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 | ₩34,493 | ₩34,653 | ₩34,333 | ₩34,333 | -0.46% | 1만 |
| 2026.10.08 | ₩34,253 | ₩34,573 | ₩34,253 | ₩34,426 | +0.51% | 1만 |
| 2026.10.07 | ₩34,386 | ₩34,693 | ₩34,386 | ₩34,586 | +0.58% | 1.1만 |
| 2026.10.06 | ₩34,573 | ₩34,680 | ₩34,473 | ₩34,493 | -0.23% | 1.8만 |
| 2026.10.05 | ₩33,425 | ₩34,640 | ₩33,425 | ₩34,640 | +3.63% | 2만 |
| 2026.10.02 | ₩34,026 | ₩34,026 | ₩33,145 | ₩33,145 | -2.59% | 2.5만 |
| 2026.10.01 | ₩34,026 | ₩34,186 | ₩33,812 | ₩33,946 | -0.24% | 9.3천 |
| 2026.09.30 | ₩34,640 | ₩34,640 | ₩33,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,671 |
| -2.80% |
| 1.9만 |
| 2026.09.29 | ₩34,600 | ₩34,600 | ₩34,373 | ₩34,526 | -0.21% | 5천 |
|---|
| 2026.09.28 | ₩34,760 | ₩34,827 | ₩33,973 | ₩34,613 | -0.42% | 1.8만 |
|---|
| 2026.09.25 | ₩34,413 | ₩35,332 | ₩34,373 | ₩34,987 | +1.67% | 2.6만 |
|---|
| 2026.09.24 | ₩34,026 | ₩34,369 | ₩33,973 | ₩34,369 | +1.01% | 6.1천 |
|---|
| 2026.09.23 | ₩34,506 | ₩34,686 | ₩34,079 | ₩34,346 | -0.46% | 1.7만 |
|---|
| 2026.09.22 | ₩34,640 | ₩35,200 | ₩34,266 | ₩34,506 | -0.39% | 1.5만 |
|---|
| 2026.09.21 | ₩34,493 | ₩34,506 | ₩34,346 | ₩34,458 | -0.10% | 4.7천 |
|---|
| 2026.09.18 | ₩34,360 | ₩34,525 | ₩34,213 | ₩34,237 | -0.36% | 9.6천 |
|---|
| 2026.09.17 | ₩34,453 | ₩34,867 | ₩34,426 | ₩34,626 | +0.50% | 6.6천 |
|---|
| 2026.09.16 | ₩35,307 | ₩35,307 | ₩34,573 | ₩34,573 | -2.08% | 7.3천 |
|---|
| 2026.09.15 | ₩35,187 | ₩35,328 | ₩35,093 | ₩35,274 | +0.25% | 7.9천 |
|---|
| 2026.09.14 | ₩35,227 | ₩35,480 | ₩35,048 | ₩35,480 | +0.72% | 9.2천 |
|---|
| 2026.09.11 | ₩34,920 | ₩35,494 | ₩34,920 | ₩35,144 | +0.64% | 1.8만 |
|---|
| 2026.09.10 | ₩33,732 | ₩34,827 | ₩33,532 | ₩34,733 | +2.97% | 2만 |
|---|
| 2026.09.09 | ₩34,502 | ₩34,893 | ₩34,226 | ₩34,303 | -0.58% | 1.3만 |
|---|
| 2026.09.08 | ₩35,774 | ₩35,774 | ₩34,813 | ₩34,940 | -2.33% | 2.5만 |
|---|
| 2026.09.04 | ₩36,374 | ₩36,374 | ₩35,761 | ₩35,974 | -1.10% | 2.6만 |
|---|
| 2026.09.03 | ₩35,867 | ₩36,595 | ₩35,374 | ₩36,595 | +2.03% | 8천 |
|---|
| 2026.09.02 | ₩34,546 | ₩35,870 | ₩34,546 | ₩35,870 | +3.83% | 2.4만 |
|---|
| 2026.09.01 | ₩34,440 | ₩34,867 | ₩34,428 | ₩34,560 | +0.35% | 1.3만 |
|---|
| 2026.08.31 | ₩34,920 | ₩35,307 | ₩34,273 | ₩34,654 | -0.76% | 3.3만 |
|---|
| 2026.08.28 | ₩35,080 | ₩35,814 | ₩34,693 | ₩34,893 | -0.53% | 8.3만 |
|---|
| 2026.08.27 | ₩40,417 | ₩40,644 | ₩40,329 | ₩40,329 | -0.22% | 4천 |
|---|
