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 | ₩34,504 | ₩34,664 | ₩34,344 | ₩34,344 | -0.46% | 1만 |
| 2026.10.08 | ₩34,264 | ₩34,584 | ₩34,264 | ₩34,437 | +0.51% | 1만 |
| 2026.10.07 | ₩34,397 | ₩34,704 | ₩34,397 | ₩34,597 | +0.58% | 1.1만 |
| 2026.10.06 | ₩34,584 | ₩34,691 | ₩34,484 | ₩34,504 | -0.23% | 1.8만 |
| 2026.10.05 | ₩33,436 | ₩34,651 | ₩33,436 | ₩34,651 | +3.63% | 2만 |
| 2026.10.02 | ₩34,037 | ₩34,037 | ₩33,156 | ₩33,156 | -2.59% | 2.5만 |
| 2026.10.01 | ₩34,037 | ₩34,197 | ₩33,823 | ₩33,957 | -0.24% | 9.3천 |
| 2026.09.30 | ₩34,651 | ₩34,651 | ₩33,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,682 |
| -2.80% |
| 1.9만 |
| 2026.09.29 | ₩34,611 | ₩34,611 | ₩34,384 | ₩34,537 | -0.21% | 5천 |
|---|
| 2026.09.28 | ₩34,771 | ₩34,838 | ₩33,983 | ₩34,624 | -0.42% | 1.8만 |
|---|
| 2026.09.25 | ₩34,424 | ₩35,344 | ₩34,384 | ₩34,998 | +1.67% | 2.6만 |
|---|
| 2026.09.24 | ₩34,037 | ₩34,380 | ₩33,983 | ₩34,380 | +1.01% | 6.1천 |
|---|
| 2026.09.23 | ₩34,517 | ₩34,698 | ₩34,090 | ₩34,357 | -0.46% | 1.7만 |
|---|
| 2026.09.22 | ₩34,651 | ₩35,211 | ₩34,277 | ₩34,517 | -0.39% | 1.5만 |
|---|
| 2026.09.21 | ₩34,504 | ₩34,517 | ₩34,357 | ₩34,469 | -0.10% | 4.7천 |
|---|
| 2026.09.18 | ₩34,371 | ₩34,536 | ₩34,224 | ₩34,248 | -0.36% | 9.6천 |
|---|
| 2026.09.17 | ₩34,464 | ₩34,878 | ₩34,437 | ₩34,638 | +0.50% | 6.6천 |
|---|
| 2026.09.16 | ₩35,318 | ₩35,318 | ₩34,584 | ₩34,584 | -2.08% | 7.3천 |
|---|
| 2026.09.15 | ₩35,198 | ₩35,340 | ₩35,105 | ₩35,285 | +0.25% | 7.9천 |
|---|
| 2026.09.14 | ₩35,238 | ₩35,492 | ₩35,059 | ₩35,492 | +0.72% | 9.2천 |
|---|
| 2026.09.11 | ₩34,931 | ₩35,505 | ₩34,931 | ₩35,155 | +0.64% | 1.8만 |
|---|
| 2026.09.10 | ₩33,743 | ₩34,838 | ₩33,543 | ₩34,744 | +2.97% | 2만 |
|---|
| 2026.09.09 | ₩34,513 | ₩34,904 | ₩34,237 | ₩34,315 | -0.58% | 1.3만 |
|---|
| 2026.09.08 | ₩35,785 | ₩35,785 | ₩34,824 | ₩34,951 | -2.33% | 2.5만 |
|---|
| 2026.09.04 | ₩36,386 | ₩36,386 | ₩35,772 | ₩35,986 | -1.10% | 2.6만 |
|---|
| 2026.09.03 | ₩35,879 | ₩36,606 | ₩35,385 | ₩36,606 | +2.03% | 8천 |
|---|
| 2026.09.02 | ₩34,557 | ₩35,882 | ₩34,557 | ₩35,882 | +3.83% | 2.4만 |
|---|
| 2026.09.01 | ₩34,451 | ₩34,878 | ₩34,439 | ₩34,571 | +0.35% | 1.3만 |
|---|
| 2026.08.31 | ₩34,931 | ₩35,318 | ₩34,284 | ₩34,666 | -0.76% | 3.3만 |
|---|
| 2026.08.28 | ₩35,091 | ₩35,825 | ₩34,704 | ₩34,904 | -0.53% | 8.3만 |
|---|
| 2026.08.27 | ₩40,430 | ₩40,657 | ₩40,342 | ₩40,342 | -0.22% | 4천 |
|---|
