시장 데이터를 불러오는 중
전체 종목
YieldMax TSLA Option Income Strategy ETF 과거 주가
YieldMax TSLA Option Income Strategy ETF · TSLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax TSLA Option Income Strategy ETF · TSLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,135 | ₩30,456 | ₩30,054 | ₩30,108 | -0.09% | 41.1만 |
| 2026.10.08 | ₩29,786 | ₩29,907 | ₩29,544 | ₩29,866 | +0.27% | 34만 |
| 2026.10.07 | ₩30,363 | ₩30,483 | ₩30,121 | ₩30,309 | -0.18% | 23.1만 |
| 2026.10.06 | ₩30,470 | ₩30,592 | ₩30,349 | ₩30,443 | -0.09% | 27.1만 |
| 2026.10.05 | ₩29,799 | ₩30,497 | ₩29,531 | ₩30,336 | +1.80% | 32.6만 |
| 2026.10.02 | ₩29,062 | ₩30,094 | ₩29,048 | ₩29,839 | +2.68% | 61.2만 |
| 2026.10.01 | ₩28,820 | ₩28,981 | ₩28,552 | ₩28,565 | -0.88% | 43.8만 |
| 2026.09.30 | ₩28,713 | ₩28,941 | ₩28,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,914 |
| +0.70% |
| 38.5만 |
| 2026.09.29 | ₩29,169 | ₩29,169 | ₩28,686 | ₩28,780 | -1.33% | 36만 |
|---|
| 2026.09.28 | ₩29,880 | ₩29,920 | ₩29,062 | ₩29,115 | -2.56% | 47.3만 |
|---|
| 2026.09.25 | ₩30,658 | ₩30,765 | ₩29,839 | ₩30,108 | -1.79% | 39.8만 |
|---|
| 2026.09.24 | ₩30,322 | ₩30,597 | ₩30,275 | ₩30,336 | +0.04% | 27.6만 |
|---|
| 2026.09.23 | ₩30,778 | ₩31,114 | ₩30,644 | ₩30,765 | -0.04% | 66.3만 |
|---|
| 2026.09.22 | ₩30,711 | ₩30,798 | ₩30,423 | ₩30,711 | 0.00% | 25.1만 |
|---|
| 2026.09.21 | ₩30,309 | ₩30,698 | ₩30,309 | ₩30,550 | +0.80% | 32.8만 |
|---|
| 2026.09.18 | ₩30,108 | ₩30,215 | ₩29,645 | ₩29,907 | -0.67% | 40.5만 |
|---|
| 2026.09.17 | ₩29,947 | ₩30,309 | ₩29,732 | ₩29,920 | -0.09% | 33.4만 |
|---|
| 2026.09.16 | ₩29,638 | ₩30,067 | ₩29,410 | ₩29,652 | +0.05% | 53.8만 |
|---|
| 2026.09.15 | ₩29,625 | ₩29,866 | ₩29,330 | ₩29,504 | -0.41% | 140.7만 |
|---|
| 2026.09.14 | ₩29,705 | ₩30,175 | ₩29,511 | ₩29,652 | -0.18% | 55.8만 |
|---|
| 2026.09.11 | ₩30,000 | ₩30,255 | ₩29,853 | ₩30,041 | +0.13% | 39.5만 |
|---|
| 2026.09.10 | ₩29,853 | ₩30,336 | ₩29,625 | ₩29,947 | +0.31% | 26.4만 |
|---|
| 2026.09.09 | ₩30,483 | ₩31,006 | ₩30,483 | ₩30,564 | +0.26% | 30.8만 |
|---|
| 2026.09.08 | ₩29,853 | ₩30,658 | ₩29,799 | ₩30,564 | +2.38% | 50.4만 |
|---|
| 2026.09.04 | ₩30,067 | ₩30,148 | ₩29,464 | ₩29,625 | -1.47% | 80.9만 |
|---|
| 2026.09.03 | ₩30,094 | ₩31,234 | ₩30,067 | ₩30,658 | +1.87% | 56.4만 |
|---|
| 2026.09.02 | ₩30,054 | ₩30,054 | ₩29,424 | ₩29,880 | -0.58% | 33.8만 |
|---|
| 2026.09.01 | ₩30,135 | ₩30,148 | ₩29,611 | ₩29,786 | -1.16% | 31.6만 |
|---|
| 2026.08.31 | ₩29,196 | ₩30,570 | ₩29,196 | ₩30,510 | +4.50% | 39.7만 |