| 2026.08.26 | ₩40,698 | ₩40,856 | ₩40,452 | ₩40,767 | +0.17% | 1.6만 |
|---|
| 2026.08.25 | ₩40,564 | ₩40,965 | ₩40,285 | ₩40,926 | +0.89% | 8.4천 |
|---|
| 2026.08.24 | ₩40,404 | ₩40,871 | ₩40,404 | ₩40,667 | +0.65% | 1.1만 |
|---|
| 2026.08.21 | ₩40,871 | ₩41,114 | ₩40,471 | ₩40,567 | -0.74% | 1.3만 |
|---|
| 2026.08.20 | ₩40,204 | ₩41,165 | ₩40,204 | ₩40,871 | +1.66% | 2.2만 |
|---|
| 2026.08.19 | ₩40,444 | ₩41,150 | ₩40,444 | ₩40,778 | +0.82% | 6.1만 |
|---|
| 2026.08.18 | ₩40,578 | ₩41,098 | ₩40,578 | ₩40,799 | +0.55% | 2.5만 |
|---|
| 2026.08.17 | ₩40,871 | ₩40,871 | ₩40,431 | ₩40,572 | -0.73% | 3만 |
|---|
| 2026.08.14 | ₩40,444 | ₩41,231 | ₩40,177 | ₩41,231 | +1.95% | 3.8만 |
|---|
| 2026.08.13 | ₩40,117 | ₩40,564 | ₩39,857 | ₩40,071 | -0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩40,031 | ₩40,759 | ₩40,031 | ₩40,759 | +1.82% | 6.8만 |
|---|
| 2026.08.11 | ₩40,631 | ₩40,818 | ₩40,431 | ₩40,664 | +0.08% | 2.3만 |
|---|
| 2026.08.10 | ₩40,324 | ₩40,564 | ₩40,191 | ₩40,551 | +0.56% | 3.8만 |
|---|
| 2026.08.07 | ₩40,764 | ₩40,991 | ₩40,383 | ₩40,602 | -0.40% | 2.4만 |
|---|
| 2026.08.06 | ₩40,257 | ₩40,836 | ₩40,177 | ₩40,836 | +1.44% | 3.1만 |
|---|
| 2026.08.05 | ₩41,285 | ₩41,392 | ₩40,998 | ₩41,018 | -0.65% | 7.6만 |
|---|
| 2026.08.04 | ₩40,457 | ₩41,165 | ₩40,457 | ₩41,165 | +1.75% | 1.4만 |
|---|
| 2026.08.03 | ₩40,791 | ₩40,911 | ₩40,511 | ₩40,898 | +0.26% | 1.9만 |
|---|
| 2026.07.31 | ₩40,444 | ₩40,591 | ₩40,164 | ₩40,467 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩40,471 | ₩40,618 | ₩40,057 | ₩40,618 | +0.36% | 9.7천 |
|---|
| 2026.07.29 | ₩41,352 | ₩41,859 | ₩41,325 | ₩41,658 | +0.74% | 3.1만 |
|---|
| 2026.07.28 | ₩40,377 | ₩41,578 | ₩40,377 | ₩41,405 | +2.54% | 1.6만 |
|---|
| 2026.07.27 | ₩39,750 | ₩40,177 | ₩39,657 | ₩39,830 | +0.20% | 1.9만 |
|---|
| 2026.07.24 | ₩40,004 | ₩40,004 | ₩39,477 | ₩39,882 | -0.30% | 1.1만 |
|---|
| 2026.07.23 | ₩39,577 | ₩39,897 | ₩39,099 | ₩39,873 | +0.75% | 4.2만 |
|---|
| 2026.07.22 | ₩40,618 | ₩40,858 | ₩40,211 | ₩40,437 | -0.44% | 8.8만 |
|---|
| 2026.07.21 | ₩40,791 | ₩40,791 | ₩40,391 | ₩40,471 | -0.79% | 2천 |
|---|
| 2026.07.20 | ₩40,217 | ₩41,225 | ₩40,217 | ₩41,107 | +2.21% | 3.4천 |
|---|
| 2026.07.17 | ₩40,564 | ₩41,205 | ₩40,357 | ₩40,914 | +0.86% | 8.1천 |
|---|
| 2026.07.16 | ₩40,297 | ₩41,538 | ₩40,297 | ₩41,018 | +1.79% | 2.4만 |
|---|
| 2026.07.15 | ₩40,031 | ₩40,784 | ₩38,843 | ₩40,511 | +1.20% | 5.9만 |
|---|
