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 | ₩12,396 | ₩12,928 | ₩12,396 | ₩12,695 | +2.41% | 1.1만 |
| 2026.10.08 | ₩12,177 | ₩12,244 | ₩12,058 | ₩12,201 | +0.20% | 1.5만 |
| 2026.10.07 | ₩12,244 | ₩12,566 | ₩12,244 | ₩12,499 | +2.08% | 2.2만 |
| 2026.10.06 | ₩12,244 | ₩12,419 | ₩12,030 | ₩12,385 | +1.15% | 3.7만 |
| 2026.10.05 | ₩12,003 | ₩12,284 | ₩11,855 | ₩12,150 | +1.23% | 1.6만 |
| 2026.10.02 | ₩11,989 | ₩12,164 | ₩11,741 | ₩12,138 | +1.24% | 1.7만 |
| 2026.10.01 | ₩11,869 | ₩11,963 | ₩11,681 | ₩11,849 | -0.17% | 1.6만 |
| 2026.09.30 | ₩11,627 | ₩12,070 | ₩11,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,909 |
| +2.42% |
| 7.9만 |
| 2026.09.29 | ₩11,829 | ₩11,829 | ₩11,480 | ₩11,528 | -2.54% | 3.4만 |
|---|
| 2026.09.28 | ₩12,177 | ₩12,244 | ₩11,748 | ₩11,788 | -3.19% | 3.2만 |
|---|
| 2026.09.25 | ₩13,237 | ₩13,237 | ₩12,781 | ₩12,834 | -3.04% | 1.7만 |
|---|
| 2026.09.24 | ₩13,411 | ₩13,478 | ₩12,995 | ₩13,253 | -1.18% | 2.2만 |
|---|
| 2026.09.23 | ₩13,693 | ₩13,693 | ₩13,517 | ₩13,517 | -1.28% | 2.4만 |
|---|
| 2026.09.22 | ₩14,202 | ₩14,202 | ₩13,626 | ₩13,679 | -3.68% | 2.5만 |
|---|
| 2026.09.21 | ₩13,947 | ₩13,981 | ₩13,585 | ₩13,931 | -0.12% | 1.8만 |
|---|
| 2026.09.18 | ₩13,210 | ₩13,317 | ₩12,915 | ₩13,196 | -0.10% | 2.1만 |
|---|
| 2026.09.17 | ₩13,599 | ₩13,599 | ₩13,398 | ₩13,435 | -1.20% | 5.5천 |
|---|
| 2026.09.16 | ₩14,605 | ₩14,605 | ₩13,465 | ₩13,532 | -7.35% | 2.3만 |
|---|
| 2026.09.15 | ₩14,202 | ₩14,296 | ₩14,128 | ₩14,146 | -0.40% | 8.7천 |
|---|
| 2026.09.14 | ₩13,532 | ₩14,403 | ₩13,491 | ₩14,397 | +6.39% | 2.3만 |
|---|
| 2026.09.11 | ₩13,089 | ₩13,210 | ₩13,009 | ₩13,089 | 0.00% | 2.4만 |
|---|
| 2026.09.10 | ₩13,129 | ₩13,143 | ₩12,875 | ₩12,964 | -1.26% | 9.6천 |
|---|
| 2026.09.09 | ₩13,076 | ₩13,290 | ₩12,968 | ₩13,183 | +0.82% | 1.3만 |
|---|
| 2026.09.08 | ₩13,129 | ₩13,415 | ₩12,928 | ₩13,210 | +0.61% | 4만 |
|---|
| 2026.09.04 | ₩12,633 | ₩12,915 | ₩12,620 | ₩12,915 | +2.23% | 1만 |
|---|
| 2026.09.03 | ₩12,740 | ₩12,928 | ₩12,456 | ₩12,456 | -2.23% | 5.2천 |
|---|
| 2026.09.02 | ₩12,519 | ₩12,616 | ₩12,311 | ₩12,616 | +0.77% | 9.1천 |
|---|
| 2026.09.01 | ₩12,593 | ₩12,593 | ₩12,452 | ₩12,553 | -0.32% | 1만 |
|---|
| 2026.08.31 | ₩12,124 | ₩12,740 | ₩12,124 | ₩12,700 | +4.76% | 1.7만 |
|---|
| 2026.08.28 | ₩12,124 | ₩12,211 | ₩11,976 | ₩12,130 | +0.06% | 1.4만 |
|---|
| 2026.08.27 | ₩11,721 | ₩12,023 | ₩11,721 | ₩11,963 | +2.06% | 6.7천 |
