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 | ₩51,035 | ₩52,282 | ₩50,820 | ₩52,228 | +2.34% | 16.4만 |
| 2026.10.08 | ₩50,619 | ₩51,625 | ₩50,297 | ₩50,753 | +0.26% | 16.8만 |
| 2026.10.07 | ₩49,962 | ₩50,431 | ₩49,586 | ₩50,337 | +0.75% | 12.5만 |
| 2026.10.06 | ₩49,613 | ₩50,355 | ₩49,553 | ₩49,881 | +0.54% | 10.5만 |
| 2026.10.05 | ₩49,211 | ₩49,946 | ₩48,936 | ₩49,265 | +0.11% | 7.7만 |
| 2026.10.02 | ₩49,935 | ₩50,297 | ₩48,956 | ₩49,171 | -1.53% | 20.4만 |
| 2026.10.01 | ₩49,211 | ₩49,690 | ₩48,487 | ₩49,399 | +0.38% | 11만 |
| 2026.09.30 | ₩49,144 | ₩49,741 | ₩48,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,795 |
| -0.71% |
| 12.7만 |
| 2026.09.29 | ₩48,769 | ₩49,090 | ₩48,205 | ₩48,742 | -0.05% | 8.2만 |
|---|
| 2026.09.28 | ₩48,326 | ₩49,412 | ₩48,326 | ₩48,809 | +1.00% | 11.1만 |
|---|
| 2026.09.25 | ₩49,935 | ₩50,324 | ₩49,224 | ₩49,318 | -1.24% | 8.3만 |
|---|
| 2026.09.24 | ₩49,291 | ₩50,471 | ₩49,144 | ₩49,881 | +1.20% | 10.1만 |
|---|
| 2026.09.23 | ₩48,943 | ₩50,686 | ₩48,554 | ₩50,190 | +2.55% | 26.5만 |
|---|
| 2026.09.22 | ₩48,795 | ₩48,943 | ₩48,299 | ₩48,782 | -0.03% | 11.3만 |
|---|
| 2026.09.21 | ₩47,441 | ₩48,474 | ₩47,173 | ₩48,420 | +2.06% | 19.2만 |
|---|
| 2026.09.18 | ₩47,307 | ₩47,307 | ₩46,531 | ₩46,864 | -0.94% | 14.7만 |
|---|
| 2026.09.17 | ₩47,146 | ₩47,468 | ₩46,556 | ₩47,106 | -0.09% | 12.2만 |
|---|
| 2026.09.16 | ₩46,529 | ₩47,213 | ₩46,127 | ₩47,159 | +1.35% | 15.9만 |
|---|
| 2026.09.15 | ₩46,261 | ₩47,642 | ₩46,201 | ₩46,757 | +1.07% | 68.5만 |
|---|
| 2026.09.14 | ₩46,221 | ₩47,186 | ₩45,470 | ₩46,932 | +1.54% | 22.3만 |
|---|
| 2026.09.11 | ₩45,872 | ₩45,966 | ₩45,216 | ₩45,483 | -0.85% | 19.8만 |
|---|
| 2026.09.10 | ₩45,845 | ₩46,053 | ₩45,003 | ₩45,389 | -0.99% | 18.6만 |
|---|
| 2026.09.09 | ₩46,932 | ₩47,173 | ₩46,395 | ₩46,543 | -0.83% | 30.5만 |
|---|
| 2026.09.08 | ₩47,669 | ₩48,004 | ₩46,717 | ₩46,932 | -1.55% | 44.8만 |
|---|
| 2026.09.04 | ₩49,117 | ₩49,198 | ₩47,548 | ₩47,749 | -2.78% | 33.3만 |
|---|
| 2026.09.03 | ₩46,958 | ₩50,277 | ₩46,958 | ₩49,412 | +5.23% | 36만 |
|---|
| 2026.09.02 | ₩49,493 | ₩49,519 | ₩46,348 | ₩47,428 | -4.17% | 63만 |
|---|
| 2026.09.01 | ₩50,914 | ₩51,625 | ₩50,069 | ₩50,150 | -1.50% | 30.2만 |
|---|
| 2026.08.31 | ₩51,236 | ₩51,946 | ₩51,048 | ₩51,665 | +0.84% | 18.1만 |
|---|
| 2026.08.28 | ₩51,424 | ₩51,960 | ₩51,102 | ₩51,665 | +0.47% | 16.3만 |
|---|
| 2026.08.27 | ₩49,922 | ₩51,720 | ₩49,814 | ₩51,397 | +2.95% | 19만 |
|---|