| 2026.07.14 | ₩34,963 | ₩35,052 | ₩34,827 | ₩35,052 | +0.26% | 2.7천 |
|---|
| 2026.07.13 | ₩34,706 | ₩35,520 | ₩34,664 | ₩35,358 | +1.88% | 4.1천 |
|---|
| 2026.07.10 | ₩34,473 | ₩34,640 | ₩34,333 | ₩34,557 | +0.24% | 5.9천 |
|---|
| 2026.07.09 | ₩33,959 | ₩34,074 | ₩33,772 | ₩34,074 | +0.34% | 2.8천 |
|---|
| 2026.07.08 | ₩34,239 | ₩34,239 | ₩33,506 | ₩33,828 | -1.20% | 1.6천 |
|---|
| 2026.07.07 | ₩34,279 | ₩34,402 | ₩34,279 | ₩34,402 | +0.36% | 1.5천 |
|---|
| 2026.07.06 | ₩33,746 | ₩34,046 | ₩33,512 | ₩34,046 | +0.89% | 2.9천 |
|---|
| 2026.07.02 | ₩34,066 | ₩34,199 | ₩33,906 | ₩34,154 | +0.26% | 3.5천 |
|---|
| 2026.07.01 | ₩33,852 | ₩34,306 | ₩33,852 | ₩34,005 | +0.45% | 2.5천 |
|---|
| 2026.06.30 | ₩33,171 | ₩33,453 | ₩33,105 | ₩33,400 | +0.69% | 2.5천 |
|---|
| 2026.06.29 | ₩33,986 | ₩34,173 | ₩33,866 | ₩34,045 | +0.17% | 5.5천 |
|---|
| 2026.06.26 | ₩33,612 | ₩33,884 | ₩33,606 | ₩33,884 | +0.81% | 3.2천 |
|---|
| 2026.06.25 | ₩33,099 | ₩33,252 | ₩32,918 | ₩32,918 | -0.54% | 3.1천 |
|---|
| 2026.06.24 | ₩32,972 | ₩33,526 | ₩32,972 | ₩33,037 | +0.20% | 1.8천 |
|---|
| 2026.06.23 | ₩32,798 | ₩32,798 | ₩32,518 | ₩32,518 | -0.85% | 1.5천 |
|---|
| 2026.06.22 | ₩33,265 | ₩33,546 | ₩32,905 | ₩32,917 | -1.05% | 6.6천 |
|---|
| 2026.06.18 | ₩32,825 | ₩33,212 | ₩32,465 | ₩33,002 | +0.54% | 2.8만 |
|---|
| 2026.06.17 | ₩33,986 | ₩34,159 | ₩32,993 | ₩32,993 | -2.92% | 16.4만 |
|---|
| 2026.06.16 | ₩33,892 | ₩34,113 | ₩33,852 | ₩34,099 | +0.61% | 3.1천 |
|---|
| 2026.06.15 | ₩33,546 | ₩33,986 | ₩33,546 | ₩33,672 | +0.38% | 5.1천 |
|---|
| 2026.06.12 | ₩33,065 | ₩33,153 | ₩32,892 | ₩33,153 | +0.27% | 1.7천 |
|---|
| 2026.06.11 | ₩32,571 | ₩32,948 | ₩32,225 | ₩32,948 | +1.16% | 4.3천 |
|---|
| 2026.06.10 | ₩33,225 | ₩33,225 | ₩32,825 | ₩32,825 | -1.20% | 4천 |
|---|
| 2026.06.09 | ₩33,359 | ₩33,879 | ₩33,092 | ₩33,376 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩32,972 | ₩33,265 | ₩32,932 | ₩33,207 | +0.71% | 6.8천 |
|---|
| 2026.06.05 | ₩33,839 | ₩33,839 | ₩33,119 | ₩33,259 | -1.72% | 6.9천 |
|---|
| 2026.06.04 | ₩34,686 | ₩34,686 | ₩34,262 | ₩34,262 | -1.22% | 1.8천 |
|---|
| 2026.06.03 | ₩34,693 | ₩34,693 | ₩34,199 | ₩34,337 | -1.03% | 7천 |
|---|
| 2026.06.02 | ₩35,907 | ₩35,974 | ₩35,644 | ₩35,685 | -0.62% | 5.8천 |
|---|
| 2026.06.01 | ₩35,494 | ₩36,328 | ₩35,494 | ₩35,974 | +1.35% | 4.4천 |
|---|
| 2026.05.29 | ₩35,602 | ₩35,867 | ₩35,602 | ₩35,755 | +0.43% | 1.8천 |
|---|
| 2026.05.28 | ₩34,853 | ₩35,600 | ₩34,787 | ₩35,600 | +2.14% | 2.5천 |
