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 | ₩50,969 | ₩52,215 | ₩50,755 | ₩52,161 | +2.34% | 16.4만 |
| 2026.10.08 | ₩50,554 | ₩51,558 | ₩50,233 | ₩50,688 | +0.26% | 16.8만 |
| 2026.10.07 | ₩49,898 | ₩50,367 | ₩49,523 | ₩50,273 | +0.75% | 12.5만 |
| 2026.10.06 | ₩49,550 | ₩50,290 | ₩49,489 | ₩49,817 | +0.54% | 10.5만 |
| 2026.10.05 | ₩49,148 | ₩49,882 | ₩48,873 | ₩49,201 | +0.11% | 7.7만 |
| 2026.10.02 | ₩49,871 | ₩50,233 | ₩48,893 | ₩49,108 | -1.53% | 20.4만 |
| 2026.10.01 | ₩49,148 | ₩49,626 | ₩48,425 | ₩49,335 | +0.38% | 11만 |
| 2026.09.30 | ₩49,081 | ₩49,677 | ₩48,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,733 |
| -0.71% |
| 12.7만 |
| 2026.09.29 | ₩48,706 | ₩49,027 | ₩48,144 | ₩48,679 | -0.05% | 8.2만 |
|---|
| 2026.09.28 | ₩48,264 | ₩49,349 | ₩48,264 | ₩48,746 | +1.00% | 11.1만 |
|---|
| 2026.09.25 | ₩49,871 | ₩50,259 | ₩49,161 | ₩49,255 | -1.24% | 8.3만 |
|---|
| 2026.09.24 | ₩49,228 | ₩50,407 | ₩49,081 | ₩49,817 | +1.20% | 10.1만 |
|---|
| 2026.09.23 | ₩48,880 | ₩50,621 | ₩48,492 | ₩50,126 | +2.55% | 26.5만 |
|---|
| 2026.09.22 | ₩48,733 | ₩48,880 | ₩48,237 | ₩48,719 | -0.03% | 11.3만 |
|---|
| 2026.09.21 | ₩47,380 | ₩48,411 | ₩47,112 | ₩48,358 | +2.06% | 19.2만 |
|---|
| 2026.09.18 | ₩47,246 | ₩47,246 | ₩46,471 | ₩46,804 | -0.94% | 14.7만 |
|---|
| 2026.09.17 | ₩47,086 | ₩47,407 | ₩46,496 | ₩47,045 | -0.09% | 12.2만 |
|---|
| 2026.09.16 | ₩46,470 | ₩47,153 | ₩46,068 | ₩47,099 | +1.35% | 15.9만 |
|---|
| 2026.09.15 | ₩46,202 | ₩47,581 | ₩46,141 | ₩46,697 | +1.07% | 68.5만 |
|---|
| 2026.09.14 | ₩46,162 | ₩47,126 | ₩45,412 | ₩46,871 | +1.54% | 22.3만 |
|---|
| 2026.09.11 | ₩45,813 | ₩45,907 | ₩45,158 | ₩45,425 | -0.85% | 19.8만 |
|---|
| 2026.09.10 | ₩45,787 | ₩45,994 | ₩44,946 | ₩45,331 | -0.99% | 18.6만 |
|---|
| 2026.09.09 | ₩46,871 | ₩47,112 | ₩46,336 | ₩46,483 | -0.83% | 30.5만 |
|---|
| 2026.09.08 | ₩47,608 | ₩47,943 | ₩46,657 | ₩46,871 | -1.55% | 44.8만 |
|---|
| 2026.09.04 | ₩49,054 | ₩49,135 | ₩47,487 | ₩47,688 | -2.78% | 33.3만 |
|---|
| 2026.09.03 | ₩46,898 | ₩50,213 | ₩46,898 | ₩49,349 | +5.23% | 36만 |
|---|
| 2026.09.02 | ₩49,429 | ₩49,456 | ₩46,289 | ₩47,367 | -4.17% | 63만 |
|---|
| 2026.09.01 | ₩50,849 | ₩51,558 | ₩50,005 | ₩50,085 | -1.50% | 30.2만 |
|---|
| 2026.08.31 | ₩51,170 | ₩51,880 | ₩50,983 | ₩51,599 | +0.84% | 18.1만 |
|---|
| 2026.08.28 | ₩51,358 | ₩51,893 | ₩51,036 | ₩51,599 | +0.47% | 16.3만 |
|---|
| 2026.08.27 | ₩49,858 | ₩51,654 | ₩49,751 | ₩51,331 | +2.95% | 19만 |
|---|