|---|
| 2026.08.28 | ₩29,893 | ₩29,974 | ₩29,035 | ₩29,290 | -2.02% | 38.5만 |
|---|
| 2026.08.27 | ₩29,068 | ₩29,747 | ₩29,048 | ₩29,705 | +2.19% | 32.2만 |
|---|
| 2026.08.26 | ₩29,310 | ₩29,739 | ₩29,075 | ₩29,303 | -0.02% | 38.2만 |
|---|
| 2026.08.25 | ₩29,531 | ₩30,061 | ₩29,531 | ₩29,598 | +0.23% | 24.3만 |
|---|
| 2026.08.24 | ₩30,342 | ₩30,443 | ₩29,451 | ₩29,518 | -2.72% | 28.3만 |
|---|
| 2026.08.21 | ₩29,880 | ₩30,617 | ₩29,705 | ₩30,376 | +1.66% | 64.1만 |
|---|
| 2026.08.20 | ₩29,571 | ₩29,665 | ₩29,142 | ₩29,585 | +0.05% | 29.4만 |
|---|
| 2026.08.19 | ₩29,303 | ₩30,140 | ₩29,142 | ₩30,108 | +2.75% | 41.3만 |
|---|
| 2026.08.18 | ₩28,914 | ₩29,424 | ₩28,807 | ₩29,196 | +0.97% | 113.6만 |
|---|
| 2026.08.17 | ₩29,397 | ₩29,759 | ₩29,249 | ₩29,330 | -0.23% | 27.9만 |
|---|
| 2026.08.14 | ₩29,638 | ₩29,933 | ₩29,162 | ₩29,544 | -0.32% | 147.5만 |
|---|
| 2026.08.13 | ₩28,787 | ₩29,538 | ₩28,646 | ₩29,491 | +2.45% | 34.2만 |
|---|
| 2026.08.12 | ₩29,410 | ₩29,437 | ₩28,733 | ₩28,995 | -1.41% | 43.5만 |
|---|
| 2026.08.11 | ₩29,196 | ₩29,457 | ₩29,068 | ₩29,303 | +0.37% | 27.5만 |
|---|
| 2026.08.10 | ₩28,874 | ₩29,196 | ₩28,834 | ₩29,142 | +0.93% | 36.2만 |
|---|
| 2026.08.07 | ₩28,700 | ₩29,142 | ₩28,686 | ₩28,901 | +0.70% | 98.4만 |
|---|
| 2026.08.06 | ₩28,465 | ₩28,740 | ₩28,331 | ₩28,606 | +0.49% | 23.1만 |
|---|
| 2026.08.05 | ₩29,035 | ₩29,249 | ₩28,914 | ₩28,941 | -0.32% | 40만 |
|---|
| 2026.08.04 | ₩29,075 | ₩29,412 | ₩28,921 | ₩29,290 | +0.74% | 33.2만 |
|---|
| 2026.08.03 | ₩28,244 | ₩29,129 | ₩28,230 | ₩28,954 | +2.52% | 30.9만 |
|---|
| 2026.07.31 | ₩28,177 | ₩28,539 | ₩27,546 | ₩28,257 | +0.29% | 42.5만 |
|---|
| 2026.07.30 | ₩27,560 | ₩28,244 | ₩27,459 | ₩28,083 | +1.90% | 34.1만 |
|---|
| 2026.07.29 | ₩28,190 | ₩28,337 | ₩27,365 | ₩27,479 | -2.52% | 38.3만 |
|---|
| 2026.07.28 | ₩28,083 | ₩28,498 | ₩27,647 | ₩28,190 | +0.38% | 45.8만 |
|---|
| 2026.07.27 | ₩28,606 | ₩28,901 | ₩27,928 | ₩28,311 | -1.03% | 54.6만 |
|---|
| 2026.07.24 | ₩29,209 | ₩29,343 | ₩28,068 | ₩28,579 | -2.16% | 84.8만 |
|---|
| 2026.07.23 | ₩30,993 | ₩31,060 | ₩28,834 | ₩29,048 | -6.27% | 128.7만 |
|---|
| 2026.07.22 | ₩34,198 | ₩34,480 | ₩33,957 | ₩34,037 | -0.47% | 34.2만 |
|---|
| 2026.07.21 | ₩33,742 | ₩34,721 | ₩33,742 | ₩34,372 | +1.87% | 111.5만 |
|---|
| 2026.07.20 | ₩34,842 | ₩34,962 | ₩33,621 | ₩33,621 | -3.50% | 41.1만 |
|---|
| 2026.07.17 | ₩34,520 | ₩34,869 | ₩34,144 | ₩34,507 | -0.04% | 41.4만 |
|---|
| 2026.07.16 | ₩35,405 | ₩35,633 | ₩34,842 | ₩35,311 | -0.27% | 34.6만 |