|---|
| 2026.05.27 | ₩35,440 | ₩35,600 | ₩35,227 | ₩35,287 | -0.43% | 1.1만 |
|---|
| 2026.05.26 | ₩35,267 | ₩35,520 | ₩35,267 | ₩35,503 | +0.67% | 6.6천 |
|---|
| 2026.05.22 | ₩35,574 | ₩35,640 | ₩35,374 | ₩35,512 | -0.17% | 3천 |
|---|
| 2026.05.21 | ₩35,350 | ₩35,894 | ₩35,213 | ₩35,574 | +0.63% | 1.8천 |
|---|
| 2026.05.20 | ₩35,414 | ₩35,863 | ₩34,873 | ₩35,863 | +1.27% | 7.3천 |
|---|
| 2026.05.19 | ₩35,894 | ₩36,228 | ₩35,560 | ₩35,654 | -0.67% | 12.5만 |
|---|
| 2026.05.18 | ₩35,854 | ₩36,454 | ₩35,854 | ₩35,962 | +0.30% | 7.4천 |
|---|
| 2026.05.15 | ₩35,987 | ₩36,428 | ₩35,987 | ₩36,002 | +0.04% | 5천 |
|---|
| 2026.05.14 | ₩36,488 | ₩36,520 | ₩35,983 | ₩36,290 | -0.54% | 3천 |
|---|
| 2026.05.13 | ₩36,548 | ₩37,095 | ₩36,374 | ₩36,521 | -0.07% | 8천 |
|---|
| 2026.05.12 | ₩36,428 | ₩37,075 | ₩36,214 | ₩36,921 | +1.36% | 8천 |
|---|
| 2026.05.11 | ₩36,815 | ₩36,868 | ₩36,535 | ₩36,537 | -0.75% | 1.8만 |
|---|
| 2026.05.08 | ₩37,162 | ₩37,429 | ₩36,801 | ₩36,801 | -0.97% | 7.6천 |
|---|
| 2026.05.07 | ₩37,762 | ₩37,962 | ₩37,335 | ₩37,344 | -1.11% | 2.3만 |
|---|
| 2026.05.06 | ₩38,696 | ₩38,763 | ₩37,936 | ₩37,942 | -1.95% | 1.1만 |
|---|
| 2026.05.05 | ₩38,082 | ₩38,082 | ₩36,281 | ₩38,082 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩40,884 | ₩40,884 | ₩40,444 | ₩40,586 | -0.73% | 5.5천 |
|---|
| 2026.05.01 | ₩40,731 | ₩40,871 | ₩40,604 | ₩40,662 | -0.17% | 6.7천 |
|---|
| 2026.04.30 | ₩40,965 | ₩40,965 | ₩39,964 | ₩40,417 | -1.34% | 4.6천 |
|---|
| 2026.04.29 | ₩40,511 | ₩41,392 | ₩40,351 | ₩41,335 | +2.04% | 5.8천 |
|---|
| 2026.04.28 | ₩40,778 | ₩40,778 | ₩40,511 | ₩40,512 | -0.65% | 2천 |
|---|
| 2026.04.27 | ₩40,751 | ₩40,858 | ₩40,564 | ₩40,624 | -0.31% | 1.1만 |
|---|
| 2026.04.24 | ₩40,591 | ₩40,991 | ₩40,591 | ₩40,963 | +0.92% | 4.7천 |
|---|
| 2026.04.23 | ₩40,938 | ₩40,938 | ₩40,564 | ₩40,600 | -0.82% | 2.3천 |
|---|
| 2026.04.22 | ₩42,019 | ₩42,112 | ₩41,725 | ₩42,013 | -0.01% | 7.7천 |
|---|
| 2026.04.21 | ₩42,686 | ₩42,686 | ₩41,752 | ₩41,952 | -1.72% | 3.9천 |
|---|
| 2026.04.20 | ₩41,698 | ₩42,193 | ₩41,565 | ₩42,193 | +1.19% | 9.1천 |
|---|
| 2026.04.17 | ₩41,620 | ₩41,979 | ₩41,592 | ₩41,726 | +0.26% | 7.7천 |
|---|
| 2026.04.16 | ₩40,831 | ₩41,098 | ₩40,591 | ₩41,098 | +0.65% | 2.2천 |
|---|
| 2026.04.15 | ₩40,758 | ₩41,590 | ₩40,758 | ₩41,442 | +1.68% | 3.1천 |
|---|
| 2026.04.14 | ₩40,205 | ₩40,564 | ₩40,177 | ₩40,313 | +0.27% | 7.3천 |
|---|