| 2026.08.26 | ₩48,880 | ₩50,768 | ₩48,518 | ₩50,594 | +3.51% | 21.7만 |
|---|
| 2026.08.25 | ₩50,112 | ₩51,050 | ₩49,309 | ₩49,443 | -1.34% | 16.6만 |
|---|
| 2026.08.24 | ₩50,661 | ₩50,755 | ₩48,880 | ₩50,018 | -1.27% | 24.3만 |
|---|
| 2026.08.21 | ₩49,670 | ₩51,494 | ₩49,282 | ₩51,103 | +2.88% | 33.4만 |
|---|
| 2026.08.20 | ₩50,085 | ₩50,166 | ₩49,054 | ₩49,617 | -0.94% | 19.7만 |
|---|
| 2026.08.19 | ₩50,219 | ₩51,130 | ₩49,349 | ₩50,849 | +1.25% | 31.4만 |
|---|
| 2026.08.18 | ₩50,032 | ₩50,688 | ₩49,710 | ₩49,751 | -0.56% | 43.9만 |
|---|
| 2026.08.17 | ₩50,554 | ₩50,962 | ₩49,942 | ₩50,099 | -0.90% | 15만 |
|---|
| 2026.08.14 | ₩51,666 | ₩51,692 | ₩50,380 | ₩50,380 | -2.49% | 20만 |
|---|
| 2026.08.13 | ₩50,286 | ₩51,853 | ₩50,126 | ₩51,652 | +2.72% | 24.4만 |
|---|
| 2026.08.12 | ₩51,291 | ₩51,558 | ₩50,176 | ₩50,849 | -0.86% | 41.8만 |
|---|
| 2026.08.11 | ₩51,518 | ₩52,429 | ₩51,224 | ₩51,639 | +0.23% | 14.2만 |
|---|
| 2026.08.10 | ₩50,815 | ₩52,938 | ₩50,608 | ₩51,826 | +1.99% | 19.1만 |
|---|
| 2026.08.07 | ₩47,902 | ₩51,116 | ₩47,902 | ₩51,063 | +6.60% | 23.8만 |
|---|
| 2026.08.06 | ₩47,086 | ₩47,457 | ₩46,081 | ₩46,845 | -0.51% | 11.6만 |
|---|
| 2026.08.05 | ₩48,987 | ₩50,206 | ₩47,943 | ₩47,969 | -2.08% | 23.7만 |
|---|
| 2026.08.04 | ₩43,925 | ₩49,791 | ₩43,590 | ₩48,733 | +10.95% | 57.7만 |
|---|
| 2026.08.03 | ₩38,850 | ₩39,091 | ₩38,203 | ₩38,609 | -0.62% | 19.4만 |
|---|
| 2026.07.31 | ₩37,597 | ₩38,100 | ₩37,055 | ₩38,100 | +1.34% | 12.8만 |
|---|
| 2026.07.30 | ₩37,356 | ₩37,999 | ₩37,162 | ₩37,685 | +0.88% | 14.2만 |
|---|
| 2026.07.29 | ₩38,434 | ₩39,345 | ₩38,100 | ₩38,100 | -0.87% | 10.9만 |
|---|
| 2026.07.28 | ₩39,037 | ₩39,305 | ₩36,841 | ₩38,368 | -1.72% | 12.9만 |
|---|
| 2026.07.27 | ₩38,903 | ₩40,617 | ₩38,769 | ₩40,309 | +3.61% | 25.3만 |
|---|
| 2026.07.24 | ₩38,729 | ₩38,729 | ₩37,952 | ₩38,073 | -1.69% | 19.2만 |
|---|
| 2026.07.23 | ₩38,957 | ₩39,104 | ₩37,497 | ₩38,354 | -1.55% | 9.8만 |
|---|
| 2026.07.22 | ₩41,140 | ₩41,140 | ₩38,702 | ₩38,957 | -5.31% | 12.1만 |
|---|
| 2026.07.21 | ₩41,488 | ₩41,729 | ₩41,166 | ₩41,166 | -0.77% | 30.1만 |
|---|
| 2026.07.20 | ₩40,925 | ₩42,117 | ₩40,845 | ₩41,702 | +1.90% | 14만 |
|---|
| 2026.07.17 | ₩40,952 | ₩41,715 | ₩40,376 | ₩41,019 | +0.16% | 9.4만 |
|---|
| 2026.07.16 | ₩41,354 | ₩41,823 | ₩40,497 | ₩41,689 | +0.81% | 8.2만 |
|---|
| 2026.07.15 | ₩42,064 | ₩42,680 | ₩41,849 | ₩41,957 | -0.25% | 7.4만 |
|---|
| 2026.07.14 | ₩39,425 | ₩42,589 | ₩39,104 | ₩41,997 | +6.52% | 13.4만 |