|---|
| 2026.08.26 | ₩12,177 | ₩12,284 | ₩11,916 | ₩11,936 | -1.98% | 1.7만 |
|---|
| 2026.08.25 | ₩12,311 | ₩12,419 | ₩12,137 | ₩12,323 | +0.10% | 1.1만 |
|---|
| 2026.08.24 | ₩12,740 | ₩12,740 | ₩12,191 | ₩12,192 | -4.31% | 1만 |
|---|
| 2026.08.21 | ₩12,110 | ₩12,244 | ₩12,056 | ₩12,157 | +0.39% | 1.5만 |
|---|
| 2026.08.20 | ₩11,896 | ₩12,137 | ₩11,829 | ₩12,089 | +1.62% | 9.2천 |
|---|
| 2026.08.19 | ₩12,124 | ₩12,580 | ₩12,110 | ₩12,301 | +1.46% | 1.9만 |
|---|
| 2026.08.18 | ₩12,144 | ₩12,191 | ₩12,010 | ₩12,010 | -1.10% | 3.7천 |
|---|
| 2026.08.17 | ₩12,070 | ₩12,217 | ₩11,936 | ₩12,058 | -0.10% | 1.3만 |
|---|
| 2026.08.14 | ₩12,204 | ₩12,378 | ₩12,124 | ₩12,148 | -0.46% | 1.9만 |
|---|
| 2026.08.13 | ₩11,761 | ₩12,191 | ₩11,694 | ₩12,124 | +3.08% | 1.2만 |
|---|
| 2026.08.12 | ₩11,989 | ₩11,989 | ₩11,641 | ₩11,774 | -1.80% | 1.4만 |
|---|
| 2026.08.11 | ₩11,929 | ₩12,137 | ₩11,909 | ₩11,922 | -0.06% | 9.1천 |
|---|
| 2026.08.10 | ₩12,673 | ₩12,700 | ₩12,118 | ₩12,118 | -4.38% | 1.2만 |
|---|
| 2026.08.07 | ₩12,003 | ₩12,217 | ₩11,963 | ₩12,154 | +1.26% | 5.5만 |
|---|
| 2026.08.06 | ₩11,869 | ₩12,016 | ₩11,869 | ₩11,893 | +0.20% | 1.2만 |
|---|
| 2026.08.05 | ₩12,298 | ₩12,298 | ₩11,875 | ₩12,028 | -2.19% | 3.3만 |
|---|
| 2026.08.04 | ₩12,070 | ₩12,338 | ₩12,070 | ₩12,146 | +0.63% | 1.2만 |
|---|
| 2026.08.03 | ₩11,815 | ₩12,338 | ₩11,788 | ₩12,039 | +1.90% | 2.1만 |
|---|
| 2026.07.31 | ₩13,022 | ₩13,022 | ₩11,305 | ₩11,909 | -8.55% | 8만 |
|---|
| 2026.07.30 | ₩15,959 | ₩16,348 | ₩15,584 | ₩15,840 | -0.75% | 2만 |
|---|
| 2026.07.29 | ₩16,241 | ₩16,402 | ₩16,053 | ₩16,400 | +0.98% | 4.6천 |
|---|
| 2026.07.28 | ₩15,852 | ₩16,375 | ₩15,778 | ₩16,269 | +2.63% | 1.2만 |
|---|
| 2026.07.27 | ₩15,959 | ₩15,974 | ₩15,275 | ₩15,974 | +0.09% | 7.1천 |
|---|
| 2026.07.24 | ₩15,879 | ₩15,986 | ₩15,691 | ₩15,758 | -0.76% | 6.2천 |
|---|
| 2026.07.23 | ₩16,133 | ₩16,174 | ₩15,667 | ₩15,812 | -2.00% | 1.2만 |
|---|
| 2026.07.22 | ₩17,407 | ₩17,407 | ₩16,697 | ₩16,710 | -4.01% | 1.1만 |
|---|
| 2026.07.21 | ₩17,649 | ₩17,662 | ₩17,381 | ₩17,381 | -1.52% | 2.4만 |
|---|
| 2026.07.20 | ₩17,247 | ₩18,091 | ₩17,247 | ₩17,619 | +2.16% | 1.6만 |
|---|
| 2026.07.17 | ₩17,354 | ₩17,458 | ₩16,965 | ₩17,099 | -1.47% | 5.8천 |
|---|
| 2026.07.16 | ₩18,480 | ₩18,628 | ₩17,838 | ₩17,838 | -3.48% | 1.3만 |
|---|
| 2026.07.15 | ₩18,782 | ₩19,017 | ₩18,588 | ₩19,017 | +1.25% | 1.1만 |
|---|
