시장 데이터를 불러오는 중
전체 종목
YieldMax PYPL Option Income Strategy ETF 과거 주가
YieldMax PYPL Option Income Strategy ETF · PYPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax PYPL Option Income Strategy ETF · PYPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,662 | ₩34,823 | ₩34,501 | ₩34,501 | -0.46% | 1만 |
| 2026.10.08 | ₩34,421 | ₩34,743 | ₩34,421 | ₩34,595 | +0.51% | 1만 |
| 2026.10.07 | ₩34,555 | ₩34,863 | ₩34,555 | ₩34,756 | +0.58% | 1.1만 |
| 2026.10.06 | ₩34,743 | ₩34,850 | ₩34,642 | ₩34,662 | -0.23% | 1.8만 |
| 2026.10.05 | ₩33,590 | ₩34,810 | ₩33,590 | ₩34,810 | +3.63% | 2만 |
| 2026.10.02 | ₩34,193 | ₩34,193 | ₩33,308 | ₩33,308 | -2.59% | 2.5만 |
| 2026.10.01 | ₩34,193 | ₩34,354 | ₩33,978 | ₩34,112 | -0.24% | 9.3천 |
| 2026.09.30 | ₩34,810 | ₩34,810 | ₩33,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,836 |
| -2.80% |
| 1.9만 |
| 2026.09.29 | ₩34,770 | ₩34,770 | ₩34,542 | ₩34,696 | -0.21% | 5천 |
|---|
| 2026.09.28 | ₩34,930 | ₩34,997 | ₩34,139 | ₩34,783 | -0.42% | 1.8만 |
|---|
| 2026.09.25 | ₩34,582 | ₩35,506 | ₩34,542 | ₩35,158 | +1.67% | 2.6만 |
|---|
| 2026.09.24 | ₩34,193 | ₩34,538 | ₩34,139 | ₩34,538 | +1.01% | 6.1천 |
|---|
| 2026.09.23 | ₩34,676 | ₩34,857 | ₩34,247 | ₩34,515 | -0.46% | 1.7만 |
|---|
| 2026.09.22 | ₩34,810 | ₩35,373 | ₩34,434 | ₩34,676 | -0.39% | 1.5만 |
|---|
| 2026.09.21 | ₩34,662 | ₩34,676 | ₩34,515 | ₩34,627 | -0.10% | 4.7천 |
|---|
| 2026.09.18 | ₩34,528 | ₩34,694 | ₩34,381 | ₩34,405 | -0.36% | 9.6천 |
|---|
| 2026.09.17 | ₩34,622 | ₩35,038 | ₩34,595 | ₩34,796 | +0.50% | 6.6천 |
|---|
| 2026.09.16 | ₩35,480 | ₩35,480 | ₩34,743 | ₩34,743 | -2.08% | 7.3천 |
|---|
| 2026.09.15 | ₩35,360 | ₩35,502 | ₩35,266 | ₩35,447 | +0.25% | 7.9천 |
|---|
| 2026.09.14 | ₩35,400 | ₩35,655 | ₩35,220 | ₩35,655 | +0.72% | 9.2천 |
|---|
| 2026.09.11 | ₩35,091 | ₩35,668 | ₩35,091 | ₩35,317 | +0.64% | 1.8만 |
|---|
| 2026.09.10 | ₩33,898 | ₩34,997 | ₩33,697 | ₩34,904 | +2.97% | 2만 |
|---|
| 2026.09.09 | ₩34,672 | ₩35,065 | ₩34,394 | ₩34,472 | -0.58% | 1.3만 |
|---|
| 2026.09.08 | ₩35,950 | ₩35,950 | ₩34,984 | ₩35,111 | -2.33% | 2.5만 |
|---|
| 2026.09.04 | ₩36,553 | ₩36,553 | ₩35,936 | ₩36,151 | -1.10% | 2.6만 |
|---|
| 2026.09.03 | ₩36,043 | ₩36,774 | ₩35,547 | ₩36,774 | +2.03% | 8천 |
|---|
| 2026.09.02 | ₩34,716 | ₩36,046 | ₩34,716 | ₩36,046 | +3.83% | 2.4만 |
|---|
| 2026.09.01 | ₩34,609 | ₩35,038 | ₩34,597 | ₩34,729 | +0.35% | 1.3만 |
|---|
| 2026.08.31 | ₩35,091 | ₩35,480 | ₩34,441 | ₩34,825 | -0.76% | 3.3만 |