| 2026.08.26 | ₩48,943 | ₩50,834 | ₩48,581 | ₩50,659 | +3.51% | 21.7만 |
|---|
| 2026.08.25 | ₩50,176 | ₩51,115 | ₩49,372 | ₩49,506 | -1.34% | 16.6만 |
|---|
| 2026.08.24 | ₩50,726 | ₩50,820 | ₩48,943 | ₩50,083 | -1.27% | 24.3만 |
|---|
| 2026.08.21 | ₩49,734 | ₩51,560 | ₩49,345 | ₩51,169 | +2.88% | 33.4만 |
|---|
| 2026.08.20 | ₩50,150 | ₩50,230 | ₩49,117 | ₩49,680 | -0.94% | 19.7만 |
|---|
| 2026.08.19 | ₩50,284 | ₩51,196 | ₩49,412 | ₩50,914 | +1.25% | 31.4만 |
|---|
| 2026.08.18 | ₩50,096 | ₩50,753 | ₩49,774 | ₩49,814 | -0.56% | 43.9만 |
|---|
| 2026.08.17 | ₩50,619 | ₩51,028 | ₩50,006 | ₩50,163 | -0.90% | 15만 |
|---|
| 2026.08.14 | ₩51,732 | ₩51,759 | ₩50,445 | ₩50,445 | -2.49% | 20만 |
|---|
| 2026.08.13 | ₩50,351 | ₩51,920 | ₩50,190 | ₩51,719 | +2.72% | 24.4만 |
|---|
| 2026.08.12 | ₩51,356 | ₩51,625 | ₩50,241 | ₩50,914 | -0.86% | 41.8만 |
|---|
| 2026.08.11 | ₩51,584 | ₩52,496 | ₩51,289 | ₩51,705 | +0.23% | 14.2만 |
|---|
| 2026.08.10 | ₩50,880 | ₩53,006 | ₩50,673 | ₩51,893 | +1.99% | 19.1만 |
|---|
| 2026.08.07 | ₩47,964 | ₩51,182 | ₩47,964 | ₩51,129 | +6.60% | 23.8만 |
|---|
| 2026.08.06 | ₩47,146 | ₩47,517 | ₩46,140 | ₩46,905 | -0.51% | 11.6만 |
|---|
| 2026.08.05 | ₩49,050 | ₩50,270 | ₩48,004 | ₩48,031 | -2.08% | 23.7만 |
|---|
| 2026.08.04 | ₩43,982 | ₩49,855 | ₩43,646 | ₩48,795 | +10.95% | 57.7만 |
|---|
| 2026.08.03 | ₩38,900 | ₩39,141 | ₩38,252 | ₩38,658 | -0.62% | 19.4만 |
|---|
| 2026.07.31 | ₩37,646 | ₩38,149 | ₩37,103 | ₩38,149 | +1.34% | 12.8만 |
|---|
| 2026.07.30 | ₩37,404 | ₩38,048 | ₩37,210 | ₩37,733 | +0.88% | 14.2만 |
|---|
| 2026.07.29 | ₩38,484 | ₩39,396 | ₩38,149 | ₩38,149 | -0.87% | 10.9만 |
|---|
| 2026.07.28 | ₩39,087 | ₩39,355 | ₩36,888 | ₩38,417 | -1.72% | 12.9만 |
|---|
| 2026.07.27 | ₩38,953 | ₩40,669 | ₩38,819 | ₩40,361 | +3.61% | 25.3만 |
|---|
| 2026.07.24 | ₩38,779 | ₩38,779 | ₩38,001 | ₩38,122 | -1.69% | 19.2만 |
|---|
| 2026.07.23 | ₩39,007 | ₩39,154 | ₩37,545 | ₩38,403 | -1.55% | 9.8만 |
|---|
| 2026.07.22 | ₩41,192 | ₩41,192 | ₩38,752 | ₩39,007 | -5.31% | 12.1만 |
|---|
| 2026.07.21 | ₩41,541 | ₩41,782 | ₩41,219 | ₩41,219 | -0.77% | 30.1만 |
|---|
| 2026.07.20 | ₩40,978 | ₩42,171 | ₩40,897 | ₩41,756 | +1.90% | 14만 |
|---|
| 2026.07.17 | ₩41,005 | ₩41,769 | ₩40,428 | ₩41,072 | +0.16% | 9.4만 |
|---|
| 2026.07.16 | ₩41,407 | ₩41,876 | ₩40,549 | ₩41,742 | +0.81% | 8.2만 |
|---|
| 2026.07.15 | ₩42,118 | ₩42,734 | ₩41,903 | ₩42,010 | -0.25% | 7.4만 |
|---|
| 2026.07.14 | ₩39,476 | ₩42,643 | ₩39,154 | ₩42,051 | +6.52% | 13.4만 |
