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 | ₩12,929 | ₩12,396 | ₩12,695 | +2.41% | 1.1만 |
| 2026.10.08 | ₩12,178 | ₩12,245 | ₩12,058 | ₩12,202 | +0.20% | 1.5만 |
| 2026.10.07 | ₩12,245 | ₩12,566 | ₩12,245 | ₩12,499 | +2.08% | 2.2만 |
| 2026.10.06 | ₩12,245 | ₩12,419 | ₩12,030 | ₩12,385 | +1.15% | 3.7만 |
| 2026.10.05 | ₩12,003 | ₩12,285 | ₩11,856 | ₩12,151 | +1.23% | 1.6만 |
| 2026.10.02 | ₩11,990 | ₩12,164 | ₩11,742 | ₩12,139 | +1.24% | 1.7만 |
| 2026.10.01 | ₩11,869 | ₩11,963 | ₩11,681 | ₩11,849 | -0.17% | 1.6만 |
| 2026.09.30 | ₩11,628 | ₩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 | ₩12,178 | ₩12,245 | ₩11,748 | ₩11,789 | -3.19% | 3.2만 |
|---|
| 2026.09.25 | ₩13,237 | ₩13,237 | ₩12,781 | ₩12,835 | -3.04% | 1.7만 |
|---|
| 2026.09.24 | ₩13,411 | ₩13,478 | ₩12,996 | ₩13,253 | -1.18% | 2.2만 |
|---|
| 2026.09.23 | ₩13,693 | ₩13,693 | ₩13,517 | ₩13,517 | -1.28% | 2.4만 |
|---|
| 2026.09.22 | ₩14,203 | ₩14,203 | ₩13,626 | ₩13,680 | -3.68% | 2.5만 |
|---|
| 2026.09.21 | ₩13,948 | ₩13,981 | ₩13,586 | ₩13,932 | -0.12% | 1.8만 |
|---|
| 2026.09.18 | ₩13,210 | ₩13,318 | ₩12,915 | ₩13,197 | -0.10% | 2.1만 |
|---|
| 2026.09.17 | ₩13,599 | ₩13,599 | ₩13,398 | ₩13,436 | -1.20% | 5.5천 |
|---|
| 2026.09.16 | ₩14,605 | ₩14,605 | ₩13,465 | ₩13,532 | -7.35% | 2.3만 |
|---|
| 2026.09.15 | ₩14,203 | ₩14,297 | ₩14,129 | ₩14,146 | -0.40% | 8.7천 |
|---|
| 2026.09.14 | ₩13,532 | ₩14,404 | ₩13,492 | ₩14,397 | +6.39% | 2.3만 |
|---|
| 2026.09.11 | ₩13,090 | ₩13,210 | ₩13,009 | ₩13,090 | 0.00% | 2.4만 |
|---|
| 2026.09.10 | ₩13,130 | ₩13,143 | ₩12,875 | ₩12,965 | -1.26% | 9.6천 |
|---|
| 2026.09.09 | ₩13,076 | ₩13,291 | ₩12,969 | ₩13,183 | +0.82% | 1.3만 |
|---|
| 2026.09.08 | ₩13,130 | ₩13,415 | ₩12,929 | ₩13,210 | +0.61% | 4만 |
|---|
| 2026.09.04 | ₩12,634 | ₩12,915 | ₩12,620 | ₩12,915 | +2.23% | 1만 |
|---|
| 2026.09.03 | ₩12,741 | ₩12,929 | ₩12,457 | ₩12,457 | -2.23% | 5.2천 |
|---|
| 2026.09.02 | ₩12,520 | ₩12,616 | ₩12,312 | ₩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 | ₩12,741 | ₩12,124 | ₩12,701 | +4.76% | 1.7만 |
|---|
| 2026.08.28 | ₩12,124 | ₩12,211 | ₩11,976 | ₩12,131 | +0.06% | 1.4만 |
|---|
| 2026.08.27 | ₩11,722 | ₩12,023 | ₩11,722 | ₩11,963 | +2.06% | 6.7천 |
|---|
| 2026.08.26 | ₩12,178 | ₩12,285 | ₩11,916 | ₩11,936 | -1.98% | 1.7만 |
|---|
| 2026.08.25 | ₩12,312 | ₩12,419 | ₩12,137 | ₩12,324 | +0.10% | 1.1만 |