|---|
| 2026.08.28 | ₩35,252 | ₩35,990 | ₩34,863 | ₩35,065 | -0.53% | 8.3만 |
|---|
| 2026.08.27 | ₩40,616 | ₩40,844 | ₩40,527 | ₩40,527 | -0.22% | 4천 |
|---|
| 2026.08.26 | ₩40,897 | ₩41,057 | ₩40,651 | ₩40,967 | +0.17% | 1.6만 |
|---|
| 2026.08.25 | ₩40,763 | ₩41,166 | ₩40,483 | ₩41,127 | +0.89% | 8.4천 |
|---|
| 2026.08.24 | ₩40,602 | ₩41,072 | ₩40,602 | ₩40,867 | +0.65% | 1.1만 |
|---|
| 2026.08.21 | ₩41,072 | ₩41,316 | ₩40,669 | ₩40,766 | -0.74% | 1.3만 |
|---|
| 2026.08.20 | ₩40,401 | ₩41,367 | ₩40,401 | ₩41,072 | +1.66% | 2.2만 |
|---|
| 2026.08.19 | ₩40,643 | ₩41,352 | ₩40,643 | ₩40,978 | +0.82% | 6.1만 |
|---|
| 2026.08.18 | ₩40,777 | ₩41,300 | ₩40,777 | ₩40,999 | +0.55% | 2.5만 |
|---|
| 2026.08.17 | ₩41,072 | ₩41,072 | ₩40,629 | ₩40,771 | -0.73% | 3만 |
|---|
| 2026.08.14 | ₩40,643 | ₩41,434 | ₩40,374 | ₩41,434 | +1.95% | 3.8만 |
|---|
| 2026.08.13 | ₩40,314 | ₩40,763 | ₩40,053 | ₩40,267 | -0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩40,227 | ₩40,959 | ₩40,227 | ₩40,959 | +1.82% | 6.8만 |
|---|
| 2026.08.11 | ₩40,830 | ₩41,018 | ₩40,629 | ₩40,864 | +0.08% | 2.3만 |
|---|
| 2026.08.10 | ₩40,522 | ₩40,763 | ₩40,388 | ₩40,750 | +0.56% | 3.8만 |
|---|
| 2026.08.07 | ₩40,964 | ₩41,192 | ₩40,581 | ₩40,801 | -0.40% | 2.4만 |
|---|
| 2026.08.06 | ₩40,455 | ₩41,037 | ₩40,374 | ₩41,037 | +1.44% | 3.1만 |
|---|
| 2026.08.05 | ₩41,487 | ₩41,595 | ₩41,199 | ₩41,219 | -0.65% | 7.6만 |
|---|
| 2026.08.04 | ₩40,656 | ₩41,367 | ₩40,656 | ₩41,367 | +1.75% | 1.4만 |
|---|
| 2026.08.03 | ₩40,991 | ₩41,112 | ₩40,710 | ₩41,099 | +0.26% | 1.9만 |
|---|
| 2026.07.31 | ₩40,643 | ₩40,790 | ₩40,361 | ₩40,665 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩40,669 | ₩40,817 | ₩40,254 | ₩40,817 | +0.36% | 9.7천 |
|---|
| 2026.07.29 | ₩41,554 | ₩42,064 | ₩41,528 | ₩41,863 | +0.74% | 3.1만 |
|---|
| 2026.07.28 | ₩40,576 | ₩41,782 | ₩40,576 | ₩41,608 | +2.54% | 1.6만 |
|---|
| 2026.07.27 | ₩39,945 | ₩40,374 | ₩39,852 | ₩40,026 | +0.20% | 1.9만 |
|---|
| 2026.07.24 | ₩40,200 | ₩40,200 | ₩39,671 | ₩40,078 | -0.30% | 1.1만 |
|---|
| 2026.07.23 | ₩39,771 | ₩40,093 | ₩39,291 | ₩40,069 | +0.75% | 4.2만 |
|---|
| 2026.07.22 | ₩40,817 | ₩41,058 | ₩40,408 | ₩40,636 | -0.44% | 8.8만 |
|---|
| 2026.07.21 | ₩40,991 | ₩40,991 | ₩40,589 | ₩40,669 | -0.79% | 2천 |
|---|
| 2026.07.20 | ₩40,415 | ₩41,427 | ₩40,415 | ₩41,309 | +2.21% | 3.4천 |
|---|
| 2026.07.17 | ₩40,763 | ₩41,407 | ₩40,556 | ₩41,115 | +0.86% | 8.1천 |
|---|
