시장 데이터를 불러오는 중
전체 종목
YieldMax RBLX Option Income Strategy ETF 과거 주가
YieldMax RBLX Option Income Strategy ETF · RBLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax RBLX Option Income Strategy ETF · RBLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,398 | ₩12,931 | ₩12,398 | ₩12,698 | +2.41% | 1.1만 |
| 2026.10.08 | ₩12,180 | ₩12,247 | ₩12,060 | ₩12,204 | +0.20% | 1.5만 |
| 2026.10.07 | ₩12,247 | ₩12,569 | ₩12,247 | ₩12,502 | +2.08% | 2.2만 |
| 2026.10.06 | ₩12,247 | ₩12,421 | ₩12,032 | ₩12,388 | +1.15% | 3.7만 |
| 2026.10.05 | ₩12,005 | ₩12,287 | ₩11,858 | ₩12,153 | +1.23% | 1.6만 |
| 2026.10.02 | ₩11,992 | ₩12,166 | ₩11,744 | ₩12,141 | +1.24% | 1.7만 |
| 2026.10.01 | ₩11,871 | ₩11,965 | ₩11,683 | ₩11,851 | -0.17% | 1.6만 |
| 2026.09.30 | ₩11,630 | ₩12,072 | ₩11,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,911 |
| +2.42% |
| 7.9만 |
| 2026.09.29 | ₩11,831 | ₩11,831 | ₩11,482 | ₩11,531 | -2.54% | 3.4만 |
|---|
| 2026.09.28 | ₩12,180 | ₩12,247 | ₩11,750 | ₩11,791 | -3.19% | 3.2만 |
|---|
| 2026.09.25 | ₩13,239 | ₩13,239 | ₩12,783 | ₩12,837 | -3.04% | 1.7만 |
|---|
| 2026.09.24 | ₩13,414 | ₩13,481 | ₩12,998 | ₩13,256 | -1.18% | 2.2만 |
|---|
| 2026.09.23 | ₩13,695 | ₩13,695 | ₩13,520 | ₩13,520 | -1.28% | 2.4만 |
|---|
| 2026.09.22 | ₩14,205 | ₩14,205 | ₩13,628 | ₩13,682 | -3.68% | 2.5만 |
|---|
| 2026.09.21 | ₩13,950 | ₩13,984 | ₩13,588 | ₩13,934 | -0.12% | 1.8만 |
|---|
| 2026.09.18 | ₩13,213 | ₩13,320 | ₩12,917 | ₩13,199 | -0.10% | 2.1만 |
|---|
| 2026.09.17 | ₩13,602 | ₩13,602 | ₩13,400 | ₩13,438 | -1.20% | 5.5천 |
|---|
| 2026.09.16 | ₩14,608 | ₩14,608 | ₩13,467 | ₩13,535 | -7.35% | 2.3만 |
|---|
| 2026.09.15 | ₩14,205 | ₩14,299 | ₩14,131 | ₩14,149 | -0.40% | 8.7천 |
|---|
| 2026.09.14 | ₩13,535 | ₩14,406 | ₩13,494 | ₩14,400 | +6.39% | 2.3만 |
|---|
| 2026.09.11 | ₩13,092 | ₩13,213 | ₩13,011 | ₩13,092 | 0.00% | 2.4만 |
|---|
| 2026.09.10 | ₩13,132 | ₩13,146 | ₩12,877 | ₩12,967 | -1.26% | 9.6천 |
|---|
| 2026.09.09 | ₩13,078 | ₩13,293 | ₩12,971 | ₩13,186 | +0.82% | 1.3만 |
|---|
| 2026.09.08 | ₩13,132 | ₩13,418 | ₩12,931 | ₩13,213 | +0.61% | 4만 |
|---|
| 2026.09.04 | ₩12,636 | ₩12,917 | ₩12,622 | ₩12,917 | +2.23% | 1만 |
|---|
| 2026.09.03 | ₩12,743 | ₩12,931 | ₩12,459 | ₩12,459 | -2.23% | 5.2천 |
|---|
| 2026.09.02 | ₩12,522 | ₩12,618 | ₩12,314 | ₩12,618 | +0.77% | 9.1천 |
|---|
| 2026.09.01 | ₩12,596 | ₩12,596 | ₩12,455 | ₩12,555 | -0.32% | 1만 |
|---|
| 2026.08.31 | ₩12,126 | ₩12,743 | ₩12,126 | ₩12,703 | +4.76% | 1.7만 |