|---|
| 2026.08.24 | ₩12,741 | ₩12,741 | ₩12,191 | ₩12,192 | -4.31% | 1만 |
|---|
| 2026.08.21 | ₩12,110 | ₩12,245 | ₩12,057 | ₩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 | ₩12,218 | ₩11,936 | ₩12,058 | -0.10% | 1.3만 |
|---|
| 2026.08.14 | ₩12,204 | ₩12,379 | ₩12,124 | ₩12,148 | -0.46% | 1.9만 |
|---|
| 2026.08.13 | ₩11,762 | ₩12,191 | ₩11,695 | ₩12,124 | +3.08% | 1.2만 |
|---|
| 2026.08.12 | ₩11,990 | ₩11,990 | ₩11,641 | ₩11,774 | -1.80% | 1.4만 |
|---|
| 2026.08.11 | ₩11,929 | ₩12,137 | ₩11,909 | ₩11,923 | -0.06% | 9.1천 |
|---|
| 2026.08.10 | ₩12,674 | ₩12,701 | ₩12,119 | ₩12,119 | -4.38% | 1.2만 |
|---|
| 2026.08.07 | ₩12,003 | ₩12,218 | ₩11,963 | ₩12,155 | +1.26% | 5.5만 |
|---|
| 2026.08.06 | ₩11,869 | ₩12,017 | ₩11,869 | ₩11,893 | +0.20% | 1.2만 |
|---|
| 2026.08.05 | ₩12,298 | ₩12,298 | ₩11,876 | ₩12,029 | -2.19% | 3.3만 |
|---|
| 2026.08.04 | ₩12,070 | ₩12,338 | ₩12,070 | ₩12,147 | +0.63% | 1.2만 |
|---|
| 2026.08.03 | ₩11,815 | ₩12,338 | ₩11,789 | ₩12,039 | +1.90% | 2.1만 |
|---|
| 2026.07.31 | ₩13,022 | ₩13,022 | ₩11,306 | ₩11,909 | -8.55% | 8만 |
|---|
| 2026.07.30 | ₩15,960 | ₩16,348 | ₩15,584 | ₩15,840 | -0.75% | 2만 |
|---|
| 2026.07.29 | ₩16,241 | ₩16,402 | ₩16,053 | ₩16,401 | +0.98% | 4.6천 |
|---|
| 2026.07.28 | ₩15,852 | ₩16,375 | ₩15,779 | ₩16,269 | +2.63% | 1.2만 |
|---|
| 2026.07.27 | ₩15,960 | ₩15,974 | ₩15,276 | ₩15,974 | +0.09% | 7.1천 |
|---|
| 2026.07.24 | ₩15,879 | ₩15,986 | ₩15,691 | ₩15,758 | -0.76% | 6.2천 |
|---|
| 2026.07.23 | ₩16,134 | ₩16,174 | ₩15,667 | ₩15,812 | -2.00% | 1.2만 |
|---|
| 2026.07.22 | ₩17,408 | ₩17,408 | ₩16,697 | ₩16,711 | -4.01% | 1.1만 |
|---|
| 2026.07.21 | ₩17,649 | ₩17,663 | ₩17,381 | ₩17,381 | -1.52% | 2.4만 |
|---|
| 2026.07.20 | ₩17,247 | ₩18,092 | ₩17,247 | ₩17,620 | +2.16% | 1.6만 |
|---|
| 2026.07.17 | ₩17,354 | ₩17,459 | ₩16,965 | ₩17,100 | -1.47% | 5.8천 |
|---|
| 2026.07.16 | ₩18,481 | ₩18,628 | ₩17,839 | ₩17,839 | -3.48% | 1.3만 |
|---|
| 2026.07.15 | ₩18,783 | ₩19,017 | ₩18,588 | ₩19,017 | +1.25% | 1.1만 |
|---|
| 2026.07.14 | ₩18,481 | ₩18,481 | ₩18,186 | ₩18,294 | -1.01% | 1.3만 |
|---|
| 2026.07.13 | ₩18,682 | ₩19,044 | ₩18,374 | ₩18,447 | -1.26% | 1.7만 |
|---|
| 2026.07.10 | ₩18,991 | ₩18,991 | ₩18,172 | ₩18,535 | -2.40% | 2.9만 |
|---|
| 2026.07.09 | ₩18,199 | ₩18,843 | ₩18,132 | ₩18,826 | +3.44% | 3.9만 |
|---|