| 2026.07.16 | ₩40,495 | ₩41,742 | ₩40,495 | ₩41,219 | +1.79% | 2.4만 |
|---|
| 2026.07.15 | ₩40,227 | ₩40,985 | ₩39,034 | ₩40,710 | +1.20% | 5.9만 |
|---|
| 2026.07.14 | ₩35,134 | ₩35,224 | ₩34,997 | ₩35,224 | +0.26% | 2.7천 |
|---|
| 2026.07.13 | ₩34,877 | ₩35,695 | ₩34,834 | ₩35,531 | +1.88% | 4.1천 |
|---|
| 2026.07.10 | ₩34,642 | ₩34,810 | ₩34,501 | ₩34,727 | +0.24% | 5.9천 |
|---|
| 2026.07.09 | ₩34,126 | ₩34,241 | ₩33,938 | ₩34,241 | +0.34% | 2.8천 |
|---|
| 2026.07.08 | ₩34,407 | ₩34,407 | ₩33,670 | ₩33,994 | -1.20% | 1.6천 |
|---|
| 2026.07.07 | ₩34,448 | ₩34,571 | ₩34,448 | ₩34,571 | +0.36% | 1.5천 |
|---|
| 2026.07.06 | ₩33,911 | ₩34,213 | ₩33,677 | ₩34,213 | +0.89% | 2.9천 |
|---|
| 2026.07.02 | ₩34,233 | ₩34,367 | ₩34,072 | ₩34,322 | +0.26% | 3.5천 |
|---|
| 2026.07.01 | ₩34,019 | ₩34,475 | ₩34,019 | ₩34,171 | +0.45% | 2.5천 |
|---|
| 2026.06.30 | ₩33,333 | ₩33,618 | ₩33,268 | ₩33,564 | +0.69% | 2.5천 |
|---|
| 2026.06.29 | ₩34,153 | ₩34,340 | ₩34,032 | ₩34,212 | +0.17% | 5.5천 |
|---|
| 2026.06.26 | ₩33,777 | ₩34,051 | ₩33,771 | ₩34,051 | +0.81% | 3.2천 |
|---|
| 2026.06.25 | ₩33,261 | ₩33,415 | ₩33,080 | ₩33,080 | -0.54% | 3.1천 |
|---|
| 2026.06.24 | ₩33,134 | ₩33,690 | ₩33,134 | ₩33,199 | +0.20% | 1.8천 |
|---|
| 2026.06.23 | ₩32,959 | ₩32,959 | ₩32,678 | ₩32,678 | -0.85% | 1.5천 |
|---|
| 2026.06.22 | ₩33,429 | ₩33,710 | ₩33,067 | ₩33,079 | -1.05% | 6.6천 |
|---|
| 2026.06.18 | ₩32,986 | ₩33,375 | ₩32,624 | ₩33,164 | +0.54% | 2.8만 |
|---|
| 2026.06.17 | ₩34,153 | ₩34,327 | ₩33,155 | ₩33,155 | -2.92% | 16.4만 |
|---|
| 2026.06.16 | ₩34,059 | ₩34,280 | ₩34,019 | ₩34,267 | +0.61% | 3.1천 |
|---|
| 2026.06.15 | ₩33,710 | ₩34,153 | ₩33,710 | ₩33,838 | +0.38% | 5.1천 |
|---|
| 2026.06.12 | ₩33,228 | ₩33,316 | ₩33,053 | ₩33,316 | +0.27% | 1.7천 |
|---|
| 2026.06.11 | ₩32,731 | ₩33,110 | ₩32,383 | ₩33,110 | +1.16% | 4.3천 |
|---|
| 2026.06.10 | ₩33,388 | ₩33,388 | ₩32,986 | ₩32,986 | -1.20% | 4천 |
|---|
| 2026.06.09 | ₩33,523 | ₩34,045 | ₩33,254 | ₩33,540 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩33,134 | ₩33,429 | ₩33,093 | ₩33,370 | +0.71% | 6.8천 |
|---|
| 2026.06.05 | ₩34,005 | ₩34,005 | ₩33,281 | ₩33,422 | -1.72% | 6.9천 |
|---|
| 2026.06.04 | ₩34,857 | ₩34,857 | ₩34,430 | ₩34,430 | -1.22% | 1.8천 |
|---|
| 2026.06.03 | ₩34,863 | ₩34,863 | ₩34,367 | ₩34,505 | -1.03% | 7천 |
|---|
| 2026.06.02 | ₩36,084 | ₩36,151 | ₩35,819 | ₩35,860 | -0.62% | 5.8천 |
|---|
| 2026.06.01 | ₩35,668 | ₩36,506 | ₩35,668 | ₩36,151 | +1.35% | 4.4천 |
|---|
