,330 | ₩51,598 | ₩50,215 | ₩50,888 | -0.86% | 41.8만 |
|---|
| 2026.08.11 | ₩51,558 | ₩52,470 | ₩51,263 | ₩51,679 | +0.23% | 14.2만 |
|---|
| 2026.08.10 | ₩50,855 | ₩52,979 | ₩50,647 | ₩51,867 | +1.99% | 19.1만 |
|---|
| 2026.08.07 | ₩47,940 | ₩51,156 | ₩47,940 | ₩51,103 | +6.60% | 23.8만 |
|---|
| 2026.08.06 | ₩47,122 | ₩47,493 | ₩46,117 | ₩46,881 | -0.51% | 11.6만 |
|---|
| 2026.08.05 | ₩49,025 | ₩50,245 | ₩47,980 | ₩48,007 | -2.08% | 23.7만 |
|---|
| 2026.08.04 | ₩43,959 | ₩49,829 | ₩43,624 | ₩48,771 | +10.95% | 57.7만 |
|---|
| 2026.08.03 | ₩38,880 | ₩39,121 | ₩38,232 | ₩38,639 | -0.62% | 19.4만 |
|---|
| 2026.07.31 | ₩37,627 | ₩38,129 | ₩37,084 | ₩38,129 | +1.34% | 12.8만 |
|---|
| 2026.07.30 | ₩37,385 | ₩38,029 | ₩37,191 | ₩37,714 | +0.88% | 14.2만 |
|---|
| 2026.07.29 | ₩38,464 | ₩39,376 | ₩38,129 | ₩38,129 | -0.87% | 10.9만 |
|---|
| 2026.07.28 | ₩39,067 | ₩39,335 | ₩36,869 | ₩38,397 | -1.72% | 12.9만 |
|---|
| 2026.07.27 | ₩38,933 | ₩40,649 | ₩38,799 | ₩40,341 | +3.61% | 25.3만 |
|---|
| 2026.07.24 | ₩38,759 | ₩38,759 | ₩37,982 | ₩38,102 | -1.69% | 19.2만 |
|---|
| 2026.07.23 | ₩38,987 | ₩39,134 | ₩37,526 | ₩38,384 | -1.55% | 9.8만 |
|---|
| 2026.07.22 | ₩41,172 | ₩41,172 | ₩38,732 | ₩38,987 | -5.31% | 12.1만 |
|---|
| 2026.07.21 | ₩41,520 | ₩41,761 | ₩41,198 | ₩41,198 | -0.77% | 30.1만 |
|---|
| 2026.07.20 | ₩40,957 | ₩42,150 | ₩40,877 | ₩41,734 | +1.90% | 14만 |
|---|
| 2026.07.17 | ₩40,984 | ₩41,748 | ₩40,408 | ₩41,051 | +0.16% | 9.4만 |
|---|
| 2026.07.16 | ₩41,386 | ₩41,855 | ₩40,528 | ₩41,721 | +0.81% | 8.2만 |
|---|
| 2026.07.15 | ₩42,096 | ₩42,713 | ₩41,882 | ₩41,989 | -0.25% | 7.4만 |
|---|
| 2026.07.14 | ₩39,456 | ₩42,622 | ₩39,134 | ₩42,029 | +6.52% | 13.4만 |
|---|
| 2026.07.13 | ₩40,300 | ₩41,279 | ₩40,099 | ₩41,145 | +2.10% | 7.7만 |
|---|
| 2026.07.10 | ₩41,480 | ₩41,480 | ₩39,965 | ₩40,287 | -2.88% | 10.7만 |
|---|
| 2026.07.09 | ₩40,394 | ₩40,743 | ₩39,711 | ₩40,743 | +0.86% | 12.8만 |
|---|
| 2026.07.08 | ₩41,212 | ₩41,882 | ₩40,421 | ₩41,734 | +1.27% | 12.3만 |
|---|
| 2026.07.07 | ₩42,217 | ₩43,557 | ₩41,547 | ₩42,244 | +0.06% | 12.1만 |