| 2026.08.26 | ₩40,711 | ₩40,870 | ₩40,465 | ₩40,780 | +0.17% | 1.6만 |
|---|
| 2026.08.25 | ₩40,577 | ₩40,978 | ₩40,298 | ₩40,939 | +0.89% | 8.4천 |
|---|
| 2026.08.24 | ₩40,417 | ₩40,884 | ₩40,417 | ₩40,680 | +0.65% | 1.1만 |
|---|
| 2026.08.21 | ₩40,884 | ₩41,127 | ₩40,484 | ₩40,580 | -0.74% | 1.3만 |
|---|
| 2026.08.20 | ₩40,217 | ₩41,178 | ₩40,217 | ₩40,884 | +1.66% | 2.2만 |
|---|
| 2026.08.19 | ₩40,457 | ₩41,163 | ₩40,457 | ₩40,791 | +0.82% | 6.1만 |
|---|
| 2026.08.18 | ₩40,591 | ₩41,111 | ₩40,591 | ₩40,812 | +0.55% | 2.5만 |
|---|
| 2026.08.17 | ₩40,884 | ₩40,884 | ₩40,444 | ₩40,585 | -0.73% | 3만 |
|---|
| 2026.08.14 | ₩40,457 | ₩41,245 | ₩40,190 | ₩41,245 | +1.95% | 3.8만 |
|---|
| 2026.08.13 | ₩40,130 | ₩40,577 | ₩39,870 | ₩40,083 | -0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩40,043 | ₩40,772 | ₩40,043 | ₩40,772 | +1.82% | 6.8만 |
|---|
| 2026.08.11 | ₩40,644 | ₩40,831 | ₩40,444 | ₩40,677 | +0.08% | 2.3만 |
|---|
| 2026.08.10 | ₩40,337 | ₩40,577 | ₩40,204 | ₩40,564 | +0.56% | 3.8만 |
|---|
| 2026.08.07 | ₩40,778 | ₩41,004 | ₩40,396 | ₩40,615 | -0.40% | 2.4만 |
|---|
| 2026.08.06 | ₩40,270 | ₩40,850 | ₩40,190 | ₩40,850 | +1.44% | 3.1만 |
|---|
| 2026.08.05 | ₩41,298 | ₩41,405 | ₩41,011 | ₩41,031 | -0.65% | 7.6만 |
|---|
| 2026.08.04 | ₩40,471 | ₩41,178 | ₩40,471 | ₩41,178 | +1.75% | 1.4만 |
|---|
| 2026.08.03 | ₩40,804 | ₩40,924 | ₩40,524 | ₩40,911 | +0.26% | 1.9만 |
|---|
| 2026.07.31 | ₩40,457 | ₩40,604 | ₩40,177 | ₩40,480 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩40,484 | ₩40,631 | ₩40,070 | ₩40,631 | +0.36% | 9.7천 |
|---|
| 2026.07.29 | ₩41,365 | ₩41,872 | ₩41,338 | ₩41,672 | +0.74% | 3.1만 |
|---|
| 2026.07.28 | ₩40,390 | ₩41,592 | ₩40,390 | ₩41,418 | +2.54% | 1.6만 |
|---|
| 2026.07.27 | ₩39,763 | ₩40,190 | ₩39,670 | ₩39,843 | +0.20% | 1.9만 |
|---|
| 2026.07.24 | ₩40,017 | ₩40,017 | ₩39,489 | ₩39,895 | -0.30% | 1.1만 |
|---|
| 2026.07.23 | ₩39,590 | ₩39,910 | ₩39,112 | ₩39,886 | +0.75% | 4.2만 |
|---|
| 2026.07.22 | ₩40,631 | ₩40,871 | ₩40,224 | ₩40,451 | -0.44% | 8.8만 |
|---|
| 2026.07.21 | ₩40,804 | ₩40,804 | ₩40,404 | ₩40,484 | -0.79% | 2천 |
|---|
| 2026.07.20 | ₩40,230 | ₩41,238 | ₩40,230 | ₩41,121 | +2.21% | 3.4천 |
|---|
| 2026.07.17 | ₩40,577 | ₩41,218 | ₩40,370 | ₩40,927 | +0.86% | 8.1천 |
|---|
| 2026.07.16 | ₩40,310 | ₩41,552 | ₩40,310 | ₩41,031 | +1.79% | 2.4만 |
|---|
| 2026.07.15 | ₩40,043 | ₩40,798 | ₩38,855 | ₩40,524 | +1.20% | 5.9만 |
|---|