| 2026.05.29 | ₩35,777 | ₩36,043 | ₩35,777 | ₩35,931 | +0.43% | 1.8천 |
|---|
| 2026.05.28 | ₩35,024 | ₩35,775 | ₩34,957 | ₩35,775 | +2.14% | 2.5천 |
|---|
| 2026.05.27 | ₩35,614 | ₩35,775 | ₩35,400 | ₩35,460 | -0.43% | 1.1만 |
|---|
| 2026.05.26 | ₩35,440 | ₩35,695 | ₩35,440 | ₩35,677 | +0.67% | 6.6천 |
|---|
| 2026.05.22 | ₩35,748 | ₩35,815 | ₩35,547 | ₩35,687 | -0.17% | 3천 |
|---|
| 2026.05.21 | ₩35,523 | ₩36,070 | ₩35,386 | ₩35,748 | +0.63% | 1.8천 |
|---|
| 2026.05.20 | ₩35,587 | ₩36,039 | ₩35,044 | ₩36,039 | +1.27% | 7.3천 |
|---|
| 2026.05.19 | ₩36,070 | ₩36,405 | ₩35,735 | ₩35,829 | -0.67% | 12.5만 |
|---|
| 2026.05.18 | ₩36,030 | ₩36,633 | ₩36,030 | ₩36,139 | +0.30% | 7.4천 |
|---|
| 2026.05.15 | ₩36,164 | ₩36,607 | ₩36,164 | ₩36,179 | +0.04% | 5천 |
|---|
| 2026.05.14 | ₩36,667 | ₩36,699 | ₩36,160 | ₩36,468 | -0.54% | 3천 |
|---|
| 2026.05.13 | ₩36,727 | ₩37,277 | ₩36,553 | ₩36,700 | -0.07% | 8천 |
|---|
| 2026.05.12 | ₩36,607 | ₩37,257 | ₩36,392 | ₩37,103 | +1.36% | 8천 |
|---|
| 2026.05.11 | ₩36,995 | ₩37,049 | ₩36,714 | ₩36,717 | -0.75% | 1.8만 |
|---|
| 2026.05.08 | ₩37,344 | ₩37,612 | ₩36,982 | ₩36,982 | -0.97% | 7.6천 |
|---|
| 2026.05.07 | ₩37,947 | ₩38,149 | ₩37,518 | ₩37,528 | -1.11% | 2.3만 |
|---|
| 2026.05.06 | ₩38,886 | ₩38,953 | ₩38,122 | ₩38,128 | -1.95% | 1.1만 |
|---|
| 2026.05.05 | ₩38,269 | ₩38,269 | ₩36,459 | ₩38,269 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩41,085 | ₩41,085 | ₩40,643 | ₩40,785 | -0.73% | 5.5천 |
|---|
| 2026.05.01 | ₩40,931 | ₩41,072 | ₩40,804 | ₩40,861 | -0.17% | 6.7천 |
|---|
| 2026.04.30 | ₩41,166 | ₩41,166 | ₩40,160 | ₩40,616 | -1.34% | 4.6천 |
|---|
| 2026.04.29 | ₩40,710 | ₩41,595 | ₩40,549 | ₩41,538 | +2.04% | 5.8천 |
|---|
| 2026.04.28 | ₩40,978 | ₩40,978 | ₩40,710 | ₩40,711 | -0.65% | 2천 |
|---|
| 2026.04.27 | ₩40,951 | ₩41,058 | ₩40,763 | ₩40,824 | -0.31% | 1.1만 |
|---|
| 2026.04.24 | ₩40,790 | ₩41,192 | ₩40,790 | ₩41,164 | +0.92% | 4.7천 |
|---|
| 2026.04.23 | ₩41,139 | ₩41,139 | ₩40,763 | ₩40,800 | -0.82% | 2.3천 |
|---|
| 2026.04.22 | ₩42,225 | ₩42,319 | ₩41,930 | ₩42,220 | -0.01% | 7.7천 |
|---|
| 2026.04.21 | ₩42,895 | ₩42,895 | ₩41,957 | ₩42,158 | -1.72% | 3.9천 |
|---|
| 2026.04.20 | ₩41,903 | ₩42,401 | ₩41,769 | ₩42,401 | +1.19% | 9.1천 |
|---|
| 2026.04.17 | ₩41,824 | ₩42,185 | ₩41,796 | ₩41,931 | +0.26% | 7.7천 |
|---|
| 2026.04.16 | ₩41,032 | ₩41,300 | ₩40,790 | ₩41,300 | +0.65% | 2.2천 |
|---|
| 2026.04.15 | ₩40,958 | ₩41,795 | ₩40,958 | ₩41,646 | +1.68% | 3.1천 |
|---|