|---|
| 2026.08.28 | ₩12,126 | ₩12,213 | ₩11,979 | ₩12,133 | +0.06% | 1.4만 |
|---|
| 2026.08.27 | ₩11,724 | ₩12,025 | ₩11,724 | ₩11,965 | +2.06% | 6.7천 |
|---|
| 2026.08.26 | ₩12,180 | ₩12,287 | ₩11,918 | ₩11,938 | -1.98% | 1.7만 |
|---|
| 2026.08.25 | ₩12,314 | ₩12,421 | ₩12,139 | ₩12,326 | +0.10% | 1.1만 |
|---|
| 2026.08.24 | ₩12,743 | ₩12,743 | ₩12,193 | ₩12,194 | -4.31% | 1만 |
|---|
| 2026.08.21 | ₩12,113 | ₩12,247 | ₩12,059 | ₩12,160 | +0.39% | 1.5만 |
|---|
| 2026.08.20 | ₩11,898 | ₩12,139 | ₩11,831 | ₩12,091 | +1.62% | 9.2천 |
|---|
| 2026.08.19 | ₩12,126 | ₩12,582 | ₩12,113 | ₩12,303 | +1.46% | 1.9만 |
|---|
| 2026.08.18 | ₩12,146 | ₩12,193 | ₩12,012 | ₩12,012 | -1.10% | 3.7천 |
|---|
| 2026.08.17 | ₩12,072 | ₩12,220 | ₩11,938 | ₩12,060 | -0.10% | 1.3만 |
|---|
| 2026.08.14 | ₩12,207 | ₩12,381 | ₩12,126 | ₩12,150 | -0.46% | 1.9만 |
|---|
| 2026.08.13 | ₩11,764 | ₩12,193 | ₩11,697 | ₩12,126 | +3.08% | 1.2만 |
|---|
| 2026.08.12 | ₩11,992 | ₩11,992 | ₩11,643 | ₩11,776 | -1.80% | 1.4만 |
|---|
| 2026.08.11 | ₩11,932 | ₩12,139 | ₩11,911 | ₩11,925 | -0.06% | 9.1천 |
|---|
| 2026.08.10 | ₩12,676 | ₩12,703 | ₩12,121 | ₩12,121 | -4.38% | 1.2만 |
|---|
| 2026.08.07 | ₩12,005 | ₩12,220 | ₩11,965 | ₩12,157 | +1.26% | 5.5만 |
|---|
| 2026.08.06 | ₩11,871 | ₩12,019 | ₩11,871 | ₩11,895 | +0.20% | 1.2만 |
|---|
| 2026.08.05 | ₩12,300 | ₩12,300 | ₩11,878 | ₩12,031 | -2.19% | 3.3만 |
|---|
| 2026.08.04 | ₩12,072 | ₩12,341 | ₩12,072 | ₩12,149 | +0.63% | 1.2만 |
|---|
| 2026.08.03 | ₩11,818 | ₩12,341 | ₩11,791 | ₩12,042 | +1.90% | 2.1만 |
|---|
| 2026.07.31 | ₩13,025 | ₩13,025 | ₩11,308 | ₩11,911 | -8.55% | 8만 |
|---|
| 2026.07.30 | ₩15,962 | ₩16,351 | ₩15,587 | ₩15,843 | -0.75% | 2만 |
|---|
| 2026.07.29 | ₩16,244 | ₩16,405 | ₩16,056 | ₩16,404 | +0.98% | 4.6천 |
|---|
| 2026.07.28 | ₩15,855 | ₩16,378 | ₩15,781 | ₩16,272 | +2.63% | 1.2만 |
|---|
| 2026.07.27 | ₩15,962 | ₩15,977 | ₩15,278 | ₩15,977 | +0.09% | 7.1천 |
|---|
| 2026.07.24 | ₩15,882 | ₩15,989 | ₩15,694 | ₩15,761 | -0.76% | 6.2천 |
|---|
| 2026.07.23 | ₩16,137 | ₩16,177 | ₩15,670 | ₩15,815 | -2.00% | 1.2만 |
|---|
| 2026.07.22 | ₩17,411 | ₩17,411 | ₩16,700 | ₩16,714 | -4.01% | 1.1만 |
|---|
| 2026.07.21 | ₩17,653 | ₩17,666 | ₩17,384 | ₩17,384 | -1.52% | 2.4만 |
|---|
| 2026.07.20 | ₩17,250 | ₩18,095 | ₩17,250 | ₩17,623 | +2.16% | 1.6만 |
|---|
| 2026.07.17 | ₩17,357 | ₩17,462 | ₩16,968 | ₩17,103 | -1.47% | 5.8천 |
|---|