| 2026.07.14 | ₩34,974 | ₩35,063 | ₩34,838 | ₩35,063 | +0.26% | 2.7천 |
|---|
| 2026.07.13 | ₩34,718 | ₩35,532 | ₩34,675 | ₩35,369 | +1.88% | 4.1천 |
|---|
| 2026.07.10 | ₩34,484 | ₩34,651 | ₩34,344 | ₩34,568 | +0.24% | 5.9천 |
|---|
| 2026.07.09 | ₩33,970 | ₩34,085 | ₩33,783 | ₩34,085 | +0.34% | 2.8천 |
|---|
| 2026.07.08 | ₩34,250 | ₩34,250 | ₩33,516 | ₩33,839 | -1.20% | 1.6천 |
|---|
| 2026.07.07 | ₩34,290 | ₩34,413 | ₩34,290 | ₩34,413 | +0.36% | 1.5천 |
|---|
| 2026.07.06 | ₩33,757 | ₩34,057 | ₩33,523 | ₩34,057 | +0.89% | 2.9천 |
|---|
| 2026.07.02 | ₩34,077 | ₩34,210 | ₩33,917 | ₩34,165 | +0.26% | 3.5천 |
|---|
| 2026.07.01 | ₩33,863 | ₩34,317 | ₩33,863 | ₩34,016 | +0.45% | 2.5천 |
|---|
| 2026.06.30 | ₩33,181 | ₩33,464 | ₩33,116 | ₩33,411 | +0.69% | 2.5천 |
|---|
| 2026.06.29 | ₩33,997 | ₩34,184 | ₩33,877 | ₩34,056 | +0.17% | 5.5천 |
|---|
| 2026.06.26 | ₩33,623 | ₩33,895 | ₩33,616 | ₩33,895 | +0.81% | 3.2천 |
|---|
| 2026.06.25 | ₩33,109 | ₩33,263 | ₩32,929 | ₩32,929 | -0.54% | 3.1천 |
|---|
| 2026.06.24 | ₩32,982 | ₩33,536 | ₩32,982 | ₩33,048 | +0.20% | 1.8천 |
|---|
| 2026.06.23 | ₩32,809 | ₩32,809 | ₩32,529 | ₩32,529 | -0.85% | 1.5천 |
|---|
| 2026.06.22 | ₩33,276 | ₩33,556 | ₩32,916 | ₩32,928 | -1.05% | 6.6천 |
|---|
| 2026.06.18 | ₩32,836 | ₩33,223 | ₩32,475 | ₩33,013 | +0.54% | 2.8만 |
|---|
| 2026.06.17 | ₩33,997 | ₩34,170 | ₩33,004 | ₩33,004 | -2.92% | 16.4만 |
|---|
| 2026.06.16 | ₩33,903 | ₩34,124 | ₩33,863 | ₩34,110 | +0.61% | 3.1천 |
|---|
| 2026.06.15 | ₩33,556 | ₩33,997 | ₩33,556 | ₩33,683 | +0.38% | 5.1천 |
|---|
| 2026.06.12 | ₩33,076 | ₩33,164 | ₩32,902 | ₩33,164 | +0.27% | 1.7천 |
|---|
| 2026.06.11 | ₩32,582 | ₩32,958 | ₩32,235 | ₩32,958 | +1.16% | 4.3천 |
|---|
| 2026.06.10 | ₩33,236 | ₩33,236 | ₩32,836 | ₩32,836 | -1.20% | 4천 |
|---|
| 2026.06.09 | ₩33,370 | ₩33,890 | ₩33,103 | ₩33,387 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩32,982 | ₩33,276 | ₩32,942 | ₩33,217 | +0.71% | 6.8천 |
|---|
| 2026.06.05 | ₩33,850 | ₩33,850 | ₩33,129 | ₩33,269 | -1.72% | 6.9천 |
|---|
| 2026.06.04 | ₩34,698 | ₩34,698 | ₩34,273 | ₩34,273 | -1.22% | 1.8천 |
|---|
| 2026.06.03 | ₩34,704 | ₩34,704 | ₩34,210 | ₩34,348 | -1.03% | 7천 |
|---|
| 2026.06.02 | ₩35,919 | ₩35,986 | ₩35,656 | ₩35,696 | -0.62% | 5.8천 |
|---|
| 2026.06.01 | ₩35,505 | ₩36,339 | ₩35,505 | ₩35,986 | +1.35% | 4.4천 |
|---|
| 2026.05.29 | ₩35,613 | ₩35,879 | ₩35,613 | ₩35,767 | +0.43% | 1.8천 |
|---|
| 2026.05.28 | ₩34,864 | ₩35,612 | ₩34,798 | ₩35,612 | +2.14% | 2.5천 |