| 2026.04.14 | ₩40,403 | ₩40,763 | ₩40,374 | ₩40,511 | +0.27% | 7.3천 |
|---|
| 2026.04.13 | ₩39,074 | ₩40,455 | ₩39,074 | ₩40,271 | +3.06% | 6.8천 |
|---|
| 2026.04.10 | ₩38,859 | ₩39,520 | ₩38,720 | ₩38,720 | -0.36% | 1.4만 |
|---|
| 2026.04.09 | ₩38,993 | ₩39,131 | ₩38,993 | ₩39,131 | +0.35% | 1천 |
|---|
| 2026.04.08 | ₩39,262 | ₩39,510 | ₩39,262 | ₩39,410 | +0.38% | 3.2천 |
|---|
| 2026.04.07 | ₩39,087 | ₩39,087 | ₩38,618 | ₩38,798 | -0.74% | 9천 |
|---|
| 2026.04.06 | ₩39,020 | ₩39,524 | ₩39,020 | ₩39,089 | +0.18% | 3.2천 |
|---|
| 2026.04.02 | ₩38,142 | ₩39,058 | ₩38,142 | ₩39,058 | +2.40% | 4.7천 |
|---|
| 2026.04.01 | ₩38,913 | ₩39,114 | ₩38,618 | ₩38,936 | +0.06% | 3.5천 |
|---|
| 2026.03.31 | ₩38,745 | ₩39,141 | ₩38,745 | ₩39,067 | +0.83% | 5.7천 |
|---|
| 2026.03.30 | ₩38,336 | ₩38,819 | ₩38,336 | ₩38,765 | +1.12% | 5.8천 |
|---|
| 2026.03.27 | ₩38,524 | ₩38,524 | ₩37,870 | ₩37,947 | -1.50% | 4.4천 |
|---|
| 2026.03.26 | ₩38,564 | ₩39,181 | ₩38,564 | ₩38,806 | +0.63% | 3.7천 |
|---|
| 2026.03.25 | ₩39,248 | ₩39,248 | ₩38,826 | ₩38,981 | -0.68% | 1.6천 |
|---|
| 2026.03.24 | ₩38,739 | ₩38,886 | ₩38,564 | ₩38,618 | -0.31% | 1.6천 |
|---|
| 2026.03.23 | ₩38,792 | ₩39,342 | ₩38,792 | ₩39,141 | +0.90% | 3.6천 |
|---|
| 2026.03.20 | ₩38,511 | ₩38,517 | ₩37,833 | ₩38,236 | -0.71% | 9.1천 |
|---|
| 2026.03.19 | ₩38,417 | ₩38,900 | ₩38,127 | ₩38,588 | +0.45% | 1.6만 |
|---|
| 2026.03.18 | ₩40,227 | ₩40,374 | ₩38,752 | ₩38,752 | -3.67% | 1.1만 |
|---|
| 2026.03.17 | ₩40,160 | ₩40,750 | ₩40,160 | ₩40,522 | +0.90% | 92.7만 |
|---|
| 2026.03.16 | ₩39,503 | ₩40,227 | ₩39,503 | ₩39,892 | +0.98% | 1.7만 |
|---|
| 2026.03.13 | ₩39,597 | ₩39,758 | ₩39,382 | ₩39,396 | -0.51% | 6.2천 |
|---|
| 2026.03.12 | ₩40,066 | ₩40,133 | ₩39,007 | ₩39,007 | -2.64% | 7.2천 |
|---|
| 2026.03.11 | ₩41,115 | ₩41,115 | ₩40,267 | ₩40,830 | -0.69% | 8천 |
|---|
| 2026.03.10 | ₩40,723 | ₩40,723 | ₩40,086 | ₩40,133 | -1.45% | 1.1만 |
|---|
| 2026.03.09 | ₩41,192 | ₩41,192 | ₩40,227 | ₩40,991 | -0.49% | 8.2천 |
|---|
| 2026.03.06 | ₩41,447 | ₩41,682 | ₩41,219 | ₩41,581 | +0.32% | 3.3천 |
|---|
| 2026.03.05 | ₩42,212 | ₩42,238 | ₩41,970 | ₩42,077 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩41,273 | ₩42,064 | ₩41,273 | ₩41,675 | +0.97% | 5.1천 |
|---|
| 2026.03.03 | ₩40,214 | ₩41,541 | ₩40,214 | ₩41,273 | +2.63% | 6.4천 |
|---|
| 2026.03.02 | ₩40,629 | ₩41,280 | ₩40,589 | ₩40,589 | -0.10% | 8.9천 |
|---|
| 2026.02.27 | ₩40,374 | ₩42,091 | ₩40,374 | ₩41,286 | +2.26% | 40.1만 |