| 2026.07.16 | ₩18,484 | ₩18,632 | ₩17,842 | ₩17,842 | -3.48% | 1.3만 |
|---|
| 2026.07.15 | ₩18,786 | ₩19,021 | ₩18,592 | ₩19,021 | +1.25% | 1.1만 |
|---|
| 2026.07.14 | ₩18,484 | ₩18,484 | ₩18,189 | ₩18,298 | -1.01% | 1.3만 |
|---|
| 2026.07.13 | ₩18,685 | ₩19,048 | ₩18,377 | ₩18,451 | -1.26% | 1.7만 |
|---|
| 2026.07.10 | ₩18,994 | ₩18,994 | ₩18,176 | ₩18,538 | -2.40% | 2.9만 |
|---|
| 2026.07.09 | ₩18,203 | ₩18,846 | ₩18,135 | ₩18,829 | +3.44% | 3.9만 |
|---|
| 2026.07.08 | ₩18,873 | ₩18,873 | ₩18,337 | ₩18,846 | -0.14% | 2.9만 |
|---|
| 2026.07.07 | ₩19,410 | ₩19,410 | ₩19,115 | ₩19,188 | -1.14% | 4.1천 |
|---|
| 2026.07.06 | ₩18,511 | ₩19,336 | ₩18,511 | ₩19,155 | +3.48% | 6천 |
|---|
| 2026.07.02 | ₩18,538 | ₩18,873 | ₩18,296 | ₩18,642 | +0.56% | 1.9만 |
|---|
| 2026.07.01 | ₩18,940 | ₩19,826 | ₩18,940 | ₩19,745 | +4.25% | 1.2만 |
|---|
| 2026.06.30 | ₩18,659 | ₩18,913 | ₩18,511 | ₩18,519 | -0.75% | 8.4천 |
|---|
| 2026.06.29 | ₩17,545 | ₩18,799 | ₩17,545 | ₩18,663 | +6.37% | 6천 |
|---|
| 2026.06.26 | ₩16,244 | ₩16,787 | ₩16,070 | ₩16,700 | +2.81% | 5.9천 |
|---|
| 2026.06.25 | ₩16,579 | ₩16,579 | ₩16,137 | ₩16,502 | -0.47% | 5.6천 |
|---|
| 2026.06.24 | ₩17,530 | ₩17,746 | ₩17,304 | ₩17,304 | -1.29% | 6.5천 |
|---|
| 2026.06.23 | ₩16,700 | ₩17,626 | ₩16,700 | ₩17,017 | +1.90% | 1.5만 |
|---|
| 2026.06.22 | ₩17,089 | ₩17,585 | ₩16,693 | ₩16,955 | -0.78% | 7.3천 |
|---|
| 2026.06.18 | ₩17,438 | ₩18,565 | ₩17,277 | ₩18,203 | +4.38% | 1.8만 |
|---|
| 2026.06.17 | ₩17,532 | ₩18,095 | ₩17,384 | ₩17,384 | -0.84% | 1.8만 |
|---|
| 2026.06.16 | ₩16,647 | ₩17,836 | ₩16,647 | ₩17,836 | +7.15% | 2.8천 |
|---|
| 2026.06.15 | ₩16,244 | ₩16,644 | ₩16,137 | ₩16,644 | +2.46% | 5.4천 |
|---|
| 2026.06.12 | ₩15,761 | ₩16,029 | ₩15,714 | ₩15,924 | +1.03% | 5.8천 |
|---|
| 2026.06.11 | ₩15,184 | ₩15,894 | ₩15,184 | ₩15,894 | +4.67% | 1.3천 |
|---|
| 2026.06.10 | ₩15,661 | ₩16,003 | ₩15,587 | ₩15,587 | -0.47% | 6.7천 |
|---|
| 2026.06.09 | ₩15,761 | ₩16,311 | ₩15,761 | ₩16,003 | +1.53% | 1.6천 |
|---|
| 2026.06.08 | ₩15,694 | ₩15,869 | ₩15,372 | ₩15,840 | +0.93% | 9.9천 |
|---|
| 2026.06.05 | ₩16,244 | ₩16,244 | ₩15,520 | ₩15,716 | -3.25% | 5.6천 |
|---|
| 2026.06.04 | ₩16,566 | ₩16,700 | ₩16,228 | ₩16,228 | -2.04% | 5.8천 |
|---|
| 2026.06.03 | ₩16,807 | ₩16,807 | ₩16,258 | ₩16,578 | -1.36% | 9.7천 |
|---|
| 2026.06.02 | ₩17,706 | ₩17,706 | ₩16,821 | ₩16,885 | -4.64% | 4.8천 |
|---|
| 2026.06.01 | ₩17,854 | ₩17,854 | ₩17,284 | ₩17,607 | -1.38% | 1.3만 |
|---|