|---|
| 2026.07.06 | ₩40,287 | ₩42,217 | ₩40,287 | ₩41,788 | +3.73% | 10.6만 |
|---|
| 2026.07.02 | ₩40,689 | ₩41,846 | ₩40,689 | ₩40,863 | +0.43% | 11만 |
|---|
| 2026.07.01 | ₩38,719 | ₩41,035 | ₩38,719 | ₩40,220 | +3.88% | 14.4만 |
|---|
| 2026.06.30 | ₩37,580 | ₩38,511 | ₩37,458 | ₩38,009 | +1.14% | 10.1만 |
|---|
| 2026.06.29 | ₩37,754 | ₩38,612 | ₩37,473 | ₩37,620 | -0.35% | 13.4만 |
|---|
| 2026.06.26 | ₩35,636 | ₩37,178 | ₩35,596 | ₩36,789 | +3.23% | 21.9만 |
|---|
| 2026.06.25 | ₩36,333 | ₩36,622 | ₩34,926 | ₩35,167 | -3.21% | 28.2만 |
|---|
| 2026.06.24 | ₩37,486 | ₩38,605 | ₩37,084 | ₩37,339 | -0.39% | 14.6만 |
|---|
| 2026.06.23 | ₩39,228 | ₩39,657 | ₩38,250 | ₩38,370 | -2.19% | 22.5만 |
|---|
| 2026.06.22 | ₩41,212 | ₩41,882 | ₩39,242 | ₩39,322 | -4.59% | 26.4만 |
|---|
| 2026.06.18 | ₩42,592 | ₩42,592 | ₩40,863 | ₩41,976 | -1.45% | 18.2만 |
|---|
| 2026.06.17 | ₩43,008 | ₩44,026 | ₩42,697 | ₩42,941 | -0.16% | 11만 |
|---|
| 2026.06.16 | ₩43,664 | ₩43,664 | ₩42,539 | ₩43,356 | -0.71% | 11.7만 |
|---|
| 2026.06.15 | ₩42,512 | ₩43,825 | ₩42,498 | ₩43,825 | +3.09% | 14.2만 |
|---|
| 2026.06.12 | ₩42,726 | ₩42,766 | ₩41,547 | ₩41,895 | -1.94% | 21.5만 |
|---|
| 2026.06.11 | ₩42,230 | ₩42,914 | ₩41,801 | ₩42,860 | +1.49% | 14.7만 |
|---|
| 2026.06.10 | ₩42,525 | ₩43,758 | ₩42,485 | ₩42,941 | +0.98% | 16만 |
|---|
| 2026.06.09 | ₩44,401 | ₩44,897 | ₩42,043 | ₩43,504 | -2.02% | 20.4만 |
|---|
| 2026.06.08 | ₩44,428 | ₩45,058 | ₩44,428 | ₩44,696 | +0.60% | 14.6만 |
|---|
| 2026.06.05 | ₩45,822 | ₩46,035 | ₩43,946 | ₩44,509 | -2.87% | 29.4만 |
|---|
| 2026.06.04 | ₩46,908 | ₩47,243 | ₩45,608 | ₩46,037 | -1.86% | 12.3만 |
|---|
| 2026.06.03 | ₩48,918 | ₩49,186 | ₩46,599 | ₩46,894 | -4.14% | 20.8만 |
|---|
| 2026.06.02 | ₩50,674 | ₩51,250 | ₩48,972 | ₩49,642 | -2.04% | 15.2만 |
|---|
| 2026.06.01 | ₩51,572 | ₩52,537 | ₩50,593 | ₩51,652 | +0.16% | 23.2만 |
|---|
| 2026.05.29 | ₩47,966 | ₩51,156 | ₩47,578 | ₩50,781 | +5.87% | 45.9만 |
|---|
| 2026.05.28 | ₩44,160 | ₩46,941 | ₩44,053 | ₩46,921 | +6.25% | 45만 |