|---|
| 2026.02.26 | ₩42,238 | ₩42,587 | ₩40,029 | ₩40,750 | -3.52% | 8.7천 |
|---|
| 2026.02.25 | ₩42,386 | ₩43,117 | ₩41,984 | ₩42,600 | +0.51% | 1.2만 |
|---|
| 2026.02.24 | ₩39,349 | ₩42,949 | ₩39,349 | ₩42,949 | +9.15% | 1.3만 |
|---|
| 2026.02.23 | ₩37,867 | ₩42,748 | ₩37,391 | ₩40,093 | +5.88% | 6.1만 |
|---|
| 2026.02.20 | ₩38,511 | ₩38,511 | ₩38,015 | ₩38,015 | -1.29% | 5.3천 |
|---|
| 2026.02.19 | ₩37,907 | ₩38,122 | ₩37,652 | ₩38,122 | +0.57% | 7천 |
|---|
| 2026.02.18 | ₩38,082 | ₩38,363 | ₩38,082 | ₩38,216 | +0.35% | 2천 |
|---|
| 2026.02.17 | ₩37,559 | ₩38,229 | ₩37,559 | ₩37,780 | +0.59% | 7천 |
|---|
| 2026.02.13 | ₩36,861 | ₩37,518 | ₩36,714 | ₩37,505 | +1.75% | 9.4천 |
|---|
| 2026.02.12 | ₩37,357 | ₩37,545 | ₩36,298 | ₩36,687 | -1.79% | 7.8천 |
|---|
| 2026.02.11 | ₩38,242 | ₩38,779 | ₩37,813 | ₩37,961 | -0.74% | 6.1천 |
|---|
| 2026.02.10 | ₩38,571 | ₩39,060 | ₩38,571 | ₩38,792 | +0.57% | 4.2천 |
|---|
| 2026.02.09 | ₩36,928 | ₩38,484 | ₩36,928 | ₩38,367 | +3.90% | 9.2천 |
|---|
| 2026.02.06 | ₩37,398 | ₩38,095 | ₩37,183 | ₩37,801 | +1.08% | 1만 |
|---|
| 2026.02.05 | ₩38,082 | ₩38,082 | ₩36,761 | ₩37,451 | -1.65% | 2.1만 |
|---|
| 2026.02.04 | ₩39,878 | ₩39,878 | ₩37,947 | ₩38,618 | -3.16% | 2.1만 |
|---|
| 2026.02.03 | ₩40,495 | ₩41,172 | ₩39,208 | ₩39,409 | -2.68% | 4.6만 |
|---|
| 2026.02.02 | ₩48,594 | ₩49,573 | ₩48,594 | ₩48,742 | +0.30% | 1.1만 |
|---|
| 2026.01.30 | ₩49,117 | ₩49,144 | ₩46,409 | ₩48,943 | -0.35% | 2.1만 |
|---|
| 2026.01.29 | ₩50,150 | ₩50,150 | ₩49,010 | ₩49,291 | -1.71% | 6.9천 |
|---|
| 2026.01.28 | ₩51,705 | ₩51,772 | ₩50,458 | ₩50,616 | -2.11% | 1.5만 |
|---|
| 2026.01.27 | ₩52,536 | ₩52,536 | ₩51,786 | ₩51,893 | -1.23% | 5.7천 |
|---|
| 2026.01.26 | ₩52,751 | ₩53,059 | ₩52,591 | ₩52,671 | -0.15% | 9.6천 |
|---|
| 2026.01.23 | ₩52,697 | ₩53,043 | ₩52,624 | ₩52,657 | -0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩52,630 | ₩53,321 | ₩52,630 | ₩53,019 | +0.74% | 6.4천 |
|---|
| 2026.01.21 | ₩52,161 | ₩52,456 | ₩51,638 | ₩52,168 | +0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩52,228 | ₩52,282 | ₩51,544 | ₩51,786 | -0.85% | 1.7만 |
|---|
| 2026.01.16 | ₩52,805 | ₩53,165 | ₩52,617 | ₩53,108 | +0.57% | 8천 |
|---|
| 2026.01.15 | ₩52,885 | ₩53,515 | ₩52,724 | ₩53,515 | +1.19% | 6.6천 |
|---|
| 2026.01.14 | ₩52,885 | ₩53,797 | ₩52,885 | ₩53,773 | +1.68% | 6.4천 |
|---|
| 2026.01.13 | ₩53,261 | ₩53,261 | ₩52,865 | ₩53,073 | -0.35% | 4.5천 |
|---|