|---|
| 2026.07.15 | ₩36,223 | ₩36,773 | ₩35,620 | ₩35,941 | -0.78% | 28.4만 |
|---|
| 2026.07.14 | ₩36,129 | ₩36,438 | ₩35,901 | ₩35,982 | -0.41% | 27.3만 |
|---|
| 2026.07.13 | ₩36,552 | ₩36,599 | ₩35,626 | ₩35,848 | -1.93% | 42.9만 |
|---|
| 2026.07.10 | ₩36,947 | ₩37,081 | ₩36,465 | ₩36,773 | -0.47% | 30.4만 |
|---|
| 2026.07.09 | ₩35,767 | ₩36,880 | ₩35,539 | ₩36,786 | +2.85% | 30.5만 |
|---|
| 2026.07.08 | ₩36,679 | ₩36,679 | ₩35,848 | ₩36,129 | -1.50% | 34.2만 |
|---|
| 2026.07.07 | ₩37,859 | ₩38,087 | ₩36,760 | ₩36,840 | -2.69% | 30.1만 |
|---|
| 2026.07.06 | ₩36,317 | ₩38,154 | ₩35,794 | ₩38,154 | +5.06% | 51.4만 |
|---|
| 2026.07.02 | ₩38,516 | ₩38,798 | ₩35,660 | ₩35,982 | -6.58% | 137.1만 |
|---|
| 2026.07.01 | ₩38,315 | ₩39,281 | ₩38,141 | ₩38,691 | +0.98% | 46.9만 |
|---|
| 2026.06.30 | ₩37,269 | ₩38,644 | ₩37,269 | ₩38,275 | +2.70% | 39.4만 |
|---|
| 2026.06.29 | ₩35,579 | ₩37,806 | ₩35,486 | ₩37,712 | +5.99% | 60.1만 |
|---|
| 2026.06.26 | ₩34,641 | ₩36,102 | ₩34,547 | ₩35,472 | +2.40% | 46.7만 |
|---|
| 2026.06.25 | ₩35,110 | ₩35,432 | ₩34,748 | ₩35,083 | -0.08% | 39.3만 |
|---|
| 2026.06.24 | ₩35,901 | ₩36,216 | ₩35,264 | ₩35,472 | -1.20% | 44.1만 |
|---|
| 2026.06.23 | ₩36,813 | ₩36,813 | ₩35,747 | ₩35,941 | -2.37% | 45.3만 |
|---|
| 2026.06.22 | ₩36,961 | ₩38,315 | ₩36,961 | ₩37,685 | +1.96% | 50.7만 |
|---|
| 2026.06.18 | ₩37,028 | ₩37,450 | ₩36,143 | ₩37,350 | +0.87% | 96.1만 |
|---|
| 2026.06.17 | ₩37,551 | ₩37,859 | ₩37,162 | ₩37,350 | -0.54% | 42.3만 |
|---|
| 2026.06.16 | ₩37,712 | ₩38,241 | ₩37,503 | ₩37,779 | +0.18% | 53.9만 |
|---|
| 2026.06.15 | ₩38,221 | ₩38,449 | ₩37,937 | ₩38,154 | -0.18% | 45.9만 |
|---|
| 2026.06.12 | ₩37,390 | ₩37,886 | ₩36,344 | ₩37,886 | +1.33% | 59.9만 |
|---|
| 2026.06.11 | ₩36,424 | ₩37,323 | ₩35,801 | ₩37,269 | +2.32% | 57.2만 |
|---|
| 2026.06.10 | ₩37,014 | ₩37,511 | ₩36,096 | ₩36,223 | -2.14% | 63.6만 |
|---|
| 2026.06.09 | ₩38,583 | ₩39,160 | ₩36,411 | ₩37,484 | -2.85% | 47.8만 |
|---|
| 2026.06.08 | ₩37,524 | ₩38,724 | ₩37,309 | ₩38,436 | +2.43% | 52.5만 |
|---|
| 2026.06.05 | ₩39,495 | ₩39,793 | ₩36,719 | ₩36,894 | -6.59% | 117.8만 |
|---|
| 2026.06.04 | ₩39,415 | ₩39,925 | ₩39,160 | ₩39,281 | -0.34% | 50.3만 |
|---|
| 2026.06.03 | ₩39,723 | ₩40,930 | ₩39,509 | ₩40,166 | +1.11% | 56.9만 |
|---|
| 2026.06.02 | ₩39,636 | ₩40,166 | ₩39,254 | ₩40,126 | +1.23% | 47.1만 |
|---|
| 2026.06.01 | ₩40,501 | ₩40,716 | ₩39,388 | ₩39,388 | -2.75% | 73.9만 |
|---|