|---|
| 2026.07.13 | ₩40,269 | ₩41,247 | ₩40,068 | ₩41,113 | +2.10% | 7.7만 |
|---|
| 2026.07.10 | ₩41,448 | ₩41,448 | ₩39,934 | ₩40,256 | -2.88% | 10.7만 |
|---|
| 2026.07.09 | ₩40,363 | ₩40,711 | ₩39,680 | ₩40,711 | +0.86% | 12.8만 |
|---|
| 2026.07.08 | ₩41,180 | ₩41,849 | ₩40,390 | ₩41,702 | +1.27% | 12.3만 |
|---|
| 2026.07.07 | ₩42,184 | ₩43,523 | ₩41,515 | ₩42,211 | +0.06% | 12.1만 |
|---|
| 2026.07.06 | ₩40,256 | ₩42,184 | ₩40,256 | ₩41,756 | +3.73% | 10.6만 |
|---|
| 2026.07.02 | ₩40,658 | ₩41,813 | ₩40,658 | ₩40,832 | +0.43% | 11만 |
|---|
| 2026.07.01 | ₩38,689 | ₩41,003 | ₩38,689 | ₩40,189 | +3.88% | 14.4만 |
|---|
| 2026.06.30 | ₩37,551 | ₩38,481 | ₩37,429 | ₩37,979 | +1.14% | 10.1만 |
|---|
| 2026.06.29 | ₩37,725 | ₩38,582 | ₩37,443 | ₩37,591 | -0.35% | 13.4만 |
|---|
| 2026.06.26 | ₩35,609 | ₩37,149 | ₩35,569 | ₩36,760 | +3.23% | 21.9만 |
|---|
| 2026.06.25 | ₩36,305 | ₩36,593 | ₩34,899 | ₩35,140 | -3.21% | 28.2만 |
|---|
| 2026.06.24 | ₩37,457 | ₩38,575 | ₩37,055 | ₩37,310 | -0.39% | 14.6만 |
|---|
| 2026.06.23 | ₩39,198 | ₩39,626 | ₩38,220 | ₩38,341 | -2.19% | 22.5만 |
|---|
| 2026.06.22 | ₩41,180 | ₩41,849 | ₩39,211 | ₩39,292 | -4.59% | 26.4만 |
|---|
| 2026.06.18 | ₩42,559 | ₩42,559 | ₩40,832 | ₩41,943 | -1.45% | 18.2만 |
|---|
| 2026.06.17 | ₩42,974 | ₩43,992 | ₩42,664 | ₩42,907 | -0.16% | 11만 |
|---|
| 2026.06.16 | ₩43,630 | ₩43,630 | ₩42,506 | ₩43,322 | -0.71% | 11.7만 |
|---|
| 2026.06.15 | ₩42,479 | ₩43,791 | ₩42,465 | ₩43,791 | +3.09% | 14.2만 |
|---|
| 2026.06.12 | ₩42,693 | ₩42,733 | ₩41,515 | ₩41,863 | -1.94% | 21.5만 |
|---|
| 2026.06.11 | ₩42,198 | ₩42,881 | ₩41,769 | ₩42,827 | +1.49% | 14.7만 |
|---|
| 2026.06.10 | ₩42,492 | ₩43,724 | ₩42,452 | ₩42,907 | +0.98% | 16만 |
|---|
| 2026.06.09 | ₩44,367 | ₩44,863 | ₩42,010 | ₩43,470 | -2.02% | 20.4만 |
|---|
| 2026.06.08 | ₩44,394 | ₩45,023 | ₩44,394 | ₩44,662 | +0.60% | 14.6만 |
|---|
| 2026.06.05 | ₩45,787 | ₩45,999 | ₩43,912 | ₩44,474 | -2.87% | 29.4만 |
|---|
| 2026.06.04 | ₩46,871 | ₩47,206 | ₩45,572 | ₩46,001 | -1.86% | 12.3만 |
|---|
| 2026.06.03 | ₩48,880 | ₩49,148 | ₩46,563 | ₩46,858 | -4.14% | 20.8만 |
|---|
| 2026.06.02 | ₩50,634 | ₩51,210 | ₩48,934 | ₩49,603 | -2.04% | 15.2만 |
|---|
| 2026.06.01 | ₩51,532 | ₩52,496 | ₩50,554 | ₩51,612 | +0.16% | 23.2만 |
|---|
| 2026.05.29 | ₩47,929 | ₩51,116 | ₩47,541 | ₩50,742 | +5.87% | 45.9만 |
|---|
| 2026.05.28 | ₩44,126 | ₩46,905 | ₩44,019 | ₩46,885 | +6.25% | 45만 |
|---|