|---|
| 2026.05.27 | ₩44,495 | ₩45,306 | ₩44,033 | ₩44,361 | -0.30% | 56.4만 |
|---|
| 2026.05.26 | ₩45,219 | ₩45,996 | ₩44,522 | ₩45,420 | +0.44% | 25.6만 |
|---|
| 2026.05.22 | ₩45,634 | ₩45,889 | ₩44,817 | ₩45,594 | -0.09% | 18.8만 |
|---|
| 2026.05.21 | ₩45,286 | ₩45,769 | ₩45,259 | ₩45,567 | +0.62% | 9만 |
|---|
| 2026.05.20 | ₩45,192 | ₩45,996 | ₩44,781 | ₩45,996 | +1.78% | 11.9만 |
|---|
| 2026.05.19 | ₩45,259 | ₩45,916 | ₩45,050 | ₩45,514 | +0.56% | 11만 |
|---|
| 2026.05.18 | ₩44,629 | ₩45,581 | ₩44,495 | ₩45,433 | +1.80% | 14만 |
|---|
| 2026.05.15 | ₩44,616 | ₩45,581 | ₩44,616 | ₩45,192 | +1.29% | 15.5만 |
|---|
| 2026.05.14 | ₩43,825 | ₩45,219 | ₩43,792 | ₩45,058 | +2.81% | 16.8만 |
|---|
| 2026.05.13 | ₩45,581 | ₩46,465 | ₩44,099 | ₩44,536 | -2.29% | 30.4만 |
|---|
| 2026.05.12 | ₩46,144 | ₩46,425 | ₩45,447 | ₩46,171 | +0.06% | 16.2만 |
|---|
| 2026.05.11 | ₩45,701 | ₩46,358 | ₩45,159 | ₩46,224 | +1.14% | 36.6만 |
|---|
| 2026.05.08 | ₩45,970 | ₩46,532 | ₩45,246 | ₩46,506 | +1.17% | 20.6만 |
|---|
| 2026.05.07 | ₩45,688 | ₩47,420 | ₩45,648 | ₩46,197 | +1.11% | 15.4만 |
|---|
| 2026.05.06 | ₩45,876 | ₩46,318 | ₩44,864 | ₩45,688 | -0.41% | 33.7만 |
|---|
| 2026.05.05 | ₩47,591 | ₩48,074 | ₩45,982 | ₩46,372 | -2.56% | 42.2만 |
|---|
| 2026.05.04 | ₩49,253 | ₩49,816 | ₩48,730 | ₩48,797 | -0.93% | 21.2만 |
|---|
| 2026.05.01 | ₩47,873 | ₩49,065 | ₩47,524 | ₩48,221 | +0.73% | 16.1만 |
|---|
| 2026.04.30 | ₩46,599 | ₩47,207 | ₩46,117 | ₩46,800 | +0.43% | 15.2만 |
|---|
| 2026.04.29 | ₩47,631 | ₩47,631 | ₩45,956 | ₩46,988 | -1.35% | 15.9만 |
|---|
| 2026.04.28 | ₩48,248 | ₩48,650 | ₩47,739 | ₩47,980 | -0.56% | 12.4만 |
|---|
| 2026.04.27 | ₩47,806 | ₩49,012 | ₩47,806 | ₩48,395 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩48,288 | ₩48,663 | ₩47,189 | ₩48,395 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩50,272 | ₩50,272 | ₩47,421 | ₩48,047 | -4.43% | 25.1만 |
|---|
| 2026.04.22 | ₩50,205 | ₩51,357 | ₩50,044 | ₩51,290 | +2.16% | 19.9만 |
|---|
| 2026.04.21 | ₩49,883 | ₩50,639 | ₩49,173 | ₩49,669 | -0.43% | 89.4만 |