| 2026.05.29 | ₩41,386 | ₩41,427 | ₩40,448 | ₩41,078 | -0.75% | 65.5만 |
|---|
| 2026.05.28 | ₩41,118 | ₩41,547 | ₩41,105 | ₩41,427 | +0.75% | 45.1만 |
|---|
| 2026.05.27 | ₩41,909 | ₩42,231 | ₩41,574 | ₩41,856 | -0.13% | 57.9만 |
|---|
| 2026.05.26 | ₩41,091 | ₩41,547 | ₩40,917 | ₩41,440 | +0.85% | 50.3만 |
|---|
| 2026.05.22 | ₩40,515 | ₩41,252 | ₩40,394 | ₩40,904 | +0.96% | 65.9만 |
|---|
| 2026.05.21 | ₩40,340 | ₩40,783 | ₩39,697 | ₩40,139 | -0.50% | 34.5만 |
|---|
| 2026.05.20 | ₩39,630 | ₩40,461 | ₩39,482 | ₩40,461 | +2.10% | 61만 |
|---|
| 2026.05.19 | ₩39,133 | ₩39,328 | ₩38,262 | ₩39,267 | +0.34% | 146만 |
|---|
| 2026.05.18 | ₩40,434 | ₩40,622 | ₩39,294 | ₩39,723 | -1.76% | 78.2만 |
|---|
| 2026.05.15 | ₩41,775 | ₩41,775 | ₩40,716 | ₩40,716 | -2.54% | 51.5만 |
|---|
| 2026.05.14 | ₩42,721 | ₩43,072 | ₩42,285 | ₩42,499 | -0.52% | 58.6만 |
|---|
| 2026.05.13 | ₩42,473 | ₩43,894 | ₩42,164 | ₩43,250 | +1.83% | 100.1만 |
|---|
| 2026.05.12 | ₩42,915 | ₩43,492 | ₩41,574 | ₩42,406 | -1.19% | 71.3만 |
|---|
| 2026.05.11 | ₩41,614 | ₩43,649 | ₩41,145 | ₩43,304 | +4.06% | 140.1만 |
|---|
| 2026.05.08 | ₩41,078 | ₩42,271 | ₩41,078 | ₩42,030 | +2.32% | 97.5만 |
|---|
| 2026.05.07 | ₩40,515 | ₩41,105 | ₩40,206 | ₩40,796 | +0.70% | 143만 |
|---|
| 2026.05.06 | ₩39,562 | ₩40,702 | ₩39,375 | ₩40,528 | +2.44% | 87.2만 |
|---|
| 2026.05.05 | ₩40,206 | ₩40,716 | ₩39,750 | ₩39,790 | -1.03% | 79.9만 |
|---|
| 2026.05.04 | ₩39,723 | ₩40,127 | ₩39,348 | ₩39,978 | +0.64% | 71.8만 |
|---|
| 2026.05.01 | ₩39,375 | ₩40,260 | ₩39,227 | ₩39,831 | +1.16% | 184.2만 |
|---|
| 2026.04.30 | ₩38,583 | ₩39,495 | ₩38,154 | ₩39,334 | +1.95% | 59.7만 |
|---|
| 2026.04.29 | ₩39,113 | ₩39,147 | ₩38,664 | ₩38,919 | -0.50% | 65.5만 |
|---|
| 2026.04.28 | ₩38,905 | ₩39,536 | ₩38,798 | ₩39,160 | +0.65% | 75.1만 |
|---|
| 2026.04.27 | ₩38,771 | ₩39,408 | ₩38,007 | ₩39,267 | +1.28% | 87.7만 |
|---|
| 2026.04.24 | ₩38,905 | ₩39,549 | ₩38,543 | ₩39,066 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩38,972 | ₩39,829 | ₩38,248 | ₩38,811 | -0.41% | 69.6만 |
|---|
| 2026.04.22 | ₩40,260 | ₩40,743 | ₩40,193 | ₩40,327 | +0.17% | 42.7만 |
|---|
| 2026.04.21 | ₩40,756 | ₩40,830 | ₩40,085 | ₩40,153 | -1.48% | 43.8만 |
|---|
| 2026.04.20 | ₩41,507 | ₩41,775 | ₩40,381 | ₩40,716 | -1.91% | 37.7만 |
|---|
| 2026.04.17 | ₩40,971 | ₩42,111 | ₩40,575 | ₩41,360 | +0.95% | 95.6만 |
|---|
| 2026.04.16 | ₩40,769 | ₩40,769 | ₩39,710 | ₩40,273 | -1.22% | 38만 |
|---|
| 2026.04.15 | ₩38,811 | ₩41,239 | ₩38,597 | ₩40,984 | +5.60% | 85.9만 |
|---|