| 2026.05.27 | ₩44,461 | ₩45,271 | ₩43,999 | ₩44,327 | -0.30% | 56.4만 |
|---|
| 2026.05.26 | ₩45,184 | ₩45,961 | ₩44,488 | ₩45,385 | +0.44% | 25.6만 |
|---|
| 2026.05.22 | ₩45,599 | ₩45,854 | ₩44,782 | ₩45,559 | -0.09% | 18.8만 |
|---|
| 2026.05.21 | ₩45,251 | ₩45,733 | ₩45,224 | ₩45,532 | +0.62% | 9만 |
|---|
| 2026.05.20 | ₩45,157 | ₩45,961 | ₩44,746 | ₩45,961 | +1.78% | 11.9만 |
|---|
| 2026.05.19 | ₩45,224 | ₩45,880 | ₩45,015 | ₩45,479 | +0.56% | 11만 |
|---|
| 2026.05.18 | ₩44,595 | ₩45,546 | ₩44,461 | ₩45,398 | +1.80% | 14만 |
|---|
| 2026.05.15 | ₩44,581 | ₩45,546 | ₩44,581 | ₩45,157 | +1.29% | 15.5만 |
|---|
| 2026.05.14 | ₩43,791 | ₩45,184 | ₩43,758 | ₩45,023 | +2.81% | 16.8만 |
|---|
| 2026.05.13 | ₩45,546 | ₩46,429 | ₩44,064 | ₩44,501 | -2.29% | 30.4만 |
|---|
| 2026.05.12 | ₩46,108 | ₩46,389 | ₩45,412 | ₩46,135 | +0.06% | 16.2만 |
|---|
| 2026.05.11 | ₩45,666 | ₩46,322 | ₩45,124 | ₩46,188 | +1.14% | 36.6만 |
|---|
| 2026.05.08 | ₩45,934 | ₩46,496 | ₩45,211 | ₩46,470 | +1.17% | 20.6만 |
|---|
| 2026.05.07 | ₩45,653 | ₩47,383 | ₩45,612 | ₩46,162 | +1.11% | 15.4만 |
|---|
| 2026.05.06 | ₩45,840 | ₩46,282 | ₩44,829 | ₩45,653 | -0.41% | 33.7만 |
|---|
| 2026.05.05 | ₩47,554 | ₩48,036 | ₩45,946 | ₩46,336 | -2.56% | 42.2만 |
|---|
| 2026.05.04 | ₩49,215 | ₩49,777 | ₩48,693 | ₩48,760 | -0.93% | 21.2만 |
|---|
| 2026.05.01 | ₩47,836 | ₩49,027 | ₩47,487 | ₩48,184 | +0.73% | 16.1만 |
|---|
| 2026.04.30 | ₩46,563 | ₩47,170 | ₩46,081 | ₩46,764 | +0.43% | 15.2만 |
|---|
| 2026.04.29 | ₩47,594 | ₩47,594 | ₩45,920 | ₩46,952 | -1.35% | 15.9만 |
|---|
| 2026.04.28 | ₩48,210 | ₩48,612 | ₩47,702 | ₩47,943 | -0.56% | 12.4만 |
|---|
| 2026.04.27 | ₩47,769 | ₩48,974 | ₩47,769 | ₩48,358 | +1.23% | 15.9만 |
|---|
| 2026.04.24 | ₩48,251 | ₩48,626 | ₩47,153 | ₩48,358 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩50,233 | ₩50,233 | ₩47,384 | ₩48,010 | -4.43% | 25.1만 |
|---|
| 2026.04.22 | ₩50,166 | ₩51,317 | ₩50,005 | ₩51,250 | +2.16% | 19.9만 |
|---|
| 2026.04.21 | ₩49,844 | ₩50,600 | ₩49,135 | ₩49,630 | -0.43% | 89.4만 |
|---|
| 2026.04.20 | ₩49,416 | ₩49,925 | ₩49,002 | ₩49,670 | +0.51% | 16.2만 |
|---|
| 2026.04.17 | ₩49,389 | ₩50,273 | ₩48,960 | ₩49,777 | +0.79% | 19.6만 |
|---|
| 2026.04.16 | ₩48,987 | ₩49,222 | ₩47,876 | ₩48,572 | -0.85% | 18만 |
|---|
| 2026.04.15 | ₩47,474 | ₩49,201 | ₩47,166 | ₩49,027 | +3.27% | 23.8만 |
|---|
| 2026.04.14 | ₩47,032 | ₩47,929 | ₩46,812 | ₩47,273 | +0.51% | 16.1만 |
|---|