|---|
| 2026.04.20 | ₩49,454 | ₩49,963 | ₩49,040 | ₩49,709 | +0.51% | 16.2만 |
|---|
| 2026.04.17 | ₩49,427 | ₩50,312 | ₩48,998 | ₩49,816 | +0.79% | 19.6만 |
|---|
| 2026.04.16 | ₩49,025 | ₩49,260 | ₩47,913 | ₩48,610 | -0.85% | 18만 |
|---|
| 2026.04.15 | ₩47,511 | ₩49,240 | ₩47,203 | ₩49,065 | +3.27% | 23.8만 |
|---|
| 2026.04.14 | ₩47,069 | ₩47,966 | ₩46,849 | ₩47,310 | +0.51% | 16.1만 |
|---|
| 2026.04.13 | ₩45,608 | ₩46,913 | ₩45,299 | ₩46,318 | +1.56% | 31.2만 |
|---|
| 2026.04.10 | ₩45,206 | ₩45,554 | ₩43,289 | ₩45,139 | -0.15% | 46.8만 |
|---|
| 2026.04.09 | ₩48,905 | ₩48,905 | ₩45,165 | ₩45,889 | -6.17% | 43.2만 |
|---|
| 2026.04.08 | ₩53,669 | ₩53,917 | ₩49,360 | ₩49,937 | -6.95% | 34.3만 |
|---|
| 2026.04.07 | ₩51,411 | ₩52,403 | ₩50,781 | ₩52,282 | +1.69% | 12.6만 |
|---|
| 2026.04.06 | ₩52,001 | ₩52,537 | ₩51,518 | ₩51,706 | -0.57% | 21.9만 |
|---|
| 2026.04.02 | ₩50,178 | ₩51,893 | ₩49,655 | ₩51,853 | +3.34% | 10.3만 |
|---|
| 2026.04.01 | ₩52,483 | ₩52,577 | ₩51,344 | ₩52,068 | -0.79% | 16.4만 |
|---|
| 2026.03.31 | ₩49,695 | ₩52,450 | ₩49,548 | ₩51,732 | +4.10% | 19.6만 |
|---|
| 2026.03.30 | ₩51,076 | ₩51,186 | ₩48,650 | ₩49,092 | -3.88% | 19.8만 |
|---|
| 2026.03.27 | ₩51,732 | ₩51,732 | ₩50,446 | ₩50,928 | -1.55% | 22.6만 |
|---|
| 2026.03.26 | ₩53,729 | ₩53,729 | ₩52,135 | ₩52,188 | -2.87% | 19.4만 |
|---|
| 2026.03.25 | ₩55,619 | ₩56,169 | ₩54,895 | ₩55,110 | -0.92% | 16만 |
|---|
| 2026.03.24 | ₩56,276 | ₩56,651 | ₩54,024 | ₩54,869 | -2.50% | 17.9만 |
|---|
| 2026.03.23 | ₩54,279 | ₩56,403 | ₩54,279 | ₩56,383 | +3.88% | 24만 |
|---|
| 2026.03.20 | ₩54,869 | ₩55,163 | ₩53,006 | ₩53,609 | -2.30% | 20만 |
|---|
| 2026.03.19 | ₩54,064 | ₩54,970 | ₩53,354 | ₩54,869 | +1.49% | 15.1만 |
|---|
| 2026.03.18 | ₩55,619 | ₩56,061 | ₩55,083 | ₩55,137 | -0.87% | 35.6만 |
|---|
| 2026.03.17 | ₩54,949 | ₩56,045 | ₩54,834 | ₩55,753 | +1.46% | 90.3만 |
|---|
| 2026.03.16 | ₩54,922 | ₩55,338 | ₩54,480 | ₩54,989 | +0.12% | 15.6만 |
|---|
| 2026.03.13 | ₩55,023 | ₩55,398 | ₩53,582 | ₩54,936 | -0.16% | 20.3만 |
|---|