| 2026.04.14 | ₩38,221 | ₩38,892 | ₩38,034 | ₩38,677 | +1.19% | 67.8만 |
|---|
| 2026.04.13 | ₩37,591 | ₩38,107 | ₩37,537 | ₩37,819 | +0.61% | 86.1만 |
|---|
| 2026.04.10 | ₩37,283 | ₩37,618 | ₩37,041 | ₩37,551 | +0.72% | 47.9만 |
|---|
| 2026.04.09 | ₩36,974 | ₩37,537 | ₩36,424 | ₩37,229 | +0.69% | 97.7만 |
|---|
| 2026.04.08 | ₩39,254 | ₩39,375 | ₩36,981 | ₩37,376 | -4.78% | 66.3만 |
|---|
| 2026.04.07 | ₩37,752 | ₩37,819 | ₩36,679 | ₩37,671 | -0.21% | 121.3만 |
|---|
| 2026.04.06 | ₩39,227 | ₩39,630 | ₩37,678 | ₩38,262 | -2.46% | 93.3만 |
|---|
| 2026.04.02 | ₩39,214 | ₩39,831 | ₩38,825 | ₩38,905 | -0.79% | 75.9만 |
|---|
| 2026.04.01 | ₩40,702 | ₩41,018 | ₩40,394 | ₩40,917 | +0.53% | 62.4만 |
|---|
| 2026.03.31 | ₩39,174 | ₩40,307 | ₩39,174 | ₩40,220 | +2.67% | 70.1만 |
|---|
| 2026.03.30 | ₩39,536 | ₩39,683 | ₩38,275 | ₩38,570 | -2.44% | 87.4만 |
|---|
| 2026.03.27 | ₩39,965 | ₩39,965 | ₩38,925 | ₩39,160 | -2.01% | 72.9만 |
|---|
| 2026.03.26 | ₩40,930 | ₩41,178 | ₩40,072 | ₩40,072 | -2.10% | 56.6만 |
|---|
| 2026.03.25 | ₩41,842 | ₩42,245 | ₩41,547 | ₩41,628 | -0.51% | 50.3만 |
|---|
| 2026.03.24 | ₩40,676 | ₩41,628 | ₩40,676 | ₩41,319 | +1.58% | 56.9만 |
|---|
| 2026.03.23 | ₩40,354 | ₩41,440 | ₩40,340 | ₩41,078 | +1.79% | 108.2만 |
|---|
| 2026.03.20 | ₩40,971 | ₩40,971 | ₩39,522 | ₩39,884 | -2.65% | 80.5만 |
|---|
| 2026.03.19 | ₩41,634 | ₩41,641 | ₩40,823 | ₩40,904 | -1.76% | 66.2만 |
|---|
| 2026.03.18 | ₩43,022 | ₩43,297 | ₩42,526 | ₩42,567 | -1.06% | 48.9만 |
|---|
| 2026.03.17 | ₩42,634 | ₩43,069 | ₩42,473 | ₩43,036 | +0.94% | 37.4만 |
|---|
| 2026.03.16 | ₩42,647 | ₩43,291 | ₩42,580 | ₩42,647 | 0.00% | 46만 |
|---|
| 2026.03.13 | ₩42,955 | ₩42,982 | ₩42,064 | ₩42,178 | -1.81% | 67.8만 |
|---|
| 2026.03.12 | ₩43,304 | ₩43,344 | ₩42,406 | ₩42,473 | -1.92% | 45만 |
|---|
| 2026.03.11 | ₩43,318 | ₩44,390 | ₩43,318 | ₩43,854 | +1.24% | 65.8만 |
|---|
| 2026.03.10 | ₩43,264 | ₩43,666 | ₩42,996 | ₩43,090 | -0.40% | 45.9만 |
|---|
| 2026.03.09 | ₩42,151 | ₩43,237 | ₩41,360 | ₩43,036 | +2.10% | 68.5만 |
|---|
| 2026.03.06 | ₩42,875 | ₩43,264 | ₩42,473 | ₩42,727 | -0.34% | 53.8만 |
|---|
| 2026.03.05 | ₩43,090 | ₩43,706 | ₩42,954 | ₩43,519 | +1.00% | 57.3만 |
|---|
| 2026.03.04 | ₩43,090 | ₩44,028 | ₩42,808 | ₩43,841 | +1.74% | 75.4만 |
|---|
| 2026.03.03 | ₩42,701 | ₩42,856 | ₩41,802 | ₩42,567 | -0.31% | 67.1만 |
|---|
| 2026.03.02 | ₩42,271 | ₩43,599 | ₩42,084 | ₩43,559 | +3.05% | 123.1만 |
|---|
| 2026.02.27 | ₩43,425 | ₩43,854 | ₩42,996 | ₩43,385 | -0.09% | 127.7만 |