| 2026.04.13 | ₩45,572 | ₩46,877 | ₩45,264 | ₩46,282 | +1.56% | 31.2만 |
|---|
| 2026.04.10 | ₩45,171 | ₩45,519 | ₩43,256 | ₩45,104 | -0.15% | 46.8만 |
|---|
| 2026.04.09 | ₩48,867 | ₩48,867 | ₩45,130 | ₩45,854 | -6.17% | 43.2만 |
|---|
| 2026.04.08 | ₩53,627 | ₩53,875 | ₩49,322 | ₩49,898 | -6.95% | 34.3만 |
|---|
| 2026.04.07 | ₩51,371 | ₩52,362 | ₩50,742 | ₩52,241 | +1.69% | 12.6만 |
|---|
| 2026.04.06 | ₩51,960 | ₩52,496 | ₩51,478 | ₩51,666 | -0.57% | 21.9만 |
|---|
| 2026.04.02 | ₩50,139 | ₩51,853 | ₩49,617 | ₩51,813 | +3.34% | 10.3만 |
|---|
| 2026.04.01 | ₩52,442 | ₩52,536 | ₩51,304 | ₩52,027 | -0.79% | 16.4만 |
|---|
| 2026.03.31 | ₩49,657 | ₩52,409 | ₩49,509 | ₩51,692 | +4.10% | 19.6만 |
|---|
| 2026.03.30 | ₩51,036 | ₩51,146 | ₩48,612 | ₩49,054 | -3.88% | 19.8만 |
|---|
| 2026.03.27 | ₩51,692 | ₩51,692 | ₩50,407 | ₩50,889 | -1.55% | 22.6만 |
|---|
| 2026.03.26 | ₩53,688 | ₩53,688 | ₩52,094 | ₩52,148 | -2.87% | 19.4만 |
|---|
| 2026.03.25 | ₩55,576 | ₩56,125 | ₩54,853 | ₩55,067 | -0.92% | 16만 |
|---|
| 2026.03.24 | ₩56,232 | ₩56,607 | ₩53,982 | ₩54,826 | -2.50% | 17.9만 |
|---|
| 2026.03.23 | ₩54,237 | ₩56,359 | ₩54,237 | ₩56,339 | +3.88% | 24만 |
|---|
| 2026.03.20 | ₩54,826 | ₩55,121 | ₩52,965 | ₩53,567 | -2.30% | 20만 |
|---|
| 2026.03.19 | ₩54,023 | ₩54,928 | ₩53,313 | ₩54,826 | +1.49% | 15.1만 |
|---|
| 2026.03.18 | ₩55,576 | ₩56,018 | ₩55,040 | ₩55,094 | -0.87% | 35.6만 |
|---|
| 2026.03.17 | ₩54,906 | ₩56,002 | ₩54,791 | ₩55,710 | +1.46% | 90.3만 |
|---|
| 2026.03.16 | ₩54,880 | ₩55,295 | ₩54,438 | ₩54,947 | +0.12% | 15.6만 |
|---|
| 2026.03.13 | ₩54,980 | ₩55,355 | ₩53,540 | ₩54,893 | -0.16% | 20.3만 |
|---|
| 2026.03.12 | ₩54,639 | ₩55,630 | ₩54,237 | ₩54,920 | +0.51% | 17.7만 |
|---|
| 2026.03.11 | ₩55,522 | ₩55,881 | ₩54,639 | ₩55,455 | -0.12% | 17만 |
|---|
| 2026.03.10 | ₩56,487 | ₩56,547 | ₩54,813 | ₩55,107 | -2.44% | 13.9만 |
|---|
| 2026.03.09 | ₩56,246 | ₩57,009 | ₩55,663 | ₩56,513 | +0.48% | 12.6만 |
|---|
| 2026.03.06 | ₩54,719 | ₩58,147 | ₩54,706 | ₩56,781 | +3.77% | 19.4만 |
|---|
| 2026.03.05 | ₩55,335 | ₩56,500 | ₩54,414 | ₩55,281 | -0.10% | 13.5만 |
|---|
| 2026.03.04 | ₩54,947 | ₩56,704 | ₩54,779 | ₩56,313 | +2.49% | 21.4만 |
|---|
| 2026.03.03 | ₩53,366 | ₩54,558 | ₩51,893 | ₩54,558 | +2.23% | 15.7만 |
|---|
| 2026.03.02 | ₩52,429 | ₩54,438 | ₩52,429 | ₩53,755 | +2.53% | 17.8만 |
|---|
| 2026.02.27 | ₩50,353 | ₩51,719 | ₩50,353 | ₩51,438 | +2.15% | 48.6만 |
|---|
| 2026.02.26 | ₩50,152 | ₩51,291 | ₩49,915 | ₩50,983 | +1.66% | 11.8만 |