|---|
| 2026.05.27 | ₩35,452 | ₩35,612 | ₩35,238 | ₩35,298 | -0.43% | 1.1만 |
|---|
| 2026.05.26 | ₩35,278 | ₩35,532 | ₩35,278 | ₩35,514 | +0.67% | 6.6천 |
|---|
| 2026.05.22 | ₩35,585 | ₩35,652 | ₩35,385 | ₩35,524 | -0.17% | 3천 |
|---|
| 2026.05.21 | ₩35,361 | ₩35,906 | ₩35,225 | ₩35,585 | +0.63% | 1.8천 |
|---|
| 2026.05.20 | ₩35,425 | ₩35,875 | ₩34,884 | ₩35,875 | +1.27% | 7.3천 |
|---|
| 2026.05.19 | ₩35,906 | ₩36,239 | ₩35,572 | ₩35,665 | -0.67% | 12.5만 |
|---|
| 2026.05.18 | ₩35,866 | ₩36,466 | ₩35,866 | ₩35,974 | +0.30% | 7.4천 |
|---|
| 2026.05.15 | ₩35,999 | ₩36,439 | ₩35,999 | ₩36,014 | +0.04% | 5천 |
|---|
| 2026.05.14 | ₩36,500 | ₩36,532 | ₩35,995 | ₩36,302 | -0.54% | 3천 |
|---|
| 2026.05.13 | ₩36,560 | ₩37,107 | ₩36,386 | ₩36,533 | -0.07% | 8천 |
|---|
| 2026.05.12 | ₩36,439 | ₩37,087 | ₩36,226 | ₩36,933 | +1.36% | 8천 |
|---|
| 2026.05.11 | ₩36,827 | ₩36,880 | ₩36,546 | ₩36,549 | -0.75% | 1.8만 |
|---|
| 2026.05.08 | ₩37,174 | ₩37,441 | ₩36,813 | ₩36,813 | -0.97% | 7.6천 |
|---|
| 2026.05.07 | ₩37,774 | ₩37,974 | ₩37,347 | ₩37,356 | -1.11% | 2.3만 |
|---|
| 2026.05.06 | ₩38,709 | ₩38,775 | ₩37,948 | ₩37,954 | -1.95% | 1.1만 |
|---|
| 2026.05.05 | ₩38,095 | ₩38,095 | ₩36,293 | ₩38,095 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩40,898 | ₩40,898 | ₩40,457 | ₩40,599 | -0.73% | 5.5천 |
|---|
| 2026.05.01 | ₩40,744 | ₩40,884 | ₩40,617 | ₩40,675 | -0.17% | 6.7천 |
|---|
| 2026.04.30 | ₩40,978 | ₩40,978 | ₩39,977 | ₩40,430 | -1.34% | 4.6천 |
|---|
| 2026.04.29 | ₩40,524 | ₩41,405 | ₩40,364 | ₩41,349 | +2.04% | 5.8천 |
|---|
| 2026.04.28 | ₩40,791 | ₩40,791 | ₩40,524 | ₩40,525 | -0.65% | 2천 |
|---|
| 2026.04.27 | ₩40,764 | ₩40,871 | ₩40,577 | ₩40,637 | -0.31% | 1.1만 |
|---|
| 2026.04.24 | ₩40,604 | ₩41,004 | ₩40,604 | ₩40,976 | +0.92% | 4.7천 |
|---|
| 2026.04.23 | ₩40,951 | ₩40,951 | ₩40,577 | ₩40,613 | -0.82% | 2.3천 |
|---|
| 2026.04.22 | ₩42,032 | ₩42,126 | ₩41,739 | ₩42,027 | -0.01% | 7.7천 |
|---|
| 2026.04.21 | ₩42,700 | ₩42,700 | ₩41,765 | ₩41,965 | -1.72% | 3.9천 |
|---|
| 2026.04.20 | ₩41,712 | ₩42,207 | ₩41,578 | ₩42,207 | +1.19% | 9.1천 |
|---|
| 2026.04.17 | ₩41,633 | ₩41,992 | ₩41,605 | ₩41,740 | +0.26% | 7.7천 |
|---|
| 2026.04.16 | ₩40,844 | ₩41,111 | ₩40,604 | ₩41,111 | +0.65% | 2.2천 |
|---|
| 2026.04.15 | ₩40,771 | ₩41,604 | ₩40,771 | ₩41,456 | +1.68% | 3.1천 |
|---|
| 2026.04.14 | ₩40,218 | ₩40,577 | ₩40,190 | ₩40,326 | +0.27% | 7.3천 |
|---|