| 2026.07.14 | ₩18,480 | ₩18,480 | ₩18,185 | ₩18,294 | -1.01% | 1.3만 |
|---|
| 2026.07.13 | ₩18,682 | ₩19,044 | ₩18,373 | ₩18,447 | -1.26% | 1.7만 |
|---|
| 2026.07.10 | ₩18,990 | ₩18,990 | ₩18,172 | ₩18,534 | -2.40% | 2.9만 |
|---|
| 2026.07.09 | ₩18,199 | ₩18,842 | ₩18,132 | ₩18,825 | +3.44% | 3.9만 |
|---|
| 2026.07.08 | ₩18,869 | ₩18,869 | ₩18,333 | ₩18,842 | -0.14% | 2.9만 |
|---|
| 2026.07.07 | ₩19,406 | ₩19,406 | ₩19,111 | ₩19,184 | -1.14% | 4.1천 |
|---|
| 2026.07.06 | ₩18,507 | ₩19,332 | ₩18,507 | ₩19,151 | +3.48% | 6천 |
|---|
| 2026.07.02 | ₩18,534 | ₩18,869 | ₩18,293 | ₩18,639 | +0.56% | 1.9만 |
|---|
| 2026.07.01 | ₩18,936 | ₩19,821 | ₩18,936 | ₩19,741 | +4.25% | 1.2만 |
|---|
| 2026.06.30 | ₩18,655 | ₩18,910 | ₩18,507 | ₩18,515 | -0.75% | 8.4천 |
|---|
| 2026.06.29 | ₩17,542 | ₩18,796 | ₩17,542 | ₩18,659 | +6.37% | 6천 |
|---|
| 2026.06.26 | ₩16,241 | ₩16,784 | ₩16,066 | ₩16,697 | +2.81% | 5.9천 |
|---|
| 2026.06.25 | ₩16,576 | ₩16,576 | ₩16,133 | ₩16,498 | -0.47% | 5.6천 |
|---|
| 2026.06.24 | ₩17,527 | ₩17,743 | ₩17,300 | ₩17,300 | -1.29% | 6.5천 |
|---|
| 2026.06.23 | ₩16,697 | ₩17,622 | ₩16,697 | ₩17,013 | +1.90% | 1.5만 |
|---|
| 2026.06.22 | ₩17,086 | ₩17,582 | ₩16,690 | ₩16,952 | -0.78% | 7.3천 |
|---|
| 2026.06.18 | ₩17,434 | ₩18,561 | ₩17,273 | ₩18,199 | +4.38% | 1.8만 |
|---|
| 2026.06.17 | ₩17,528 | ₩18,091 | ₩17,381 | ₩17,381 | -0.84% | 1.8만 |
|---|
| 2026.06.16 | ₩16,643 | ₩17,833 | ₩16,643 | ₩17,833 | +7.15% | 2.8천 |
|---|
| 2026.06.15 | ₩16,241 | ₩16,640 | ₩16,133 | ₩16,640 | +2.46% | 5.4천 |
|---|
| 2026.06.12 | ₩15,758 | ₩16,026 | ₩15,711 | ₩15,920 | +1.03% | 5.8천 |
|---|
| 2026.06.11 | ₩15,181 | ₩15,891 | ₩15,181 | ₩15,891 | +4.67% | 1.3천 |
|---|
| 2026.06.10 | ₩15,657 | ₩15,999 | ₩15,584 | ₩15,584 | -0.47% | 6.7천 |
|---|
| 2026.06.09 | ₩15,758 | ₩16,308 | ₩15,758 | ₩15,999 | +1.53% | 1.6천 |
|---|
| 2026.06.08 | ₩15,691 | ₩15,865 | ₩15,369 | ₩15,837 | +0.93% | 9.9천 |
|---|
| 2026.06.05 | ₩16,241 | ₩16,241 | ₩15,517 | ₩15,712 | -3.25% | 5.6천 |
|---|
| 2026.06.04 | ₩16,563 | ₩16,697 | ₩16,225 | ₩16,225 | -2.04% | 5.8천 |
|---|
| 2026.06.03 | ₩16,804 | ₩16,804 | ₩16,254 | ₩16,575 | -1.36% | 9.7천 |
|---|
| 2026.06.02 | ₩17,703 | ₩17,703 | ₩16,817 | ₩16,882 | -4.64% | 4.8천 |
|---|
| 2026.06.01 | ₩17,850 | ₩17,850 | ₩17,280 | ₩17,603 | -1.38% | 1.3만 |
|---|
| 2026.05.29 | ₩17,555 | ₩17,863 | ₩17,367 | ₩17,681 | +0.72% | 1만 |
|---|
| 2026.05.28 | ₩16,964 | ₩17,475 | ₩16,938 | ₩17,381 | +2.46% | 3.5만 |