| 2026.05.29 | ₩17,559 | ₩17,867 | ₩17,371 | ₩17,685 | +0.72% | 1만 |
|---|
| 2026.05.28 | ₩16,967 | ₩17,478 | ₩16,942 | ₩17,384 | +2.46% | 3.5만 |
|---|
| 2026.05.27 | ₩17,264 | ₩17,773 | ₩17,264 | ₩17,425 | +0.93% | 1.1만 |
|---|
| 2026.05.26 | ₩18,484 | ₩18,484 | ₩17,418 | ₩17,682 | -4.34% | 1.4만 |
|---|
| 2026.05.22 | ₩18,296 | ₩18,511 | ₩18,109 | ₩18,423 | +0.69% | 9.9천 |
|---|
| 2026.05.21 | ₩18,303 | ₩18,303 | ₩18,068 | ₩18,101 | -1.11% | 4.1천 |
|---|
| 2026.05.20 | ₩18,176 | ₩18,417 | ₩17,988 | ₩18,331 | +0.86% | 1.2만 |
|---|
| 2026.05.19 | ₩18,431 | ₩18,431 | ₩17,969 | ₩17,969 | -2.50% | 2.6천 |
|---|
| 2026.05.18 | ₩17,425 | ₩18,913 | ₩17,425 | ₩18,738 | +7.54% | 2.4만 |
|---|
| 2026.05.15 | ₩17,532 | ₩17,532 | ₩17,331 | ₩17,526 | -0.03% | 2.8천 |
|---|
| 2026.05.14 | ₩17,129 | ₩17,749 | ₩17,129 | ₩17,749 | +3.62% | 1.4천 |
|---|
| 2026.05.13 | ₩17,049 | ₩17,403 | ₩16,767 | ₩17,403 | +2.08% | 5.2천 |
|---|
| 2026.05.12 | ₩17,129 | ₩17,901 | ₩16,982 | ₩17,245 | +0.67% | 3.4만 |
|---|
| 2026.05.11 | ₩17,103 | ₩17,471 | ₩17,103 | ₩17,132 | +0.17% | 5.2천 |
|---|
| 2026.05.08 | ₩18,283 | ₩18,283 | ₩17,210 | ₩17,301 | -5.37% | 9.2천 |
|---|
| 2026.05.07 | ₩18,216 | ₩18,632 | ₩18,216 | ₩18,299 | +0.46% | 2.7천 |
|---|
| 2026.05.06 | ₩18,162 | ₩18,290 | ₩18,114 | ₩18,135 | -0.15% | 3.1천 |
|---|
| 2026.05.05 | ₩19,128 | ₩19,128 | ₩18,189 | ₩18,216 | -4.77% | 2만 |
|---|
| 2026.05.04 | ₩18,431 | ₩19,222 | ₩18,431 | ₩19,123 | +3.76% | 7.4천 |
|---|
| 2026.05.01 | ₩17,653 | ₩19,168 | ₩16,834 | ₩18,417 | +4.33% | 2.1만 |
|---|
| 2026.04.30 | ₩21,985 | ₩21,985 | ₩21,785 | ₩21,785 | -0.91% | 1.9천 |
|---|
| 2026.04.29 | ₩22,106 | ₩22,469 | ₩21,973 | ₩22,469 | +1.64% | 500 |
|---|
| 2026.04.28 | ₩22,683 | ₩22,683 | ₩22,338 | ₩22,338 | -1.52% | 800 |
|---|
| 2026.04.27 | ₩22,106 | ₩22,951 | ₩22,106 | ₩22,829 | +3.27% | 4.4천 |
|---|
| 2026.04.24 | ₩21,543 | ₩22,345 | ₩21,274 | ₩22,345 | +3.72% | 2.4천 |
|---|
| 2026.04.23 | ₩22,924 | ₩22,924 | ₩21,663 | ₩22,198 | -3.17% | 3.2천 |
|---|
| 2026.04.22 | ₩24,775 | ₩24,775 | ₩23,949 | ₩23,949 | -3.34% | 1.2천 |
|---|
| 2026.04.21 | ₩24,684 | ₩25,298 | ₩24,361 | ₩24,361 | -1.31% | 1.1만 |
|---|
| 2026.04.20 | ₩23,997 | ₩24,722 | ₩23,863 | ₩24,668 | +2.79% | 9.1천 |
|---|
| 2026.04.17 | ₩24,668 | ₩24,722 | ₩24,148 | ₩24,148 | -2.11% | 5.1천 |
|---|
| 2026.04.16 | ₩24,306 | ₩24,681 | ₩24,292 | ₩24,339 | +0.14% | 2.4천 |
|---|
| 2026.04.15 | ₩24,212 | ₩24,601 | ₩24,212 | ₩24,370 | +0.65% | 4.7천 |
|---|