| 2026.03.12 | ₩54,681 | ₩55,673 | ₩54,279 | ₩54,962 | +0.51% | 17.7만 |
|---|
| 2026.03.11 | ₩55,566 | ₩55,925 | ₩54,681 | ₩55,499 | -0.12% | 17만 |
|---|
| 2026.03.10 | ₩56,530 | ₩56,591 | ₩54,855 | ₩55,150 | -2.44% | 13.9만 |
|---|
| 2026.03.09 | ₩56,289 | ₩57,053 | ₩55,706 | ₩56,557 | +0.48% | 12.6만 |
|---|
| 2026.03.06 | ₩54,761 | ₩58,192 | ₩54,748 | ₩56,825 | +3.77% | 19.4만 |
|---|
| 2026.03.05 | ₩55,378 | ₩56,544 | ₩54,456 | ₩55,324 | -0.10% | 13.5만 |
|---|
| 2026.03.04 | ₩54,989 | ₩56,748 | ₩54,822 | ₩56,356 | +2.49% | 21.4만 |
|---|
| 2026.03.03 | ₩53,408 | ₩54,601 | ₩51,934 | ₩54,601 | +2.23% | 15.7만 |
|---|
| 2026.03.02 | ₩52,470 | ₩54,480 | ₩52,470 | ₩53,796 | +2.53% | 17.8만 |
|---|
| 2026.02.27 | ₩50,392 | ₩51,759 | ₩50,392 | ₩51,478 | +2.15% | 48.6만 |
|---|
| 2026.02.26 | ₩50,191 | ₩51,330 | ₩49,954 | ₩51,022 | +1.66% | 11.8만 |
|---|
| 2026.02.25 | ₩49,575 | ₩51,397 | ₩49,320 | ₩50,835 | +2.54% | 19.5만 |
|---|
| 2026.02.24 | ₩48,945 | ₩49,401 | ₩48,194 | ₩48,918 | -0.05% | 15.7만 |
|---|
| 2026.02.23 | ₩49,950 | ₩49,950 | ₩48,476 | ₩49,521 | -0.86% | 29.4만 |
|---|
| 2026.02.20 | ₩50,057 | ₩51,156 | ₩49,789 | ₩50,928 | +1.74% | 17.4만 |
|---|
| 2026.02.19 | ₩49,923 | ₩51,009 | ₩49,588 | ₩50,674 | +1.50% | 10.9만 |
|---|
| 2026.02.18 | ₩51,505 | ₩52,925 | ₩51,223 | ₩51,357 | -0.29% | 13.5만 |
|---|
| 2026.02.17 | ₩49,347 | ₩51,005 | ₩48,811 | ₩50,607 | +2.55% | 19.1만 |
|---|
| 2026.02.13 | ₩49,293 | ₩50,747 | ₩48,355 | ₩50,124 | +1.69% | 19.7만 |
|---|
| 2026.02.12 | ₩51,263 | ₩51,438 | ₩48,409 | ₩49,293 | -3.84% | 25.5만 |
|---|
| 2026.02.11 | ₩52,872 | ₩52,872 | ₩50,982 | ₩51,773 | -2.08% | 17만 |
|---|
| 2026.02.10 | ₩54,319 | ₩54,815 | ₩52,429 | ₩52,939 | -2.54% | 13.7만 |
|---|
| 2026.02.09 | ₩52,001 | ₩54,842 | ₩51,471 | ₩53,863 | +3.58% | 23.4만 |
|---|
| 2026.02.06 | ₩51,451 | ₩52,309 | ₩50,660 | ₩51,558 | +0.21% | 32.1만 |
|---|
| 2026.02.05 | ₩52,041 | ₩52,510 | ₩49,146 | ₩49,588 | -4.71% | 70.1만 |
|---|
| 2026.02.04 | ₩58,849 | ₩59,023 | ₩52,295 | ₩53,810 | -8.56% | 52.4만 |
|---|