| 2026.07.08 | ₩18,870 | ₩18,870 | ₩18,333 | ₩18,843 | -0.14% | 2.9만 |
|---|
| 2026.07.07 | ₩19,406 | ₩19,406 | ₩19,111 | ₩19,185 | -1.14% | 4.1천 |
|---|
| 2026.07.06 | ₩18,508 | ₩19,333 | ₩18,508 | ₩19,151 | +3.48% | 6천 |
|---|
| 2026.07.02 | ₩18,535 | ₩18,870 | ₩18,293 | ₩18,639 | +0.56% | 1.9만 |
|---|
| 2026.07.01 | ₩18,937 | ₩19,822 | ₩18,937 | ₩19,742 | +4.25% | 1.2만 |
|---|
| 2026.06.30 | ₩18,655 | ₩18,910 | ₩18,508 | ₩18,516 | -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 | ₩16,067 | ₩16,697 | +2.81% | 5.9천 |
|---|
| 2026.06.25 | ₩16,576 | ₩16,576 | ₩16,134 | ₩16,499 | -0.47% | 5.6천 |
|---|
| 2026.06.24 | ₩17,527 | ₩17,743 | ₩17,301 | ₩17,301 | -1.29% | 6.5천 |
|---|
| 2026.06.23 | ₩16,697 | ₩17,623 | ₩16,697 | ₩17,014 | +1.90% | 1.5만 |
|---|
| 2026.06.22 | ₩17,086 | ₩17,582 | ₩16,690 | ₩16,952 | -0.78% | 7.3천 |
|---|
| 2026.06.18 | ₩17,435 | ₩18,561 | ₩17,274 | ₩18,199 | +4.38% | 1.8만 |
|---|
| 2026.06.17 | ₩17,529 | ₩18,092 | ₩17,381 | ₩17,381 | -0.84% | 1.8만 |
|---|
| 2026.06.16 | ₩16,644 | ₩17,833 | ₩16,644 | ₩17,833 | +7.15% | 2.8천 |
|---|
| 2026.06.15 | ₩16,241 | ₩16,641 | ₩16,134 | ₩16,641 | +2.46% | 5.4천 |
|---|
| 2026.06.12 | ₩15,758 | ₩16,027 | ₩15,711 | ₩15,921 | +1.03% | 5.8천 |
|---|
| 2026.06.11 | ₩15,182 | ₩15,891 | ₩15,182 | ₩15,891 | +4.67% | 1.3천 |
|---|
| 2026.06.10 | ₩15,658 | ₩16,000 | ₩15,584 | ₩15,584 | -0.47% | 6.7천 |
|---|
| 2026.06.09 | ₩15,758 | ₩16,308 | ₩15,758 | ₩16,000 | +1.53% | 1.6천 |
|---|
| 2026.06.08 | ₩15,691 | ₩15,866 | ₩15,369 | ₩15,838 | +0.93% | 9.9천 |
|---|
| 2026.06.05 | ₩16,241 | ₩16,241 | ₩15,517 | ₩15,713 | -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 | ₩16,255 | ₩16,575 | -1.36% | 9.7천 |
|---|
| 2026.06.02 | ₩17,703 | ₩17,703 | ₩16,818 | ₩16,882 | -4.64% | 4.8천 |
|---|
| 2026.06.01 | ₩17,851 | ₩17,851 | ₩17,281 | ₩17,604 | -1.38% | 1.3만 |
|---|
| 2026.05.29 | ₩17,556 | ₩17,864 | ₩17,368 | ₩17,682 | +0.72% | 1만 |
|---|
| 2026.05.28 | ₩16,964 | ₩17,475 | ₩16,939 | ₩17,381 | +2.46% | 3.5만 |
|---|
| 2026.05.27 | ₩17,260 | ₩17,770 | ₩17,260 | ₩17,421 | +0.93% | 1.1만 |
|---|
| 2026.05.26 | ₩18,481 | ₩18,481 | ₩17,415 | ₩17,679 | -4.34% | 1.4만 |
|---|
| 2026.05.22 | ₩18,293 | ₩18,508 | ₩18,105 | ₩18,419 | +0.69% | 9.9천 |
|---|
| 2026.05.21 | ₩18,300 | ₩18,300 | ₩18,065 | ₩18,097 | -1.11% | 4.1천 |
|---|
| 2026.05.20 | ₩18,172 | ₩18,414 | ₩17,985 | ₩18,328 | +0.86% | 1.2만 |