|---|
| 2026.02.26 | ₩44,525 | ₩44,659 | ₩43,532 | ₩44,001 | -1.17% | 53.2만 |
|---|
| 2026.02.25 | ₩44,672 | ₩45,262 | ₩44,672 | ₩45,168 | +1.11% | 71.4만 |
|---|
| 2026.02.24 | ₩43,398 | ₩44,498 | ₩43,250 | ₩44,390 | +2.29% | 94.9만 |
|---|
| 2026.02.23 | ₩44,122 | ₩44,136 | ₩42,868 | ₩43,411 | -1.61% | 113만 |
|---|
| 2026.02.20 | ₩44,136 | ₩44,688 | ₩43,881 | ₩44,471 | +0.76% | 63.1만 |
|---|
| 2026.02.19 | ₩44,028 | ₩44,753 | ₩43,693 | ₩44,457 | +0.97% | 63.3만 |
|---|
| 2026.02.18 | ₩44,699 | ₩45,302 | ₩44,592 | ₩44,793 | +0.21% | 88.5만 |
|---|
| 2026.02.17 | ₩44,732 | ₩44,887 | ₩43,653 | ₩44,672 | -0.13% | 90.9만 |
|---|
| 2026.02.13 | ₩44,860 | ₩45,750 | ₩44,605 | ₩45,235 | +0.84% | 88.8만 |
|---|
| 2026.02.12 | ₩46,067 | ₩46,335 | ₩44,860 | ₩45,007 | -2.30% | 121.3만 |
|---|
| 2026.02.11 | ₩46,268 | ₩46,858 | ₩45,825 | ₩46,335 | +0.14% | 137.9만 |
|---|
| 2026.02.10 | ₩45,732 | ₩46,268 | ₩45,651 | ₩46,120 | +0.85% | 86.9만 |
|---|
| 2026.02.09 | ₩45,034 | ₩45,892 | ₩44,833 | ₩45,624 | +1.31% | 97.1만 |
|---|
| 2026.02.06 | ₩44,042 | ₩45,356 | ₩43,787 | ₩45,088 | +2.38% | 83.8만 |
|---|
| 2026.02.05 | ₩43,666 | ₩44,203 | ₩42,687 | ₩43,733 | +0.15% | 123만 |
|---|
| 2026.02.04 | ₩46,583 | ₩46,871 | ₩44,384 | ₩45,155 | -3.07% | 81.1만 |
|---|
| 2026.02.03 | ₩46,912 | ₩47,247 | ₩45,879 | ₩46,711 | -0.43% | 60.9만 |
|---|
| 2026.02.02 | ₩46,469 | ₩47,113 | ₩45,906 | ₩46,684 | +0.46% | 62.7만 |
|---|
| 2026.01.30 | ₩46,778 | ₩48,145 | ₩46,509 | ₩47,301 | +1.12% | 112.7만 |
|---|
| 2026.01.29 | ₩47,944 | ₩48,186 | ₩45,664 | ₩45,839 | -4.39% | 124.8만 |
|---|
| 2026.01.28 | ₩47,723 | ₩48,239 | ₩47,529 | ₩47,636 | -0.18% | 82.1만 |
|---|
| 2026.01.27 | ₩48,172 | ₩48,172 | ₩47,555 | ₩47,676 | -1.03% | 85.5만 |
|---|
| 2026.01.26 | ₩48,829 | ₩48,829 | ₩47,864 | ₩47,971 | -1.76% | 67만 |
|---|
| 2026.01.23 | ₩48,950 | ₩49,339 | ₩48,749 | ₩49,192 | +0.49% | 78.2만 |
|---|
| 2026.01.22 | ₩47,918 | ₩49,111 | ₩47,703 | ₩49,098 | +2.46% | 79.6만 |
|---|
| 2026.01.21 | ₩46,939 | ₩48,521 | ₩46,697 | ₩47,971 | +2.20% | 102.8만 |
|---|
| 2026.01.20 | ₩47,663 | ₩47,770 | ₩46,483 | ₩46,684 | -2.05% | 117.9만 |
|---|
| 2026.01.16 | ₩48,427 | ₩49,084 | ₩48,072 | ₩48,360 | -0.14% | 63.5만 |
|---|
| 2026.01.15 | ₩48,521 | ₩48,823 | ₩48,266 | ₩48,347 | -0.36% | 54.2만 |
|---|
| 2026.01.14 | ₩48,990 | ₩49,051 | ₩48,293 | ₩48,736 | -0.52% | 53.7만 |
|---|
| 2026.01.13 | ₩49,487 | ₩49,587 | ₩49,031 | ₩49,272 | -0.43% | 55만 |
|---|
| 2026.01.12 | ₩48,695 | ₩49,755 | ₩48,447 | ₩49,352 | +1.35% | 80.4만 |