| 2026.04.14 | ₩23,863 | ₩24,064 | ₩23,675 | ₩23,997 | +0.56% | 4.5천 |
|---|
| 2026.04.13 | ₩23,233 | ₩24,105 | ₩23,233 | ₩23,779 | +2.35% | 4.6천 |
|---|
| 2026.04.10 | ₩23,219 | ₩23,219 | ₩22,237 | ₩23,112 | -0.46% | 9.3천 |
|---|
| 2026.04.09 | ₩22,669 | ₩22,956 | ₩22,361 | ₩22,956 | +1.27% | 5.8천 |
|---|
| 2026.04.08 | ₩24,735 | ₩24,735 | ₩23,206 | ₩23,206 | -6.18% | 2.5천 |
|---|
| 2026.04.07 | ₩23,568 | ₩24,015 | ₩23,568 | ₩24,015 | +1.90% | 4.5천 |
|---|
| 2026.04.06 | ₩23,917 | ₩23,944 | ₩23,869 | ₩23,887 | -0.12% | 1천 |
|---|
| 2026.04.02 | ₩24,561 | ₩24,708 | ₩24,561 | ₩24,621 | +0.25% | 2.8만 |
|---|
| 2026.04.01 | ₩24,702 | ₩24,775 | ₩24,549 | ₩24,549 | -0.62% | 1.7천 |
|---|
| 2026.03.31 | ₩24,117 | ₩24,427 | ₩24,117 | ₩24,359 | +1.01% | 1.6천 |
|---|
| 2026.03.30 | ₩22,857 | ₩22,924 | ₩22,414 | ₩22,616 | -1.06% | 5.5천 |
|---|
| 2026.03.27 | ₩22,803 | ₩22,850 | ₩22,803 | ₩22,850 | +0.21% | 2천 |
|---|
| 2026.03.26 | ₩24,453 | ₩24,467 | ₩23,809 | ₩23,809 | -2.63% | 2.7천 |
|---|
| 2026.03.25 | ₩25,285 | ₩25,486 | ₩24,782 | ₩25,141 | -0.57% | 1.2만 |
|---|
| 2026.03.24 | ₩25,352 | ₩25,352 | ₩24,514 | ₩24,559 | -3.13% | 42.3만 |
|---|
| 2026.03.23 | ₩25,285 | ₩25,674 | ₩24,748 | ₩25,298 | +0.05% | 49.2만 |
|---|
| 2026.03.20 | ₩24,869 | ₩25,191 | ₩24,373 | ₩25,137 | +1.08% | 5.4천 |
|---|
| 2026.03.19 | ₩25,164 | ₩25,553 | ₩24,947 | ₩25,370 | +0.82% | 3.5천 |
|---|
| 2026.03.18 | ₩26,184 | ₩26,203 | ₩25,944 | ₩25,956 | -0.87% | 7.1천 |
|---|
| 2026.03.17 | ₩26,452 | ₩26,452 | ₩25,379 | ₩25,526 | -3.50% | 57.1만 |
|---|
| 2026.03.16 | ₩26,036 | ₩26,184 | ₩25,513 | ₩26,184 | +0.57% | 2.9천 |
|---|
| 2026.03.13 | ₩24,936 | ₩25,513 | ₩24,936 | ₩24,967 | +0.12% | 1.2천 |
|---|
| 2026.03.12 | ₩26,023 | ₩26,385 | ₩24,883 | ₩24,883 | -4.38% | 5.1천 |
|---|
| 2026.03.11 | ₩26,854 | ₩26,964 | ₩26,331 | ₩26,964 | +0.41% | 8.9천 |
|---|
| 2026.03.10 | ₩28,249 | ₩28,249 | ₩26,318 | ₩26,330 | -6.79% | 2.4만 |
|---|
| 2026.03.09 | ₩27,914 | ₩28,021 | ₩27,686 | ₩27,822 | -0.33% | 6.1천 |
|---|
| 2026.03.06 | ₩28,303 | ₩28,504 | ₩28,058 | ₩28,058 | -0.87% | 2.5천 |
|---|
| 2026.03.05 | ₩29,658 | ₩29,658 | ₩28,719 | ₩29,168 | -1.65% | 2.3만 |
|---|
| 2026.03.04 | ₩30,007 | ₩30,516 | ₩30,007 | ₩30,033 | +0.09% | 7.9천 |
|---|
| 2026.03.03 | ₩28,477 | ₩29,938 | ₩28,477 | ₩29,938 | +5.13% | 1.3천 |
|---|
| 2026.03.02 | ₩30,060 | ₩30,107 | ₩29,759 | ₩30,107 | +0.16% | 3.8천 |
|---|
| 2026.02.27 | ₩30,490 | ₩30,852 | ₩30,382 | ₩30,516 | +0.09% | 4.5만 |