| 2026.01.12 | ₩53,341 | ₩53,556 | ₩53,214 | ₩53,368 | +0.05% | 6.5천 |
|---|
| 2026.01.09 | ₩54,293 | ₩54,293 | ₩53,307 | ₩53,810 | -0.89% | 9.8천 |
|---|
| 2026.01.08 | ₩54,213 | ₩54,628 | ₩54,052 | ₩54,467 | +0.47% | 4.1천 |
|---|
| 2026.01.07 | ₩55,111 | ₩55,111 | ₩54,541 | ₩54,963 | -0.27% | 7.7천 |
|---|
| 2026.01.06 | ₩55,245 | ₩55,513 | ₩54,990 | ₩55,285 | +0.07% | 3.5천 |
|---|
| 2026.01.05 | ₩54,575 | ₩55,674 | ₩54,575 | ₩55,031 | +0.84% | 5.1천 |
|---|
| 2026.01.02 | ₩54,467 | ₩54,548 | ₩54,092 | ₩54,253 | -0.39% | 3.9천 |
|---|
| 2025.12.31 | ₩55,419 | ₩55,419 | ₩54,749 | ₩54,749 | -1.21% | 1.8만 |
|---|
| 2025.12.30 | ₩55,553 | ₩55,615 | ₩55,419 | ₩55,460 | -0.17% | 9.4천 |
|---|
| 2025.12.29 | ₩55,781 | ₩55,781 | ₩55,366 | ₩55,553 | -0.41% | 2.1만 |
|---|
| 2025.12.26 | ₩55,607 | ₩55,889 | ₩55,607 | ₩55,755 | +0.27% | 5.6천 |
|---|
| 2025.12.24 | ₩55,848 | ₩56,200 | ₩55,796 | ₩56,200 | +0.63% | 6.9천 |
|---|
| 2025.12.23 | ₩55,942 | ₩55,942 | ₩55,486 | ₩55,761 | -0.32% | 3.2천 |
|---|
| 2025.12.22 | ₩55,996 | ₩56,385 | ₩55,996 | ₩56,211 | +0.38% | 2.3만 |
|---|
| 2025.12.19 | ₩55,124 | ₩56,117 | ₩55,124 | ₩55,728 | +1.09% | 7천 |
|---|
| 2025.12.18 | ₩56,050 | ₩56,318 | ₩55,352 | ₩55,473 | -1.03% | 7.9천 |
|---|
| 2025.12.17 | ₩57,283 | ₩58,195 | ₩56,546 | ₩56,546 | -1.29% | 5.1천 |
|---|
| 2025.12.16 | ₩57,551 | ₩57,900 | ₩57,230 | ₩57,820 | +0.47% | 1.9만 |
|---|
| 2025.12.15 | ₩57,578 | ₩58,195 | ₩56,827 | ₩56,827 | -1.30% | 1.7만 |
|---|
| 2025.12.12 | ₩56,881 | ₩57,786 | ₩56,881 | ₩57,610 | +1.28% | 6.7천 |
|---|
| 2025.12.11 | ₩56,009 | ₩57,618 | ₩56,009 | ₩57,618 | +2.87% | 6.5천 |
|---|
| 2025.12.10 | ₩56,854 | ₩57,582 | ₩56,519 | ₩57,136 | +0.50% | 7.2천 |
|---|
| 2025.12.09 | ₩56,452 | ₩57,391 | ₩56,452 | ₩56,897 | +0.79% | 7.1천 |
|---|
| 2025.12.08 | ₩57,672 | ₩58,033 | ₩57,055 | ₩57,055 | -1.07% | 6.3천 |
|---|
| 2025.12.05 | ₩57,726 | ₩58,262 | ₩57,417 | ₩58,195 | +0.81% | 5.6천 |
|---|
| 2025.12.04 | ₩56,854 | ₩57,793 | ₩56,673 | ₩57,458 | +1.06% | 7천 |
|---|
| 2025.12.03 | ₩59,000 | ₩59,864 | ₩57,424 | ₩58,128 | -1.48% | 1.1만 |
|---|
| 2025.12.02 | ₩59,000 | ₩59,737 | ₩58,617 | ₩59,000 | 0.00% | 7.9천 |
|---|
| 2025.12.01 | ₩58,731 | ₩59,335 | ₩58,530 | ₩59,067 | +0.57% | 8.1천 |
|---|
| 2025.11.28 | ₩59,067 | ₩59,201 | ₩58,866 | ₩59,067 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩59,268 | ₩59,422 | ₩58,872 | ₩59,335 | +0.11% | 5.4천 |
|---|
| 2025.11.25 | ₩58,664 | ₩59,529 | ₩58,530 | ₩58,798 | +0.23% | 9.7천 |
|---|