| 2026.04.13 | ₩38,895 | ₩40,270 | ₩38,895 | ₩40,087 | +3.06% | 6.8천 |
|---|
| 2026.04.10 | ₩38,682 | ₩39,340 | ₩38,543 | ₩38,543 | -0.36% | 1.4만 |
|---|
| 2026.04.09 | ₩38,815 | ₩38,953 | ₩38,815 | ₩38,953 | +0.35% | 1천 |
|---|
| 2026.04.08 | ₩39,082 | ₩39,329 | ₩39,082 | ₩39,231 | +0.38% | 3.2천 |
|---|
| 2026.04.07 | ₩38,909 | ₩38,909 | ₩38,442 | ₩38,621 | -0.74% | 9천 |
|---|
| 2026.04.06 | ₩38,842 | ₩39,344 | ₩38,842 | ₩38,910 | +0.18% | 3.2천 |
|---|
| 2026.04.02 | ₩37,968 | ₩38,879 | ₩37,968 | ₩38,879 | +2.40% | 4.7천 |
|---|
| 2026.04.01 | ₩38,735 | ₩38,936 | ₩38,442 | ₩38,758 | +0.06% | 3.5천 |
|---|
| 2026.03.31 | ₩38,568 | ₩38,962 | ₩38,568 | ₩38,889 | +0.83% | 5.7천 |
|---|
| 2026.03.30 | ₩38,161 | ₩38,642 | ₩38,161 | ₩38,588 | +1.12% | 5.8천 |
|---|
| 2026.03.27 | ₩38,348 | ₩38,348 | ₩37,697 | ₩37,774 | -1.50% | 4.4천 |
|---|
| 2026.03.26 | ₩38,388 | ₩39,002 | ₩38,388 | ₩38,629 | +0.63% | 3.7천 |
|---|
| 2026.03.25 | ₩39,069 | ₩39,069 | ₩38,649 | ₩38,803 | -0.68% | 1.6천 |
|---|
| 2026.03.24 | ₩38,562 | ₩38,709 | ₩38,388 | ₩38,442 | -0.31% | 1.6천 |
|---|
| 2026.03.23 | ₩38,615 | ₩39,162 | ₩38,615 | ₩38,962 | +0.90% | 3.6천 |
|---|
| 2026.03.20 | ₩38,335 | ₩38,342 | ₩37,661 | ₩38,061 | -0.71% | 9.1천 |
|---|
| 2026.03.19 | ₩38,241 | ₩38,722 | ₩37,953 | ₩38,412 | +0.45% | 1.6만 |
|---|
| 2026.03.18 | ₩40,043 | ₩40,190 | ₩38,575 | ₩38,575 | -3.67% | 1.1만 |
|---|
| 2026.03.17 | ₩39,977 | ₩40,564 | ₩39,977 | ₩40,337 | +0.90% | 92.7만 |
|---|
| 2026.03.16 | ₩39,323 | ₩40,043 | ₩39,323 | ₩39,710 | +0.98% | 1.7만 |
|---|
| 2026.03.13 | ₩39,416 | ₩39,576 | ₩39,202 | ₩39,216 | -0.51% | 6.2천 |
|---|
| 2026.03.12 | ₩39,883 | ₩39,950 | ₩38,829 | ₩38,829 | -2.64% | 7.2천 |
|---|
| 2026.03.11 | ₩40,927 | ₩40,927 | ₩40,083 | ₩40,644 | -0.69% | 8천 |
|---|
| 2026.03.10 | ₩40,537 | ₩40,537 | ₩39,903 | ₩39,950 | -1.45% | 1.1만 |
|---|
| 2026.03.09 | ₩41,004 | ₩41,004 | ₩40,043 | ₩40,804 | -0.49% | 8.2천 |
|---|
| 2026.03.06 | ₩41,258 | ₩41,492 | ₩41,031 | ₩41,392 | +0.32% | 3.3천 |
|---|
| 2026.03.05 | ₩42,019 | ₩42,046 | ₩41,779 | ₩41,885 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩41,085 | ₩41,872 | ₩41,085 | ₩41,485 | +0.97% | 5.1천 |
|---|
| 2026.03.03 | ₩40,030 | ₩41,351 | ₩40,030 | ₩41,085 | +2.63% | 6.4천 |
|---|
| 2026.03.02 | ₩40,444 | ₩41,091 | ₩40,404 | ₩40,404 | -0.10% | 8.9천 |
|---|
| 2026.02.27 | ₩40,190 | ₩41,899 | ₩40,190 | ₩41,098 | +2.26% | 40.1만 |
|---|
| 2026.02.26 | ₩42,046 | ₩42,393 | ₩39,846 | ₩40,564 | -3.52% | 8.7천 |