|---|
| 2026.02.26 | ₩30,543 | ₩31,467 | ₩30,543 | ₩31,467 | +3.03% | 4.6천 |
|---|
| 2026.02.25 | ₩30,221 | ₩30,852 | ₩30,221 | ₩30,852 | +2.09% | 5.2천 |
|---|
| 2026.02.24 | ₩29,470 | ₩30,308 | ₩29,470 | ₩30,308 | +2.84% | 1.1천 |
|---|
| 2026.02.23 | ₩28,169 | ₩28,960 | ₩28,169 | ₩28,960 | +2.81% | 5.7만 |
|---|
| 2026.02.20 | ₩29,323 | ₩29,323 | ₩28,095 | ₩28,734 | -2.01% | 6.2천 |
|---|
| 2026.02.19 | ₩29,135 | ₩29,913 | ₩29,135 | ₩29,650 | +1.77% | 1.8천 |
|---|
| 2026.02.18 | ₩30,235 | ₩30,248 | ₩29,430 | ₩29,529 | -2.33% | 6천 |
|---|
| 2026.02.17 | ₩29,671 | ₩29,779 | ₩29,296 | ₩29,308 | -1.23% | 3.8천 |
|---|
| 2026.02.13 | ₩29,255 | ₩29,443 | ₩29,168 | ₩29,282 | +0.09% | 3.6천 |
|---|
| 2026.02.12 | ₩30,557 | ₩30,557 | ₩28,679 | ₩29,255 | -4.26% | 6.8천 |
|---|
| 2026.02.11 | ₩32,569 | ₩32,569 | ₩31,187 | ₩31,509 | -3.25% | 6.9천 |
|---|
| 2026.02.10 | ₩32,569 | ₩32,663 | ₩32,396 | ₩32,396 | -0.53% | 3.4천 |
|---|
| 2026.02.09 | ₩31,549 | ₩33,186 | ₩31,469 | ₩32,999 | +4.60% | 6.4천 |
|---|
| 2026.02.06 | ₩30,731 | ₩31,241 | ₩28,343 | ₩30,704 | -0.09% | 2.2만 |
|---|
| 2026.02.05 | ₩29,148 | ₩29,148 | ₩27,832 | ₩27,832 | -4.51% | 6.8천 |
|---|
| 2026.02.04 | ₩29,443 | ₩29,618 | ₩29,095 | ₩29,269 | -0.59% | 7천 |
|---|
| 2026.02.03 | ₩29,705 | ₩30,019 | ₩29,564 | ₩30,019 | +1.06% | 1.4천 |
|---|
| 2026.02.02 | ₩31,223 | ₩31,321 | ₩30,900 | ₩30,900 | -1.04% | 2.3천 |
|---|
| 2026.01.30 | ₩34,098 | ₩34,098 | ₩29,805 | ₩30,288 | -11.17% | 8.8천 |
|---|
| 2026.01.29 | ₩34,205 | ₩34,396 | ₩33,347 | ₩34,396 | +0.56% | 1.6천 |
|---|
| 2026.01.28 | ₩34,071 | ₩34,770 | ₩34,004 | ₩34,487 | +1.22% | 2.3천 |
|---|
| 2026.01.27 | ₩33,481 | ₩33,830 | ₩33,293 | ₩33,293 | -0.56% | 1.2천 |
|---|
| 2026.01.26 | ₩33,374 | ₩33,970 | ₩32,770 | ₩33,918 | +1.63% | 2.6천 |
|---|
| 2026.01.23 | ₩34,017 | ₩34,017 | ₩33,722 | ₩33,922 | -0.28% | 5.8천 |
|---|
| 2026.01.22 | ₩34,178 | ₩34,366 | ₩34,113 | ₩34,113 | -0.19% | 1.7천 |
|---|
| 2026.01.21 | ₩36,539 | ₩36,539 | ₩34,836 | ₩34,845 | -4.64% | 4.2천 |
|---|
| 2026.01.20 | ₩38,524 | ₩38,524 | ₩36,284 | ₩36,365 | -5.61% | 8.2천 |
|---|
| 2026.01.16 | ₩39,222 | ₩40,832 | ₩39,209 | ₩39,793 | +1.46% | 4.7천 |
|---|
| 2026.01.15 | ₩38,484 | ₩40,033 | ₩38,484 | ₩38,927 | +1.15% | 7.1천 |
|---|
| 2026.01.14 | ₩39,732 | ₩39,879 | ₩38,330 | ₩38,330 | -3.53% | 4.7천 |
|---|
| 2026.01.13 | ₩37,894 | ₩39,206 | ₩37,894 | ₩39,206 | +3.46% | 1.1천 |
|---|