| 2026.04.13 | ₩38,883 | ₩40,257 | ₩38,883 | ₩40,075 | +3.06% | 6.8천 |
|---|
| 2026.04.10 | ₩38,669 | ₩39,327 | ₩38,531 | ₩38,531 | -0.36% | 1.4만 |
|---|
| 2026.04.09 | ₩38,803 | ₩38,940 | ₩38,803 | ₩38,940 | +0.35% | 1천 |
|---|
| 2026.04.08 | ₩39,070 | ₩39,317 | ₩39,070 | ₩39,218 | +0.38% | 3.2천 |
|---|
| 2026.04.07 | ₩38,896 | ₩38,896 | ₩38,429 | ₩38,608 | -0.74% | 9천 |
|---|
| 2026.04.06 | ₩38,830 | ₩39,331 | ₩38,830 | ₩38,898 | +0.18% | 3.2천 |
|---|
| 2026.04.02 | ₩37,956 | ₩38,867 | ₩37,956 | ₩38,867 | +2.40% | 4.7천 |
|---|
| 2026.04.01 | ₩38,723 | ₩38,923 | ₩38,429 | ₩38,746 | +0.06% | 3.5천 |
|---|
| 2026.03.31 | ₩38,556 | ₩38,950 | ₩38,556 | ₩38,876 | +0.83% | 5.7천 |
|---|
| 2026.03.30 | ₩38,149 | ₩38,629 | ₩38,149 | ₩38,576 | +1.12% | 5.8천 |
|---|
| 2026.03.27 | ₩38,336 | ₩38,336 | ₩37,685 | ₩37,762 | -1.50% | 4.4천 |
|---|
| 2026.03.26 | ₩38,376 | ₩38,990 | ₩38,376 | ₩38,616 | +0.63% | 3.7천 |
|---|
| 2026.03.25 | ₩39,056 | ₩39,056 | ₩38,636 | ₩38,791 | -0.68% | 1.6천 |
|---|
| 2026.03.24 | ₩38,549 | ₩38,696 | ₩38,376 | ₩38,429 | -0.31% | 1.6천 |
|---|
| 2026.03.23 | ₩38,603 | ₩39,150 | ₩38,603 | ₩38,950 | +0.90% | 3.6천 |
|---|
| 2026.03.20 | ₩38,323 | ₩38,329 | ₩37,649 | ₩38,049 | -0.71% | 9.1천 |
|---|
| 2026.03.19 | ₩38,229 | ₩38,709 | ₩37,941 | ₩38,400 | +0.45% | 1.6만 |
|---|
| 2026.03.18 | ₩40,031 | ₩40,177 | ₩38,563 | ₩38,563 | -3.67% | 1.1만 |
|---|
| 2026.03.17 | ₩39,964 | ₩40,551 | ₩39,964 | ₩40,324 | +0.90% | 92.7만 |
|---|
| 2026.03.16 | ₩39,310 | ₩40,031 | ₩39,310 | ₩39,697 | +0.98% | 1.7만 |
|---|
| 2026.03.13 | ₩39,403 | ₩39,563 | ₩39,190 | ₩39,203 | -0.51% | 6.2천 |
|---|
| 2026.03.12 | ₩39,870 | ₩39,937 | ₩38,816 | ₩38,816 | -2.64% | 7.2천 |
|---|
| 2026.03.11 | ₩40,914 | ₩40,914 | ₩40,071 | ₩40,631 | -0.69% | 8천 |
|---|
| 2026.03.10 | ₩40,524 | ₩40,524 | ₩39,890 | ₩39,937 | -1.45% | 1.1만 |
|---|
| 2026.03.09 | ₩40,991 | ₩40,991 | ₩40,031 | ₩40,791 | -0.49% | 8.2천 |
|---|
| 2026.03.06 | ₩41,245 | ₩41,478 | ₩41,018 | ₩41,378 | +0.32% | 3.3천 |
|---|
| 2026.03.05 | ₩42,005 | ₩42,032 | ₩41,765 | ₩41,872 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩41,071 | ₩41,859 | ₩41,071 | ₩41,472 | +0.97% | 5.1천 |
|---|
| 2026.03.03 | ₩40,017 | ₩41,338 | ₩40,017 | ₩41,071 | +2.63% | 6.4천 |
|---|
| 2026.03.02 | ₩40,431 | ₩41,078 | ₩40,391 | ₩40,391 | -0.10% | 8.9천 |
|---|
| 2026.02.27 | ₩40,177 | ₩41,885 | ₩40,177 | ₩41,085 | +2.26% | 40.1만 |
|---|
| 2026.02.26 | ₩42,032 | ₩42,379 | ₩39,833 | ₩40,551 | -3.52% | 8.7천 |
