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 | ₩30,134 | ₩30,456 | ₩30,053 | ₩30,107 | -0.09% | 41.1만 |
| 2026.10.08 | ₩29,785 | ₩29,906 | ₩29,544 | ₩29,866 | +0.27% | 34만 |
| 2026.10.07 | ₩30,362 | ₩30,483 | ₩30,120 | ₩30,308 | -0.18% | 23.1만 |
| 2026.10.06 | ₩30,469 | ₩30,591 | ₩30,348 | ₩30,442 | -0.09% | 27.1만 |
| 2026.10.05 | ₩29,799 | ₩30,496 | ₩29,530 | ₩30,335 | +1.80% | 32.6만 |
| 2026.10.02 | ₩29,061 | ₩30,094 | ₩29,048 | ₩29,839 | +2.68% | 61.2만 |
| 2026.10.01 | ₩28,820 | ₩28,981 | ₩28,551 | ₩28,565 | -0.88% | 43.8만 |
| 2026.09.30 | ₩28,712 | ₩28,940 | ₩28,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,913 |
| +0.70% |
| 38.5만 |
| 2026.09.29 | ₩29,168 | ₩29,168 | ₩28,685 | ₩28,779 | -1.33% | 36만 |
|---|
| 2026.09.28 | ₩29,879 | ₩29,919 | ₩29,061 | ₩29,115 | -2.56% | 47.3만 |
|---|
| 2026.09.25 | ₩30,657 | ₩30,764 | ₩29,839 | ₩30,107 | -1.79% | 39.8만 |
|---|
| 2026.09.24 | ₩30,322 | ₩30,597 | ₩30,275 | ₩30,335 | +0.04% | 27.6만 |
|---|
| 2026.09.23 | ₩30,778 | ₩31,113 | ₩30,643 | ₩30,764 | -0.04% | 66.3만 |
|---|
| 2026.09.22 | ₩30,711 | ₩30,798 | ₩30,422 | ₩30,711 | 0.00% | 25.1만 |
|---|
| 2026.09.21 | ₩30,308 | ₩30,697 | ₩30,308 | ₩30,550 | +0.80% | 32.8만 |
|---|
| 2026.09.18 | ₩30,107 | ₩30,214 | ₩29,644 | ₩29,906 | -0.67% | 40.5만 |
|---|
| 2026.09.17 | ₩29,946 | ₩30,308 | ₩29,732 | ₩29,919 | -0.09% | 33.4만 |
|---|
| 2026.09.16 | ₩29,638 | ₩30,067 | ₩29,410 | ₩29,651 | +0.05% | 53.8만 |
|---|
| 2026.09.15 | ₩29,624 | ₩29,866 | ₩29,329 | ₩29,504 | -0.41% | 140.7만 |
|---|
| 2026.09.14 | ₩29,705 | ₩30,174 | ₩29,510 | ₩29,651 | -0.18% | 55.8만 |
|---|
| 2026.09.11 | ₩30,000 | ₩30,255 | ₩29,852 | ₩30,040 | +0.13% | 39.5만 |
|---|
| 2026.09.10 | ₩29,852 | ₩30,335 | ₩29,624 | ₩29,946 | +0.31% | 26.4만 |
|---|
| 2026.09.09 | ₩30,483 | ₩31,006 | ₩30,483 | ₩30,563 | +0.26% | 30.8만 |
|---|
| 2026.09.08 | ₩29,852 | ₩30,657 | ₩29,799 | ₩30,563 | +2.38% | 50.4만 |
|---|
| 2026.09.04 | ₩30,067 | ₩30,147 | ₩29,463 | ₩29,624 | -1.47% | 80.9만 |
|---|
| 2026.09.03 | ₩30,094 | ₩31,234 | ₩30,067 | ₩30,657 | +1.87% | 56.4만 |
|---|
| 2026.09.02 | ₩30,053 | ₩30,053 | ₩29,423 | ₩29,879 | -0.58% | 33.8만 |
|---|