|---|
| 2026.05.19 | ₩18,427 | ₩18,427 | ₩17,966 | ₩17,966 | -2.50% | 2.6천 |
|---|
| 2026.05.18 | ₩17,421 | ₩18,910 | ₩17,421 | ₩18,734 | +7.54% | 2.4만 |
|---|
| 2026.05.15 | ₩17,529 | ₩17,529 | ₩17,328 | ₩17,523 | -0.03% | 2.8천 |
|---|
| 2026.05.14 | ₩17,126 | ₩17,746 | ₩17,126 | ₩17,746 | +3.62% | 1.4천 |
|---|
| 2026.05.13 | ₩17,046 | ₩17,400 | ₩16,764 | ₩17,400 | +2.08% | 5.2천 |
|---|
| 2026.05.12 | ₩17,126 | ₩17,898 | ₩16,979 | ₩17,242 | +0.67% | 3.4만 |
|---|
| 2026.05.11 | ₩17,100 | ₩17,468 | ₩17,100 | ₩17,129 | +0.17% | 5.2천 |
|---|
| 2026.05.08 | ₩18,280 | ₩18,280 | ₩17,207 | ₩17,298 | -5.37% | 9.2천 |
|---|
| 2026.05.07 | ₩18,213 | ₩18,628 | ₩18,213 | ₩18,296 | +0.46% | 2.7천 |
|---|
| 2026.05.06 | ₩18,159 | ₩18,286 | ₩18,111 | ₩18,132 | -0.15% | 3.1천 |
|---|
| 2026.05.05 | ₩19,125 | ₩19,125 | ₩18,186 | ₩18,213 | -4.77% | 2만 |
|---|
| 2026.05.04 | ₩18,427 | ₩19,219 | ₩18,427 | ₩19,119 | +3.76% | 7.4천 |
|---|
| 2026.05.01 | ₩17,649 | ₩19,165 | ₩16,831 | ₩18,414 | +4.33% | 2.1만 |
|---|
| 2026.04.30 | ₩21,981 | ₩21,981 | ₩21,781 | ₩21,781 | -0.91% | 1.9천 |
|---|
| 2026.04.29 | ₩22,102 | ₩22,465 | ₩21,969 | ₩22,465 | +1.64% | 500 |
|---|
| 2026.04.28 | ₩22,679 | ₩22,679 | ₩22,334 | ₩22,334 | -1.52% | 800 |
|---|
| 2026.04.27 | ₩22,102 | ₩22,947 | ₩22,102 | ₩22,825 | +3.27% | 4.4천 |
|---|
| 2026.04.24 | ₩21,539 | ₩22,341 | ₩21,270 | ₩22,341 | +3.72% | 2.4천 |
|---|
| 2026.04.23 | ₩22,920 | ₩22,920 | ₩21,659 | ₩22,195 | -3.17% | 3.2천 |
|---|
| 2026.04.22 | ₩24,771 | ₩24,771 | ₩23,945 | ₩23,945 | -3.34% | 1.2천 |
|---|
| 2026.04.21 | ₩24,680 | ₩25,294 | ₩24,356 | ₩24,356 | -1.31% | 1.1만 |
|---|
| 2026.04.20 | ₩23,993 | ₩24,717 | ₩23,859 | ₩24,664 | +2.79% | 9.1천 |
|---|
| 2026.04.17 | ₩24,664 | ₩24,717 | ₩24,143 | ₩24,143 | -2.11% | 5.1천 |
|---|
| 2026.04.16 | ₩24,301 | ₩24,677 | ₩24,288 | ₩24,335 | +0.14% | 2.4천 |
|---|
| 2026.04.15 | ₩24,208 | ₩24,597 | ₩24,208 | ₩24,366 | +0.65% | 4.7천 |
|---|
| 2026.04.14 | ₩23,859 | ₩24,060 | ₩23,671 | ₩23,993 | +0.56% | 4.5천 |
|---|
| 2026.04.13 | ₩23,229 | ₩24,100 | ₩23,229 | ₩23,774 | +2.35% | 4.6천 |
|---|
| 2026.04.10 | ₩23,215 | ₩23,215 | ₩22,233 | ₩23,108 | -0.46% | 9.3천 |
|---|
| 2026.04.09 | ₩22,665 | ₩22,952 | ₩22,357 | ₩22,952 | +1.27% | 5.8천 |
|---|
| 2026.04.08 | ₩24,731 | ₩24,731 | ₩23,202 | ₩23,202 | -6.18% | 2.5천 |
|---|