|---|
| 2026.02.25 | ₩42,192 | ₩42,920 | ₩41,792 | ₩42,406 | +0.51% | 1.2만 |
|---|
| 2026.02.24 | ₩39,169 | ₩42,753 | ₩39,169 | ₩42,753 | +9.15% | 1.3만 |
|---|
| 2026.02.23 | ₩37,694 | ₩42,553 | ₩37,220 | ₩39,910 | +5.88% | 6.1만 |
|---|
| 2026.02.20 | ₩38,335 | ₩38,335 | ₩37,841 | ₩37,841 | -1.29% | 5.3천 |
|---|
| 2026.02.19 | ₩37,734 | ₩37,948 | ₩37,481 | ₩37,948 | +0.57% | 7천 |
|---|
| 2026.02.18 | ₩37,908 | ₩38,188 | ₩37,908 | ₩38,041 | +0.35% | 2천 |
|---|
| 2026.02.17 | ₩37,387 | ₩38,055 | ₩37,387 | ₩37,607 | +0.59% | 7천 |
|---|
| 2026.02.13 | ₩36,693 | ₩37,347 | ₩36,546 | ₩37,334 | +1.75% | 9.4천 |
|---|
| 2026.02.12 | ₩37,187 | ₩37,374 | ₩36,132 | ₩36,520 | -1.79% | 7.8천 |
|---|
| 2026.02.11 | ₩38,068 | ₩38,602 | ₩37,641 | ₩37,788 | -0.74% | 6.1천 |
|---|
| 2026.02.10 | ₩38,395 | ₩38,882 | ₩38,395 | ₩38,615 | +0.57% | 4.2천 |
|---|
| 2026.02.09 | ₩36,760 | ₩38,308 | ₩36,760 | ₩38,192 | +3.90% | 9.2천 |
|---|
| 2026.02.06 | ₩37,227 | ₩37,921 | ₩37,013 | ₩37,629 | +1.08% | 1만 |
|---|
| 2026.02.05 | ₩37,908 | ₩37,908 | ₩36,593 | ₩37,280 | -1.65% | 2.1만 |
|---|
| 2026.02.04 | ₩39,696 | ₩39,696 | ₩37,774 | ₩38,442 | -3.16% | 2.1만 |
|---|
| 2026.02.03 | ₩40,310 | ₩40,984 | ₩39,029 | ₩39,229 | -2.68% | 4.6만 |
|---|
| 2026.02.02 | ₩48,372 | ₩49,347 | ₩48,372 | ₩48,519 | +0.30% | 1.1만 |
|---|
| 2026.01.30 | ₩48,893 | ₩48,920 | ₩46,197 | ₩48,719 | -0.35% | 2.1만 |
|---|
| 2026.01.29 | ₩49,921 | ₩49,921 | ₩48,786 | ₩49,067 | -1.71% | 6.9천 |
|---|
| 2026.01.28 | ₩51,469 | ₩51,536 | ₩50,228 | ₩50,385 | -2.11% | 1.5만 |
|---|
| 2026.01.27 | ₩52,297 | ₩52,297 | ₩51,549 | ₩51,656 | -1.23% | 5.7천 |
|---|
| 2026.01.26 | ₩52,510 | ₩52,817 | ₩52,351 | ₩52,430 | -0.15% | 9.6천 |
|---|
| 2026.01.23 | ₩52,457 | ₩52,801 | ₩52,383 | ₩52,417 | -0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩52,390 | ₩53,078 | ₩52,390 | ₩52,777 | +0.74% | 6.4천 |
|---|
| 2026.01.21 | ₩51,923 | ₩52,217 | ₩51,402 | ₩51,930 | +0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩51,990 | ₩52,043 | ₩51,309 | ₩51,549 | -0.85% | 1.7만 |
|---|
| 2026.01.16 | ₩52,564 | ₩52,923 | ₩52,377 | ₩52,865 | +0.57% | 8천 |
|---|
| 2026.01.15 | ₩52,644 | ₩53,271 | ₩52,484 | ₩53,271 | +1.19% | 6.6천 |
|---|
| 2026.01.14 | ₩52,644 | ₩53,551 | ₩52,644 | ₩53,527 | +1.68% | 6.4천 |
|---|
| 2026.01.13 | ₩53,017 | ₩53,017 | ₩52,624 | ₩52,831 | -0.35% | 4.5천 |
|---|
| 2026.01.12 | ₩53,098 | ₩53,311 | ₩52,971 | ₩53,124 | +0.05% | 6.5천 |