|---|
| 2026.07.13 | ₩40,321 | ₩41,300 | ₩40,120 | ₩41,166 | +2.10% | 7.7만 |
|---|
| 2026.07.10 | ₩41,501 | ₩41,501 | ₩39,986 | ₩40,307 | -2.88% | 10.7만 |
|---|
| 2026.07.09 | ₩40,415 | ₩40,763 | ₩39,731 | ₩40,763 | +0.86% | 12.8만 |
|---|
| 2026.07.08 | ₩41,233 | ₩41,903 | ₩40,442 | ₩41,756 | +1.27% | 12.3만 |
|---|
| 2026.07.07 | ₩42,238 | ₩43,579 | ₩41,568 | ₩42,265 | +0.06% | 12.1만 |
|---|
| 2026.07.06 | ₩40,307 | ₩42,238 | ₩40,307 | ₩41,809 | +3.73% | 10.6만 |
|---|
| 2026.07.02 | ₩40,710 | ₩41,867 | ₩40,710 | ₩40,884 | +0.43% | 11만 |
|---|
| 2026.07.01 | ₩38,739 | ₩41,056 | ₩38,739 | ₩40,240 | +3.88% | 14.4만 |
|---|
| 2026.06.30 | ₩37,599 | ₩38,531 | ₩37,477 | ₩38,028 | +1.14% | 10.1만 |
|---|
| 2026.06.29 | ₩37,773 | ₩38,631 | ₩37,492 | ₩37,639 | -0.35% | 13.4만 |
|---|
| 2026.06.26 | ₩35,655 | ₩37,197 | ₩35,614 | ₩36,808 | +3.23% | 21.9만 |
|---|
| 2026.06.25 | ₩36,352 | ₩36,640 | ₩34,944 | ₩35,185 | -3.21% | 28.2만 |
|---|
| 2026.06.24 | ₩37,505 | ₩38,625 | ₩37,103 | ₩37,357 | -0.39% | 14.6만 |
|---|
| 2026.06.23 | ₩39,248 | ₩39,677 | ₩38,269 | ₩38,390 | -2.19% | 22.5만 |
|---|
| 2026.06.22 | ₩41,233 | ₩41,903 | ₩39,262 | ₩39,342 | -4.59% | 26.4만 |
|---|
| 2026.06.18 | ₩42,614 | ₩42,614 | ₩40,884 | ₩41,997 | -1.45% | 18.2만 |
|---|
| 2026.06.17 | ₩43,029 | ₩44,049 | ₩42,718 | ₩42,962 | -0.16% | 11만 |
|---|
| 2026.06.16 | ₩43,687 | ₩43,687 | ₩42,560 | ₩43,378 | -0.71% | 11.7만 |
|---|
| 2026.06.15 | ₩42,533 | ₩43,847 | ₩42,520 | ₩43,847 | +3.09% | 14.2만 |
|---|
| 2026.06.12 | ₩42,748 | ₩42,788 | ₩41,568 | ₩41,917 | -1.94% | 21.5만 |
|---|
| 2026.06.11 | ₩42,252 | ₩42,936 | ₩41,823 | ₩42,882 | +1.49% | 14.7만 |
|---|
| 2026.06.10 | ₩42,547 | ₩43,780 | ₩42,507 | ₩42,962 | +0.98% | 16만 |
|---|
| 2026.06.09 | ₩44,424 | ₩44,920 | ₩42,064 | ₩43,526 | -2.02% | 20.4만 |
|---|
| 2026.06.08 | ₩44,451 | ₩45,081 | ₩44,451 | ₩44,719 | +0.60% | 14.6만 |
|---|
| 2026.06.05 | ₩45,845 | ₩46,059 | ₩43,968 | ₩44,531 | -2.87% | 29.4만 |
|---|
| 2026.06.04 | ₩46,932 | ₩47,267 | ₩45,631 | ₩46,060 | -1.86% | 12.3만 |
|---|
| 2026.06.03 | ₩48,943 | ₩49,211 | ₩46,623 | ₩46,918 | -4.14% | 20.8만 |
|---|
| 2026.06.02 | ₩50,699 | ₩51,276 | ₩48,996 | ₩49,667 | -2.04% | 15.2만 |
|---|
| 2026.06.01 | ₩51,598 | ₩52,563 | ₩50,619 | ₩51,678 | +0.16% | 23.2만 |
|---|
| 2026.05.29 | ₩47,991 | ₩51,182 | ₩47,602 | ₩50,807 | +5.87% | 45.9만 |
|---|
| 2026.05.28 | ₩44,183 | ₩46,965 | ₩44,075 | ₩46,945 | +6.25% | 45만 |
|---|