| 2026.01.12 | ₩34,849 | ₩36,351 | ₩34,849 | ₩36,351 | +4.31% | 3.1천 |
|---|
| 2026.01.09 | ₩35,372 | ₩35,372 | ₩34,755 | ₩35,088 | -0.80% | 1.2천 |
|---|
| 2026.01.08 | ₩35,265 | ₩35,376 | ₩34,386 | ₩35,376 | +0.32% | 1.1만 |
|---|
| 2026.01.07 | ₩36,821 | ₩37,156 | ₩36,553 | ₩36,995 | +0.47% | 6.9천 |
|---|
| 2026.01.06 | ₩36,807 | ₩37,036 | ₩36,392 | ₩36,754 | -0.15% | 8.8천 |
|---|
| 2026.01.05 | ₩39,101 | ₩39,101 | ₩38,270 | ₩38,605 | -1.27% | 3.3천 |
|---|
| 2026.01.02 | ₩38,471 | ₩38,786 | ₩37,911 | ₩38,786 | +0.82% | 4.3천 |
|---|
| 2025.12.31 | ₩39,155 | ₩39,276 | ₩39,101 | ₩39,152 | -0.01% | 1.7천 |
|---|
| 2025.12.30 | ₩39,423 | ₩39,691 | ₩39,265 | ₩39,431 | +0.02% | 1.1만 |
|---|
| 2025.12.29 | ₩39,302 | ₩39,302 | ₩39,034 | ₩39,242 | -0.15% | 7.1천 |
|---|
| 2025.12.26 | ₩39,034 | ₩39,437 | ₩38,940 | ₩39,437 | +1.03% | 5.6천 |
|---|
| 2025.12.24 | ₩39,437 | ₩39,826 | ₩39,316 | ₩39,705 | +0.68% | 3.7천 |
|---|
| 2025.12.23 | ₩39,946 | ₩39,946 | ₩39,437 | ₩39,437 | -1.28% | 2.5천 |
|---|
| 2025.12.22 | ₩39,474 | ₩40,000 | ₩39,474 | ₩39,839 | +0.92% | 7만 |
|---|
| 2025.12.19 | ₩40,027 | ₩40,241 | ₩39,403 | ₩39,506 | -1.30% | 6.6천 |
|---|
| 2025.12.18 | ₩41,180 | ₩41,462 | ₩40,228 | ₩40,355 | -2.00% | 2.2천 |
|---|
| 2025.12.17 | ₩42,602 | ₩42,602 | ₩41,726 | ₩41,726 | -2.06% | 1.5천 |
|---|
| 2025.12.16 | ₩41,864 | ₩42,790 | ₩41,864 | ₩42,790 | +2.21% | 1.3만 |
|---|
| 2025.12.15 | ₩42,803 | ₩42,803 | ₩41,816 | ₩42,190 | -1.43% | 1.7천 |
|---|
| 2025.12.12 | ₩43,863 | ₩43,863 | ₩42,633 | ₩42,633 | -2.80% | 5.8천 |
|---|
| 2025.12.11 | ₩44,987 | ₩45,701 | ₩44,907 | ₩45,186 | +0.44% | 4천 |
|---|
| 2025.12.10 | ₩46,793 | ₩46,793 | ₩45,741 | ₩45,741 | -2.25% | 5.7천 |
|---|
| 2025.12.09 | ₩46,680 | ₩47,097 | ₩46,452 | ₩47,097 | +0.89% | 3천 |
|---|
| 2025.12.08 | ₩46,278 | ₩46,657 | ₩45,822 | ₩46,657 | +0.82% | 5천 |
|---|
| 2025.12.05 | ₩45,687 | ₩46,385 | ₩45,607 | ₩46,278 | +1.29% | 3천 |
|---|
| 2025.12.04 | ₩44,547 | ₩46,095 | ₩44,460 | ₩46,039 | +3.35% | 1.2만 |
|---|
| 2025.12.03 | ₩45,616 | ₩46,257 | ₩45,433 | ₩45,708 | +0.20% | 6.4천 |
|---|
| 2025.12.02 | ₩46,479 | ₩46,625 | ₩46,278 | ₩46,278 | -0.43% | 1.1천 |
|---|
| 2025.12.01 | ₩45,070 | ₩46,170 | ₩45,070 | ₩46,170 | +2.44% | 2.3천 |
|---|
| 2025.11.28 | ₩46,432 | ₩46,606 | ₩46,184 | ₩46,606 | +0.38% | 2천 |
|---|
| 2025.11.26 | ₩46,519 | ₩46,673 | ₩46,143 | ₩46,177 | -0.74% | 2.5천 |
|---|
| 2025.11.25 | ₩44,748 | ₩45,445 | ₩44,748 | ₩45,445 | +1.56% | 2.4천 |
|---|