|---|
| 2026.01.09 | ₩54,045 | ₩54,045 | ₩53,064 | ₩53,565 | -0.89% | 9.8천 |
|---|
| 2026.01.08 | ₩53,965 | ₩54,379 | ₩53,805 | ₩54,219 | +0.47% | 4.1천 |
|---|
| 2026.01.07 | ₩54,859 | ₩54,859 | ₩54,292 | ₩54,713 | -0.27% | 7.7천 |
|---|
| 2026.01.06 | ₩54,993 | ₩55,260 | ₩54,739 | ₩55,033 | +0.07% | 3.5천 |
|---|
| 2026.01.05 | ₩54,326 | ₩55,420 | ₩54,326 | ₩54,779 | +0.84% | 5.1천 |
|---|
| 2026.01.02 | ₩54,219 | ₩54,299 | ₩53,845 | ₩54,005 | -0.39% | 3.9천 |
|---|
| 2025.12.31 | ₩55,166 | ₩55,166 | ₩54,499 | ₩54,499 | -1.21% | 1.8만 |
|---|
| 2025.12.30 | ₩55,300 | ₩55,361 | ₩55,166 | ₩55,207 | -0.17% | 9.4천 |
|---|
| 2025.12.29 | ₩55,527 | ₩55,527 | ₩55,113 | ₩55,300 | -0.41% | 2.1만 |
|---|
| 2025.12.26 | ₩55,353 | ₩55,634 | ₩55,353 | ₩55,500 | +0.27% | 5.6천 |
|---|
| 2025.12.24 | ₩55,594 | ₩55,943 | ₩55,542 | ₩55,943 | +0.63% | 6.9천 |
|---|
| 2025.12.23 | ₩55,687 | ₩55,687 | ₩55,233 | ₩55,507 | -0.32% | 3.2천 |
|---|
| 2025.12.22 | ₩55,740 | ₩56,127 | ₩55,740 | ₩55,954 | +0.38% | 2.3만 |
|---|
| 2025.12.19 | ₩54,873 | ₩55,861 | ₩54,873 | ₩55,473 | +1.09% | 7천 |
|---|
| 2025.12.18 | ₩55,794 | ₩56,061 | ₩55,100 | ₩55,220 | -1.03% | 7.9천 |
|---|
| 2025.12.17 | ₩57,022 | ₩57,929 | ₩56,288 | ₩56,288 | -1.29% | 5.1천 |
|---|
| 2025.12.16 | ₩57,289 | ₩57,636 | ₩56,968 | ₩57,556 | +0.47% | 1.9만 |
|---|
| 2025.12.15 | ₩57,315 | ₩57,929 | ₩56,568 | ₩56,568 | -1.30% | 1.7만 |
|---|
| 2025.12.12 | ₩56,621 | ₩57,522 | ₩56,621 | ₩57,347 | +1.28% | 6.7천 |
|---|
| 2025.12.11 | ₩55,754 | ₩57,355 | ₩55,754 | ₩57,355 | +2.87% | 6.5천 |
|---|
| 2025.12.10 | ₩56,595 | ₩57,319 | ₩56,261 | ₩56,875 | +0.50% | 7.2천 |
|---|
| 2025.12.09 | ₩56,194 | ₩57,129 | ₩56,194 | ₩56,637 | +0.79% | 7.1천 |
|---|
| 2025.12.08 | ₩57,409 | ₩57,768 | ₩56,795 | ₩56,795 | -1.07% | 6.3천 |
|---|
| 2025.12.05 | ₩57,462 | ₩57,996 | ₩57,155 | ₩57,929 | +0.81% | 5.6천 |
|---|
| 2025.12.04 | ₩56,595 | ₩57,529 | ₩56,414 | ₩57,195 | +1.06% | 7천 |
|---|
| 2025.12.03 | ₩58,730 | ₩59,591 | ₩57,162 | ₩57,863 | -1.48% | 1.1만 |
|---|
| 2025.12.02 | ₩58,730 | ₩59,464 | ₩58,350 | ₩58,730 | 0.00% | 7.9천 |
|---|
| 2025.12.01 | ₩58,463 | ₩59,064 | ₩58,263 | ₩58,797 | +0.57% | 8.1천 |
|---|
| 2025.11.28 | ₩58,797 | ₩58,931 | ₩58,597 | ₩58,797 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩58,997 | ₩59,151 | ₩58,604 | ₩59,064 | +0.11% | 5.4천 |
|---|
| 2025.11.25 | ₩58,397 | ₩59,258 | ₩58,263 | ₩58,530 | +0.23% | 9.7천 |
|---|