|---|
| 2026.05.27 | ₩17,260 | ₩17,770 | ₩17,260 | ₩17,421 | +0.93% | 1.1만 |
|---|
| 2026.05.26 | ₩18,480 | ₩18,480 | ₩17,414 | ₩17,678 | -4.34% | 1.4만 |
|---|
| 2026.05.22 | ₩18,293 | ₩18,507 | ₩18,105 | ₩18,419 | +0.69% | 9.9천 |
|---|
| 2026.05.21 | ₩18,299 | ₩18,299 | ₩18,065 | ₩18,097 | -1.11% | 4.1천 |
|---|
| 2026.05.20 | ₩18,172 | ₩18,413 | ₩17,984 | ₩18,327 | +0.86% | 1.2만 |
|---|
| 2026.05.19 | ₩18,427 | ₩18,427 | ₩17,965 | ₩17,965 | -2.50% | 2.6천 |
|---|
| 2026.05.18 | ₩17,421 | ₩18,910 | ₩17,421 | ₩18,734 | +7.54% | 2.4만 |
|---|
| 2026.05.15 | ₩17,528 | ₩17,528 | ₩17,327 | ₩17,523 | -0.03% | 2.8천 |
|---|
| 2026.05.14 | ₩17,126 | ₩17,745 | ₩17,126 | ₩17,745 | +3.62% | 1.4천 |
|---|
| 2026.05.13 | ₩17,045 | ₩17,399 | ₩16,764 | ₩17,399 | +2.08% | 5.2천 |
|---|
| 2026.05.12 | ₩17,126 | ₩17,897 | ₩16,978 | ₩17,241 | +0.67% | 3.4만 |
|---|
| 2026.05.11 | ₩17,099 | ₩17,468 | ₩17,099 | ₩17,129 | +0.17% | 5.2천 |
|---|
| 2026.05.08 | ₩18,279 | ₩18,279 | ₩17,206 | ₩17,298 | -5.37% | 9.2천 |
|---|
| 2026.05.07 | ₩18,212 | ₩18,628 | ₩18,212 | ₩18,295 | +0.46% | 2.7천 |
|---|
| 2026.05.06 | ₩18,158 | ₩18,286 | ₩18,110 | ₩18,132 | -0.15% | 3.1천 |
|---|
| 2026.05.05 | ₩19,124 | ₩19,124 | ₩18,185 | ₩18,212 | -4.77% | 2만 |
|---|
| 2026.05.04 | ₩18,427 | ₩19,218 | ₩18,427 | ₩19,119 | +3.76% | 7.4천 |
|---|
| 2026.05.01 | ₩17,649 | ₩19,164 | ₩16,831 | ₩18,413 | +4.33% | 2.1만 |
|---|
| 2026.04.30 | ₩21,981 | ₩21,981 | ₩21,781 | ₩21,781 | -0.91% | 1.9천 |
|---|
| 2026.04.29 | ₩22,101 | ₩22,465 | ₩21,969 | ₩22,465 | +1.64% | 500 |
|---|
| 2026.04.28 | ₩22,678 | ₩22,678 | ₩22,333 | ₩22,333 | -1.52% | 800 |
|---|
| 2026.04.27 | ₩22,101 | ₩22,946 | ₩22,101 | ₩22,824 | +3.27% | 4.4천 |
|---|
| 2026.04.24 | ₩21,538 | ₩22,340 | ₩21,270 | ₩22,340 | +3.72% | 2.4천 |
|---|
| 2026.04.23 | ₩22,919 | ₩22,919 | ₩21,659 | ₩22,194 | -3.17% | 3.2천 |
|---|
| 2026.04.22 | ₩24,770 | ₩24,770 | ₩23,944 | ₩23,944 | -3.34% | 1.2천 |
|---|
| 2026.04.21 | ₩24,679 | ₩25,293 | ₩24,356 | ₩24,356 | -1.31% | 1.1만 |
|---|
| 2026.04.20 | ₩23,992 | ₩24,716 | ₩23,858 | ₩24,663 | +2.79% | 9.1천 |
|---|
| 2026.04.17 | ₩24,663 | ₩24,716 | ₩24,142 | ₩24,142 | -2.11% | 5.1천 |
|---|
| 2026.04.16 | ₩24,301 | ₩24,676 | ₩24,287 | ₩24,334 | +0.14% | 2.4천 |
|---|
| 2026.04.15 | ₩24,207 | ₩24,596 | ₩24,207 | ₩24,365 | +0.65% | 4.7천 |
|---|
| 2026.04.14 | ₩23,858 | ₩24,059 | ₩23,670 | ₩23,992 | +0.56% | 4.5천 |
|---|
