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 | ₩34,511 | ₩34,671 | ₩34,351 | ₩34,351 | -0.46% | 1만 |
| 2026.10.08 | ₩34,270 | ₩34,591 | ₩34,270 | ₩34,444 | +0.51% | 1만 |
| 2026.10.07 | ₩34,404 | ₩34,711 | ₩34,404 | ₩34,604 | +0.58% | 1.1만 |
| 2026.10.06 | ₩34,591 | ₩34,698 | ₩34,491 | ₩34,511 | -0.23% | 1.8만 |
| 2026.10.05 | ₩33,443 | ₩34,658 | ₩33,443 | ₩34,658 | +3.63% | 2만 |
| 2026.10.02 | ₩34,044 | ₩34,044 | ₩33,162 | ₩33,162 | -2.59% | 2.5만 |
| 2026.10.01 | ₩34,044 | ₩34,204 | ₩33,830 | ₩33,963 | -0.24% | 9.3천 |
| 2026.09.30 | ₩34,658 | ₩34,658 | ₩33,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,688 |
| -2.80% |
| 1.9만 |
| 2026.09.29 | ₩34,618 | ₩34,618 | ₩34,391 | ₩34,544 | -0.21% | 5천 |
|---|
| 2026.09.28 | ₩34,778 | ₩34,845 | ₩33,990 | ₩34,631 | -0.42% | 1.8만 |
|---|
| 2026.09.25 | ₩34,431 | ₩35,351 | ₩34,391 | ₩35,005 | +1.67% | 2.6만 |
|---|
| 2026.09.24 | ₩34,044 | ₩34,387 | ₩33,990 | ₩34,387 | +1.01% | 6.1천 |
|---|
| 2026.09.23 | ₩34,524 | ₩34,704 | ₩34,097 | ₩34,364 | -0.46% | 1.7만 |
|---|
| 2026.09.22 | ₩34,658 | ₩35,218 | ₩34,284 | ₩34,524 | -0.39% | 1.5만 |
|---|
| 2026.09.21 | ₩34,511 | ₩34,524 | ₩34,364 | ₩34,476 | -0.10% | 4.7천 |
|---|
| 2026.09.18 | ₩34,377 | ₩34,543 | ₩34,230 | ₩34,254 | -0.36% | 9.6천 |
|---|
| 2026.09.17 | ₩34,471 | ₩34,885 | ₩34,444 | ₩34,644 | +0.50% | 6.6천 |
|---|
| 2026.09.16 | ₩35,325 | ₩35,325 | ₩34,591 | ₩34,591 | -2.08% | 7.3천 |
|---|
| 2026.09.15 | ₩35,205 | ₩35,347 | ₩35,112 | ₩35,292 | +0.25% | 7.9천 |
|---|
| 2026.09.14 | ₩35,245 | ₩35,499 | ₩35,066 | ₩35,499 | +0.72% | 9.2천 |
|---|
| 2026.09.11 | ₩34,938 | ₩35,512 | ₩34,938 | ₩35,162 | +0.64% | 1.8만 |
|---|
| 2026.09.10 | ₩33,750 | ₩34,845 | ₩33,550 | ₩34,751 | +2.97% | 2만 |
|---|
| 2026.09.09 | ₩34,520 | ₩34,911 | ₩34,244 | ₩34,321 | -0.58% | 1.3만 |
|---|
| 2026.09.08 | ₩35,792 | ₩35,792 | ₩34,831 | ₩34,958 | -2.33% | 2.5만 |
|---|
| 2026.09.04 | ₩36,393 | ₩36,393 | ₩35,779 | ₩35,993 | -1.10% | 2.6만 |
|---|
| 2026.09.03 | ₩35,886 | ₩36,613 | ₩35,392 | ₩36,613 | +2.03% | 8천 |
|---|
| 2026.09.02 | ₩34,564 | ₩35,889 | ₩34,564 | ₩35,889 | +3.83% | 2.4만 |
|---|
| 2026.09.01 | ₩34,457 | ₩34,885 | ₩34,445 | ₩34,578 | +0.35% | 1.3만 |
|---|
| 2026.08.31 | ₩34,938 | ₩35,325 | ₩34,291 | ₩34,672 | -0.76% | 3.3만 |
|---|
| 2026.08.28 | ₩35,098 | ₩35,832 | ₩34,711 | ₩34,911 | -0.53% | 8.3만 |
|---|
| 2026.08.27 | ₩40,438 | ₩40,665 | ₩40,350 | ₩40,350 | -0.22% | 4천 |
|---|