|---|
| 2026.02.25 | ₩49,536 | ₩51,358 | ₩49,282 | ₩50,795 | +2.54% | 19.5만 |
|---|
| 2026.02.24 | ₩48,907 | ₩49,362 | ₩48,157 | ₩48,880 | -0.05% | 15.7만 |
|---|
| 2026.02.23 | ₩49,911 | ₩49,911 | ₩48,438 | ₩49,483 | -0.86% | 29.4만 |
|---|
| 2026.02.20 | ₩50,018 | ₩51,116 | ₩49,751 | ₩50,889 | +1.74% | 17.4만 |
|---|
| 2026.02.19 | ₩49,884 | ₩50,969 | ₩49,550 | ₩50,634 | +1.50% | 10.9만 |
|---|
| 2026.02.18 | ₩51,465 | ₩52,884 | ₩51,183 | ₩51,317 | -0.29% | 13.5만 |
|---|
| 2026.02.17 | ₩49,309 | ₩50,965 | ₩48,773 | ₩50,567 | +2.55% | 19.1만 |
|---|
| 2026.02.13 | ₩49,255 | ₩50,708 | ₩48,318 | ₩50,085 | +1.69% | 19.7만 |
|---|
| 2026.02.12 | ₩51,224 | ₩51,398 | ₩48,371 | ₩49,255 | -3.84% | 25.5만 |
|---|
| 2026.02.11 | ₩52,831 | ₩52,831 | ₩50,942 | ₩51,733 | -2.08% | 17만 |
|---|
| 2026.02.10 | ₩54,277 | ₩54,772 | ₩52,389 | ₩52,898 | -2.54% | 13.7만 |
|---|
| 2026.02.09 | ₩51,960 | ₩54,799 | ₩51,431 | ₩53,822 | +3.58% | 23.4만 |
|---|
| 2026.02.06 | ₩51,411 | ₩52,268 | ₩50,621 | ₩51,518 | +0.21% | 32.1만 |
|---|
| 2026.02.05 | ₩52,000 | ₩52,469 | ₩49,108 | ₩49,550 | -4.71% | 70.1만 |
|---|
| 2026.02.04 | ₩58,803 | ₩58,977 | ₩52,255 | ₩53,768 | -8.56% | 52.4만 |
|---|
| 2026.02.03 | ₩60,759 | ₩61,602 | ₩58,241 | ₩59,460 | -2.14% | 36.5만 |
|---|
| 2026.02.02 | ₩57,022 | ₩57,243 | ₩55,549 | ₩55,549 | -2.58% | 47.1만 |
|---|
| 2026.01.30 | ₩56,661 | ₩57,183 | ₩55,295 | ₩55,415 | -2.20% | 45.8만 |
|---|
| 2026.01.29 | ₩59,634 | ₩59,634 | ₩55,857 | ₩57,531 | -3.53% | 62만 |
|---|
| 2026.01.28 | ₩62,526 | ₩62,767 | ₩60,076 | ₩60,076 | -3.92% | 42.1만 |
|---|
| 2026.01.27 | ₩63,477 | ₩64,040 | ₩62,741 | ₩62,982 | -0.78% | 29.5만 |
|---|
| 2026.01.26 | ₩63,531 | ₩64,483 | ₩63,410 | ₩63,598 | +0.11% | 33.2만 |
|---|
| 2026.01.23 | ₩63,089 | ₩64,776 | ₩63,022 | ₩63,879 | +1.25% | 22.7만 |
|---|
| 2026.01.22 | ₩63,825 | ₩63,825 | ₩62,513 | ₩62,741 | -1.70% | 24.6만 |
|---|
| 2026.01.21 | ₩63,973 | ₩64,582 | ₩61,549 | ₩63,102 | -1.36% | 33.7만 |
|---|
| 2026.01.20 | ₩63,852 | ₩65,306 | ₩63,383 | ₩64,160 | +0.48% | 44.1만 |
|---|
| 2026.01.16 | ₩67,856 | ₩68,767 | ₩64,642 | ₩64,897 | -4.36% | 40.5만 |
|---|
| 2026.01.15 | ₩67,655 | ₩68,204 | ₩67,080 | ₩67,133 | -0.77% | 21.9만 |
|---|
| 2026.01.14 | ₩67,655 | ₩68,981 | ₩66,557 | ₩68,017 | +0.53% | 17.8만 |
|---|
| 2026.01.13 | ₩67,937 | ₩68,687 | ₩67,187 | ₩68,030 | +0.14% | 18.4만 |
|---|
| 2026.01.12 | ₩67,588 | ₩68,981 | ₩67,287 | ₩67,937 | +0.52% | 21.6만 |
|---|
