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 | ₩34,496 | ₩34,656 | ₩34,336 | ₩34,336 | -0.46% | 1만 |
| 2026.10.08 | ₩34,256 | ₩34,576 | ₩34,256 | ₩34,430 | +0.51% | 1만 |
| 2026.10.07 | ₩34,390 | ₩34,696 | ₩34,390 | ₩34,590 | +0.58% | 1.1만 |
| 2026.10.06 | ₩34,576 | ₩34,683 | ₩34,476 | ₩34,496 | -0.23% | 1.8만 |
| 2026.10.05 | ₩33,429 | ₩34,643 | ₩33,429 | ₩34,643 | +3.63% | 2만 |
| 2026.10.02 | ₩34,029 | ₩34,029 | ₩33,148 | ₩33,148 | -2.59% | 2.5만 |
| 2026.10.01 | ₩34,029 | ₩34,189 | ₩33,816 | ₩33,949 | -0.24% | 9.3천 |
| 2026.09.30 | ₩34,643 | ₩34,643 | ₩33,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,674 |
| -2.80% |
| 1.9만 |
| 2026.09.29 | ₩34,603 | ₩34,603 | ₩34,376 | ₩34,530 | -0.21% | 5천 |
|---|
| 2026.09.28 | ₩34,763 | ₩34,830 | ₩33,976 | ₩34,616 | -0.42% | 1.8만 |
|---|
| 2026.09.25 | ₩34,416 | ₩35,336 | ₩34,376 | ₩34,990 | +1.67% | 2.6만 |
|---|
| 2026.09.24 | ₩34,029 | ₩34,372 | ₩33,976 | ₩34,372 | +1.01% | 6.1천 |
|---|
| 2026.09.23 | ₩34,510 | ₩34,690 | ₩34,083 | ₩34,350 | -0.46% | 1.7만 |
|---|
| 2026.09.22 | ₩34,643 | ₩35,204 | ₩34,269 | ₩34,510 | -0.39% | 1.5만 |
|---|
| 2026.09.21 | ₩34,496 | ₩34,510 | ₩34,350 | ₩34,462 | -0.10% | 4.7천 |
|---|
| 2026.09.18 | ₩34,363 | ₩34,528 | ₩34,216 | ₩34,240 | -0.36% | 9.6천 |
|---|
| 2026.09.17 | ₩34,456 | ₩34,870 | ₩34,430 | ₩34,630 | +0.50% | 6.6천 |
|---|
| 2026.09.16 | ₩35,310 | ₩35,310 | ₩34,576 | ₩34,576 | -2.08% | 7.3천 |
|---|
| 2026.09.15 | ₩35,190 | ₩35,332 | ₩35,097 | ₩35,277 | +0.25% | 7.9천 |
|---|
| 2026.09.14 | ₩35,230 | ₩35,484 | ₩35,051 | ₩35,484 | +0.72% | 9.2천 |
|---|
| 2026.09.11 | ₩34,923 | ₩35,497 | ₩34,923 | ₩35,148 | +0.64% | 1.8만 |
|---|
| 2026.09.10 | ₩33,736 | ₩34,830 | ₩33,535 | ₩34,737 | +2.97% | 2만 |
|---|
| 2026.09.09 | ₩34,506 | ₩34,897 | ₩34,229 | ₩34,307 | -0.58% | 1.3만 |
|---|
| 2026.09.08 | ₩35,777 | ₩35,777 | ₩34,817 | ₩34,943 | -2.33% | 2.5만 |
|---|
| 2026.09.04 | ₩36,378 | ₩36,378 | ₩35,764 | ₩35,978 | -1.10% | 2.6만 |
|---|
| 2026.09.03 | ₩35,871 | ₩36,598 | ₩35,377 | ₩36,598 | +2.03% | 8천 |
|---|
| 2026.09.02 | ₩34,550 | ₩35,873 | ₩34,550 | ₩35,873 | +3.83% | 2.4만 |
|---|
| 2026.09.01 | ₩34,443 | ₩34,870 | ₩34,431 | ₩34,563 | +0.35% | 1.3만 |
|---|
| 2026.08.31 | ₩34,923 | ₩35,310 | ₩34,276 | ₩34,658 | -0.76% | 3.3만 |
|---|
| 2026.08.28 | ₩35,083 | ₩35,817 | ₩34,696 | ₩34,897 | -0.53% | 8.3만 |
|---|
| 2026.08.27 | ₩40,421 | ₩40,648 | ₩40,333 | ₩40,333 | -0.22% | 4천 |
|---|