|---|
| 2026.01.09 | ₩48,280 | ₩49,326 | ₩47,765 | ₩49,098 | +1.69% | 103만 |
|---|
| 2026.01.08 | ₩47,435 | ₩48,332 | ₩47,059 | ₩48,239 | +1.70% | 74.9만 |
|---|
| 2026.01.07 | ₩48,595 | ₩48,883 | ₩48,172 | ₩48,172 | -0.87% | 67.5만 |
|---|
| 2026.01.06 | ₩49,661 | ₩49,755 | ₩47,877 | ₩48,333 | -2.67% | 128.9만 |
|---|
| 2026.01.05 | ₩49,728 | ₩50,627 | ₩49,466 | ₩50,130 | +0.81% | 81.4만 |
|---|
| 2026.01.02 | ₩50,741 | ₩50,774 | ₩48,447 | ₩48,762 | -3.90% | 162만 |
|---|
| 2025.12.31 | ₩50,989 | ₩51,029 | ₩50,338 | ₩50,345 | -1.26% | 72.8만 |
|---|
| 2025.12.30 | ₩51,525 | ₩51,713 | ₩50,761 | ₩50,841 | -1.33% | 95.2만 |
|---|
| 2025.12.29 | ₩52,243 | ₩52,296 | ₩51,310 | ₩51,337 | -1.73% | 143.4만 |
|---|
| 2025.12.26 | ₩53,778 | ₩54,073 | ₩52,665 | ₩52,813 | -1.80% | 88만 |
|---|
| 2025.12.24 | ₩54,784 | ₩54,985 | ₩53,718 | ₩54,596 | -0.34% | 61.3만 |
|---|
| 2025.12.23 | ₩54,757 | ₩54,985 | ₩54,288 | ₩54,569 | -0.34% | 91.8만 |
|---|
| 2025.12.22 | ₩54,650 | ₩55,448 | ₩54,355 | ₩54,690 | +0.07% | 156만 |
|---|
| 2025.12.19 | ₩54,529 | ₩54,650 | ₩53,275 | ₩53,859 | -1.23% | 111.8만 |
|---|
| 2025.12.18 | ₩53,496 | ₩54,665 | ₩53,134 | ₩54,033 | +1.00% | 65.6만 |
|---|
| 2025.12.17 | ₩55,052 | ₩55,602 | ₩53,067 | ₩53,175 | -3.41% | 136.4만 |
|---|
| 2025.12.16 | ₩53,738 | ₩55,294 | ₩53,255 | ₩55,186 | +2.70% | 80.6만 |
|---|
| 2025.12.15 | ₩53,510 | ₩54,569 | ₩53,376 | ₩53,966 | +0.85% | 139만 |
|---|
| 2025.12.12 | ₩51,565 | ₩53,114 | ₩51,042 | ₩52,692 | +2.18% | 113.7만 |
|---|
| 2025.12.11 | ₩51,753 | ₩51,753 | ₩50,814 | ₩51,552 | -0.39% | 103.3만 |
|---|
| 2025.12.10 | ₩51,887 | ₩53,000 | ₩51,673 | ₩52,491 | +1.16% | 94.5만 |
|---|
| 2025.12.09 | ₩50,948 | ₩52,491 | ₩50,814 | ₩51,834 | +1.74% | 58만 |
|---|
| 2025.12.08 | ₩51,914 | ₩52,075 | ₩50,677 | ₩51,136 | -1.50% | 169.3만 |
|---|
| 2025.12.05 | ₩52,424 | ₩52,866 | ₩52,383 | ₩52,598 | +0.33% | 420만 |
|---|
| 2025.12.04 | ₩52,129 | ₩52,517 | ₩51,820 | ₩52,517 | +0.75% | 227.4만 |
|---|
| 2025.12.03 | ₩52,102 | ₩53,215 | ₩52,021 | ₩53,148 | +2.01% | 966.2만 |
|---|
| 2025.12.02 | ₩51,914 | ₩52,410 | ₩51,156 | ₩51,860 | -0.10% | 886.5만 |
|---|
| 2025.12.01 | ₩51,310 | ₩52,084 | ₩51,310 | ₩51,874 | +1.10% | 196.4만 |
|---|
| 2025.11.28 | ₩51,364 | ₩52,035 | ₩51,317 | ₩51,699 | +0.65% | 278.6만 |
|---|
| 2025.11.26 | ₩51,699 | ₩52,082 | ₩51,230 | ₩52,035 | +0.65% | 423.6만 |
|---|
| 2025.11.25 | ₩51,029 | ₩51,565 | ₩50,325 | ₩51,364 | +0.66% | 504.9만 |
|---|
| 2025.11.24 | ₩49,621 | ₩51,565 | ₩49,621 | ₩51,297 | +3.38% | 499.6만 |