| 2026.08.26 | ₩40,719 | ₩40,878 | ₩40,473 | ₩40,788 | +0.17% | 1.6만 |
|---|
| 2026.08.25 | ₩40,585 | ₩40,986 | ₩40,306 | ₩40,947 | +0.89% | 8.4천 |
|---|
| 2026.08.24 | ₩40,425 | ₩40,892 | ₩40,425 | ₩40,688 | +0.65% | 1.1만 |
|---|
| 2026.08.21 | ₩40,892 | ₩41,135 | ₩40,492 | ₩40,588 | -0.74% | 1.3만 |
|---|
| 2026.08.20 | ₩40,225 | ₩41,186 | ₩40,225 | ₩40,892 | +1.66% | 2.2만 |
|---|
| 2026.08.19 | ₩40,465 | ₩41,171 | ₩40,465 | ₩40,799 | +0.82% | 6.1만 |
|---|
| 2026.08.18 | ₩40,599 | ₩41,119 | ₩40,599 | ₩40,820 | +0.55% | 2.5만 |
|---|
| 2026.08.17 | ₩40,892 | ₩40,892 | ₩40,452 | ₩40,593 | -0.73% | 3만 |
|---|
| 2026.08.14 | ₩40,465 | ₩41,253 | ₩40,198 | ₩41,253 | +1.95% | 3.8만 |
|---|
| 2026.08.13 | ₩40,138 | ₩40,585 | ₩39,878 | ₩40,091 | -0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩40,051 | ₩40,780 | ₩40,051 | ₩40,780 | +1.82% | 6.8만 |
|---|
| 2026.08.11 | ₩40,652 | ₩40,839 | ₩40,452 | ₩40,685 | +0.08% | 2.3만 |
|---|
| 2026.08.10 | ₩40,345 | ₩40,585 | ₩40,211 | ₩40,572 | +0.56% | 3.8만 |
|---|
| 2026.08.07 | ₩40,785 | ₩41,012 | ₩40,404 | ₩40,623 | -0.40% | 2.4만 |
|---|
| 2026.08.06 | ₩40,278 | ₩40,858 | ₩40,198 | ₩40,858 | +1.44% | 3.1만 |
|---|
| 2026.08.05 | ₩41,306 | ₩41,413 | ₩41,019 | ₩41,039 | -0.65% | 7.6만 |
|---|
| 2026.08.04 | ₩40,478 | ₩41,186 | ₩40,478 | ₩41,186 | +1.75% | 1.4만 |
|---|
| 2026.08.03 | ₩40,812 | ₩40,932 | ₩40,532 | ₩40,919 | +0.26% | 1.9만 |
|---|
| 2026.07.31 | ₩40,465 | ₩40,612 | ₩40,185 | ₩40,488 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩40,492 | ₩40,639 | ₩40,078 | ₩40,639 | +0.36% | 9.7천 |
|---|
| 2026.07.29 | ₩41,373 | ₩41,880 | ₩41,346 | ₩41,680 | +0.74% | 3.1만 |
|---|
| 2026.07.28 | ₩40,398 | ₩41,600 | ₩40,398 | ₩41,426 | +2.54% | 1.6만 |
|---|
| 2026.07.27 | ₩39,771 | ₩40,198 | ₩39,677 | ₩39,851 | +0.20% | 1.9만 |
|---|
| 2026.07.24 | ₩40,024 | ₩40,024 | ₩39,497 | ₩39,903 | -0.30% | 1.1만 |
|---|
| 2026.07.23 | ₩39,597 | ₩39,918 | ₩39,119 | ₩39,894 | +0.75% | 4.2만 |
|---|
| 2026.07.22 | ₩40,639 | ₩40,879 | ₩40,231 | ₩40,458 | -0.44% | 8.8만 |
|---|
| 2026.07.21 | ₩40,812 | ₩40,812 | ₩40,412 | ₩40,492 | -0.79% | 2천 |
|---|
| 2026.07.20 | ₩40,238 | ₩41,246 | ₩40,238 | ₩41,129 | +2.21% | 3.4천 |
|---|
| 2026.07.17 | ₩40,585 | ₩41,226 | ₩40,378 | ₩40,935 | +0.86% | 8.1천 |
|---|
| 2026.07.16 | ₩40,318 | ₩41,560 | ₩40,318 | ₩41,039 | +1.79% | 2.4만 |
|---|
| 2026.07.15 | ₩40,051 | ₩40,805 | ₩38,863 | ₩40,532 | +1.20% | 5.9만 |
|---|