|---|
| 2026.02.25 | ₩42,179 | ₩42,906 | ₩41,778 | ₩42,392 | +0.51% | 1.2만 |
|---|
| 2026.02.24 | ₩39,156 | ₩42,739 | ₩39,156 | ₩42,739 | +9.15% | 1.3만 |
|---|
| 2026.02.23 | ₩37,682 | ₩42,539 | ₩37,208 | ₩39,897 | +5.88% | 6.1만 |
|---|
| 2026.02.20 | ₩38,323 | ₩38,323 | ₩37,829 | ₩37,829 | -1.29% | 5.3천 |
|---|
| 2026.02.19 | ₩37,722 | ₩37,936 | ₩37,469 | ₩37,936 | +0.57% | 7천 |
|---|
| 2026.02.18 | ₩37,896 | ₩38,176 | ₩37,896 | ₩38,029 | +0.35% | 2천 |
|---|
| 2026.02.17 | ₩37,375 | ₩38,042 | ₩37,375 | ₩37,595 | +0.59% | 7천 |
|---|
| 2026.02.13 | ₩36,681 | ₩37,335 | ₩36,535 | ₩37,322 | +1.75% | 9.4천 |
|---|
| 2026.02.12 | ₩37,175 | ₩37,362 | ₩36,121 | ₩36,508 | -1.79% | 7.8천 |
|---|
| 2026.02.11 | ₩38,056 | ₩38,589 | ₩37,629 | ₩37,775 | -0.74% | 6.1천 |
|---|
| 2026.02.10 | ₩38,383 | ₩38,870 | ₩38,383 | ₩38,603 | +0.57% | 4.2천 |
|---|
| 2026.02.09 | ₩36,748 | ₩38,296 | ₩36,748 | ₩38,180 | +3.90% | 9.2천 |
|---|
| 2026.02.06 | ₩37,215 | ₩37,909 | ₩37,002 | ₩37,617 | +1.08% | 1만 |
|---|
| 2026.02.05 | ₩37,896 | ₩37,896 | ₩36,581 | ₩37,268 | -1.65% | 2.1만 |
|---|
| 2026.02.04 | ₩39,684 | ₩39,684 | ₩37,762 | ₩38,429 | -3.16% | 2.1만 |
|---|
| 2026.02.03 | ₩40,297 | ₩40,971 | ₩39,016 | ₩39,217 | -2.68% | 4.6만 |
|---|
| 2026.02.02 | ₩48,357 | ₩49,331 | ₩48,357 | ₩48,504 | +0.30% | 1.1만 |
|---|
| 2026.01.30 | ₩48,877 | ₩48,904 | ₩46,182 | ₩48,704 | -0.35% | 2.1만 |
|---|
| 2026.01.29 | ₩49,905 | ₩49,905 | ₩48,770 | ₩49,051 | -1.71% | 6.9천 |
|---|
| 2026.01.28 | ₩51,453 | ₩51,519 | ₩50,212 | ₩50,369 | -2.11% | 1.5만 |
|---|
| 2026.01.27 | ₩52,280 | ₩52,280 | ₩51,533 | ₩51,639 | -1.23% | 5.7천 |
|---|
| 2026.01.26 | ₩52,493 | ₩52,800 | ₩52,335 | ₩52,413 | -0.15% | 9.6천 |
|---|
| 2026.01.23 | ₩52,440 | ₩52,784 | ₩52,367 | ₩52,400 | -0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩52,373 | ₩53,060 | ₩52,373 | ₩52,760 | +0.74% | 6.4천 |
|---|
| 2026.01.21 | ₩51,906 | ₩52,200 | ₩51,386 | ₩51,913 | +0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩51,973 | ₩52,026 | ₩51,292 | ₩51,533 | -0.85% | 1.7만 |
|---|
| 2026.01.16 | ₩52,547 | ₩52,906 | ₩52,360 | ₩52,848 | +0.57% | 8천 |
|---|
| 2026.01.15 | ₩52,627 | ₩53,254 | ₩52,467 | ₩53,254 | +1.19% | 6.6천 |
|---|
| 2026.01.14 | ₩52,627 | ₩53,534 | ₩52,627 | ₩53,510 | +1.68% | 6.4천 |
|---|
| 2026.01.13 | ₩53,000 | ₩53,000 | ₩52,607 | ₩52,814 | -0.35% | 4.5천 |
|---|
| 2026.01.12 | ₩53,080 | ₩53,294 | ₩52,954 | ₩53,107 | +0.05% | 6.5천 |