|---|
| 2025.11.21 | ₩49,755 | ₩49,889 | ₩47,676 | ₩48,615 | -2.29% | 832.2만 |
|---|
| 2025.11.20 | ₩51,029 | ₩52,162 | ₩48,950 | ₩49,017 | -3.94% | 1125.8만 |
|---|
| 2025.11.19 | ₩50,828 | ₩51,431 | ₩50,090 | ₩50,761 | -0.13% | 537.7만 |
|---|
| 2025.11.18 | ₩50,761 | ₩51,029 | ₩49,487 | ₩50,291 | -0.92% | 603.2만 |
|---|
| 2025.11.17 | ₩49,822 | ₩52,336 | ₩49,822 | ₩50,962 | +2.29% | 609.7만 |
|---|
| 2025.11.14 | ₩48,414 | ₩51,364 | ₩48,011 | ₩50,492 | +4.29% | 637.5만 |
|---|
| 2025.11.13 | ₩52,973 | ₩52,973 | ₩49,554 | ₩50,224 | -5.19% | 852.9만 |
|---|
| 2025.11.12 | ₩55,186 | ₩55,253 | ₩53,711 | ₩54,247 | -1.70% | 748만 |
|---|
| 2025.11.11 | ₩54,851 | ₩55,119 | ₩54,247 | ₩54,985 | +0.24% | 551.4만 |
|---|
| 2025.11.10 | ₩54,851 | ₩55,589 | ₩54,180 | ₩55,320 | +0.86% | 764.2만 |
|---|
| 2025.11.07 | ₩54,717 | ₩54,717 | ₩52,705 | ₩53,577 | -2.08% | 1647.5만 |
|---|
| 2025.11.06 | ₩56,796 | ₩57,131 | ₩54,113 | ₩55,253 | -2.72% | 1192.4만 |
|---|
| 2025.11.05 | ₩56,729 | ₩58,070 | ₩55,656 | ₩57,667 | +1.65% | 1034만 |
|---|
| 2025.11.04 | ₩56,997 | ₩57,533 | ₩55,924 | ₩55,991 | -1.76% | 907.1만 |
|---|
| 2025.11.03 | ₩56,997 | ₩58,707 | ₩56,930 | ₩58,137 | +2.00% | 797.1만 |
|---|
| 2025.10.31 | ₩56,125 | ₩57,131 | ₩55,857 | ₩57,064 | +1.67% | 733.4만 |
|---|
| 2025.10.30 | ₩56,125 | ₩56,661 | ₩55,186 | ₩55,253 | -1.55% | 625.7만 |
|---|
| 2025.10.29 | ₩58,003 | ₩58,237 | ₩57,131 | ₩57,936 | -0.12% | 739.1만 |
|---|
| 2025.10.28 | ₩57,399 | ₩58,371 | ₩57,064 | ₩57,801 | +0.70% | 920.5만 |
|---|
| 2025.10.27 | ₩56,125 | ₩57,801 | ₩55,924 | ₩57,131 | +1.79% | 982.5만 |
|---|
| 2025.10.24 | ₩56,594 | ₩56,796 | ₩54,985 | ₩55,387 | -2.13% | 714.8만 |
|---|
| 2025.10.23 | ₩53,577 | ₩56,594 | ₩52,772 | ₩56,594 | +5.63% | 1068.1만 |
|---|
| 2025.10.22 | ₩56,729 | ₩56,930 | ₩55,226 | ₩56,326 | -0.71% | 731.4만 |
|---|
| 2025.10.21 | ₩56,729 | ₩57,265 | ₩56,527 | ₩56,661 | -0.12% | 546만 |
|---|
| 2025.10.20 | ₩56,661 | ₩57,332 | ₩56,393 | ₩57,064 | +0.71% | 841.4만 |
|---|
| 2025.10.17 | ₩54,650 | ₩56,433 | ₩54,516 | ₩56,192 | +2.82% | 942.6만 |
|---|
| 2025.10.16 | ₩55,723 | ₩56,118 | ₩54,113 | ₩55,052 | -1.20% | 931.1만 |
|---|
| 2025.10.15 | ₩56,863 | ₩57,332 | ₩55,857 | ₩56,930 | +0.12% | 1127.3만 |
|---|
| 2025.10.14 | ₩55,924 | ₩56,661 | ₩54,851 | ₩56,192 | +0.48% | 961.1만 |
|---|
| 2025.10.13 | ₩55,387 | ₩56,863 | ₩55,052 | ₩56,796 | +2.54% | 981만 |
|---|
| 2025.10.10 | ₩56,863 | ₩57,433 | ₩53,912 | ₩54,113 | -4.83% | 623.5만 |
|---|