| 2026.07.14 | ₩34,981 | ₩35,070 | ₩34,845 | ₩35,070 | +0.26% | 2.7천 |
|---|
| 2026.07.13 | ₩34,724 | ₩35,539 | ₩34,682 | ₩35,376 | +1.88% | 4.1천 |
|---|
| 2026.07.10 | ₩34,491 | ₩34,658 | ₩34,351 | ₩34,575 | +0.24% | 5.9천 |
|---|
| 2026.07.09 | ₩33,977 | ₩34,092 | ₩33,790 | ₩34,092 | +0.34% | 2.8천 |
|---|
| 2026.07.08 | ₩34,257 | ₩34,257 | ₩33,523 | ₩33,846 | -1.20% | 1.6천 |
|---|
| 2026.07.07 | ₩34,297 | ₩34,420 | ₩34,297 | ₩34,420 | +0.36% | 1.5천 |
|---|
| 2026.07.06 | ₩33,763 | ₩34,064 | ₩33,530 | ₩34,064 | +0.89% | 2.9천 |
|---|
| 2026.07.02 | ₩34,084 | ₩34,217 | ₩33,923 | ₩34,172 | +0.26% | 3.5천 |
|---|
| 2026.07.01 | ₩33,870 | ₩34,324 | ₩33,870 | ₩34,022 | +0.45% | 2.5천 |
|---|
| 2026.06.30 | ₩33,188 | ₩33,471 | ₩33,122 | ₩33,417 | +0.69% | 2.5천 |
|---|
| 2026.06.29 | ₩34,003 | ₩34,190 | ₩33,883 | ₩34,062 | +0.17% | 5.5천 |
|---|
| 2026.06.26 | ₩33,630 | ₩33,902 | ₩33,623 | ₩33,902 | +0.81% | 3.2천 |
|---|
| 2026.06.25 | ₩33,116 | ₩33,269 | ₩32,935 | ₩32,935 | -0.54% | 3.1천 |
|---|
| 2026.06.24 | ₩32,989 | ₩33,543 | ₩32,989 | ₩33,054 | +0.20% | 1.8천 |
|---|
| 2026.06.23 | ₩32,815 | ₩32,815 | ₩32,535 | ₩32,535 | -0.85% | 1.5천 |
|---|
| 2026.06.22 | ₩33,283 | ₩33,563 | ₩32,922 | ₩32,934 | -1.05% | 6.6천 |
|---|
| 2026.06.18 | ₩32,842 | ₩33,229 | ₩32,482 | ₩33,020 | +0.54% | 2.8만 |
|---|
| 2026.06.17 | ₩34,003 | ₩34,177 | ₩33,010 | ₩33,010 | -2.92% | 16.4만 |
|---|
| 2026.06.16 | ₩33,910 | ₩34,130 | ₩33,870 | ₩34,117 | +0.61% | 3.1천 |
|---|
| 2026.06.15 | ₩33,563 | ₩34,003 | ₩33,563 | ₩33,690 | +0.38% | 5.1천 |
|---|
| 2026.06.12 | ₩33,082 | ₩33,170 | ₩32,909 | ₩33,170 | +0.27% | 1.7천 |
|---|
| 2026.06.11 | ₩32,588 | ₩32,965 | ₩32,241 | ₩32,965 | +1.16% | 4.3천 |
|---|
| 2026.06.10 | ₩33,242 | ₩33,242 | ₩32,842 | ₩32,842 | -1.20% | 4천 |
|---|
| 2026.06.09 | ₩33,376 | ₩33,897 | ₩33,109 | ₩33,393 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩32,989 | ₩33,283 | ₩32,949 | ₩33,224 | +0.71% | 6.8천 |
|---|
| 2026.06.05 | ₩33,857 | ₩33,857 | ₩33,136 | ₩33,276 | -1.72% | 6.9천 |
|---|
| 2026.06.04 | ₩34,704 | ₩34,704 | ₩34,280 | ₩34,280 | -1.22% | 1.8천 |
|---|
| 2026.06.03 | ₩34,711 | ₩34,711 | ₩34,217 | ₩34,355 | -1.03% | 7천 |
|---|
| 2026.06.02 | ₩35,926 | ₩35,993 | ₩35,663 | ₩35,703 | -0.62% | 5.8천 |
|---|
| 2026.06.01 | ₩35,512 | ₩36,346 | ₩35,512 | ₩35,993 | +1.35% | 4.4천 |
|---|
| 2026.05.29 | ₩35,620 | ₩35,886 | ₩35,620 | ₩35,774 | +0.43% | 1.8천 |
|---|
| 2026.05.28 | ₩34,871 | ₩35,619 | ₩34,804 | ₩35,619 | +2.14% | 2.5천 |