| 2026.01.09 | ₩67,495 | ₩68,044 | ₩66,715 | ₩67,588 | +0.14% | 28.3만 |
|---|
| 2026.01.08 | ₩70,307 | ₩70,307 | ₩66,624 | ₩67,347 | -4.21% | 18.7만 |
|---|
| 2026.01.07 | ₩68,887 | ₩71,298 | ₩68,375 | ₩69,557 | +0.97% | 20.7만 |
|---|
| 2026.01.06 | ₩67,588 | ₩69,102 | ₩67,361 | ₩68,887 | +1.92% | 20.7만 |
|---|
| 2026.01.05 | ₩67,294 | ₩67,740 | ₩66,423 | ₩67,146 | -0.22% | 34.8만 |
|---|
| 2026.01.02 | ₩70,059 | ₩70,106 | ₩64,334 | ₩65,111 | -7.06% | 54.5만 |
|---|
| 2025.12.31 | ₩70,347 | ₩70,590 | ₩69,035 | ₩69,035 | -1.87% | 32.3만 |
|---|
| 2025.12.30 | ₩71,593 | ₩71,874 | ₩70,240 | ₩70,253 | -1.87% | 33.9만 |
|---|
| 2025.12.29 | ₩72,530 | ₩72,771 | ₩71,432 | ₩71,793 | -1.02% | 37.1만 |
|---|
| 2025.12.26 | ₩75,356 | ₩75,737 | ₩73,146 | ₩73,146 | -2.93% | 23.6만 |
|---|
| 2025.12.24 | ₩75,838 | ₩76,601 | ₩75,798 | ₩76,333 | +0.65% | 19.5만 |
|---|
| 2025.12.23 | ₩75,798 | ₩76,447 | ₩75,650 | ₩76,440 | +0.85% | 18.1만 |
|---|
| 2025.12.22 | ₩76,387 | ₩77,713 | ₩75,878 | ₩76,146 | -0.32% | 32.7만 |
|---|
| 2025.12.19 | ₩74,083 | ₩76,467 | ₩74,057 | ₩75,918 | +2.48% | 34.9만 |
|---|
| 2025.12.18 | ₩72,329 | ₩74,311 | ₩72,329 | ₩73,601 | +1.76% | 21.1만 |
|---|
| 2025.12.17 | ₩75,034 | ₩75,128 | ₩71,311 | ₩71,311 | -4.96% | 26.2만 |
|---|
| 2025.12.16 | ₩72,959 | ₩75,141 | ₩72,877 | ₩75,115 | +2.96% | 19.8만 |
|---|
| 2025.12.15 | ₩74,016 | ₩74,860 | ₩73,374 | ₩73,374 | -0.87% | 20.1만 |
|---|
| 2025.12.12 | ₩74,164 | ₩74,164 | ₩71,285 | ₩73,534 | -0.85% | 35.5만 |
|---|
| 2025.12.11 | ₩74,378 | ₩74,689 | ₩72,878 | ₩74,686 | +0.41% | 23.9만 |
|---|
| 2025.12.10 | ₩74,606 | ₩76,142 | ₩74,150 | ₩75,409 | +1.08% | 31.3만 |
|---|
| 2025.12.09 | ₩73,588 | ₩74,077 | ₩73,360 | ₩73,775 | +0.25% | 17.4만 |
|---|
| 2025.12.08 | ₩73,883 | ₩74,405 | ₩73,162 | ₩73,521 | -0.49% | 28.8만 |
|---|
| 2025.12.05 | ₩72,409 | ₩73,842 | ₩72,235 | ₩73,722 | +1.81% | 33.8만 |
|---|
| 2025.12.04 | ₩72,276 | ₩72,646 | ₩71,713 | ₩72,557 | +0.39% | 24.7만 |
|---|
| 2025.12.03 | ₩72,383 | ₩73,883 | ₩71,874 | ₩73,883 | +2.07% | 29.4만 |
|---|
| 2025.12.02 | ₩71,660 | ₩73,708 | ₩71,660 | ₩72,115 | +0.64% | 17.9만 |
|---|
| 2025.12.01 | ₩70,307 | ₩71,688 | ₩69,771 | ₩70,990 | +0.97% | 28.8만 |
|---|
| 2025.11.28 | ₩71,124 | ₩71,579 | ₩70,615 | ₩71,579 | +0.64% | 13.1만 |
|---|
| 2025.11.26 | ₩71,626 | ₩72,088 | ₩70,642 | ₩71,244 | -0.53% | 25.6만 |
|---|
| 2025.11.25 | ₩69,303 | ₩70,856 | ₩67,937 | ₩70,575 | +1.84% | 21.2만 |
|---|
| 2025.11.24 | ₩67,910 | ₩70,883 | ₩67,829 | ₩69,704 | +2.64% | 33.3만 |