| 2026.05.27 | ₩44,518 | ₩45,329 | ₩44,055 | ₩44,384 | -0.30% | 56.4만 |
|---|
| 2026.05.26 | ₩45,242 | ₩46,020 | ₩44,545 | ₩45,443 | +0.44% | 25.6만 |
|---|
| 2026.05.22 | ₩45,658 | ₩45,912 | ₩44,840 | ₩45,617 | -0.09% | 18.8만 |
|---|
| 2026.05.21 | ₩45,309 | ₩45,792 | ₩45,282 | ₩45,591 | +0.62% | 9만 |
|---|
| 2026.05.20 | ₩45,215 | ₩46,020 | ₩44,803 | ₩46,020 | +1.78% | 11.9만 |
|---|
| 2026.05.19 | ₩45,282 | ₩45,939 | ₩45,073 | ₩45,537 | +0.56% | 11만 |
|---|
| 2026.05.18 | ₩44,652 | ₩45,604 | ₩44,518 | ₩45,457 | +1.80% | 14만 |
|---|
| 2026.05.15 | ₩44,639 | ₩45,604 | ₩44,639 | ₩45,215 | +1.29% | 15.5만 |
|---|
| 2026.05.14 | ₩43,847 | ₩45,242 | ₩43,814 | ₩45,081 | +2.81% | 16.8만 |
|---|
| 2026.05.13 | ₩45,604 | ₩46,489 | ₩44,121 | ₩44,558 | -2.29% | 30.4만 |
|---|
| 2026.05.12 | ₩46,167 | ₩46,449 | ₩45,470 | ₩46,194 | +0.06% | 16.2만 |
|---|
| 2026.05.11 | ₩45,725 | ₩46,382 | ₩45,182 | ₩46,248 | +1.14% | 36.6만 |
|---|
| 2026.05.08 | ₩45,993 | ₩46,556 | ₩45,269 | ₩46,529 | +1.17% | 20.6만 |
|---|
| 2026.05.07 | ₩45,711 | ₩47,444 | ₩45,671 | ₩46,221 | +1.11% | 15.4만 |
|---|
| 2026.05.06 | ₩45,899 | ₩46,342 | ₩44,887 | ₩45,711 | -0.41% | 33.7만 |
|---|
| 2026.05.05 | ₩47,615 | ₩48,098 | ₩46,005 | ₩46,395 | -2.56% | 42.2만 |
|---|
| 2026.05.04 | ₩49,278 | ₩49,841 | ₩48,755 | ₩48,822 | -0.93% | 21.2만 |
|---|
| 2026.05.01 | ₩47,897 | ₩49,090 | ₩47,548 | ₩48,246 | +0.73% | 16.1만 |
|---|
| 2026.04.30 | ₩46,623 | ₩47,231 | ₩46,140 | ₩46,824 | +0.43% | 15.2만 |
|---|
| 2026.04.29 | ₩47,656 | ₩47,656 | ₩45,979 | ₩47,012 | -1.35% | 15.9만 |
|---|
| 2026.04.28 | ₩48,272 | ₩48,675 | ₩47,763 | ₩48,004 | -0.56% | 12.4만 |
|---|
| 2026.04.27 | ₩47,830 | ₩49,037 | ₩47,830 | ₩48,420 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩48,313 | ₩48,688 | ₩47,213 | ₩48,420 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩50,297 | ₩50,297 | ₩47,445 | ₩48,071 | -4.43% | 25.1만 |
|---|
| 2026.04.22 | ₩50,230 | ₩51,383 | ₩50,069 | ₩51,316 | +2.16% | 19.9만 |
|---|
| 2026.04.21 | ₩49,908 | ₩50,665 | ₩49,198 | ₩49,694 | -0.43% | 89.4만 |
|---|
| 2026.04.20 | ₩49,479 | ₩49,989 | ₩49,065 | ₩49,734 | +0.51% | 16.2만 |
|---|
| 2026.04.17 | ₩49,452 | ₩50,337 | ₩49,023 | ₩49,841 | +0.79% | 19.6만 |
|---|
| 2026.04.16 | ₩49,050 | ₩49,285 | ₩47,937 | ₩48,634 | -0.85% | 18만 |
|---|
| 2026.04.15 | ₩47,535 | ₩49,265 | ₩47,226 | ₩49,090 | +3.27% | 23.8만 |
|---|
| 2026.04.14 | ₩47,092 | ₩47,991 | ₩46,873 | ₩47,334 | +0.51% | 16.1만 |
|---|