| 2026.02.03 | ₩60,806 | ₩61,650 | ₩58,286 | ₩59,506 | -2.14% | 36.5만 |
|---|
| 2026.02.02 | ₩57,067 | ₩57,288 | ₩55,592 | ₩55,592 | -2.58% | 47.1만 |
|---|
| 2026.01.30 | ₩56,705 | ₩57,227 | ₩55,338 | ₩55,458 | -2.20% | 45.8만 |
|---|
| 2026.01.29 | ₩59,680 | ₩59,680 | ₩55,901 | ₩57,576 | -3.53% | 62만 |
|---|
| 2026.01.28 | ₩62,575 | ₩62,816 | ₩60,122 | ₩60,122 | -3.92% | 42.1만 |
|---|
| 2026.01.27 | ₩63,526 | ₩64,089 | ₩62,789 | ₩63,031 | -0.78% | 29.5만 |
|---|
| 2026.01.26 | ₩63,580 | ₩64,533 | ₩63,459 | ₩63,647 | +0.11% | 33.2만 |
|---|
| 2026.01.23 | ₩63,138 | ₩64,826 | ₩63,071 | ₩63,928 | +1.25% | 22.7만 |
|---|
| 2026.01.22 | ₩63,875 | ₩63,875 | ₩62,561 | ₩62,789 | -1.70% | 24.6만 |
|---|
| 2026.01.21 | ₩64,022 | ₩64,632 | ₩61,597 | ₩63,151 | -1.36% | 33.7만 |
|---|
| 2026.01.20 | ₩63,902 | ₩65,357 | ₩63,433 | ₩64,210 | +0.48% | 44.1만 |
|---|
| 2026.01.16 | ₩67,909 | ₩68,820 | ₩64,692 | ₩64,947 | -4.36% | 40.5만 |
|---|
| 2026.01.15 | ₩67,708 | ₩68,257 | ₩67,132 | ₩67,185 | -0.77% | 21.9만 |
|---|
| 2026.01.14 | ₩67,708 | ₩69,035 | ₩66,609 | ₩68,070 | +0.53% | 17.8만 |
|---|
| 2026.01.13 | ₩67,989 | ₩68,740 | ₩67,239 | ₩68,083 | +0.14% | 18.4만 |
|---|
| 2026.01.12 | ₩67,641 | ₩69,035 | ₩67,339 | ₩67,989 | +0.52% | 21.6만 |
|---|
| 2026.01.09 | ₩67,547 | ₩68,097 | ₩66,767 | ₩67,641 | +0.14% | 28.3만 |
|---|
| 2026.01.08 | ₩70,362 | ₩70,362 | ₩66,676 | ₩67,400 | -4.21% | 18.7만 |
|---|
| 2026.01.07 | ₩68,941 | ₩71,353 | ₩68,428 | ₩69,611 | +0.97% | 20.7만 |
|---|
| 2026.01.06 | ₩67,641 | ₩69,155 | ₩67,413 | ₩68,941 | +1.92% | 20.7만 |
|---|
| 2026.01.05 | ₩67,346 | ₩67,792 | ₩66,475 | ₩67,199 | -0.22% | 34.8만 |
|---|
| 2026.01.02 | ₩70,114 | ₩70,161 | ₩64,384 | ₩65,161 | -7.06% | 54.5만 |
|---|
| 2025.12.31 | ₩70,402 | ₩70,644 | ₩69,088 | ₩69,088 | -1.87% | 32.3만 |
|---|
| 2025.12.30 | ₩71,648 | ₩71,930 | ₩70,295 | ₩70,308 | -1.87% | 33.9만 |
|---|
| 2025.12.29 | ₩72,586 | ₩72,828 | ₩71,487 | ₩71,849 | -1.02% | 37.1만 |
|---|
| 2025.12.26 | ₩75,414 | ₩75,796 | ₩73,203 | ₩73,203 | -2.93% | 23.6만 |
|---|
| 2025.12.24 | ₩75,897 | ₩76,661 | ₩75,856 | ₩76,393 | +0.65% | 19.5만 |