| 2026.08.26 | ₩40,702 | ₩40,860 | ₩40,456 | ₩40,771 | +0.17% | 1.6만 |
|---|
| 2026.08.25 | ₩40,568 | ₩40,969 | ₩40,289 | ₩40,930 | +0.89% | 8.4천 |
|---|
| 2026.08.24 | ₩40,408 | ₩40,875 | ₩40,408 | ₩40,671 | +0.65% | 1.1만 |
|---|
| 2026.08.21 | ₩40,875 | ₩41,118 | ₩40,475 | ₩40,571 | -0.74% | 1.3만 |
|---|
| 2026.08.20 | ₩40,208 | ₩41,169 | ₩40,208 | ₩40,875 | +1.66% | 2.2만 |
|---|
| 2026.08.19 | ₩40,448 | ₩41,154 | ₩40,448 | ₩40,782 | +0.82% | 6.1만 |
|---|
| 2026.08.18 | ₩40,582 | ₩41,102 | ₩40,582 | ₩40,803 | +0.55% | 2.5만 |
|---|
| 2026.08.17 | ₩40,875 | ₩40,875 | ₩40,435 | ₩40,576 | -0.73% | 3만 |
|---|
| 2026.08.14 | ₩40,448 | ₩41,235 | ₩40,181 | ₩41,235 | +1.95% | 3.8만 |
|---|
| 2026.08.13 | ₩40,121 | ₩40,568 | ₩39,861 | ₩40,074 | -0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩40,034 | ₩40,763 | ₩40,034 | ₩40,763 | +1.82% | 6.8만 |
|---|
| 2026.08.11 | ₩40,635 | ₩40,822 | ₩40,435 | ₩40,668 | +0.08% | 2.3만 |
|---|
| 2026.08.10 | ₩40,328 | ₩40,568 | ₩40,195 | ₩40,555 | +0.56% | 3.8만 |
|---|
| 2026.08.07 | ₩40,768 | ₩40,995 | ₩40,387 | ₩40,606 | -0.40% | 2.4만 |
|---|
| 2026.08.06 | ₩40,261 | ₩40,840 | ₩40,181 | ₩40,840 | +1.44% | 3.1만 |
|---|
| 2026.08.05 | ₩41,289 | ₩41,396 | ₩41,002 | ₩41,022 | -0.65% | 7.6만 |
|---|
| 2026.08.04 | ₩40,461 | ₩41,169 | ₩40,461 | ₩41,169 | +1.75% | 1.4만 |
|---|
| 2026.08.03 | ₩40,795 | ₩40,915 | ₩40,515 | ₩40,902 | +0.26% | 1.9만 |
|---|
| 2026.07.31 | ₩40,448 | ₩40,595 | ₩40,168 | ₩40,471 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩40,475 | ₩40,622 | ₩40,061 | ₩40,622 | +0.36% | 9.7천 |
|---|
| 2026.07.29 | ₩41,356 | ₩41,863 | ₩41,329 | ₩41,662 | +0.74% | 3.1만 |
|---|
| 2026.07.28 | ₩40,381 | ₩41,582 | ₩40,381 | ₩41,409 | +2.54% | 1.6만 |
|---|
| 2026.07.27 | ₩39,754 | ₩40,181 | ₩39,661 | ₩39,834 | +0.20% | 1.9만 |
|---|
| 2026.07.24 | ₩40,008 | ₩40,008 | ₩39,481 | ₩39,886 | -0.30% | 1.1만 |
|---|
| 2026.07.23 | ₩39,581 | ₩39,901 | ₩39,103 | ₩39,877 | +0.75% | 4.2만 |
|---|
| 2026.07.22 | ₩40,622 | ₩40,862 | ₩40,215 | ₩40,441 | -0.44% | 8.8만 |
|---|
| 2026.07.21 | ₩40,795 | ₩40,795 | ₩40,395 | ₩40,475 | -0.79% | 2천 |
|---|
| 2026.07.20 | ₩40,221 | ₩41,229 | ₩40,221 | ₩41,111 | +2.21% | 3.4천 |
|---|
| 2026.07.17 | ₩40,568 | ₩41,209 | ₩40,361 | ₩40,918 | +0.86% | 8.1천 |
|---|
| 2026.07.16 | ₩40,301 | ₩41,542 | ₩40,301 | ₩41,022 | +1.79% | 2.4만 |
|---|
| 2026.07.15 | ₩40,034 | ₩40,788 | ₩38,847 | ₩40,515 | +1.20% | 5.9만 |
|---|