| 2026.04.13 | ₩23,228 | ₩24,100 | ₩23,228 | ₩23,774 | +2.35% | 4.6천 |
|---|
| 2026.04.10 | ₩23,214 | ₩23,214 | ₩22,233 | ₩23,107 | -0.46% | 9.3천 |
|---|
| 2026.04.09 | ₩22,665 | ₩22,952 | ₩22,356 | ₩22,952 | +1.27% | 5.8천 |
|---|
| 2026.04.08 | ₩24,730 | ₩24,730 | ₩23,201 | ₩23,201 | -6.18% | 2.5천 |
|---|
| 2026.04.07 | ₩23,563 | ₩24,010 | ₩23,563 | ₩24,010 | +1.90% | 4.5천 |
|---|
| 2026.04.06 | ₩23,912 | ₩23,939 | ₩23,864 | ₩23,882 | -0.12% | 1천 |
|---|
| 2026.04.02 | ₩24,556 | ₩24,703 | ₩24,556 | ₩24,616 | +0.25% | 2.8만 |
|---|
| 2026.04.01 | ₩24,696 | ₩24,770 | ₩24,543 | ₩24,543 | -0.62% | 1.7천 |
|---|
| 2026.03.31 | ₩24,112 | ₩24,421 | ₩24,112 | ₩24,354 | +1.01% | 1.6천 |
|---|
| 2026.03.30 | ₩22,852 | ₩22,919 | ₩22,410 | ₩22,611 | -1.06% | 5.5천 |
|---|
| 2026.03.27 | ₩22,799 | ₩22,846 | ₩22,799 | ₩22,846 | +0.21% | 2천 |
|---|
| 2026.03.26 | ₩24,448 | ₩24,462 | ₩23,805 | ₩23,805 | -2.63% | 2.7천 |
|---|
| 2026.03.25 | ₩25,280 | ₩25,481 | ₩24,777 | ₩25,136 | -0.57% | 1.2만 |
|---|
| 2026.03.24 | ₩25,347 | ₩25,347 | ₩24,509 | ₩24,554 | -3.13% | 42.3만 |
|---|
| 2026.03.23 | ₩25,280 | ₩25,669 | ₩24,743 | ₩25,293 | +0.05% | 49.2만 |
|---|
| 2026.03.20 | ₩24,864 | ₩25,186 | ₩24,368 | ₩25,132 | +1.08% | 5.4천 |
|---|
| 2026.03.19 | ₩25,159 | ₩25,548 | ₩24,942 | ₩25,364 | +0.82% | 3.5천 |
|---|
| 2026.03.18 | ₩26,178 | ₩26,197 | ₩25,938 | ₩25,950 | -0.87% | 7.1천 |
|---|
| 2026.03.17 | ₩26,446 | ₩26,446 | ₩25,374 | ₩25,521 | -3.50% | 57.1만 |
|---|
| 2026.03.16 | ₩26,031 | ₩26,178 | ₩25,508 | ₩26,178 | +0.57% | 2.9천 |
|---|
| 2026.03.13 | ₩24,931 | ₩25,508 | ₩24,931 | ₩24,962 | +0.12% | 1.2천 |
|---|
| 2026.03.12 | ₩26,017 | ₩26,379 | ₩24,877 | ₩24,877 | -4.38% | 5.1천 |
|---|
| 2026.03.11 | ₩26,849 | ₩26,959 | ₩26,326 | ₩26,959 | +0.41% | 8.9천 |
|---|
| 2026.03.10 | ₩28,244 | ₩28,244 | ₩26,312 | ₩26,324 | -6.79% | 2.4만 |
|---|
| 2026.03.09 | ₩27,908 | ₩28,016 | ₩27,680 | ₩27,816 | -0.33% | 6.1천 |
|---|
| 2026.03.06 | ₩28,297 | ₩28,498 | ₩28,052 | ₩28,052 | -0.87% | 2.5천 |
|---|
| 2026.03.05 | ₩29,652 | ₩29,652 | ₩28,713 | ₩29,162 | -1.65% | 2.3만 |
|---|
| 2026.03.04 | ₩30,000 | ₩30,510 | ₩30,000 | ₩30,027 | +0.09% | 7.9천 |
|---|
| 2026.03.03 | ₩28,472 | ₩29,932 | ₩28,472 | ₩29,932 | +5.13% | 1.3천 |
|---|
| 2026.03.02 | ₩30,054 | ₩30,101 | ₩29,752 | ₩30,101 | +0.16% | 3.8천 |
|---|
| 2026.02.27 | ₩30,483 | ₩30,845 | ₩30,376 | ₩30,510 | +0.09% | 4.5만 |
|---|
| 2026.02.26 | ₩30,537 | ₩31,461 | ₩30,537 | ₩31,461 | +3.03% | 4.6천 |