|---|
| 2025.12.23 | ₩75,856 | ₩76,506 | ₩75,709 | ₩76,500 | +0.85% | 18.1만 |
|---|
| 2025.12.22 | ₩76,446 | ₩77,773 | ₩75,937 | ₩76,205 | -0.32% | 32.7만 |
|---|
| 2025.12.19 | ₩74,141 | ₩76,527 | ₩74,114 | ₩75,977 | +2.48% | 34.9만 |
|---|
| 2025.12.18 | ₩72,385 | ₩74,369 | ₩72,385 | ₩73,658 | +1.76% | 21.1만 |
|---|
| 2025.12.17 | ₩75,093 | ₩75,186 | ₩71,367 | ₩71,367 | -4.96% | 26.2만 |
|---|
| 2025.12.16 | ₩73,015 | ₩75,200 | ₩72,933 | ₩75,173 | +2.96% | 19.8만 |
|---|
| 2025.12.15 | ₩74,074 | ₩74,918 | ₩73,431 | ₩73,431 | -0.87% | 20.1만 |
|---|
| 2025.12.12 | ₩74,221 | ₩74,221 | ₩71,340 | ₩73,591 | -0.85% | 35.5만 |
|---|
| 2025.12.11 | ₩74,436 | ₩74,747 | ₩72,935 | ₩74,744 | +0.41% | 23.9만 |
|---|
| 2025.12.10 | ₩74,664 | ₩76,201 | ₩74,208 | ₩75,468 | +1.08% | 31.3만 |
|---|
| 2025.12.09 | ₩73,645 | ₩74,134 | ₩73,417 | ₩73,833 | +0.25% | 17.4만 |
|---|
| 2025.12.08 | ₩73,940 | ₩74,463 | ₩73,219 | ₩73,578 | -0.49% | 28.8만 |
|---|
| 2025.12.05 | ₩72,466 | ₩73,900 | ₩72,291 | ₩73,779 | +1.81% | 33.8만 |
|---|
| 2025.12.04 | ₩72,332 | ₩72,703 | ₩71,769 | ₩72,613 | +0.39% | 24.7만 |
|---|
| 2025.12.03 | ₩72,439 | ₩73,940 | ₩71,930 | ₩73,940 | +2.07% | 29.4만 |
|---|
| 2025.12.02 | ₩71,715 | ₩73,766 | ₩71,715 | ₩72,171 | +0.64% | 17.9만 |
|---|
| 2025.12.01 | ₩70,362 | ₩71,743 | ₩69,825 | ₩71,045 | +0.97% | 28.8만 |
|---|
| 2025.11.28 | ₩71,179 | ₩71,635 | ₩70,670 | ₩71,635 | +0.64% | 13.1만 |
|---|
| 2025.11.26 | ₩71,682 | ₩72,144 | ₩70,697 | ₩71,300 | -0.53% | 25.6만 |
|---|
| 2025.11.25 | ₩69,356 | ₩70,911 | ₩67,989 | ₩70,630 | +1.84% | 21.2만 |
|---|
| 2025.11.24 | ₩67,963 | ₩70,938 | ₩67,882 | ₩69,758 | +2.64% | 33.3만 |
|---|
| 2025.11.21 | ₩67,440 | ₩68,338 | ₩64,024 | ₩67,038 | -0.60% | 67.9만 |
|---|
| 2025.11.20 | ₩74,221 | ₩74,878 | ₩66,676 | ₩67,400 | -9.19% | 51.1만 |
|---|
| 2025.11.19 | ₩73,364 | ₩73,987 | ₩71,085 | ₩72,385 | -1.33% | 32만 |
|---|
| 2025.11.18 | ₩72,573 | ₩75,038 | ₩72,251 | ₩72,814 | +0.33% | 34.1만 |
|---|
| 2025.11.17 | ₩74,302 | ₩75,474 | ₩73,069 | ₩74,570 | +0.36% | 43.1만 |