| 2026.07.14 | ₩34,966 | ₩35,055 | ₩34,830 | ₩35,055 | +0.26% | 2.7천 |
|---|
| 2026.07.13 | ₩34,710 | ₩35,524 | ₩34,667 | ₩35,361 | +1.88% | 4.1천 |
|---|
| 2026.07.10 | ₩34,476 | ₩34,643 | ₩34,336 | ₩34,560 | +0.24% | 5.9천 |
|---|
| 2026.07.09 | ₩33,963 | ₩34,077 | ₩33,776 | ₩34,077 | +0.34% | 2.8천 |
|---|
| 2026.07.08 | ₩34,243 | ₩34,243 | ₩33,509 | ₩33,832 | -1.20% | 1.6천 |
|---|
| 2026.07.07 | ₩34,283 | ₩34,406 | ₩34,283 | ₩34,406 | +0.36% | 1.5천 |
|---|
| 2026.07.06 | ₩33,749 | ₩34,049 | ₩33,515 | ₩34,049 | +0.89% | 2.9천 |
|---|
| 2026.07.02 | ₩34,069 | ₩34,203 | ₩33,909 | ₩34,157 | +0.26% | 3.5천 |
|---|
| 2026.07.01 | ₩33,856 | ₩34,309 | ₩33,856 | ₩34,008 | +0.45% | 2.5천 |
|---|
| 2026.06.30 | ₩33,174 | ₩33,457 | ₩33,108 | ₩33,403 | +0.69% | 2.5천 |
|---|
| 2026.06.29 | ₩33,989 | ₩34,176 | ₩33,869 | ₩34,048 | +0.17% | 5.5천 |
|---|
| 2026.06.26 | ₩33,616 | ₩33,888 | ₩33,609 | ₩33,888 | +0.81% | 3.2천 |
|---|
| 2026.06.25 | ₩33,102 | ₩33,255 | ₩32,922 | ₩32,922 | -0.54% | 3.1천 |
|---|
| 2026.06.24 | ₩32,975 | ₩33,529 | ₩32,975 | ₩33,040 | +0.20% | 1.8천 |
|---|
| 2026.06.23 | ₩32,802 | ₩32,802 | ₩32,521 | ₩32,521 | -0.85% | 1.5천 |
|---|
| 2026.06.22 | ₩33,269 | ₩33,549 | ₩32,908 | ₩32,920 | -1.05% | 6.6천 |
|---|
| 2026.06.18 | ₩32,828 | ₩33,215 | ₩32,468 | ₩33,006 | +0.54% | 2.8만 |
|---|
| 2026.06.17 | ₩33,989 | ₩34,163 | ₩32,996 | ₩32,996 | -2.92% | 16.4만 |
|---|
| 2026.06.16 | ₩33,896 | ₩34,116 | ₩33,856 | ₩34,103 | +0.61% | 3.1천 |
|---|
| 2026.06.15 | ₩33,549 | ₩33,989 | ₩33,549 | ₩33,676 | +0.38% | 5.1천 |
|---|
| 2026.06.12 | ₩33,068 | ₩33,156 | ₩32,895 | ₩33,156 | +0.27% | 1.7천 |
|---|
| 2026.06.11 | ₩32,575 | ₩32,951 | ₩32,228 | ₩32,951 | +1.16% | 4.3천 |
|---|
| 2026.06.10 | ₩33,229 | ₩33,229 | ₩32,828 | ₩32,828 | -1.20% | 4천 |
|---|
| 2026.06.09 | ₩33,362 | ₩33,882 | ₩33,095 | ₩33,379 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩32,975 | ₩33,269 | ₩32,935 | ₩33,210 | +0.71% | 6.8천 |
|---|
| 2026.06.05 | ₩33,842 | ₩33,842 | ₩33,122 | ₩33,262 | -1.72% | 6.9천 |
|---|
| 2026.06.04 | ₩34,690 | ₩34,690 | ₩34,265 | ₩34,265 | -1.22% | 1.8천 |
|---|
| 2026.06.03 | ₩34,696 | ₩34,696 | ₩34,203 | ₩34,340 | -1.03% | 7천 |
|---|
| 2026.06.02 | ₩35,911 | ₩35,978 | ₩35,648 | ₩35,688 | -0.62% | 5.8천 |
|---|
| 2026.06.01 | ₩35,497 | ₩36,331 | ₩35,497 | ₩35,978 | +1.35% | 4.4천 |
|---|
| 2026.05.29 | ₩35,605 | ₩35,871 | ₩35,605 | ₩35,759 | +0.43% | 1.8천 |
|---|
| 2026.05.28 | ₩34,857 | ₩35,604 | ₩34,790 | ₩35,604 | +2.14% | 2.5천 |