|---|
| 2026.01.09 | ₩54,028 | ₩54,028 | ₩53,047 | ₩53,547 | -0.89% | 9.8천 |
|---|
| 2026.01.08 | ₩53,948 | ₩54,361 | ₩53,788 | ₩54,201 | +0.47% | 4.1천 |
|---|
| 2026.01.07 | ₩54,842 | ₩54,842 | ₩54,275 | ₩54,695 | -0.27% | 7.7천 |
|---|
| 2026.01.06 | ₩54,975 | ₩55,242 | ₩54,722 | ₩55,015 | +0.07% | 3.5천 |
|---|
| 2026.01.05 | ₩54,308 | ₩55,402 | ₩54,308 | ₩54,762 | +0.84% | 5.1천 |
|---|
| 2026.01.02 | ₩54,201 | ₩54,281 | ₩53,828 | ₩53,988 | -0.39% | 3.9천 |
|---|
| 2025.12.31 | ₩55,149 | ₩55,149 | ₩54,482 | ₩54,482 | -1.21% | 1.8만 |
|---|
| 2025.12.30 | ₩55,282 | ₩55,344 | ₩55,149 | ₩55,189 | -0.17% | 9.4천 |
|---|
| 2025.12.29 | ₩55,509 | ₩55,509 | ₩55,095 | ₩55,282 | -0.41% | 2.1만 |
|---|
| 2025.12.26 | ₩55,335 | ₩55,616 | ₩55,335 | ₩55,482 | +0.27% | 5.6천 |
|---|
| 2025.12.24 | ₩55,576 | ₩55,925 | ₩55,524 | ₩55,925 | +0.63% | 6.9천 |
|---|
| 2025.12.23 | ₩55,669 | ₩55,669 | ₩55,215 | ₩55,489 | -0.32% | 3.2천 |
|---|
| 2025.12.22 | ₩55,722 | ₩56,109 | ₩55,722 | ₩55,936 | +0.38% | 2.3만 |
|---|
| 2025.12.19 | ₩54,855 | ₩55,843 | ₩54,855 | ₩55,456 | +1.09% | 7천 |
|---|
| 2025.12.18 | ₩55,776 | ₩56,043 | ₩55,082 | ₩55,202 | -1.03% | 7.9천 |
|---|
| 2025.12.17 | ₩57,003 | ₩57,911 | ₩56,270 | ₩56,270 | -1.29% | 5.1천 |
|---|
| 2025.12.16 | ₩57,270 | ₩57,617 | ₩56,950 | ₩57,537 | +0.47% | 1.9만 |
|---|
| 2025.12.15 | ₩57,297 | ₩57,911 | ₩56,550 | ₩56,550 | -1.30% | 1.7만 |
|---|
| 2025.12.12 | ₩56,603 | ₩57,504 | ₩56,603 | ₩57,329 | +1.28% | 6.7천 |
|---|
| 2025.12.11 | ₩55,736 | ₩57,337 | ₩55,736 | ₩57,337 | +2.87% | 6.5천 |
|---|
| 2025.12.10 | ₩56,576 | ₩57,301 | ₩56,243 | ₩56,857 | +0.50% | 7.2천 |
|---|
| 2025.12.09 | ₩56,176 | ₩57,110 | ₩56,176 | ₩56,619 | +0.79% | 7.1천 |
|---|
| 2025.12.08 | ₩57,390 | ₩57,749 | ₩56,777 | ₩56,777 | -1.07% | 6.3천 |
|---|
| 2025.12.05 | ₩57,444 | ₩57,978 | ₩57,137 | ₩57,911 | +0.81% | 5.6천 |
|---|
| 2025.12.04 | ₩56,576 | ₩57,510 | ₩56,396 | ₩57,177 | +1.06% | 7천 |
|---|
| 2025.12.03 | ₩58,711 | ₩59,572 | ₩57,144 | ₩57,844 | -1.48% | 1.1만 |
|---|
| 2025.12.02 | ₩58,711 | ₩59,445 | ₩58,331 | ₩58,711 | 0.00% | 7.9천 |
|---|
| 2025.12.01 | ₩58,445 | ₩59,045 | ₩58,244 | ₩58,778 | +0.57% | 8.1천 |
|---|
| 2025.11.28 | ₩58,778 | ₩58,912 | ₩58,578 | ₩58,778 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩58,978 | ₩59,132 | ₩58,585 | ₩59,045 | +0.11% | 5.4천 |
|---|
| 2025.11.25 | ₩58,378 | ₩59,238 | ₩58,244 | ₩58,511 | +0.23% | 9.7천 |
|---|