|---|
| 2026.02.25 | ₩30,215 | ₩30,845 | ₩30,215 | ₩30,845 | +2.09% | 5.2천 |
|---|
| 2026.02.24 | ₩29,464 | ₩30,302 | ₩29,464 | ₩30,302 | +2.84% | 1.1천 |
|---|
| 2026.02.23 | ₩28,163 | ₩28,954 | ₩28,163 | ₩28,954 | +2.81% | 5.7만 |
|---|
| 2026.02.20 | ₩29,316 | ₩29,316 | ₩28,089 | ₩28,728 | -2.01% | 6.2천 |
|---|
| 2026.02.19 | ₩29,129 | ₩29,907 | ₩29,129 | ₩29,644 | +1.77% | 1.8천 |
|---|
| 2026.02.18 | ₩30,228 | ₩30,242 | ₩29,424 | ₩29,523 | -2.33% | 6천 |
|---|
| 2026.02.17 | ₩29,665 | ₩29,772 | ₩29,290 | ₩29,302 | -1.23% | 3.8천 |
|---|
| 2026.02.13 | ₩29,249 | ₩29,437 | ₩29,162 | ₩29,276 | +0.09% | 3.6천 |
|---|
| 2026.02.12 | ₩30,550 | ₩30,550 | ₩28,673 | ₩29,249 | -4.26% | 6.8천 |
|---|
| 2026.02.11 | ₩32,562 | ₩32,562 | ₩31,181 | ₩31,502 | -3.25% | 6.9천 |
|---|
| 2026.02.10 | ₩32,562 | ₩32,656 | ₩32,389 | ₩32,389 | -0.53% | 3.4천 |
|---|
| 2026.02.09 | ₩31,543 | ₩33,179 | ₩31,462 | ₩32,992 | +4.60% | 6.4천 |
|---|
| 2026.02.06 | ₩30,725 | ₩31,234 | ₩28,337 | ₩30,698 | -0.09% | 2.2만 |
|---|
| 2026.02.05 | ₩29,142 | ₩29,142 | ₩27,826 | ₩27,826 | -4.51% | 6.8천 |
|---|
| 2026.02.04 | ₩29,437 | ₩29,611 | ₩29,088 | ₩29,263 | -0.59% | 7천 |
|---|
| 2026.02.03 | ₩29,699 | ₩30,012 | ₩29,558 | ₩30,012 | +1.06% | 1.4천 |
|---|
| 2026.02.02 | ₩31,217 | ₩31,315 | ₩30,894 | ₩30,894 | -1.04% | 2.3천 |
|---|
| 2026.01.30 | ₩34,091 | ₩34,091 | ₩29,799 | ₩30,282 | -11.17% | 8.8천 |
|---|
| 2026.01.29 | ₩34,198 | ₩34,388 | ₩33,340 | ₩34,388 | +0.56% | 1.6천 |
|---|
| 2026.01.28 | ₩34,064 | ₩34,763 | ₩33,997 | ₩34,480 | +1.22% | 2.3천 |
|---|
| 2026.01.27 | ₩33,474 | ₩33,823 | ₩33,286 | ₩33,286 | -0.56% | 1.2천 |
|---|
| 2026.01.26 | ₩33,367 | ₩33,963 | ₩32,763 | ₩33,911 | +1.63% | 2.6천 |
|---|
| 2026.01.23 | ₩34,010 | ₩34,010 | ₩33,715 | ₩33,915 | -0.28% | 5.8천 |
|---|
| 2026.01.22 | ₩34,171 | ₩34,359 | ₩34,106 | ₩34,106 | -0.19% | 1.7천 |
|---|
| 2026.01.21 | ₩36,532 | ₩36,532 | ₩34,828 | ₩34,838 | -4.64% | 4.2천 |
|---|
| 2026.01.20 | ₩38,516 | ₩38,516 | ₩36,277 | ₩36,357 | -5.61% | 8.2천 |
|---|
| 2026.01.16 | ₩39,214 | ₩40,823 | ₩39,200 | ₩39,785 | +1.46% | 4.7천 |
|---|
| 2026.01.15 | ₩38,476 | ₩40,025 | ₩38,476 | ₩38,919 | +1.15% | 7.1천 |
|---|
| 2026.01.14 | ₩39,723 | ₩39,871 | ₩38,322 | ₩38,322 | -3.53% | 4.7천 |
|---|
| 2026.01.13 | ₩37,886 | ₩39,198 | ₩37,886 | ₩39,198 | +3.46% | 1.1천 |
|---|
| 2026.01.12 | ₩34,842 | ₩36,344 | ₩34,842 | ₩36,344 | +4.31% | 3.1천 |
|---|