|---|
| 2026.05.27 | ₩35,444 | ₩35,604 | ₩35,230 | ₩35,290 | -0.43% | 1.1만 |
|---|
| 2026.05.26 | ₩35,270 | ₩35,524 | ₩35,270 | ₩35,507 | +0.67% | 6.6천 |
|---|
| 2026.05.22 | ₩35,577 | ₩35,644 | ₩35,377 | ₩35,516 | -0.17% | 3천 |
|---|
| 2026.05.21 | ₩35,353 | ₩35,898 | ₩35,217 | ₩35,577 | +0.63% | 1.8천 |
|---|
| 2026.05.20 | ₩35,417 | ₩35,867 | ₩34,877 | ₩35,867 | +1.27% | 7.3천 |
|---|
| 2026.05.19 | ₩35,898 | ₩36,231 | ₩35,564 | ₩35,657 | -0.67% | 12.5만 |
|---|
| 2026.05.18 | ₩35,857 | ₩36,458 | ₩35,857 | ₩35,966 | +0.30% | 7.4천 |
|---|
| 2026.05.15 | ₩35,991 | ₩36,431 | ₩35,991 | ₩36,006 | +0.04% | 5천 |
|---|
| 2026.05.14 | ₩36,491 | ₩36,523 | ₩35,987 | ₩36,294 | -0.54% | 3천 |
|---|
| 2026.05.13 | ₩36,551 | ₩37,099 | ₩36,378 | ₩36,525 | -0.07% | 8천 |
|---|
| 2026.05.12 | ₩36,431 | ₩37,079 | ₩36,218 | ₩36,925 | +1.36% | 8천 |
|---|
| 2026.05.11 | ₩36,818 | ₩36,872 | ₩36,538 | ₩36,541 | -0.75% | 1.8만 |
|---|
| 2026.05.08 | ₩37,165 | ₩37,432 | ₩36,805 | ₩36,805 | -0.97% | 7.6천 |
|---|
| 2026.05.07 | ₩37,766 | ₩37,966 | ₩37,339 | ₩37,348 | -1.11% | 2.3만 |
|---|
| 2026.05.06 | ₩38,700 | ₩38,767 | ₩37,939 | ₩37,946 | -1.95% | 1.1만 |
|---|
| 2026.05.05 | ₩38,086 | ₩38,086 | ₩36,285 | ₩38,086 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩40,888 | ₩40,888 | ₩40,448 | ₩40,590 | -0.73% | 5.5천 |
|---|
| 2026.05.01 | ₩40,735 | ₩40,875 | ₩40,608 | ₩40,666 | -0.17% | 6.7천 |
|---|
| 2026.04.30 | ₩40,969 | ₩40,969 | ₩39,968 | ₩40,421 | -1.34% | 4.6천 |
|---|
| 2026.04.29 | ₩40,515 | ₩41,396 | ₩40,355 | ₩41,340 | +2.04% | 5.8천 |
|---|
| 2026.04.28 | ₩40,782 | ₩40,782 | ₩40,515 | ₩40,516 | -0.65% | 2천 |
|---|
| 2026.04.27 | ₩40,755 | ₩40,862 | ₩40,568 | ₩40,628 | -0.31% | 1.1만 |
|---|
| 2026.04.24 | ₩40,595 | ₩40,995 | ₩40,595 | ₩40,967 | +0.92% | 4.7천 |
|---|
| 2026.04.23 | ₩40,942 | ₩40,942 | ₩40,568 | ₩40,604 | -0.82% | 2.3천 |
|---|
| 2026.04.22 | ₩42,023 | ₩42,116 | ₩41,729 | ₩42,017 | -0.01% | 7.7천 |
|---|
| 2026.04.21 | ₩42,690 | ₩42,690 | ₩41,756 | ₩41,956 | -1.72% | 3.9천 |
|---|
| 2026.04.20 | ₩41,703 | ₩42,198 | ₩41,569 | ₩42,198 | +1.19% | 9.1천 |
|---|
| 2026.04.17 | ₩41,624 | ₩41,983 | ₩41,596 | ₩41,731 | +0.26% | 7.7천 |
|---|
| 2026.04.16 | ₩40,835 | ₩41,102 | ₩40,595 | ₩41,102 | +0.65% | 2.2천 |
|---|
| 2026.04.15 | ₩40,762 | ₩41,594 | ₩40,762 | ₩41,446 | +1.68% | 3.1천 |
|---|
| 2026.04.14 | ₩40,209 | ₩40,568 | ₩40,181 | ₩40,317 | +0.27% | 7.3천 |
|---|