| 2025.11.24 | ₩57,529 | ₩58,463 | ₩57,529 | ₩58,196 | +1.16% | 2.1만 |
|---|
| 2025.11.21 | ₩56,328 | ₩58,730 | ₩56,261 | ₩57,062 | +1.30% | 2.1만 |
|---|
| 2025.11.20 | ₩59,331 | ₩59,331 | ₩56,194 | ₩56,595 | -4.61% | 1.4만 |
|---|
| 2025.11.19 | ₩59,131 | ₩59,131 | ₩57,796 | ₩58,597 | -0.90% | 1만 |
|---|
| 2025.11.18 | ₩60,065 | ₩60,065 | ₩59,017 | ₩59,271 | -1.32% | 9천 |
|---|
| 2025.11.17 | ₩61,133 | ₩61,266 | ₩59,798 | ₩60,332 | -1.31% | 1.4만 |
|---|
| 2025.11.14 | ₩62,735 | ₩62,735 | ₩60,933 | ₩61,100 | -2.61% | 2.3만 |
|---|
| 2025.11.13 | ₩65,404 | ₩65,404 | ₩63,135 | ₩63,202 | -3.37% | 1.5만 |
|---|
| 2025.11.12 | ₩65,471 | ₩65,871 | ₩65,237 | ₩65,378 | -0.14% | 8.3천 |
|---|
| 2025.11.11 | ₩64,870 | ₩65,938 | ₩64,750 | ₩65,671 | +1.23% | 5.2천 |
|---|
| 2025.11.10 | ₩65,271 | ₩65,271 | ₩64,136 | ₩64,537 | -1.12% | 7.3천 |
|---|
| 2025.11.07 | ₩63,269 | ₩64,737 | ₩63,269 | ₩64,270 | +1.58% | 1.4만 |
|---|
| 2025.11.06 | ₩65,071 | ₩65,671 | ₩64,403 | ₩64,403 | -1.03% | 6.4천 |
|---|
| 2025.11.05 | ₩64,737 | ₩66,672 | ₩64,737 | ₩66,539 | +2.78% | 6.3천 |
|---|
| 2025.11.04 | ₩66,405 | ₩66,739 | ₩64,850 | ₩65,004 | -2.11% | 1.3만 |
|---|
| 2025.11.03 | ₩67,607 | ₩68,074 | ₩66,218 | ₩66,872 | -1.09% | 8.4천 |
|---|
| 2025.10.31 | ₩67,206 | ₩67,673 | ₩66,138 | ₩67,607 | +0.60% | 1.7만 |
|---|
| 2025.10.30 | ₩68,808 | ₩68,928 | ₩66,272 | ₩66,272 | -3.69% | 1.4만 |
|---|
| 2025.10.29 | ₩72,078 | ₩72,078 | ₩68,541 | ₩68,541 | -4.91% | 1.6만 |
|---|
| 2025.10.28 | ₩74,080 | ₩76,082 | ₩72,078 | ₩72,078 | -2.70% | 4만 |
|---|
| 2025.10.27 | ₩69,942 | ₩70,937 | ₩69,409 | ₩69,809 | -0.19% | 1.1만 |
|---|
| 2025.10.24 | ₩69,075 | ₩70,209 | ₩69,075 | ₩69,142 | +0.10% | 8.8천 |
|---|
| 2025.10.23 | ₩68,674 | ₩69,382 | ₩68,274 | ₩69,322 | +0.94% | 4.4천 |
|---|
| 2025.10.22 | ₩69,676 | ₩70,276 | ₩68,674 | ₩68,815 | -1.24% | 1.8만 |
|---|
| 2025.10.21 | ₩69,275 | ₩70,076 | ₩69,142 | ₩69,842 | +0.82% | 5.6천 |
|---|
| 2025.10.20 | ₩68,141 | ₩69,409 | ₩68,141 | ₩69,275 | +1.67% | 8.7만 |
|---|
| 2025.10.17 | ₩66,672 | ₩68,341 | ₩66,539 | ₩67,940 | +1.90% | 1.1만 |
|---|
| 2025.10.16 | ₩69,609 | ₩69,609 | ₩66,339 | ₩66,872 | -3.93% | 1.9만 |
|---|
| 2025.10.15 | ₩71,544 | ₩72,278 | ₩70,410 | ₩70,443 | -1.54% | 7.6천 |
|---|
| 2025.10.14 | ₩70,343 | ₩71,878 | ₩68,995 | ₩71,357 | +1.44% | 7.6천 |
|---|
| 2025.10.13 | ₩73,146 | ₩73,146 | ₩70,543 | ₩71,424 | -2.35% | 1.5만 |
|---|
| 2025.10.10 | ₩77,818 | ₩78,679 | ₩72,278 | ₩72,305 | -7.08% | 1.2만 |
|---|