|---|
| 2026.05.27 | ₩35,459 | ₩35,619 | ₩35,245 | ₩35,305 | -0.43% | 1.1만 |
|---|
| 2026.05.26 | ₩35,285 | ₩35,539 | ₩35,285 | ₩35,521 | +0.67% | 6.6천 |
|---|
| 2026.05.22 | ₩35,592 | ₩35,659 | ₩35,392 | ₩35,531 | -0.17% | 3천 |
|---|
| 2026.05.21 | ₩35,368 | ₩35,913 | ₩35,232 | ₩35,592 | +0.63% | 1.8천 |
|---|
| 2026.05.20 | ₩35,432 | ₩35,882 | ₩34,891 | ₩35,882 | +1.27% | 7.3천 |
|---|
| 2026.05.19 | ₩35,913 | ₩36,246 | ₩35,579 | ₩35,672 | -0.67% | 12.5만 |
|---|
| 2026.05.18 | ₩35,873 | ₩36,473 | ₩35,873 | ₩35,981 | +0.30% | 7.4천 |
|---|
| 2026.05.15 | ₩36,006 | ₩36,447 | ₩36,006 | ₩36,021 | +0.04% | 5천 |
|---|
| 2026.05.14 | ₩36,507 | ₩36,539 | ₩36,002 | ₩36,309 | -0.54% | 3천 |
|---|
| 2026.05.13 | ₩36,567 | ₩37,114 | ₩36,393 | ₩36,540 | -0.07% | 8천 |
|---|
| 2026.05.12 | ₩36,447 | ₩37,094 | ₩36,233 | ₩36,941 | +1.36% | 8천 |
|---|
| 2026.05.11 | ₩36,834 | ₩36,887 | ₩36,553 | ₩36,556 | -0.75% | 1.8만 |
|---|
| 2026.05.08 | ₩37,181 | ₩37,448 | ₩36,820 | ₩36,820 | -0.97% | 7.6천 |
|---|
| 2026.05.07 | ₩37,782 | ₩37,982 | ₩37,354 | ₩37,364 | -1.11% | 2.3만 |
|---|
| 2026.05.06 | ₩38,716 | ₩38,783 | ₩37,955 | ₩37,962 | -1.95% | 1.1만 |
|---|
| 2026.05.05 | ₩38,102 | ₩38,102 | ₩36,300 | ₩38,102 | 0.00% | 3.8만 |
|---|
| 2026.05.04 | ₩40,906 | ₩40,906 | ₩40,465 | ₩40,607 | -0.73% | 5.5천 |
|---|
| 2026.05.01 | ₩40,752 | ₩40,892 | ₩40,625 | ₩40,683 | -0.17% | 6.7천 |
|---|
| 2026.04.30 | ₩40,986 | ₩40,986 | ₩39,984 | ₩40,438 | -1.34% | 4.6천 |
|---|
| 2026.04.29 | ₩40,532 | ₩41,413 | ₩40,372 | ₩41,357 | +2.04% | 5.8천 |
|---|
| 2026.04.28 | ₩40,799 | ₩40,799 | ₩40,532 | ₩40,533 | -0.65% | 2천 |
|---|
| 2026.04.27 | ₩40,772 | ₩40,879 | ₩40,585 | ₩40,645 | -0.31% | 1.1만 |
|---|
| 2026.04.24 | ₩40,612 | ₩41,012 | ₩40,612 | ₩40,984 | +0.92% | 4.7천 |
|---|
| 2026.04.23 | ₩40,959 | ₩40,959 | ₩40,585 | ₩40,621 | -0.82% | 2.3천 |
|---|
| 2026.04.22 | ₩42,040 | ₩42,134 | ₩41,747 | ₩42,035 | -0.01% | 7.7천 |
|---|
| 2026.04.21 | ₩42,708 | ₩42,708 | ₩41,773 | ₩41,974 | -1.72% | 3.9천 |
|---|
| 2026.04.20 | ₩41,720 | ₩42,215 | ₩41,586 | ₩42,215 | +1.19% | 9.1천 |
|---|
| 2026.04.17 | ₩41,641 | ₩42,000 | ₩41,613 | ₩41,748 | +0.26% | 7.7천 |
|---|
| 2026.04.16 | ₩40,852 | ₩41,119 | ₩40,612 | ₩41,119 | +0.65% | 2.2천 |
|---|
| 2026.04.15 | ₩40,779 | ₩41,612 | ₩40,779 | ₩41,464 | +1.68% | 3.1천 |
|---|
| 2026.04.14 | ₩40,226 | ₩40,585 | ₩40,198 | ₩40,334 | +0.27% | 7.3천 |
|---|