| 2026.04.13 | ₩45,631 | ₩46,937 | ₩45,322 | ₩46,342 | +1.56% | 31.2만 |
|---|
| 2026.04.10 | ₩45,229 | ₩45,577 | ₩43,311 | ₩45,162 | -0.15% | 46.8만 |
|---|
| 2026.04.09 | ₩48,929 | ₩48,929 | ₩45,188 | ₩45,912 | -6.17% | 43.2만 |
|---|
| 2026.04.08 | ₩53,696 | ₩53,944 | ₩49,385 | ₩49,962 | -6.95% | 34.3만 |
|---|
| 2026.04.07 | ₩51,437 | ₩52,429 | ₩50,807 | ₩52,309 | +1.69% | 12.6만 |
|---|
| 2026.04.06 | ₩52,027 | ₩52,563 | ₩51,544 | ₩51,732 | -0.57% | 21.9만 |
|---|
| 2026.04.02 | ₩50,203 | ₩51,920 | ₩49,680 | ₩51,879 | +3.34% | 10.3만 |
|---|
| 2026.04.01 | ₩52,510 | ₩52,604 | ₩51,370 | ₩52,094 | -0.79% | 16.4만 |
|---|
| 2026.03.31 | ₩49,721 | ₩52,476 | ₩49,573 | ₩51,759 | +4.10% | 19.6만 |
|---|
| 2026.03.30 | ₩51,102 | ₩51,212 | ₩48,675 | ₩49,117 | -3.88% | 19.8만 |
|---|
| 2026.03.27 | ₩51,759 | ₩51,759 | ₩50,471 | ₩50,954 | -1.55% | 22.6만 |
|---|
| 2026.03.26 | ₩53,757 | ₩53,757 | ₩52,161 | ₩52,215 | -2.87% | 19.4만 |
|---|
| 2026.03.25 | ₩55,647 | ₩56,197 | ₩54,923 | ₩55,138 | -0.92% | 16만 |
|---|
| 2026.03.24 | ₩56,304 | ₩56,680 | ₩54,052 | ₩54,896 | -2.50% | 17.9만 |
|---|
| 2026.03.23 | ₩54,306 | ₩56,432 | ₩54,306 | ₩56,412 | +3.88% | 24만 |
|---|
| 2026.03.20 | ₩54,896 | ₩55,191 | ₩53,033 | ₩53,636 | -2.30% | 20만 |
|---|
| 2026.03.19 | ₩54,092 | ₩54,998 | ₩53,381 | ₩54,896 | +1.49% | 15.1만 |
|---|
| 2026.03.18 | ₩55,647 | ₩56,090 | ₩55,111 | ₩55,165 | -0.87% | 35.6만 |
|---|
| 2026.03.17 | ₩54,977 | ₩56,074 | ₩54,862 | ₩55,781 | +1.46% | 90.3만 |
|---|
| 2026.03.16 | ₩54,950 | ₩55,366 | ₩54,508 | ₩55,017 | +0.12% | 15.6만 |
|---|
| 2026.03.13 | ₩55,051 | ₩55,426 | ₩53,609 | ₩54,963 | -0.16% | 20.3만 |
|---|
| 2026.03.12 | ₩54,709 | ₩55,701 | ₩54,306 | ₩54,990 | +0.51% | 17.7만 |
|---|
| 2026.03.11 | ₩55,594 | ₩55,953 | ₩54,709 | ₩55,527 | -0.12% | 17만 |
|---|
| 2026.03.10 | ₩56,559 | ₩56,620 | ₩54,883 | ₩55,178 | -2.44% | 13.9만 |
|---|
| 2026.03.09 | ₩56,318 | ₩57,082 | ₩55,735 | ₩56,586 | +0.48% | 12.6만 |
|---|
| 2026.03.06 | ₩54,789 | ₩58,222 | ₩54,776 | ₩56,854 | +3.77% | 19.4만 |
|---|
| 2026.03.05 | ₩55,406 | ₩56,573 | ₩54,483 | ₩55,352 | -0.10% | 13.5만 |
|---|
| 2026.03.04 | ₩55,017 | ₩56,776 | ₩54,850 | ₩56,385 | +2.49% | 21.4만 |
|---|
| 2026.03.03 | ₩53,435 | ₩54,628 | ₩51,960 | ₩54,628 | +2.23% | 15.7만 |
|---|
| 2026.03.02 | ₩52,496 | ₩54,508 | ₩52,496 | ₩53,824 | +2.53% | 17.8만 |
|---|
| 2026.02.27 | ₩50,418 | ₩51,786 | ₩50,418 | ₩51,504 | +2.15% | 48.6만 |
|---|
| 2026.02.26 | ₩50,217 | ₩51,356 | ₩49,979 | ₩51,048 | +1.66% | 11.8만 |