|---|
| 2025.11.21 | ₩67,388 | ₩68,285 | ₩63,974 | ₩66,986 | -0.60% | 67.9만 |
|---|
| 2025.11.20 | ₩74,164 | ₩74,820 | ₩66,624 | ₩67,347 | -9.19% | 51.1만 |
|---|
| 2025.11.19 | ₩73,307 | ₩73,929 | ₩71,030 | ₩72,329 | -1.33% | 32만 |
|---|
| 2025.11.18 | ₩72,517 | ₩74,979 | ₩72,195 | ₩72,758 | +0.33% | 34.1만 |
|---|
| 2025.11.17 | ₩74,244 | ₩75,416 | ₩73,012 | ₩74,512 | +0.36% | 43.1만 |
|---|
| 2025.11.14 | ₩72,168 | ₩76,467 | ₩71,432 | ₩74,994 | +3.92% | 56.6만 |
|---|
| 2025.11.13 | ₩77,806 | ₩78,516 | ₩73,916 | ₩74,391 | -4.39% | 55.7만 |
|---|
| 2025.11.12 | ₩82,266 | ₩82,266 | ₩78,777 | ₩80,297 | -2.39% | 42.9만 |
|---|
| 2025.11.11 | ₩82,346 | ₩82,694 | ₩80,987 | ₩82,306 | -0.05% | 25.7만 |
|---|
| 2025.11.10 | ₩80,257 | ₩83,361 | ₩79,708 | ₩83,056 | +3.49% | 44.2만 |
|---|
| 2025.11.07 | ₩75,490 | ₩77,806 | ₩73,936 | ₩77,659 | +2.87% | 77.7만 |
|---|
| 2025.11.06 | ₩81,717 | ₩82,748 | ₩76,186 | ₩76,481 | -6.41% | 72.3만 |
|---|
| 2025.11.05 | ₩83,819 | ₩84,034 | ₩80,418 | ₩83,243 | -0.69% | 62.8만 |
|---|
| 2025.11.04 | ₩84,395 | ₩86,257 | ₩82,212 | ₩84,422 | +0.03% | 69.1만 |
|---|
| 2025.11.03 | ₩88,828 | ₩89,591 | ₩87,529 | ₩89,591 | +0.86% | 64.7만 |
|---|
| 2025.10.31 | ₩86,779 | ₩88,039 | ₩86,243 | ₩87,234 | +0.52% | 38.8만 |
|---|
| 2025.10.30 | ₩86,605 | ₩86,832 | ₩85,118 | ₩85,172 | -1.65% | 26.3만 |
|---|
| 2025.10.29 | ₩85,855 | ₩88,473 | ₩85,721 | ₩88,091 | +2.60% | 45.9만 |
|---|
| 2025.10.28 | ₩85,306 | ₩86,029 | ₩84,382 | ₩85,493 | +0.22% | 21.7만 |
|---|
| 2025.10.27 | ₩84,837 | ₩86,297 | ₩84,703 | ₩85,292 | +0.54% | 44.6만 |
|---|
| 2025.10.24 | ₩82,775 | ₩83,632 | ₩82,748 | ₩83,458 | +0.83% | 38.2만 |
|---|
| 2025.10.23 | ₩79,614 | ₩82,090 | ₩79,547 | ₩81,677 | +2.59% | 27.5만 |
|---|
| 2025.10.22 | ₩82,694 | ₩83,056 | ₩77,994 | ₩80,538 | -2.61% | 40.9만 |
|---|
| 2025.10.21 | ₩83,136 | ₩83,139 | ₩81,844 | ₩83,056 | -0.10% | 23.1만 |
|---|
| 2025.10.20 | ₩81,369 | ₩83,203 | ₩81,168 | ₩82,694 | +1.63% | 34.1만 |
|---|
| 2025.10.17 | ₩80,766 | ₩82,493 | ₩79,480 | ₩81,168 | +0.50% | 28.3만 |
|---|
| 2025.10.16 | ₩82,319 | ₩83,592 | ₩80,378 | ₩80,967 | -1.64% | 21만 |
|---|
| 2025.10.15 | ₩83,123 | ₩84,225 | ₩81,154 | ₩82,373 | -0.90% | 32.1만 |
|---|
| 2025.10.14 | ₩80,793 | ₩83,431 | ₩78,744 | ₩82,386 | +1.97% | 36.7만 |
|---|
| 2025.10.13 | ₩82,159 | ₩82,159 | ₩79,929 | ₩81,502 | -0.80% | 40.1만 |
|---|
| 2025.10.10 | ₩84,234 | ₩84,904 | ₩80,364 | ₩80,431 | -4.52% | 64.3만 |
|---|