|---|
| 2025.11.14 | ₩72,224 | ₩76,527 | ₩71,487 | ₩75,052 | +3.92% | 56.6만 |
|---|
| 2025.11.13 | ₩77,867 | ₩78,577 | ₩73,973 | ₩74,449 | -4.39% | 55.7만 |
|---|
| 2025.11.12 | ₩82,330 | ₩82,330 | ₩78,838 | ₩80,360 | -2.39% | 42.9만 |
|---|
| 2025.11.11 | ₩82,410 | ₩82,759 | ₩81,050 | ₩82,370 | -0.05% | 25.7만 |
|---|
| 2025.11.10 | ₩80,319 | ₩83,426 | ₩79,770 | ₩83,120 | +3.49% | 44.2만 |
|---|
| 2025.11.07 | ₩75,548 | ₩77,867 | ₩73,994 | ₩77,719 | +2.87% | 77.7만 |
|---|
| 2025.11.06 | ₩81,780 | ₩82,812 | ₩76,245 | ₩76,540 | -6.41% | 72.3만 |
|---|
| 2025.11.05 | ₩83,884 | ₩84,099 | ₩80,480 | ₩83,308 | -0.69% | 62.8만 |
|---|
| 2025.11.04 | ₩84,461 | ₩86,324 | ₩82,276 | ₩84,487 | +0.03% | 69.1만 |
|---|
| 2025.11.03 | ₩88,897 | ₩89,661 | ₩87,597 | ₩89,661 | +0.86% | 64.7만 |
|---|
| 2025.10.31 | ₩86,846 | ₩88,107 | ₩86,310 | ₩87,302 | +0.52% | 38.8만 |
|---|
| 2025.10.30 | ₩86,672 | ₩86,900 | ₩85,184 | ₩85,238 | -1.65% | 26.3만 |
|---|
| 2025.10.29 | ₩85,922 | ₩88,542 | ₩85,787 | ₩88,160 | +2.60% | 45.9만 |
|---|
| 2025.10.28 | ₩85,372 | ₩86,096 | ₩84,447 | ₩85,560 | +0.22% | 21.7만 |
|---|
| 2025.10.27 | ₩84,903 | ₩86,364 | ₩84,769 | ₩85,359 | +0.54% | 44.6만 |
|---|
| 2025.10.24 | ₩82,839 | ₩83,697 | ₩82,812 | ₩83,523 | +0.83% | 38.2만 |
|---|
| 2025.10.23 | ₩79,676 | ₩82,154 | ₩79,609 | ₩81,740 | +2.59% | 27.5만 |
|---|
| 2025.10.22 | ₩82,759 | ₩83,120 | ₩78,054 | ₩80,601 | -2.61% | 40.9만 |
|---|
| 2025.10.21 | ₩83,201 | ₩83,204 | ₩81,908 | ₩83,120 | -0.10% | 23.1만 |
|---|
| 2025.10.20 | ₩81,432 | ₩83,268 | ₩81,231 | ₩82,759 | +1.63% | 34.1만 |
|---|
| 2025.10.17 | ₩80,829 | ₩82,558 | ₩79,542 | ₩81,231 | +0.50% | 28.3만 |
|---|
| 2025.10.16 | ₩82,383 | ₩83,657 | ₩80,440 | ₩81,030 | -1.64% | 21만 |
|---|
| 2025.10.15 | ₩83,187 | ₩84,290 | ₩81,217 | ₩82,437 | -0.90% | 32.1만 |
|---|
| 2025.10.14 | ₩80,855 | ₩83,496 | ₩78,805 | ₩82,450 | +1.97% | 36.7만 |
|---|
| 2025.10.13 | ₩82,222 | ₩82,222 | ₩79,991 | ₩81,566 | -0.80% | 40.1만 |
|---|
| 2025.10.10 | ₩84,300 | ₩84,970 | ₩80,427 | ₩80,494 | -4.52% | 64.3만 |
|---|