| 2026.09.01 | ₩30,134 | ₩30,147 | ₩29,611 | ₩29,785 | -1.16% | 31.6만 |
|---|
| 2026.08.31 | ₩29,195 | ₩30,570 | ₩29,195 | ₩30,509 | +4.50% | 39.7만 |
|---|
| 2026.08.28 | ₩29,892 | ₩29,973 | ₩29,034 | ₩29,289 | -2.02% | 38.5만 |
|---|
| 2026.08.27 | ₩29,068 | ₩29,746 | ₩29,048 | ₩29,705 | +2.19% | 32.2만 |
|---|
| 2026.08.26 | ₩29,309 | ₩29,738 | ₩29,074 | ₩29,302 | -0.02% | 38.2만 |
|---|
| 2026.08.25 | ₩29,530 | ₩30,060 | ₩29,530 | ₩29,597 | +0.23% | 24.3만 |
|---|
| 2026.08.24 | ₩30,342 | ₩30,442 | ₩29,450 | ₩29,517 | -2.72% | 28.3만 |
|---|
| 2026.08.21 | ₩29,879 | ₩30,617 | ₩29,705 | ₩30,375 | +1.66% | 64.1만 |
|---|
| 2026.08.20 | ₩29,571 | ₩29,664 | ₩29,141 | ₩29,584 | +0.05% | 29.4만 |
|---|
| 2026.08.19 | ₩29,302 | ₩30,139 | ₩29,141 | ₩30,107 | +2.75% | 41.3만 |
|---|
| 2026.08.18 | ₩28,913 | ₩29,423 | ₩28,806 | ₩29,195 | +0.97% | 113.6만 |
|---|
| 2026.08.17 | ₩29,396 | ₩29,758 | ₩29,249 | ₩29,329 | -0.23% | 27.9만 |
|---|
| 2026.08.14 | ₩29,638 | ₩29,933 | ₩29,162 | ₩29,544 | -0.32% | 147.5만 |
|---|
| 2026.08.13 | ₩28,786 | ₩29,537 | ₩28,645 | ₩29,490 | +2.45% | 34.2만 |
|---|
| 2026.08.12 | ₩29,410 | ₩29,436 | ₩28,732 | ₩28,994 | -1.41% | 43.5만 |
|---|
| 2026.08.11 | ₩29,195 | ₩29,457 | ₩29,068 | ₩29,302 | +0.37% | 27.5만 |
|---|
| 2026.08.10 | ₩28,873 | ₩29,195 | ₩28,833 | ₩29,141 | +0.93% | 36.2만 |
|---|
| 2026.08.07 | ₩28,699 | ₩29,141 | ₩28,685 | ₩28,900 | +0.70% | 98.4만 |
|---|
| 2026.08.06 | ₩28,464 | ₩28,739 | ₩28,330 | ₩28,605 | +0.49% | 23.1만 |
|---|
| 2026.08.05 | ₩29,034 | ₩29,249 | ₩28,913 | ₩28,940 | -0.32% | 40만 |
|---|
| 2026.08.04 | ₩29,074 | ₩29,411 | ₩28,920 | ₩29,289 | +0.74% | 33.2만 |
|---|
| 2026.08.03 | ₩28,243 | ₩29,128 | ₩28,230 | ₩28,954 | +2.52% | 30.9만 |
|---|
| 2026.07.31 | ₩28,176 | ₩28,538 | ₩27,546 | ₩28,256 | +0.29% | 42.5만 |
|---|
| 2026.07.30 | ₩27,559 | ₩28,243 | ₩27,458 | ₩28,082 | +1.90% | 34.1만 |
|---|
| 2026.07.29 | ₩28,189 | ₩28,337 | ₩27,365 | ₩27,479 | -2.52% | 38.3만 |
|---|
| 2026.07.28 | ₩28,082 | ₩28,498 | ₩27,646 | ₩28,189 | +0.38% | 45.8만 |
|---|
| 2026.07.27 | ₩28,605 | ₩28,900 | ₩27,928 | ₩28,310 | -1.03% | 54.6만 |
|---|