| 2025.11.24 | ₩57,510 | ₩58,445 | ₩57,510 | ₩58,178 | +1.16% | 2.1만 |
|---|
| 2025.11.21 | ₩56,310 | ₩58,711 | ₩56,243 | ₩57,043 | +1.30% | 2.1만 |
|---|
| 2025.11.20 | ₩59,312 | ₩59,312 | ₩56,176 | ₩56,576 | -4.61% | 1.4만 |
|---|
| 2025.11.19 | ₩59,112 | ₩59,112 | ₩57,777 | ₩58,578 | -0.90% | 1만 |
|---|
| 2025.11.18 | ₩60,046 | ₩60,046 | ₩58,998 | ₩59,252 | -1.32% | 9천 |
|---|
| 2025.11.17 | ₩61,113 | ₩61,247 | ₩59,779 | ₩60,313 | -1.31% | 1.4만 |
|---|
| 2025.11.14 | ₩62,714 | ₩62,714 | ₩60,913 | ₩61,080 | -2.61% | 2.3만 |
|---|
| 2025.11.13 | ₩65,383 | ₩65,383 | ₩63,115 | ₩63,181 | -3.37% | 1.5만 |
|---|
| 2025.11.12 | ₩65,450 | ₩65,850 | ₩65,216 | ₩65,356 | -0.14% | 8.3천 |
|---|
| 2025.11.11 | ₩64,849 | ₩65,917 | ₩64,729 | ₩65,650 | +1.23% | 5.2천 |
|---|
| 2025.11.10 | ₩65,250 | ₩65,250 | ₩64,116 | ₩64,516 | -1.12% | 7.3천 |
|---|
| 2025.11.07 | ₩63,248 | ₩64,716 | ₩63,248 | ₩64,249 | +1.58% | 1.4만 |
|---|
| 2025.11.06 | ₩65,050 | ₩65,650 | ₩64,382 | ₩64,382 | -1.03% | 6.4천 |
|---|
| 2025.11.05 | ₩64,716 | ₩66,651 | ₩64,716 | ₩66,517 | +2.78% | 6.3천 |
|---|
| 2025.11.04 | ₩66,384 | ₩66,718 | ₩64,829 | ₩64,983 | -2.11% | 1.3만 |
|---|
| 2025.11.03 | ₩67,585 | ₩68,052 | ₩66,197 | ₩66,851 | -1.09% | 8.4천 |
|---|
| 2025.10.31 | ₩67,185 | ₩67,652 | ₩66,117 | ₩67,585 | +0.60% | 1.7만 |
|---|
| 2025.10.30 | ₩68,786 | ₩68,906 | ₩66,250 | ₩66,250 | -3.69% | 1.4만 |
|---|
| 2025.10.29 | ₩72,055 | ₩72,055 | ₩68,519 | ₩68,519 | -4.91% | 1.6만 |
|---|
| 2025.10.28 | ₩74,056 | ₩76,058 | ₩72,055 | ₩72,055 | -2.70% | 4만 |
|---|
| 2025.10.27 | ₩69,920 | ₩70,914 | ₩69,386 | ₩69,787 | -0.19% | 1.1만 |
|---|
| 2025.10.24 | ₩69,053 | ₩70,187 | ₩69,053 | ₩69,119 | +0.10% | 8.8천 |
|---|
| 2025.10.23 | ₩68,652 | ₩69,360 | ₩68,252 | ₩69,299 | +0.94% | 4.4천 |
|---|
| 2025.10.22 | ₩69,653 | ₩70,254 | ₩68,652 | ₩68,792 | -1.24% | 1.8만 |
|---|
| 2025.10.21 | ₩69,253 | ₩70,053 | ₩69,119 | ₩69,820 | +0.82% | 5.6천 |
|---|
| 2025.10.20 | ₩68,119 | ₩69,386 | ₩68,119 | ₩69,253 | +1.67% | 8.7만 |
|---|
| 2025.10.17 | ₩66,651 | ₩68,319 | ₩66,517 | ₩67,918 | +1.90% | 1.1만 |
|---|
| 2025.10.16 | ₩69,586 | ₩69,586 | ₩66,317 | ₩66,851 | -3.93% | 1.9만 |
|---|
| 2025.10.15 | ₩71,521 | ₩72,255 | ₩70,387 | ₩70,420 | -1.54% | 7.6천 |
|---|
| 2025.10.14 | ₩70,320 | ₩71,855 | ₩68,973 | ₩71,334 | +1.44% | 7.6천 |
|---|
| 2025.10.13 | ₩73,122 | ₩73,122 | ₩70,520 | ₩71,401 | -2.35% | 1.5만 |
|---|
| 2025.10.10 | ₩77,793 | ₩78,653 | ₩72,255 | ₩72,282 | -7.08% | 1.2만 |
|---|