| 2026.04.07 | ₩23,564 | ₩24,010 | ₩23,564 | ₩24,010 | +1.90% | 4.5천 |
|---|
| 2026.04.06 | ₩23,913 | ₩23,939 | ₩23,864 | ₩23,883 | -0.12% | 1천 |
|---|
| 2026.04.02 | ₩24,556 | ₩24,704 | ₩24,556 | ₩24,617 | +0.25% | 2.8만 |
|---|
| 2026.04.01 | ₩24,697 | ₩24,771 | ₩24,544 | ₩24,544 | -0.62% | 1.7천 |
|---|
| 2026.03.31 | ₩24,112 | ₩24,422 | ₩24,112 | ₩24,355 | +1.01% | 1.6천 |
|---|
| 2026.03.30 | ₩22,853 | ₩22,920 | ₩22,410 | ₩22,612 | -1.06% | 5.5천 |
|---|
| 2026.03.27 | ₩22,799 | ₩22,846 | ₩22,799 | ₩22,846 | +0.21% | 2천 |
|---|
| 2026.03.26 | ₩24,449 | ₩24,462 | ₩23,805 | ₩23,805 | -2.63% | 2.7천 |
|---|
| 2026.03.25 | ₩25,280 | ₩25,482 | ₩24,778 | ₩25,137 | -0.57% | 1.2만 |
|---|
| 2026.03.24 | ₩25,348 | ₩25,348 | ₩24,509 | ₩24,555 | -3.13% | 42.3만 |
|---|
| 2026.03.23 | ₩25,280 | ₩25,669 | ₩24,744 | ₩25,294 | +0.05% | 49.2만 |
|---|
| 2026.03.20 | ₩24,865 | ₩25,187 | ₩24,369 | ₩25,133 | +1.08% | 5.4천 |
|---|
| 2026.03.19 | ₩25,160 | ₩25,549 | ₩24,943 | ₩25,365 | +0.82% | 3.5천 |
|---|
| 2026.03.18 | ₩26,179 | ₩26,198 | ₩25,939 | ₩25,951 | -0.87% | 7.1천 |
|---|
| 2026.03.17 | ₩26,447 | ₩26,447 | ₩25,374 | ₩25,522 | -3.50% | 57.1만 |
|---|
| 2026.03.16 | ₩26,032 | ₩26,179 | ₩25,508 | ₩26,179 | +0.57% | 2.9천 |
|---|
| 2026.03.13 | ₩24,932 | ₩25,508 | ₩24,932 | ₩24,963 | +0.12% | 1.2천 |
|---|
| 2026.03.12 | ₩26,018 | ₩26,380 | ₩24,878 | ₩24,878 | -4.38% | 5.1천 |
|---|
| 2026.03.11 | ₩26,850 | ₩26,960 | ₩26,327 | ₩26,960 | +0.41% | 8.9천 |
|---|
| 2026.03.10 | ₩28,244 | ₩28,244 | ₩26,313 | ₩26,325 | -6.79% | 2.4만 |
|---|
| 2026.03.09 | ₩27,909 | ₩28,016 | ₩27,681 | ₩27,817 | -0.33% | 6.1천 |
|---|
| 2026.03.06 | ₩28,298 | ₩28,499 | ₩28,053 | ₩28,053 | -0.87% | 2.5천 |
|---|
| 2026.03.05 | ₩29,653 | ₩29,653 | ₩28,714 | ₩29,163 | -1.65% | 2.3만 |
|---|
| 2026.03.04 | ₩30,001 | ₩30,511 | ₩30,001 | ₩30,028 | +0.09% | 7.9천 |
|---|
| 2026.03.03 | ₩28,472 | ₩29,933 | ₩28,472 | ₩29,933 | +5.13% | 1.3천 |
|---|
| 2026.03.02 | ₩30,055 | ₩30,102 | ₩29,753 | ₩30,102 | +0.16% | 3.8천 |
|---|
| 2026.02.27 | ₩30,484 | ₩30,846 | ₩30,377 | ₩30,511 | +0.09% | 4.5만 |
|---|
| 2026.02.26 | ₩30,538 | ₩31,462 | ₩30,538 | ₩31,462 | +3.03% | 4.6천 |
|---|
| 2026.02.25 | ₩30,216 | ₩30,846 | ₩30,216 | ₩30,846 | +2.09% | 5.2천 |
|---|
| 2026.02.24 | ₩29,465 | ₩30,303 | ₩29,465 | ₩30,303 | +2.84% | 1.1천 |
|---|
| 2026.02.23 | ₩28,164 | ₩28,955 | ₩28,164 | ₩28,955 | +2.81% | 5.7만 |