| 2026.07.24 | ₩29,209 | ₩29,343 | ₩28,067 | ₩28,578 | -2.16% | 84.8만 |
|---|
| 2026.07.23 | ₩30,992 | ₩31,059 | ₩28,833 | ₩29,048 | -6.27% | 128.7만 |
|---|
| 2026.07.22 | ₩34,197 | ₩34,479 | ₩33,956 | ₩34,036 | -0.47% | 34.2만 |
|---|
| 2026.07.21 | ₩33,741 | ₩34,720 | ₩33,741 | ₩34,372 | +1.87% | 111.5만 |
|---|
| 2026.07.20 | ₩34,841 | ₩34,962 | ₩33,621 | ₩33,621 | -3.50% | 41.1만 |
|---|
| 2026.07.17 | ₩34,519 | ₩34,868 | ₩34,144 | ₩34,506 | -0.04% | 41.4만 |
|---|
| 2026.07.16 | ₩35,404 | ₩35,632 | ₩34,841 | ₩35,310 | -0.27% | 34.6만 |
|---|
| 2026.07.15 | ₩36,222 | ₩36,772 | ₩35,619 | ₩35,941 | -0.78% | 28.4만 |
|---|
| 2026.07.14 | ₩36,128 | ₩36,437 | ₩35,900 | ₩35,981 | -0.41% | 27.3만 |
|---|
| 2026.07.13 | ₩36,551 | ₩36,598 | ₩35,626 | ₩35,847 | -1.93% | 42.9만 |
|---|
| 2026.07.10 | ₩36,946 | ₩37,081 | ₩36,464 | ₩36,772 | -0.47% | 30.4만 |
|---|
| 2026.07.09 | ₩35,766 | ₩36,879 | ₩35,538 | ₩36,786 | +2.85% | 30.5만 |
|---|
| 2026.07.08 | ₩36,678 | ₩36,678 | ₩35,847 | ₩36,128 | -1.50% | 34.2만 |
|---|
| 2026.07.07 | ₩37,858 | ₩38,086 | ₩36,759 | ₩36,839 | -2.69% | 30.1만 |
|---|
| 2026.07.06 | ₩36,316 | ₩38,153 | ₩35,793 | ₩38,153 | +5.06% | 51.4만 |
|---|
| 2026.07.02 | ₩38,516 | ₩38,797 | ₩35,659 | ₩35,981 | -6.58% | 137.1만 |
|---|
| 2026.07.01 | ₩38,314 | ₩39,280 | ₩38,140 | ₩38,690 | +0.98% | 46.9만 |
|---|
| 2026.06.30 | ₩37,268 | ₩38,643 | ₩37,268 | ₩38,274 | +2.70% | 39.4만 |
|---|
| 2026.06.29 | ₩35,579 | ₩37,805 | ₩35,485 | ₩37,711 | +5.99% | 60.1만 |
|---|
| 2026.06.26 | ₩34,640 | ₩36,102 | ₩34,546 | ₩35,471 | +2.40% | 46.7만 |
|---|
| 2026.06.25 | ₩35,109 | ₩35,431 | ₩34,747 | ₩35,082 | -0.08% | 39.3만 |
|---|
| 2026.06.24 | ₩35,900 | ₩36,216 | ₩35,263 | ₩35,471 | -1.20% | 44.1만 |
|---|
| 2026.06.23 | ₩36,812 | ₩36,812 | ₩35,746 | ₩35,941 | -2.37% | 45.3만 |
|---|
| 2026.06.22 | ₩36,960 | ₩38,314 | ₩36,960 | ₩37,684 | +1.96% | 50.7만 |
|---|
| 2026.06.18 | ₩37,027 | ₩37,449 | ₩36,142 | ₩37,349 | +0.87% | 96.1만 |
|---|
| 2026.06.17 | ₩37,550 | ₩37,858 | ₩37,161 | ₩37,349 | -0.54% | 42.3만 |
|---|
| 2026.06.16 | ₩37,711 | ₩38,241 | ₩37,502 | ₩37,778 | +0.18% | 53.9만 |
|---|
| 2026.06.15 | ₩38,220 | ₩38,448 | ₩37,936 | ₩38,153 | -0.18% | 45.9만 |