| 2026.01.09 | ₩35,365 | ₩35,365 | ₩34,748 | ₩35,080 | -0.80% | 1.2천 |
|---|
| 2026.01.08 | ₩35,258 | ₩35,369 | ₩34,379 | ₩35,369 | +0.32% | 1.1만 |
|---|
| 2026.01.07 | ₩36,813 | ₩37,148 | ₩36,545 | ₩36,988 | +0.47% | 6.9천 |
|---|
| 2026.01.06 | ₩36,800 | ₩37,028 | ₩36,384 | ₩36,746 | -0.15% | 8.8천 |
|---|
| 2026.01.05 | ₩39,093 | ₩39,093 | ₩38,262 | ₩38,597 | -1.27% | 3.3천 |
|---|
| 2026.01.02 | ₩38,463 | ₩38,778 | ₩37,904 | ₩38,778 | +0.82% | 4.3천 |
|---|
| 2025.12.31 | ₩39,147 | ₩39,267 | ₩39,093 | ₩39,144 | -0.01% | 1.7천 |
|---|
| 2025.12.30 | ₩39,415 | ₩39,683 | ₩39,257 | ₩39,423 | +0.02% | 1.1만 |
|---|
| 2025.12.29 | ₩39,294 | ₩39,294 | ₩39,026 | ₩39,234 | -0.15% | 7.1천 |
|---|
| 2025.12.26 | ₩39,026 | ₩39,428 | ₩38,932 | ₩39,428 | +1.03% | 5.6천 |
|---|
| 2025.12.24 | ₩39,428 | ₩39,817 | ₩39,308 | ₩39,697 | +0.68% | 3.7천 |
|---|
| 2025.12.23 | ₩39,938 | ₩39,938 | ₩39,428 | ₩39,428 | -1.28% | 2.5천 |
|---|
| 2025.12.22 | ₩39,466 | ₩39,992 | ₩39,466 | ₩39,831 | +0.92% | 7만 |
|---|
| 2025.12.19 | ₩40,018 | ₩40,233 | ₩39,395 | ₩39,498 | -1.30% | 6.6천 |
|---|
| 2025.12.18 | ₩41,172 | ₩41,453 | ₩40,220 | ₩40,347 | -2.00% | 2.2천 |
|---|
| 2025.12.17 | ₩42,593 | ₩42,593 | ₩41,718 | ₩41,718 | -2.06% | 1.5천 |
|---|
| 2025.12.16 | ₩41,856 | ₩42,781 | ₩41,856 | ₩42,781 | +2.21% | 1.3만 |
|---|
| 2025.12.15 | ₩42,795 | ₩42,795 | ₩41,807 | ₩42,182 | -1.43% | 1.7천 |
|---|
| 2025.12.12 | ₩43,854 | ₩43,854 | ₩42,624 | ₩42,624 | -2.80% | 5.8천 |
|---|
| 2025.12.11 | ₩44,978 | ₩45,691 | ₩44,897 | ₩45,176 | +0.44% | 4천 |
|---|
| 2025.12.10 | ₩46,783 | ₩46,783 | ₩45,732 | ₩45,732 | -2.25% | 5.7천 |
|---|
| 2025.12.09 | ₩46,670 | ₩47,087 | ₩46,442 | ₩47,087 | +0.89% | 3천 |
|---|
| 2025.12.08 | ₩46,268 | ₩46,647 | ₩45,812 | ₩46,647 | +0.82% | 5천 |
|---|
| 2025.12.05 | ₩45,678 | ₩46,375 | ₩45,597 | ₩46,268 | +1.29% | 3천 |
|---|
| 2025.12.04 | ₩44,538 | ₩46,086 | ₩44,451 | ₩46,029 | +3.35% | 1.2만 |
|---|
| 2025.12.03 | ₩45,607 | ₩46,248 | ₩45,423 | ₩45,698 | +0.20% | 6.4천 |
|---|
| 2025.12.02 | ₩46,469 | ₩46,615 | ₩46,268 | ₩46,268 | -0.43% | 1.1천 |
|---|
| 2025.12.01 | ₩45,061 | ₩46,161 | ₩45,061 | ₩46,161 | +2.44% | 2.3천 |
|---|
| 2025.11.28 | ₩46,422 | ₩46,597 | ₩46,174 | ₩46,597 | +0.38% | 2천 |
|---|
| 2025.11.26 | ₩46,509 | ₩46,664 | ₩46,134 | ₩46,167 | -0.74% | 2.5천 |
|---|
| 2025.11.25 | ₩44,739 | ₩45,435 | ₩44,739 | ₩45,435 | +1.56% | 2.4천 |
|---|
| 2025.11.24 | ₩47,327 | ₩47,327 | ₩44,712 | ₩45,383 | -4.11% | 11.7만 |