|---|
| 2026.02.25 | ₩49,600 | ₩51,424 | ₩49,345 | ₩50,860 | +2.54% | 19.5만 |
|---|
| 2026.02.24 | ₩48,970 | ₩49,426 | ₩48,219 | ₩48,943 | -0.05% | 15.7만 |
|---|
| 2026.02.23 | ₩49,975 | ₩49,975 | ₩48,500 | ₩49,546 | -0.86% | 29.4만 |
|---|
| 2026.02.20 | ₩50,083 | ₩51,182 | ₩49,814 | ₩50,954 | +1.74% | 17.4만 |
|---|
| 2026.02.19 | ₩49,949 | ₩51,035 | ₩49,613 | ₩50,699 | +1.50% | 10.9만 |
|---|
| 2026.02.18 | ₩51,531 | ₩52,952 | ₩51,249 | ₩51,383 | -0.29% | 13.5만 |
|---|
| 2026.02.17 | ₩49,372 | ₩51,031 | ₩48,836 | ₩50,632 | +2.55% | 19.1만 |
|---|
| 2026.02.13 | ₩49,318 | ₩50,773 | ₩48,380 | ₩50,150 | +1.69% | 19.7만 |
|---|
| 2026.02.12 | ₩51,289 | ₩51,464 | ₩48,433 | ₩49,318 | -3.84% | 25.5만 |
|---|
| 2026.02.11 | ₩52,899 | ₩52,899 | ₩51,008 | ₩51,799 | -2.08% | 17만 |
|---|
| 2026.02.10 | ₩54,347 | ₩54,843 | ₩52,456 | ₩52,966 | -2.54% | 13.7만 |
|---|
| 2026.02.09 | ₩52,027 | ₩54,870 | ₩51,497 | ₩53,891 | +3.58% | 23.4만 |
|---|
| 2026.02.06 | ₩51,477 | ₩52,335 | ₩50,686 | ₩51,584 | +0.21% | 32.1만 |
|---|
| 2026.02.05 | ₩52,067 | ₩52,536 | ₩49,171 | ₩49,613 | -4.71% | 70.1만 |
|---|
| 2026.02.04 | ₩58,879 | ₩59,053 | ₩52,322 | ₩53,837 | -8.56% | 52.4만 |
|---|
| 2026.02.03 | ₩60,837 | ₩61,681 | ₩58,316 | ₩59,536 | -2.14% | 36.5만 |
|---|
| 2026.02.02 | ₩57,096 | ₩57,317 | ₩55,621 | ₩55,621 | -2.58% | 47.1만 |
|---|
| 2026.01.30 | ₩56,733 | ₩57,256 | ₩55,366 | ₩55,486 | -2.20% | 45.8만 |
|---|
| 2026.01.29 | ₩59,710 | ₩59,710 | ₩55,929 | ₩57,605 | -3.53% | 62만 |
|---|
| 2026.01.28 | ₩62,607 | ₩62,848 | ₩60,153 | ₩60,153 | -3.92% | 42.1만 |
|---|
| 2026.01.27 | ₩63,559 | ₩64,122 | ₩62,821 | ₩63,063 | -0.78% | 29.5만 |
|---|
| 2026.01.26 | ₩63,612 | ₩64,566 | ₩63,492 | ₩63,679 | +0.11% | 33.2만 |
|---|
| 2026.01.23 | ₩63,170 | ₩64,859 | ₩63,103 | ₩63,961 | +1.25% | 22.7만 |
|---|
| 2026.01.22 | ₩63,907 | ₩63,907 | ₩62,593 | ₩62,821 | -1.70% | 24.6만 |
|---|
| 2026.01.21 | ₩64,055 | ₩64,665 | ₩61,628 | ₩63,183 | -1.36% | 33.7만 |
|---|
| 2026.01.20 | ₩63,934 | ₩65,390 | ₩63,465 | ₩64,243 | +0.48% | 44.1만 |
|---|
| 2026.01.16 | ₩67,943 | ₩68,855 | ₩64,725 | ₩64,980 | -4.36% | 40.5만 |
|---|
| 2026.01.15 | ₩67,742 | ₩68,292 | ₩67,166 | ₩67,219 | -0.77% | 21.9만 |
|---|
| 2026.01.14 | ₩67,742 | ₩69,070 | ₩66,643 | ₩68,104 | +0.53% | 17.8만 |
|---|
| 2026.01.13 | ₩68,024 | ₩68,775 | ₩67,273 | ₩68,118 | +0.14% | 18.4만 |
|---|
| 2026.01.12 | ₩67,675 | ₩69,070 | ₩67,374 | ₩68,024 | +0.52% | 21.6만 |
|---|