| 2026.04.13 | ₩38,903 | ₩40,278 | ₩38,903 | ₩40,095 | +3.06% | 6.8천 |
|---|
| 2026.04.10 | ₩38,689 | ₩39,348 | ₩38,551 | ₩38,551 | -0.36% | 1.4만 |
|---|
| 2026.04.09 | ₩38,823 | ₩38,960 | ₩38,823 | ₩38,960 | +0.35% | 1천 |
|---|
| 2026.04.08 | ₩39,090 | ₩39,337 | ₩39,090 | ₩39,238 | +0.38% | 3.2천 |
|---|
| 2026.04.07 | ₩38,916 | ₩38,916 | ₩38,449 | ₩38,628 | -0.74% | 9천 |
|---|
| 2026.04.06 | ₩38,850 | ₩39,352 | ₩38,850 | ₩38,918 | +0.18% | 3.2천 |
|---|
| 2026.04.02 | ₩37,975 | ₩38,887 | ₩37,975 | ₩38,887 | +2.40% | 4.7천 |
|---|
| 2026.04.01 | ₩38,743 | ₩38,943 | ₩38,449 | ₩38,766 | +0.06% | 3.5천 |
|---|
| 2026.03.31 | ₩38,576 | ₩38,970 | ₩38,576 | ₩38,896 | +0.83% | 5.7천 |
|---|
| 2026.03.30 | ₩38,169 | ₩38,649 | ₩38,169 | ₩38,596 | +1.12% | 5.8천 |
|---|
| 2026.03.27 | ₩38,356 | ₩38,356 | ₩37,704 | ₩37,782 | -1.50% | 4.4천 |
|---|
| 2026.03.26 | ₩38,396 | ₩39,010 | ₩38,396 | ₩38,636 | +0.63% | 3.7천 |
|---|
| 2026.03.25 | ₩39,077 | ₩39,077 | ₩38,656 | ₩38,811 | -0.68% | 1.6천 |
|---|
| 2026.03.24 | ₩38,569 | ₩38,716 | ₩38,396 | ₩38,449 | -0.31% | 1.6천 |
|---|
| 2026.03.23 | ₩38,623 | ₩39,170 | ₩38,623 | ₩38,970 | +0.90% | 3.6천 |
|---|
| 2026.03.20 | ₩38,342 | ₩38,349 | ₩37,668 | ₩38,069 | -0.71% | 9.1천 |
|---|
| 2026.03.19 | ₩38,249 | ₩38,730 | ₩37,961 | ₩38,420 | +0.45% | 1.6만 |
|---|
| 2026.03.18 | ₩40,051 | ₩40,198 | ₩38,583 | ₩38,583 | -3.67% | 1.1만 |
|---|
| 2026.03.17 | ₩39,984 | ₩40,572 | ₩39,984 | ₩40,345 | +0.90% | 92.7만 |
|---|
| 2026.03.16 | ₩39,330 | ₩40,051 | ₩39,330 | ₩39,717 | +0.98% | 1.7만 |
|---|
| 2026.03.13 | ₩39,424 | ₩39,584 | ₩39,210 | ₩39,223 | -0.51% | 6.2천 |
|---|
| 2026.03.12 | ₩39,891 | ₩39,958 | ₩38,836 | ₩38,836 | -2.64% | 7.2천 |
|---|
| 2026.03.11 | ₩40,935 | ₩40,935 | ₩40,091 | ₩40,652 | -0.69% | 8천 |
|---|
| 2026.03.10 | ₩40,545 | ₩40,545 | ₩39,911 | ₩39,958 | -1.45% | 1.1만 |
|---|
| 2026.03.09 | ₩41,012 | ₩41,012 | ₩40,051 | ₩40,812 | -0.49% | 8.2천 |
|---|
| 2026.03.06 | ₩41,266 | ₩41,500 | ₩41,039 | ₩41,400 | +0.32% | 3.3천 |
|---|
| 2026.03.05 | ₩42,027 | ₩42,054 | ₩41,787 | ₩41,894 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩41,093 | ₩41,880 | ₩41,093 | ₩41,493 | +0.97% | 5.1천 |
|---|
| 2026.03.03 | ₩40,038 | ₩41,360 | ₩40,038 | ₩41,093 | +2.63% | 6.4천 |
|---|
| 2026.03.02 | ₩40,452 | ₩41,099 | ₩40,412 | ₩40,412 | -0.10% | 8.9천 |
|---|
| 2026.02.27 | ₩40,198 | ₩41,907 | ₩40,198 | ₩41,106 | +2.26% | 40.1만 |
|---|
| 2026.02.26 | ₩42,054 | ₩42,401 | ₩39,854 | ₩40,572 | -3.52% | 8.7천 |