|---|
| 2025.11.21 | ₩46,000 | ₩46,000 | ₩43,934 | ₩44,390 | -3.50% | 4.9천 |
|---|
| 2025.11.20 | ₩47,331 | ₩47,331 | ₩45,369 | ₩45,369 | -4.15% | 2.6천 |
|---|
| 2025.11.19 | ₩47,805 | ₩48,769 | ₩47,609 | ₩48,724 | +1.92% | 7.2천 |
|---|
| 2025.11.18 | ₩49,753 | ₩50,707 | ₩49,753 | ₩50,688 | +1.88% | 1.9천 |
|---|
| 2025.11.17 | ₩50,720 | ₩50,896 | ₩49,822 | ₩50,244 | -0.94% | 2.9천 |
|---|
| 2025.11.14 | ₩50,290 | ₩51,015 | ₩50,290 | ₩50,614 | +0.65% | 4.7천 |
|---|
| 2025.11.13 | ₩50,492 | ₩50,492 | ₩49,318 | ₩50,046 | -0.88% | 3.2천 |
|---|
| 2025.11.12 | ₩52,051 | ₩52,296 | ₩51,659 | ₩52,025 | -0.05% | 1.7천 |
|---|
| 2025.11.11 | ₩52,088 | ₩52,276 | ₩51,809 | ₩52,170 | +0.16% | 3.1천 |
|---|
| 2025.11.10 | ₩53,134 | ₩53,134 | ₩52,375 | ₩52,375 | -1.43% | 2.6천 |
|---|
| 2025.11.07 | ₩50,466 | ₩52,933 | ₩50,466 | ₩52,933 | +4.89% | 6.1천 |
|---|
| 2025.11.06 | ₩49,996 | ₩51,203 | ₩49,983 | ₩50,519 | +1.05% | 4.7천 |
|---|
| 2025.11.05 | ₩51,787 | ₩52,004 | ₩51,364 | ₩51,364 | -0.82% | 3.5천 |
|---|
| 2025.11.04 | ₩51,612 | ₩52,598 | ₩51,471 | ₩52,115 | +0.97% | 5.7천 |
|---|
| 2025.11.03 | ₩55,495 | ₩55,897 | ₩53,134 | ₩53,759 | -3.13% | 9.8천 |
|---|
| 2025.10.31 | ₩58,472 | ₩58,834 | ₩56,092 | ₩56,475 | -3.42% | 3.8천 |
|---|
| 2025.10.30 | ₩61,758 | ₩61,758 | ₩55,830 | ₩56,313 | -8.82% | 2.2만 |
|---|
| 2025.10.29 | ₩64,373 | ₩65,808 | ₩64,198 | ₩65,566 | +1.85% | 8.2천 |
|---|
| 2025.10.28 | ₩64,856 | ₩65,513 | ₩64,480 | ₩64,641 | -0.33% | 8.4천 |
|---|
| 2025.10.27 | ₩63,622 | ₩64,339 | ₩63,366 | ₩63,366 | -0.40% | 3.9천 |
|---|
| 2025.10.24 | ₩64,728 | ₩64,728 | ₩63,034 | ₩63,034 | -2.62% | 1.2만 |
|---|
| 2025.10.23 | ₩63,059 | ₩63,976 | ₩62,924 | ₩63,810 | +1.19% | 8.1천 |
|---|
| 2025.10.22 | ₩66,103 | ₩66,177 | ₩63,166 | ₩64,034 | -3.13% | 1.3만 |
|---|
| 2025.10.21 | ₩67,404 | ₩67,404 | ₩65,365 | ₩66,214 | -1.76% | 5.7천 |
|---|
| 2025.10.20 | ₩66,666 | ₩67,122 | ₩65,473 | ₩66,854 | +0.28% | 2.8만 |
|---|
| 2025.10.17 | ₩65,781 | ₩66,646 | ₩65,781 | ₩66,128 | +0.53% | 4.4천 |
|---|
| 2025.10.16 | ₩68,047 | ₩68,047 | ₩66,156 | ₩66,704 | -1.97% | 5.3천 |
|---|
| 2025.10.15 | ₩69,067 | ₩70,958 | ₩69,067 | ₩69,673 | +0.88% | 1.5만 |
|---|
| 2025.10.14 | ₩66,228 | ₩69,295 | ₩66,228 | ₩67,777 | +2.34% | 9.5천 |
|---|
| 2025.10.13 | ₩66,317 | ₩66,317 | ₩64,913 | ₩65,813 | -0.76% | 3.9천 |
|---|
| 2025.10.10 | ₩65,747 | ₩66,116 | ₩65,110 | ₩65,173 | -0.87% | 7.8천 |
|---|