| 2026.04.13 | ₩38,887 | ₩40,261 | ₩38,887 | ₩40,078 | +3.06% | 6.8천 |
|---|
| 2026.04.10 | ₩38,673 | ₩39,331 | ₩38,534 | ₩38,534 | -0.36% | 1.4만 |
|---|
| 2026.04.09 | ₩38,807 | ₩38,944 | ₩38,807 | ₩38,944 | +0.35% | 1천 |
|---|
| 2026.04.08 | ₩39,074 | ₩39,320 | ₩39,074 | ₩39,222 | +0.38% | 3.2천 |
|---|
| 2026.04.07 | ₩38,900 | ₩38,900 | ₩38,433 | ₩38,612 | -0.74% | 9천 |
|---|
| 2026.04.06 | ₩38,833 | ₩39,335 | ₩38,833 | ₩38,901 | +0.18% | 3.2천 |
|---|
| 2026.04.02 | ₩37,959 | ₩38,871 | ₩37,959 | ₩38,871 | +2.40% | 4.7천 |
|---|
| 2026.04.01 | ₩38,727 | ₩38,927 | ₩38,433 | ₩38,749 | +0.06% | 3.5천 |
|---|
| 2026.03.31 | ₩38,560 | ₩38,953 | ₩38,560 | ₩38,880 | +0.83% | 5.7천 |
|---|
| 2026.03.30 | ₩38,153 | ₩38,633 | ₩38,153 | ₩38,580 | +1.12% | 5.8천 |
|---|
| 2026.03.27 | ₩38,340 | ₩38,340 | ₩37,688 | ₩37,766 | -1.50% | 4.4천 |
|---|
| 2026.03.26 | ₩38,380 | ₩38,994 | ₩38,380 | ₩38,620 | +0.63% | 3.7천 |
|---|
| 2026.03.25 | ₩39,060 | ₩39,060 | ₩38,640 | ₩38,795 | -0.68% | 1.6천 |
|---|
| 2026.03.24 | ₩38,553 | ₩38,700 | ₩38,380 | ₩38,433 | -0.31% | 1.6천 |
|---|
| 2026.03.23 | ₩38,607 | ₩39,154 | ₩38,607 | ₩38,953 | +0.90% | 3.6천 |
|---|
| 2026.03.20 | ₩38,326 | ₩38,333 | ₩37,652 | ₩38,053 | -0.71% | 9.1천 |
|---|
| 2026.03.19 | ₩38,233 | ₩38,713 | ₩37,945 | ₩38,404 | +0.45% | 1.6만 |
|---|
| 2026.03.18 | ₩40,034 | ₩40,181 | ₩38,566 | ₩38,566 | -3.67% | 1.1만 |
|---|
| 2026.03.17 | ₩39,968 | ₩40,555 | ₩39,968 | ₩40,328 | +0.90% | 92.7만 |
|---|
| 2026.03.16 | ₩39,314 | ₩40,034 | ₩39,314 | ₩39,701 | +0.98% | 1.7만 |
|---|
| 2026.03.13 | ₩39,407 | ₩39,567 | ₩39,194 | ₩39,207 | -0.51% | 6.2천 |
|---|
| 2026.03.12 | ₩39,874 | ₩39,941 | ₩38,820 | ₩38,820 | -2.64% | 7.2천 |
|---|
| 2026.03.11 | ₩40,918 | ₩40,918 | ₩40,074 | ₩40,635 | -0.69% | 8천 |
|---|
| 2026.03.10 | ₩40,528 | ₩40,528 | ₩39,894 | ₩39,941 | -1.45% | 1.1만 |
|---|
| 2026.03.09 | ₩40,995 | ₩40,995 | ₩40,034 | ₩40,795 | -0.49% | 8.2천 |
|---|
| 2026.03.06 | ₩41,249 | ₩41,482 | ₩41,022 | ₩41,382 | +0.32% | 3.3천 |
|---|
| 2026.03.05 | ₩42,009 | ₩42,036 | ₩41,769 | ₩41,876 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩41,075 | ₩41,863 | ₩41,075 | ₩41,476 | +0.97% | 5.1천 |
|---|
| 2026.03.03 | ₩40,021 | ₩41,342 | ₩40,021 | ₩41,075 | +2.63% | 6.4천 |
|---|
| 2026.03.02 | ₩40,435 | ₩41,082 | ₩40,395 | ₩40,395 | -0.10% | 8.9천 |
|---|
| 2026.02.27 | ₩40,181 | ₩41,889 | ₩40,181 | ₩41,089 | +2.26% | 40.1만 |
|---|
| 2026.02.26 | ₩42,036 | ₩42,383 | ₩39,837 | ₩40,555 | -3.52% | 8.7천 |