| 2025.11.24 | ₩47,337 | ₩47,337 | ₩44,722 | ₩45,392 | -4.11% | 11.7만 |
|---|
| 2025.11.21 | ₩46,009 | ₩46,009 | ₩43,944 | ₩44,400 | -3.50% | 4.9천 |
|---|
| 2025.11.20 | ₩47,341 | ₩47,341 | ₩45,379 | ₩45,379 | -4.15% | 2.6천 |
|---|
| 2025.11.19 | ₩47,815 | ₩48,779 | ₩47,619 | ₩48,734 | +1.92% | 7.2천 |
|---|
| 2025.11.18 | ₩49,764 | ₩50,718 | ₩49,764 | ₩50,699 | +1.88% | 1.9천 |
|---|
| 2025.11.17 | ₩50,731 | ₩50,907 | ₩49,832 | ₩50,255 | -0.94% | 2.9천 |
|---|
| 2025.11.14 | ₩50,300 | ₩51,026 | ₩50,300 | ₩50,625 | +0.65% | 4.7천 |
|---|
| 2025.11.13 | ₩50,503 | ₩50,503 | ₩49,328 | ₩50,056 | -0.88% | 3.2천 |
|---|
| 2025.11.12 | ₩52,062 | ₩52,307 | ₩51,670 | ₩52,036 | -0.05% | 1.7천 |
|---|
| 2025.11.11 | ₩52,099 | ₩52,287 | ₩51,820 | ₩52,181 | +0.16% | 3.1천 |
|---|
| 2025.11.10 | ₩53,145 | ₩53,145 | ₩52,386 | ₩52,386 | -1.43% | 2.6천 |
|---|
| 2025.11.07 | ₩50,476 | ₩52,944 | ₩50,476 | ₩52,944 | +4.89% | 6.1천 |
|---|
| 2025.11.06 | ₩50,007 | ₩51,214 | ₩49,993 | ₩50,530 | +1.05% | 4.7천 |
|---|
| 2025.11.05 | ₩51,797 | ₩52,015 | ₩51,375 | ₩51,375 | -0.82% | 3.5천 |
|---|
| 2025.11.04 | ₩51,623 | ₩52,609 | ₩51,482 | ₩52,126 | +0.97% | 5.7천 |
|---|
| 2025.11.03 | ₩55,506 | ₩55,909 | ₩53,145 | ₩53,771 | -3.13% | 9.8천 |
|---|
| 2025.10.31 | ₩58,484 | ₩58,846 | ₩56,103 | ₩56,487 | -3.42% | 3.8천 |
|---|
| 2025.10.30 | ₩61,771 | ₩61,771 | ₩55,842 | ₩56,325 | -8.82% | 2.2만 |
|---|
| 2025.10.29 | ₩64,386 | ₩65,822 | ₩64,212 | ₩65,580 | +1.85% | 8.2천 |
|---|
| 2025.10.28 | ₩64,869 | ₩65,526 | ₩64,494 | ₩64,655 | -0.33% | 8.4천 |
|---|
| 2025.10.27 | ₩63,635 | ₩64,353 | ₩63,379 | ₩63,379 | -0.40% | 3.9천 |
|---|
| 2025.10.24 | ₩64,742 | ₩64,742 | ₩63,048 | ₩63,048 | -2.62% | 1.2만 |
|---|
| 2025.10.23 | ₩63,072 | ₩63,989 | ₩62,938 | ₩63,823 | +1.19% | 8.1천 |
|---|
| 2025.10.22 | ₩66,117 | ₩66,190 | ₩63,179 | ₩64,047 | -3.13% | 1.3만 |
|---|
| 2025.10.21 | ₩67,418 | ₩67,418 | ₩65,379 | ₩66,228 | -1.76% | 5.7천 |
|---|
| 2025.10.20 | ₩66,680 | ₩67,136 | ₩65,486 | ₩66,868 | +0.28% | 2.8만 |
|---|
| 2025.10.17 | ₩65,795 | ₩66,660 | ₩65,795 | ₩66,142 | +0.53% | 4.4천 |
|---|
| 2025.10.16 | ₩68,062 | ₩68,062 | ₩66,170 | ₩66,718 | -1.97% | 5.3천 |
|---|
| 2025.10.15 | ₩69,081 | ₩70,972 | ₩69,081 | ₩69,687 | +0.88% | 1.5만 |
|---|
| 2025.10.14 | ₩66,241 | ₩69,309 | ₩66,241 | ₩67,791 | +2.34% | 9.5천 |
|---|
| 2025.10.13 | ₩66,331 | ₩66,331 | ₩64,927 | ₩65,827 | -0.76% | 3.9천 |
|---|
| 2025.10.10 | ₩65,761 | ₩66,130 | ₩65,124 | ₩65,187 | -0.87% | 7.8천 |
|---|