|---|
| 2026.02.20 | ₩29,317 | ₩29,317 | ₩28,090 | ₩28,729 | -2.01% | 6.2천 |
|---|
| 2026.02.19 | ₩29,130 | ₩29,907 | ₩29,130 | ₩29,645 | +1.77% | 1.8천 |
|---|
| 2026.02.18 | ₩30,229 | ₩30,243 | ₩29,425 | ₩29,524 | -2.33% | 6천 |
|---|
| 2026.02.17 | ₩29,666 | ₩29,773 | ₩29,290 | ₩29,303 | -1.23% | 3.8천 |
|---|
| 2026.02.13 | ₩29,250 | ₩29,438 | ₩29,163 | ₩29,277 | +0.09% | 3.6천 |
|---|
| 2026.02.12 | ₩30,551 | ₩30,551 | ₩28,674 | ₩29,250 | -4.26% | 6.8천 |
|---|
| 2026.02.11 | ₩32,563 | ₩32,563 | ₩31,182 | ₩31,503 | -3.25% | 6.9천 |
|---|
| 2026.02.10 | ₩32,563 | ₩32,657 | ₩32,390 | ₩32,390 | -0.53% | 3.4천 |
|---|
| 2026.02.09 | ₩31,544 | ₩33,180 | ₩31,463 | ₩32,993 | +4.60% | 6.4천 |
|---|
| 2026.02.06 | ₩30,726 | ₩31,235 | ₩28,338 | ₩30,699 | -0.09% | 2.2만 |
|---|
| 2026.02.05 | ₩29,143 | ₩29,143 | ₩27,827 | ₩27,827 | -4.51% | 6.8천 |
|---|
| 2026.02.04 | ₩29,438 | ₩29,612 | ₩29,089 | ₩29,264 | -0.59% | 7천 |
|---|
| 2026.02.03 | ₩29,700 | ₩30,013 | ₩29,559 | ₩30,013 | +1.06% | 1.4천 |
|---|
| 2026.02.02 | ₩31,218 | ₩31,316 | ₩30,895 | ₩30,895 | -1.04% | 2.3천 |
|---|
| 2026.01.30 | ₩34,092 | ₩34,092 | ₩29,800 | ₩30,283 | -11.17% | 8.8천 |
|---|
| 2026.01.29 | ₩34,199 | ₩34,390 | ₩33,341 | ₩34,390 | +0.56% | 1.6천 |
|---|
| 2026.01.28 | ₩34,065 | ₩34,764 | ₩33,998 | ₩34,481 | +1.22% | 2.3천 |
|---|
| 2026.01.27 | ₩33,475 | ₩33,824 | ₩33,287 | ₩33,287 | -0.56% | 1.2천 |
|---|
| 2026.01.26 | ₩33,368 | ₩33,964 | ₩32,764 | ₩33,912 | +1.63% | 2.6천 |
|---|
| 2026.01.23 | ₩34,011 | ₩34,011 | ₩33,716 | ₩33,916 | -0.28% | 5.8천 |
|---|
| 2026.01.22 | ₩34,172 | ₩34,360 | ₩34,107 | ₩34,107 | -0.19% | 1.7천 |
|---|
| 2026.01.21 | ₩36,533 | ₩36,533 | ₩34,829 | ₩34,839 | -4.64% | 4.2천 |
|---|
| 2026.01.20 | ₩38,518 | ₩38,518 | ₩36,278 | ₩36,358 | -5.61% | 8.2천 |
|---|
| 2026.01.16 | ₩39,215 | ₩40,824 | ₩39,202 | ₩39,786 | +1.46% | 4.7천 |
|---|
| 2026.01.15 | ₩38,477 | ₩40,026 | ₩38,477 | ₩38,920 | +1.15% | 7.1천 |
|---|
| 2026.01.14 | ₩39,725 | ₩39,872 | ₩38,323 | ₩38,323 | -3.53% | 4.7천 |
|---|
| 2026.01.13 | ₩37,887 | ₩39,199 | ₩37,887 | ₩39,199 | +3.46% | 1.1천 |
|---|
| 2026.01.12 | ₩34,843 | ₩36,345 | ₩34,843 | ₩36,345 | +4.31% | 3.1천 |
|---|
| 2026.01.09 | ₩35,366 | ₩35,366 | ₩34,749 | ₩35,082 | -0.80% | 1.2천 |
|---|
| 2026.01.08 | ₩35,259 | ₩35,370 | ₩34,380 | ₩35,370 | +0.32% | 1.1만 |
|---|