|---|
| 2026.02.25 | ₩42,183 | ₩42,910 | ₩41,783 | ₩42,396 | +0.51% | 1.2만 |
|---|
| 2026.02.24 | ₩39,160 | ₩42,743 | ₩39,160 | ₩42,743 | +9.15% | 1.3만 |
|---|
| 2026.02.23 | ₩37,686 | ₩42,543 | ₩37,212 | ₩39,901 | +5.88% | 6.1만 |
|---|
| 2026.02.20 | ₩38,326 | ₩38,326 | ₩37,833 | ₩37,833 | -1.29% | 5.3천 |
|---|
| 2026.02.19 | ₩37,726 | ₩37,939 | ₩37,472 | ₩37,939 | +0.57% | 7천 |
|---|
| 2026.02.18 | ₩37,899 | ₩38,179 | ₩37,899 | ₩38,033 | +0.35% | 2천 |
|---|
| 2026.02.17 | ₩37,379 | ₩38,046 | ₩37,379 | ₩37,599 | +0.59% | 7천 |
|---|
| 2026.02.13 | ₩36,685 | ₩37,339 | ₩36,538 | ₩37,325 | +1.75% | 9.4천 |
|---|
| 2026.02.12 | ₩37,179 | ₩37,365 | ₩36,124 | ₩36,511 | -1.79% | 7.8천 |
|---|
| 2026.02.11 | ₩38,059 | ₩38,593 | ₩37,632 | ₩37,779 | -0.74% | 6.1천 |
|---|
| 2026.02.10 | ₩38,386 | ₩38,873 | ₩38,386 | ₩38,607 | +0.57% | 4.2천 |
|---|
| 2026.02.09 | ₩36,752 | ₩38,300 | ₩36,752 | ₩38,183 | +3.90% | 9.2천 |
|---|
| 2026.02.06 | ₩37,219 | ₩37,913 | ₩37,005 | ₩37,620 | +1.08% | 1만 |
|---|
| 2026.02.05 | ₩37,899 | ₩37,899 | ₩36,585 | ₩37,272 | -1.65% | 2.1만 |
|---|
| 2026.02.04 | ₩39,687 | ₩39,687 | ₩37,766 | ₩38,433 | -3.16% | 2.1만 |
|---|
| 2026.02.03 | ₩40,301 | ₩40,975 | ₩39,020 | ₩39,220 | -2.68% | 4.6만 |
|---|
| 2026.02.02 | ₩48,362 | ₩49,336 | ₩48,362 | ₩48,508 | +0.30% | 1.1만 |
|---|
| 2026.01.30 | ₩48,882 | ₩48,909 | ₩46,186 | ₩48,709 | -0.35% | 2.1만 |
|---|
| 2026.01.29 | ₩49,910 | ₩49,910 | ₩48,775 | ₩49,055 | -1.71% | 6.9천 |
|---|
| 2026.01.28 | ₩51,458 | ₩51,524 | ₩50,216 | ₩50,374 | -2.11% | 1.5만 |
|---|
| 2026.01.27 | ₩52,285 | ₩52,285 | ₩51,538 | ₩51,644 | -1.23% | 5.7천 |
|---|
| 2026.01.26 | ₩52,498 | ₩52,805 | ₩52,340 | ₩52,418 | -0.15% | 9.6천 |
|---|
| 2026.01.23 | ₩52,445 | ₩52,789 | ₩52,372 | ₩52,405 | -0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩52,378 | ₩53,066 | ₩52,378 | ₩52,765 | +0.74% | 6.4천 |
|---|
| 2026.01.21 | ₩51,911 | ₩52,205 | ₩51,391 | ₩51,918 | +0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩51,978 | ₩52,031 | ₩51,297 | ₩51,538 | -0.85% | 1.7만 |
|---|
| 2026.01.16 | ₩52,552 | ₩52,911 | ₩52,365 | ₩52,853 | +0.57% | 8천 |
|---|
| 2026.01.15 | ₩52,632 | ₩53,259 | ₩52,472 | ₩53,259 | +1.19% | 6.6천 |
|---|
| 2026.01.14 | ₩52,632 | ₩53,539 | ₩52,632 | ₩53,515 | +1.68% | 6.4천 |
|---|
| 2026.01.13 | ₩53,006 | ₩53,006 | ₩52,612 | ₩52,819 | -0.35% | 4.5천 |
|---|
| 2026.01.12 | ₩53,086 | ₩53,299 | ₩52,959 | ₩53,112 | +0.05% | 6.5천 |