|---|
| 2026.02.25 | ₩42,201 | ₩42,928 | ₩41,800 | ₩42,414 | +0.51% | 1.2만 |
|---|
| 2026.02.24 | ₩39,177 | ₩42,761 | ₩39,177 | ₩42,761 | +9.15% | 1.3만 |
|---|
| 2026.02.23 | ₩37,702 | ₩42,561 | ₩37,228 | ₩39,918 | +5.88% | 6.1만 |
|---|
| 2026.02.20 | ₩38,342 | ₩38,342 | ₩37,848 | ₩37,848 | -1.29% | 5.3천 |
|---|
| 2026.02.19 | ₩37,742 | ₩37,955 | ₩37,488 | ₩37,955 | +0.57% | 7천 |
|---|
| 2026.02.18 | ₩37,915 | ₩38,195 | ₩37,915 | ₩38,049 | +0.35% | 2천 |
|---|
| 2026.02.17 | ₩37,394 | ₩38,062 | ₩37,394 | ₩37,615 | +0.59% | 7천 |
|---|
| 2026.02.13 | ₩36,700 | ₩37,354 | ₩36,553 | ₩37,341 | +1.75% | 9.4천 |
|---|
| 2026.02.12 | ₩37,194 | ₩37,381 | ₩36,140 | ₩36,527 | -1.79% | 7.8천 |
|---|
| 2026.02.11 | ₩38,075 | ₩38,609 | ₩37,648 | ₩37,795 | -0.74% | 6.1천 |
|---|
| 2026.02.10 | ₩38,402 | ₩38,890 | ₩38,402 | ₩38,623 | +0.57% | 4.2천 |
|---|
| 2026.02.09 | ₩36,767 | ₩38,316 | ₩36,767 | ₩38,200 | +3.90% | 9.2천 |
|---|
| 2026.02.06 | ₩37,234 | ₩37,928 | ₩37,021 | ₩37,636 | +1.08% | 1만 |
|---|
| 2026.02.05 | ₩37,915 | ₩37,915 | ₩36,600 | ₩37,288 | -1.65% | 2.1만 |
|---|
| 2026.02.04 | ₩39,704 | ₩39,704 | ₩37,782 | ₩38,449 | -3.16% | 2.1만 |
|---|
| 2026.02.03 | ₩40,318 | ₩40,992 | ₩39,037 | ₩39,237 | -2.68% | 4.6만 |
|---|
| 2026.02.02 | ₩48,382 | ₩49,356 | ₩48,382 | ₩48,529 | +0.30% | 1.1만 |
|---|
| 2026.01.30 | ₩48,903 | ₩48,929 | ₩46,206 | ₩48,729 | -0.35% | 2.1만 |
|---|
| 2026.01.29 | ₩49,930 | ₩49,930 | ₩48,796 | ₩49,076 | -1.71% | 6.9천 |
|---|
| 2026.01.28 | ₩51,479 | ₩51,546 | ₩50,238 | ₩50,395 | -2.11% | 1.5만 |
|---|
| 2026.01.27 | ₩52,307 | ₩52,307 | ₩51,559 | ₩51,666 | -1.23% | 5.7천 |
|---|
| 2026.01.26 | ₩52,520 | ₩52,828 | ₩52,362 | ₩52,440 | -0.15% | 9.6천 |
|---|
| 2026.01.23 | ₩52,467 | ₩52,812 | ₩52,394 | ₩52,427 | -0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩52,400 | ₩53,088 | ₩52,400 | ₩52,787 | +0.74% | 6.4천 |
|---|
| 2026.01.21 | ₩51,933 | ₩52,227 | ₩51,412 | ₩51,940 | +0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩52,000 | ₩52,053 | ₩51,319 | ₩51,559 | -0.85% | 1.7만 |
|---|
| 2026.01.16 | ₩52,574 | ₩52,933 | ₩52,387 | ₩52,876 | +0.57% | 8천 |
|---|
| 2026.01.15 | ₩52,654 | ₩53,281 | ₩52,494 | ₩53,281 | +1.19% | 6.6천 |
|---|
| 2026.01.14 | ₩52,654 | ₩53,562 | ₩52,654 | ₩53,538 | +1.68% | 6.4천 |
|---|
| 2026.01.13 | ₩53,028 | ₩53,028 | ₩52,634 | ₩52,841 | -0.35% | 4.5천 |
|---|
| 2026.01.12 | ₩53,108 | ₩53,321 | ₩52,981 | ₩53,135 | +0.05% | 6.5천 |
|---|