| 2025.11.24 | ₩57,793 | ₩58,731 | ₩57,793 | ₩58,463 | +1.16% | 2.1만 |
|---|
| 2025.11.21 | ₩56,586 | ₩59,000 | ₩56,519 | ₩57,323 | +1.30% | 2.1만 |
|---|
| 2025.11.20 | ₩59,603 | ₩59,603 | ₩56,452 | ₩56,854 | -4.61% | 1.4만 |
|---|
| 2025.11.19 | ₩59,402 | ₩59,402 | ₩58,061 | ₩58,866 | -0.90% | 1만 |
|---|
| 2025.11.18 | ₩60,341 | ₩60,341 | ₩59,288 | ₩59,543 | -1.32% | 9천 |
|---|
| 2025.11.17 | ₩61,413 | ₩61,547 | ₩60,072 | ₩60,609 | -1.31% | 1.4만 |
|---|
| 2025.11.14 | ₩63,022 | ₩63,022 | ₩61,212 | ₩61,380 | -2.61% | 2.3만 |
|---|
| 2025.11.13 | ₩65,704 | ₩65,704 | ₩63,425 | ₩63,492 | -3.37% | 1.5만 |
|---|
| 2025.11.12 | ₩65,771 | ₩66,173 | ₩65,536 | ₩65,677 | -0.14% | 8.3천 |
|---|
| 2025.11.11 | ₩65,168 | ₩66,240 | ₩65,047 | ₩65,972 | +1.23% | 5.2천 |
|---|
| 2025.11.10 | ₩65,570 | ₩65,570 | ₩64,430 | ₩64,833 | -1.12% | 7.3천 |
|---|
| 2025.11.07 | ₩63,559 | ₩65,034 | ₩63,559 | ₩64,564 | +1.58% | 1.4만 |
|---|
| 2025.11.06 | ₩65,369 | ₩65,972 | ₩64,698 | ₩64,698 | -1.03% | 6.4천 |
|---|
| 2025.11.05 | ₩65,034 | ₩66,978 | ₩65,034 | ₩66,844 | +2.78% | 6.3천 |
|---|
| 2025.11.04 | ₩66,710 | ₩67,045 | ₩65,148 | ₩65,302 | -2.11% | 1.3만 |
|---|
| 2025.11.03 | ₩67,917 | ₩68,386 | ₩66,522 | ₩67,179 | -1.09% | 8.4천 |
|---|
| 2025.10.31 | ₩67,514 | ₩67,984 | ₩66,442 | ₩67,917 | +0.60% | 1.7만 |
|---|
| 2025.10.30 | ₩69,123 | ₩69,244 | ₩66,576 | ₩66,576 | -3.69% | 1.4만 |
|---|
| 2025.10.29 | ₩72,409 | ₩72,409 | ₩68,855 | ₩68,855 | -4.91% | 1.6만 |
|---|
| 2025.10.28 | ₩74,420 | ₩76,431 | ₩72,409 | ₩72,409 | -2.70% | 4만 |
|---|
| 2025.10.27 | ₩70,263 | ₩71,262 | ₩69,727 | ₩70,129 | -0.19% | 1.1만 |
|---|
| 2025.10.24 | ₩69,392 | ₩70,531 | ₩69,392 | ₩69,459 | +0.10% | 8.8천 |
|---|
| 2025.10.23 | ₩68,989 | ₩69,700 | ₩68,587 | ₩69,640 | +0.94% | 4.4천 |
|---|
| 2025.10.22 | ₩69,995 | ₩70,598 | ₩68,989 | ₩69,130 | -1.24% | 1.8만 |
|---|
| 2025.10.21 | ₩69,593 | ₩70,397 | ₩69,459 | ₩70,163 | +0.82% | 5.6천 |
|---|
| 2025.10.20 | ₩68,453 | ₩69,727 | ₩68,453 | ₩69,593 | +1.67% | 8.7만 |
|---|
| 2025.10.17 | ₩66,978 | ₩68,654 | ₩66,844 | ₩68,252 | +1.90% | 1.1만 |
|---|
| 2025.10.16 | ₩69,928 | ₩69,928 | ₩66,643 | ₩67,179 | -3.93% | 1.9만 |
|---|
| 2025.10.15 | ₩71,872 | ₩72,610 | ₩70,732 | ₩70,766 | -1.54% | 7.6천 |
|---|
| 2025.10.14 | ₩70,665 | ₩72,207 | ₩69,311 | ₩71,685 | +1.44% | 7.6천 |
|---|
| 2025.10.13 | ₩73,481 | ₩73,481 | ₩70,867 | ₩71,752 | -2.35% | 1.5만 |
|---|
| 2025.10.10 | ₩78,174 | ₩79,039 | ₩72,610 | ₩72,637 | -7.08% | 1.2만 |
|---|