|---|
| 2026.01.09 | ₩54,033 | ₩54,033 | ₩53,052 | ₩53,553 | -0.89% | 9.8천 |
|---|
| 2026.01.08 | ₩53,953 | ₩54,367 | ₩53,793 | ₩54,207 | +0.47% | 4.1천 |
|---|
| 2026.01.07 | ₩54,847 | ₩54,847 | ₩54,280 | ₩54,700 | -0.27% | 7.7천 |
|---|
| 2026.01.06 | ₩54,981 | ₩55,247 | ₩54,727 | ₩55,021 | +0.07% | 3.5천 |
|---|
| 2026.01.05 | ₩54,313 | ₩55,408 | ₩54,313 | ₩54,767 | +0.84% | 5.1천 |
|---|
| 2026.01.02 | ₩54,207 | ₩54,287 | ₩53,833 | ₩53,993 | -0.39% | 3.9천 |
|---|
| 2025.12.31 | ₩55,154 | ₩55,154 | ₩54,487 | ₩54,487 | -1.21% | 1.8만 |
|---|
| 2025.12.30 | ₩55,288 | ₩55,349 | ₩55,154 | ₩55,194 | -0.17% | 9.4천 |
|---|
| 2025.12.29 | ₩55,514 | ₩55,514 | ₩55,101 | ₩55,288 | -0.41% | 2.1만 |
|---|
| 2025.12.26 | ₩55,341 | ₩55,621 | ₩55,341 | ₩55,488 | +0.27% | 5.6천 |
|---|
| 2025.12.24 | ₩55,581 | ₩55,931 | ₩55,529 | ₩55,931 | +0.63% | 6.9천 |
|---|
| 2025.12.23 | ₩55,675 | ₩55,675 | ₩55,221 | ₩55,494 | -0.32% | 3.2천 |
|---|
| 2025.12.22 | ₩55,728 | ₩56,115 | ₩55,728 | ₩55,941 | +0.38% | 2.3만 |
|---|
| 2025.12.19 | ₩54,860 | ₩55,848 | ₩54,860 | ₩55,461 | +1.09% | 7천 |
|---|
| 2025.12.18 | ₩55,781 | ₩56,048 | ₩55,087 | ₩55,207 | -1.03% | 7.9천 |
|---|
| 2025.12.17 | ₩57,009 | ₩57,916 | ₩56,275 | ₩56,275 | -1.29% | 5.1천 |
|---|
| 2025.12.16 | ₩57,276 | ₩57,623 | ₩56,956 | ₩57,543 | +0.47% | 1.9만 |
|---|
| 2025.12.15 | ₩57,303 | ₩57,916 | ₩56,555 | ₩56,555 | -1.30% | 1.7만 |
|---|
| 2025.12.12 | ₩56,609 | ₩57,509 | ₩56,609 | ₩57,335 | +1.28% | 6.7천 |
|---|
| 2025.12.11 | ₩55,741 | ₩57,343 | ₩55,741 | ₩57,343 | +2.87% | 6.5천 |
|---|
| 2025.12.10 | ₩56,582 | ₩57,307 | ₩56,248 | ₩56,862 | +0.50% | 7.2천 |
|---|
| 2025.12.09 | ₩56,182 | ₩57,116 | ₩56,182 | ₩56,625 | +0.79% | 7.1천 |
|---|
| 2025.12.08 | ₩57,396 | ₩57,755 | ₩56,782 | ₩56,782 | -1.07% | 6.3천 |
|---|
| 2025.12.05 | ₩57,449 | ₩57,983 | ₩57,142 | ₩57,916 | +0.81% | 5.6천 |
|---|
| 2025.12.04 | ₩56,582 | ₩57,516 | ₩56,402 | ₩57,182 | +1.06% | 7천 |
|---|
| 2025.12.03 | ₩58,717 | ₩59,578 | ₩57,149 | ₩57,850 | -1.48% | 1.1만 |
|---|
| 2025.12.02 | ₩58,717 | ₩59,451 | ₩58,337 | ₩58,717 | 0.00% | 7.9천 |
|---|
| 2025.12.01 | ₩58,450 | ₩59,051 | ₩58,250 | ₩58,784 | +0.57% | 8.1천 |
|---|
| 2025.11.28 | ₩58,784 | ₩58,917 | ₩58,584 | ₩58,784 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩58,984 | ₩59,137 | ₩58,590 | ₩59,051 | +0.11% | 5.4천 |
|---|
| 2025.11.25 | ₩58,384 | ₩59,244 | ₩58,250 | ₩58,517 | +0.23% | 9.7천 |
|---|