| 2026.01.09 | ₩54,056 | ₩54,056 | ₩53,075 | ₩53,575 | -0.89% | 9.8천 |
|---|
| 2026.01.08 | ₩53,976 | ₩54,390 | ₩53,815 | ₩54,229 | +0.47% | 4.1천 |
|---|
| 2026.01.07 | ₩54,870 | ₩54,870 | ₩54,303 | ₩54,723 | -0.27% | 7.7천 |
|---|
| 2026.01.06 | ₩55,004 | ₩55,271 | ₩54,750 | ₩55,044 | +0.07% | 3.5천 |
|---|
| 2026.01.05 | ₩54,336 | ₩55,431 | ₩54,336 | ₩54,790 | +0.84% | 5.1천 |
|---|
| 2026.01.02 | ₩54,229 | ₩54,309 | ₩53,856 | ₩54,016 | -0.39% | 3.9천 |
|---|
| 2025.12.31 | ₩55,177 | ₩55,177 | ₩54,510 | ₩54,510 | -1.21% | 1.8만 |
|---|
| 2025.12.30 | ₩55,311 | ₩55,372 | ₩55,177 | ₩55,217 | -0.17% | 9.4천 |
|---|
| 2025.12.29 | ₩55,538 | ₩55,538 | ₩55,124 | ₩55,311 | -0.41% | 2.1만 |
|---|
| 2025.12.26 | ₩55,364 | ₩55,644 | ₩55,364 | ₩55,511 | +0.27% | 5.6천 |
|---|
| 2025.12.24 | ₩55,604 | ₩55,954 | ₩55,552 | ₩55,954 | +0.63% | 6.9천 |
|---|
| 2025.12.23 | ₩55,698 | ₩55,698 | ₩55,244 | ₩55,518 | -0.32% | 3.2천 |
|---|
| 2025.12.22 | ₩55,751 | ₩56,138 | ₩55,751 | ₩55,965 | +0.38% | 2.3만 |
|---|
| 2025.12.19 | ₩54,883 | ₩55,871 | ₩54,883 | ₩55,484 | +1.09% | 7천 |
|---|
| 2025.12.18 | ₩55,805 | ₩56,072 | ₩55,110 | ₩55,231 | -1.03% | 7.9천 |
|---|
| 2025.12.17 | ₩57,033 | ₩57,941 | ₩56,299 | ₩56,299 | -1.29% | 5.1천 |
|---|
| 2025.12.16 | ₩57,300 | ₩57,647 | ₩56,980 | ₩57,567 | +0.47% | 1.9만 |
|---|
| 2025.12.15 | ₩57,327 | ₩57,941 | ₩56,579 | ₩56,579 | -1.30% | 1.7만 |
|---|
| 2025.12.12 | ₩56,632 | ₩57,534 | ₩56,632 | ₩57,359 | +1.28% | 6.7천 |
|---|
| 2025.12.11 | ₩55,765 | ₩57,367 | ₩55,765 | ₩57,367 | +2.87% | 6.5천 |
|---|
| 2025.12.10 | ₩56,606 | ₩57,331 | ₩56,272 | ₩56,886 | +0.50% | 7.2천 |
|---|
| 2025.12.09 | ₩56,205 | ₩57,140 | ₩56,205 | ₩56,648 | +0.79% | 7.1천 |
|---|
| 2025.12.08 | ₩57,420 | ₩57,779 | ₩56,806 | ₩56,806 | -1.07% | 6.3천 |
|---|
| 2025.12.05 | ₩57,473 | ₩58,007 | ₩57,166 | ₩57,941 | +0.81% | 5.6천 |
|---|
| 2025.12.04 | ₩56,606 | ₩57,540 | ₩56,425 | ₩57,206 | +1.06% | 7천 |
|---|
| 2025.12.03 | ₩58,742 | ₩59,603 | ₩57,173 | ₩57,874 | -1.48% | 1.1만 |
|---|
| 2025.12.02 | ₩58,742 | ₩59,476 | ₩58,361 | ₩58,742 | 0.00% | 7.9천 |
|---|
| 2025.12.01 | ₩58,475 | ₩59,076 | ₩58,274 | ₩58,809 | +0.57% | 8.1천 |
|---|
| 2025.11.28 | ₩58,809 | ₩58,942 | ₩58,608 | ₩58,809 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩59,009 | ₩59,162 | ₩58,615 | ₩59,076 | +0.11% | 5.4천 |
|---|
| 2025.11.25 | ₩58,408 | ₩59,269 | ₩58,274 | ₩58,542 | +0.23% | 9.7천 |
|---|