| 2026.01.09 | ₩67,581 | ₩68,131 | ₩66,801 | ₩67,675 | +0.14% | 28.3만 |
|---|
| 2026.01.08 | ₩70,397 | ₩70,397 | ₩66,710 | ₩67,434 | -4.21% | 18.7만 |
|---|
| 2026.01.07 | ₩68,976 | ₩71,390 | ₩68,462 | ₩69,646 | +0.97% | 20.7만 |
|---|
| 2026.01.06 | ₩67,675 | ₩69,190 | ₩67,447 | ₩68,976 | +1.92% | 20.7만 |
|---|
| 2026.01.05 | ₩67,380 | ₩67,827 | ₩66,509 | ₩67,233 | -0.22% | 34.8만 |
|---|
| 2026.01.02 | ₩70,149 | ₩70,196 | ₩64,417 | ₩65,195 | -7.06% | 54.5만 |
|---|
| 2025.12.31 | ₩70,437 | ₩70,680 | ₩69,123 | ₩69,123 | -1.87% | 32.3만 |
|---|
| 2025.12.30 | ₩71,685 | ₩71,966 | ₩70,330 | ₩70,344 | -1.87% | 33.9만 |
|---|
| 2025.12.29 | ₩72,623 | ₩72,865 | ₩71,524 | ₩71,886 | -1.02% | 37.1만 |
|---|
| 2025.12.26 | ₩75,452 | ₩75,835 | ₩73,240 | ₩73,240 | -2.93% | 23.6만 |
|---|
| 2025.12.24 | ₩75,935 | ₩76,699 | ₩75,895 | ₩76,431 | +0.65% | 19.5만 |
|---|
| 2025.12.23 | ₩75,895 | ₩76,545 | ₩75,747 | ₩76,539 | +0.85% | 18.1만 |
|---|
| 2025.12.22 | ₩76,485 | ₩77,812 | ₩75,975 | ₩76,244 | -0.32% | 32.7만 |
|---|
| 2025.12.19 | ₩74,179 | ₩76,565 | ₩74,152 | ₩76,016 | +2.48% | 34.9만 |
|---|
| 2025.12.18 | ₩72,422 | ₩74,407 | ₩72,422 | ₩73,696 | +1.76% | 21.1만 |
|---|
| 2025.12.17 | ₩75,131 | ₩75,224 | ₩71,403 | ₩71,403 | -4.96% | 26.2만 |
|---|
| 2025.12.16 | ₩73,052 | ₩75,238 | ₩72,970 | ₩75,211 | +2.96% | 19.8만 |
|---|
| 2025.12.15 | ₩74,112 | ₩74,956 | ₩73,468 | ₩73,468 | -0.87% | 20.1만 |
|---|
| 2025.12.12 | ₩74,259 | ₩74,259 | ₩71,376 | ₩73,629 | -0.85% | 35.5만 |
|---|
| 2025.12.11 | ₩74,474 | ₩74,785 | ₩72,972 | ₩74,782 | +0.41% | 23.9만 |
|---|
| 2025.12.10 | ₩74,702 | ₩76,240 | ₩74,246 | ₩75,506 | +1.08% | 31.3만 |
|---|
| 2025.12.09 | ₩73,682 | ₩74,172 | ₩73,455 | ₩73,870 | +0.25% | 17.4만 |
|---|
| 2025.12.08 | ₩73,977 | ₩74,500 | ₩73,256 | ₩73,615 | -0.49% | 28.8만 |
|---|
| 2025.12.05 | ₩72,502 | ₩73,937 | ₩72,328 | ₩73,817 | +1.81% | 33.8만 |
|---|
| 2025.12.04 | ₩72,368 | ₩72,740 | ₩71,805 | ₩72,650 | +0.39% | 24.7만 |
|---|
| 2025.12.03 | ₩72,476 | ₩73,977 | ₩71,966 | ₩73,977 | +2.07% | 29.4만 |
|---|
| 2025.12.02 | ₩71,752 | ₩73,803 | ₩71,752 | ₩72,207 | +0.64% | 17.9만 |
|---|
| 2025.12.01 | ₩70,397 | ₩71,780 | ₩69,861 | ₩71,081 | +0.97% | 28.8만 |
|---|
| 2025.11.28 | ₩71,215 | ₩71,671 | ₩70,706 | ₩71,671 | +0.64% | 13.1만 |
|---|
| 2025.11.26 | ₩71,718 | ₩72,181 | ₩70,732 | ₩71,336 | -0.53% | 25.6만 |
|---|
| 2025.11.25 | ₩69,392 | ₩70,947 | ₩68,024 | ₩70,665 | +1.84% | 21.2만 |
|---|
| 2025.11.24 | ₩67,997 | ₩70,974 | ₩67,917 | ₩69,794 | +2.64% | 33.3만 |