| 2026.01.07 | ₩36,814 | ₩37,150 | ₩36,546 | ₩36,989 | +0.47% | 6.9천 |
|---|
| 2026.01.06 | ₩36,801 | ₩37,029 | ₩36,385 | ₩36,747 | -0.15% | 8.8천 |
|---|
| 2026.01.05 | ₩39,094 | ₩39,094 | ₩38,263 | ₩38,598 | -1.27% | 3.3천 |
|---|
| 2026.01.02 | ₩38,464 | ₩38,779 | ₩37,905 | ₩38,779 | +0.82% | 4.3천 |
|---|
| 2025.12.31 | ₩39,148 | ₩39,269 | ₩39,094 | ₩39,145 | -0.01% | 1.7천 |
|---|
| 2025.12.30 | ₩39,416 | ₩39,684 | ₩39,258 | ₩39,424 | +0.02% | 1.1만 |
|---|
| 2025.12.29 | ₩39,295 | ₩39,295 | ₩39,027 | ₩39,235 | -0.15% | 7.1천 |
|---|
| 2025.12.26 | ₩39,027 | ₩39,430 | ₩38,933 | ₩39,430 | +1.03% | 5.6천 |
|---|
| 2025.12.24 | ₩39,430 | ₩39,818 | ₩39,309 | ₩39,698 | +0.68% | 3.7천 |
|---|
| 2025.12.23 | ₩39,939 | ₩39,939 | ₩39,430 | ₩39,430 | -1.28% | 2.5천 |
|---|
| 2025.12.22 | ₩39,467 | ₩39,993 | ₩39,467 | ₩39,832 | +0.92% | 7만 |
|---|
| 2025.12.19 | ₩40,020 | ₩40,234 | ₩39,396 | ₩39,499 | -1.30% | 6.6천 |
|---|
| 2025.12.18 | ₩41,173 | ₩41,455 | ₩40,221 | ₩40,348 | -2.00% | 2.2천 |
|---|
| 2025.12.17 | ₩42,595 | ₩42,595 | ₩41,719 | ₩41,719 | -2.06% | 1.5천 |
|---|
| 2025.12.16 | ₩41,857 | ₩42,782 | ₩41,857 | ₩42,782 | +2.21% | 1.3만 |
|---|
| 2025.12.15 | ₩42,796 | ₩42,796 | ₩41,809 | ₩42,183 | -1.43% | 1.7천 |
|---|
| 2025.12.12 | ₩43,855 | ₩43,855 | ₩42,625 | ₩42,625 | -2.80% | 5.8천 |
|---|
| 2025.12.11 | ₩44,979 | ₩45,693 | ₩44,899 | ₩45,178 | +0.44% | 4천 |
|---|
| 2025.12.10 | ₩46,784 | ₩46,784 | ₩45,733 | ₩45,733 | -2.25% | 5.7천 |
|---|
| 2025.12.09 | ₩46,672 | ₩47,089 | ₩46,444 | ₩47,089 | +0.89% | 3천 |
|---|
| 2025.12.08 | ₩46,269 | ₩46,649 | ₩45,813 | ₩46,649 | +0.82% | 5천 |
|---|
| 2025.12.05 | ₩45,679 | ₩46,377 | ₩45,599 | ₩46,269 | +1.29% | 3천 |
|---|
| 2025.12.04 | ₩44,539 | ₩46,087 | ₩44,452 | ₩46,031 | +3.35% | 1.2만 |
|---|
| 2025.12.03 | ₩45,608 | ₩46,249 | ₩45,424 | ₩45,699 | +0.20% | 6.4천 |
|---|
| 2025.12.02 | ₩46,471 | ₩46,617 | ₩46,269 | ₩46,269 | -0.43% | 1.1천 |
|---|
| 2025.12.01 | ₩45,062 | ₩46,162 | ₩45,062 | ₩46,162 | +2.44% | 2.3천 |
|---|
| 2025.11.28 | ₩46,424 | ₩46,598 | ₩46,175 | ₩46,598 | +0.38% | 2천 |
|---|
| 2025.11.26 | ₩46,511 | ₩46,665 | ₩46,135 | ₩46,169 | -0.74% | 2.5천 |
|---|
| 2025.11.25 | ₩44,740 | ₩45,436 | ₩44,740 | ₩45,436 | +1.56% | 2.4천 |
|---|
| 2025.11.24 | ₩47,329 | ₩47,329 | ₩44,714 | ₩45,384 | -4.11% | 11.7만 |
|---|
| 2025.11.21 | ₩46,001 | ₩46,001 | ₩43,936 | ₩44,392 | -3.50% | 4.9천 |