| 2025.11.24 | ₩57,516 | ₩58,450 | ₩57,516 | ₩58,183 | +1.16% | 2.1만 |
|---|
| 2025.11.21 | ₩56,315 | ₩58,717 | ₩56,248 | ₩57,049 | +1.30% | 2.1만 |
|---|
| 2025.11.20 | ₩59,318 | ₩59,318 | ₩56,182 | ₩56,582 | -4.61% | 1.4만 |
|---|
| 2025.11.19 | ₩59,117 | ₩59,117 | ₩57,783 | ₩58,584 | -0.90% | 1만 |
|---|
| 2025.11.18 | ₩60,052 | ₩60,052 | ₩59,004 | ₩59,258 | -1.32% | 9천 |
|---|
| 2025.11.17 | ₩61,119 | ₩61,253 | ₩59,785 | ₩60,318 | -1.31% | 1.4만 |
|---|
| 2025.11.14 | ₩62,721 | ₩62,721 | ₩60,919 | ₩61,086 | -2.61% | 2.3만 |
|---|
| 2025.11.13 | ₩65,390 | ₩65,390 | ₩63,121 | ₩63,188 | -3.37% | 1.5만 |
|---|
| 2025.11.12 | ₩65,456 | ₩65,857 | ₩65,223 | ₩65,363 | -0.14% | 8.3천 |
|---|
| 2025.11.11 | ₩64,856 | ₩65,923 | ₩64,736 | ₩65,656 | +1.23% | 5.2천 |
|---|
| 2025.11.10 | ₩65,256 | ₩65,256 | ₩64,122 | ₩64,522 | -1.12% | 7.3천 |
|---|
| 2025.11.07 | ₩63,254 | ₩64,722 | ₩63,254 | ₩64,255 | +1.58% | 1.4만 |
|---|
| 2025.11.06 | ₩65,056 | ₩65,656 | ₩64,389 | ₩64,389 | -1.03% | 6.4천 |
|---|
| 2025.11.05 | ₩64,722 | ₩66,657 | ₩64,722 | ₩66,524 | +2.78% | 6.3천 |
|---|
| 2025.11.04 | ₩66,390 | ₩66,724 | ₩64,836 | ₩64,989 | -2.11% | 1.3만 |
|---|
| 2025.11.03 | ₩67,591 | ₩68,058 | ₩66,204 | ₩66,857 | -1.09% | 8.4천 |
|---|
| 2025.10.31 | ₩67,191 | ₩67,658 | ₩66,123 | ₩67,591 | +0.60% | 1.7만 |
|---|
| 2025.10.30 | ₩68,792 | ₩68,913 | ₩66,257 | ₩66,257 | -3.69% | 1.4만 |
|---|
| 2025.10.29 | ₩72,062 | ₩72,062 | ₩68,526 | ₩68,526 | -4.91% | 1.6만 |
|---|
| 2025.10.28 | ₩74,064 | ₩76,065 | ₩72,062 | ₩72,062 | -2.70% | 4만 |
|---|
| 2025.10.27 | ₩69,927 | ₩70,921 | ₩69,393 | ₩69,793 | -0.19% | 1.1만 |
|---|
| 2025.10.24 | ₩69,059 | ₩70,194 | ₩69,059 | ₩69,126 | +0.10% | 8.8천 |
|---|
| 2025.10.23 | ₩68,659 | ₩69,366 | ₩68,259 | ₩69,306 | +0.94% | 4.4천 |
|---|
| 2025.10.22 | ₩69,660 | ₩70,260 | ₩68,659 | ₩68,799 | -1.24% | 1.8만 |
|---|
| 2025.10.21 | ₩69,260 | ₩70,060 | ₩69,126 | ₩69,827 | +0.82% | 5.6천 |
|---|
| 2025.10.20 | ₩68,125 | ₩69,393 | ₩68,125 | ₩69,260 | +1.67% | 8.7만 |
|---|
| 2025.10.17 | ₩66,657 | ₩68,325 | ₩66,524 | ₩67,925 | +1.90% | 1.1만 |
|---|
| 2025.10.16 | ₩69,593 | ₩69,593 | ₩66,324 | ₩66,857 | -3.93% | 1.9만 |
|---|
| 2025.10.15 | ₩71,528 | ₩72,262 | ₩70,394 | ₩70,427 | -1.54% | 7.6천 |
|---|
| 2025.10.14 | ₩70,327 | ₩71,862 | ₩68,979 | ₩71,341 | +1.44% | 7.6천 |
|---|
| 2025.10.13 | ₩73,130 | ₩73,130 | ₩70,527 | ₩71,408 | -2.35% | 1.5만 |
|---|
| 2025.10.10 | ₩77,800 | ₩78,661 | ₩72,262 | ₩72,289 | -7.08% | 1.2만 |
|---|