|---|
| 2025.11.21 | ₩67,474 | ₩68,372 | ₩64,056 | ₩67,072 | -0.60% | 67.9만 |
|---|
| 2025.11.20 | ₩74,259 | ₩74,916 | ₩66,710 | ₩67,434 | -9.19% | 51.1만 |
|---|
| 2025.11.19 | ₩73,401 | ₩74,024 | ₩71,121 | ₩72,422 | -1.33% | 32만 |
|---|
| 2025.11.18 | ₩72,610 | ₩75,076 | ₩72,288 | ₩72,851 | +0.33% | 34.1만 |
|---|
| 2025.11.17 | ₩74,339 | ₩75,513 | ₩73,106 | ₩74,608 | +0.36% | 43.1만 |
|---|
| 2025.11.14 | ₩72,261 | ₩76,565 | ₩71,524 | ₩75,090 | +3.92% | 56.6만 |
|---|
| 2025.11.13 | ₩77,906 | ₩78,617 | ₩74,011 | ₩74,487 | -4.39% | 55.7만 |
|---|
| 2025.11.12 | ₩82,371 | ₩82,371 | ₩78,878 | ₩80,400 | -2.39% | 42.9만 |
|---|
| 2025.11.11 | ₩82,452 | ₩82,801 | ₩81,091 | ₩82,412 | -0.05% | 25.7만 |
|---|
| 2025.11.10 | ₩80,360 | ₩83,468 | ₩79,810 | ₩83,163 | +3.49% | 44.2만 |
|---|
| 2025.11.07 | ₩75,587 | ₩77,906 | ₩74,031 | ₩77,759 | +2.87% | 77.7만 |
|---|
| 2025.11.06 | ₩81,822 | ₩82,854 | ₩76,284 | ₩76,579 | -6.41% | 72.3만 |
|---|
| 2025.11.05 | ₩83,927 | ₩84,141 | ₩80,521 | ₩83,350 | -0.69% | 62.8만 |
|---|
| 2025.11.04 | ₩84,504 | ₩86,367 | ₩82,318 | ₩84,530 | +0.03% | 69.1만 |
|---|
| 2025.11.03 | ₩88,942 | ₩89,706 | ₩87,641 | ₩89,706 | +0.86% | 64.7만 |
|---|
| 2025.10.31 | ₩86,890 | ₩88,152 | ₩86,354 | ₩87,346 | +0.52% | 38.8만 |
|---|
| 2025.10.30 | ₩86,716 | ₩86,944 | ₩85,228 | ₩85,281 | -1.65% | 26.3만 |
|---|
| 2025.10.29 | ₩85,965 | ₩88,587 | ₩85,831 | ₩88,204 | +2.60% | 45.9만 |
|---|
| 2025.10.28 | ₩85,415 | ₩86,139 | ₩84,490 | ₩85,603 | +0.22% | 21.7만 |
|---|
| 2025.10.27 | ₩84,946 | ₩86,408 | ₩84,812 | ₩85,402 | +0.54% | 44.6만 |
|---|
| 2025.10.24 | ₩82,881 | ₩83,739 | ₩82,854 | ₩83,565 | +0.83% | 38.2만 |
|---|
| 2025.10.23 | ₩79,717 | ₩82,196 | ₩79,649 | ₩81,781 | +2.59% | 27.5만 |
|---|
| 2025.10.22 | ₩82,801 | ₩83,163 | ₩78,094 | ₩80,642 | -2.61% | 40.9만 |
|---|
| 2025.10.21 | ₩83,243 | ₩83,246 | ₩81,949 | ₩83,163 | -0.10% | 23.1만 |
|---|
| 2025.10.20 | ₩81,473 | ₩83,310 | ₩81,272 | ₩82,801 | +1.63% | 34.1만 |
|---|
| 2025.10.17 | ₩80,870 | ₩82,599 | ₩79,582 | ₩81,272 | +0.50% | 28.3만 |
|---|
| 2025.10.16 | ₩82,425 | ₩83,699 | ₩80,481 | ₩81,071 | -1.64% | 21만 |
|---|
| 2025.10.15 | ₩83,230 | ₩84,333 | ₩81,259 | ₩82,479 | -0.90% | 32.1만 |
|---|
| 2025.10.14 | ₩80,896 | ₩83,538 | ₩78,845 | ₩82,492 | +1.97% | 36.7만 |
|---|
| 2025.10.13 | ₩82,264 | ₩82,264 | ₩80,032 | ₩81,607 | -0.80% | 40.1만 |
|---|
| 2025.10.10 | ₩84,343 | ₩85,013 | ₩80,467 | ₩80,534 | -4.52% | 64.3만 |
|---|