|---|
| 2025.11.20 | ₩47,333 | ₩47,333 | ₩45,371 | ₩45,371 | -4.15% | 2.6천 |
|---|
| 2025.11.19 | ₩47,806 | ₩48,771 | ₩47,610 | ₩48,725 | +1.92% | 7.2천 |
|---|
| 2025.11.18 | ₩49,755 | ₩50,709 | ₩49,755 | ₩50,690 | +1.88% | 1.9천 |
|---|
| 2025.11.17 | ₩50,722 | ₩50,898 | ₩49,823 | ₩50,246 | -0.94% | 2.9천 |
|---|
| 2025.11.14 | ₩50,291 | ₩51,017 | ₩50,291 | ₩50,616 | +0.65% | 4.7천 |
|---|
| 2025.11.13 | ₩50,494 | ₩50,494 | ₩49,319 | ₩50,047 | -0.88% | 3.2천 |
|---|
| 2025.11.12 | ₩52,052 | ₩52,298 | ₩51,661 | ₩52,027 | -0.05% | 1.7천 |
|---|
| 2025.11.11 | ₩52,090 | ₩52,278 | ₩51,811 | ₩52,172 | +0.16% | 3.1천 |
|---|
| 2025.11.10 | ₩53,136 | ₩53,136 | ₩52,377 | ₩52,377 | -1.43% | 2.6천 |
|---|
| 2025.11.07 | ₩50,467 | ₩52,935 | ₩50,467 | ₩52,935 | +4.89% | 6.1천 |
|---|
| 2025.11.06 | ₩49,998 | ₩51,205 | ₩49,984 | ₩50,521 | +1.05% | 4.7천 |
|---|
| 2025.11.05 | ₩51,788 | ₩52,005 | ₩51,366 | ₩51,366 | -0.82% | 3.5천 |
|---|
| 2025.11.04 | ₩51,614 | ₩52,600 | ₩51,473 | ₩52,117 | +0.97% | 5.7천 |
|---|
| 2025.11.03 | ₩55,496 | ₩55,899 | ₩53,136 | ₩53,761 | -3.13% | 9.8천 |
|---|
| 2025.10.31 | ₩58,474 | ₩58,836 | ₩56,093 | ₩56,477 | -3.42% | 3.8천 |
|---|
| 2025.10.30 | ₩61,759 | ₩61,759 | ₩55,832 | ₩56,314 | -8.82% | 2.2만 |
|---|
| 2025.10.29 | ₩64,375 | ₩65,810 | ₩64,200 | ₩65,568 | +1.85% | 8.2천 |
|---|
| 2025.10.28 | ₩64,858 | ₩65,515 | ₩64,482 | ₩64,643 | -0.33% | 8.4천 |
|---|
| 2025.10.27 | ₩63,624 | ₩64,341 | ₩63,368 | ₩63,368 | -0.40% | 3.9천 |
|---|
| 2025.10.24 | ₩64,730 | ₩64,730 | ₩63,036 | ₩63,036 | -2.62% | 1.2만 |
|---|
| 2025.10.23 | ₩63,060 | ₩63,978 | ₩62,926 | ₩63,811 | +1.19% | 8.1천 |
|---|
| 2025.10.22 | ₩66,105 | ₩66,179 | ₩63,168 | ₩64,035 | -3.13% | 1.3만 |
|---|
| 2025.10.21 | ₩67,406 | ₩67,406 | ₩65,367 | ₩66,216 | -1.76% | 5.7천 |
|---|
| 2025.10.20 | ₩66,668 | ₩67,124 | ₩65,474 | ₩66,856 | +0.28% | 2.8만 |
|---|
| 2025.10.17 | ₩65,783 | ₩66,648 | ₩65,783 | ₩66,130 | +0.53% | 4.4천 |
|---|
| 2025.10.16 | ₩68,049 | ₩68,049 | ₩66,158 | ₩66,706 | -1.97% | 5.3천 |
|---|
| 2025.10.15 | ₩69,069 | ₩70,960 | ₩69,069 | ₩69,675 | +0.88% | 1.5만 |
|---|
| 2025.10.14 | ₩66,230 | ₩69,297 | ₩66,230 | ₩67,779 | +2.34% | 9.5천 |
|---|
| 2025.10.13 | ₩66,319 | ₩66,319 | ₩64,915 | ₩65,815 | -0.76% | 3.9천 |
|---|
| 2025.10.10 | ₩65,749 | ₩66,118 | ₩65,112 | ₩65,175 | -0.87% | 7.8천 |
|---|