| 2025.11.24 | ₩57,540 | ₩58,475 | ₩57,540 | ₩58,208 | +1.16% | 2.1만 |
|---|
| 2025.11.21 | ₩56,339 | ₩58,742 | ₩56,272 | ₩57,073 | +1.30% | 2.1만 |
|---|
| 2025.11.20 | ₩59,343 | ₩59,343 | ₩56,205 | ₩56,606 | -4.61% | 1.4만 |
|---|
| 2025.11.19 | ₩59,142 | ₩59,142 | ₩57,807 | ₩58,608 | -0.90% | 1만 |
|---|
| 2025.11.18 | ₩60,077 | ₩60,077 | ₩59,029 | ₩59,282 | -1.32% | 9천 |
|---|
| 2025.11.17 | ₩61,145 | ₩61,278 | ₩59,810 | ₩60,344 | -1.31% | 1.4만 |
|---|
| 2025.11.14 | ₩62,747 | ₩62,747 | ₩60,945 | ₩61,111 | -2.61% | 2.3만 |
|---|
| 2025.11.13 | ₩65,417 | ₩65,417 | ₩63,147 | ₩63,214 | -3.37% | 1.5만 |
|---|
| 2025.11.12 | ₩65,484 | ₩65,884 | ₩65,250 | ₩65,390 | -0.14% | 8.3천 |
|---|
| 2025.11.11 | ₩64,883 | ₩65,951 | ₩64,763 | ₩65,684 | +1.23% | 5.2천 |
|---|
| 2025.11.10 | ₩65,283 | ₩65,283 | ₩64,149 | ₩64,549 | -1.12% | 7.3천 |
|---|
| 2025.11.07 | ₩63,281 | ₩64,749 | ₩63,281 | ₩64,282 | +1.58% | 1.4만 |
|---|
| 2025.11.06 | ₩65,083 | ₩65,684 | ₩64,416 | ₩64,416 | -1.03% | 6.4천 |
|---|
| 2025.11.05 | ₩64,749 | ₩66,685 | ₩64,749 | ₩66,552 | +2.78% | 6.3천 |
|---|
| 2025.11.04 | ₩66,418 | ₩66,752 | ₩64,863 | ₩65,016 | -2.11% | 1.3만 |
|---|
| 2025.11.03 | ₩67,620 | ₩68,087 | ₩66,231 | ₩66,886 | -1.09% | 8.4천 |
|---|
| 2025.10.31 | ₩67,219 | ₩67,687 | ₩66,151 | ₩67,620 | +0.60% | 1.7만 |
|---|
| 2025.10.30 | ₩68,821 | ₩68,941 | ₩66,285 | ₩66,285 | -3.69% | 1.4만 |
|---|
| 2025.10.29 | ₩72,092 | ₩72,092 | ₩68,554 | ₩68,554 | -4.91% | 1.6만 |
|---|
| 2025.10.28 | ₩74,095 | ₩76,097 | ₩72,092 | ₩72,092 | -2.70% | 4만 |
|---|
| 2025.10.27 | ₩69,956 | ₩70,951 | ₩69,422 | ₩69,823 | -0.19% | 1.1만 |
|---|
| 2025.10.24 | ₩69,088 | ₩70,223 | ₩69,088 | ₩69,155 | +0.10% | 8.8천 |
|---|
| 2025.10.23 | ₩68,688 | ₩69,395 | ₩68,287 | ₩69,335 | +0.94% | 4.4천 |
|---|
| 2025.10.22 | ₩69,689 | ₩70,290 | ₩68,688 | ₩68,828 | -1.24% | 1.8만 |
|---|
| 2025.10.21 | ₩69,289 | ₩70,090 | ₩69,155 | ₩69,856 | +0.82% | 5.6천 |
|---|
| 2025.10.20 | ₩68,154 | ₩69,422 | ₩68,154 | ₩69,289 | +1.67% | 8.7만 |
|---|
| 2025.10.17 | ₩66,685 | ₩68,354 | ₩66,552 | ₩67,954 | +1.90% | 1.1만 |
|---|
| 2025.10.16 | ₩69,622 | ₩69,622 | ₩66,351 | ₩66,886 | -3.93% | 1.9만 |
|---|
| 2025.10.15 | ₩71,558 | ₩72,292 | ₩70,423 | ₩70,457 | -1.54% | 7.6천 |
|---|
| 2025.10.14 | ₩70,357 | ₩71,892 | ₩69,008 | ₩71,371 | +1.44% | 7.6천 |
|---|
| 2025.10.13 | ₩73,160 | ₩73,160 | ₩70,557 | ₩71,438 | -2.35% | 1.5만 |
|---|
| 2025.10.10 | ₩77,833 | ₩78,694 | ₩72,292 | ₩72,319 | -7.08% | 1.2만 |
|---|