|---|
| 2026.06.12 | ₩37,389 | ₩37,885 | ₩36,343 | ₩37,885 | +1.33% | 59.9만 |
|---|
| 2026.06.11 | ₩36,423 | ₩37,322 | ₩35,800 | ₩37,268 | +2.32% | 57.2만 |
|---|
| 2026.06.10 | ₩37,014 | ₩37,510 | ₩36,095 | ₩36,222 | -2.14% | 63.6만 |
|---|
| 2026.06.09 | ₩38,583 | ₩39,159 | ₩36,410 | ₩37,483 | -2.85% | 47.8만 |
|---|
| 2026.06.08 | ₩37,523 | ₩38,723 | ₩37,309 | ₩38,435 | +2.43% | 52.5만 |
|---|
| 2026.06.05 | ₩39,495 | ₩39,792 | ₩36,718 | ₩36,893 | -6.59% | 117.8만 |
|---|
| 2026.06.04 | ₩39,414 | ₩39,924 | ₩39,159 | ₩39,280 | -0.34% | 50.3만 |
|---|
| 2026.06.03 | ₩39,722 | ₩40,929 | ₩39,508 | ₩40,165 | +1.11% | 56.9만 |
|---|
| 2026.06.02 | ₩39,635 | ₩40,165 | ₩39,253 | ₩40,125 | +1.23% | 47.1만 |
|---|
| 2026.06.01 | ₩40,500 | ₩40,715 | ₩39,387 | ₩39,387 | -2.75% | 73.9만 |
|---|
| 2026.05.29 | ₩41,385 | ₩41,426 | ₩40,447 | ₩41,077 | -0.75% | 65.5만 |
|---|
| 2026.05.28 | ₩41,117 | ₩41,546 | ₩41,104 | ₩41,426 | +0.75% | 45.1만 |
|---|
| 2026.05.27 | ₩41,908 | ₩42,230 | ₩41,573 | ₩41,855 | -0.13% | 57.9만 |
|---|
| 2026.05.26 | ₩41,090 | ₩41,546 | ₩40,916 | ₩41,439 | +0.85% | 50.3만 |
|---|
| 2026.05.22 | ₩40,514 | ₩41,251 | ₩40,393 | ₩40,903 | +0.96% | 65.9만 |
|---|
| 2026.05.21 | ₩40,339 | ₩40,782 | ₩39,696 | ₩40,138 | -0.50% | 34.5만 |
|---|
| 2026.05.20 | ₩39,629 | ₩40,460 | ₩39,481 | ₩40,460 | +2.10% | 61만 |
|---|
| 2026.05.19 | ₩39,132 | ₩39,327 | ₩38,261 | ₩39,267 | +0.34% | 146만 |
|---|
| 2026.05.18 | ₩40,433 | ₩40,621 | ₩39,293 | ₩39,722 | -1.76% | 78.2만 |
|---|
| 2026.05.15 | ₩41,774 | ₩41,774 | ₩40,715 | ₩40,715 | -2.54% | 51.5만 |
|---|
| 2026.05.14 | ₩42,720 | ₩43,071 | ₩42,284 | ₩42,499 | -0.52% | 58.6만 |
|---|
| 2026.05.13 | ₩42,472 | ₩43,893 | ₩42,163 | ₩43,250 | +1.83% | 100.1만 |
|---|
| 2026.05.12 | ₩42,914 | ₩43,491 | ₩41,573 | ₩42,405 | -1.19% | 71.3만 |
|---|
| 2026.05.11 | ₩41,613 | ₩43,648 | ₩41,144 | ₩43,303 | +4.06% | 140.1만 |
|---|
| 2026.05.08 | ₩41,077 | ₩42,271 | ₩41,077 | ₩42,029 | +2.32% | 97.5만 |
|---|
| 2026.05.07 | ₩40,514 | ₩41,104 | ₩40,205 | ₩40,795 | +0.70% | 143만 |
|---|
| 2026.05.06 | ₩39,562 | ₩40,701 | ₩39,374 | ₩40,527 | +2.44% | 87.2만 |
|---|
| 2026.05.05 | ₩40,205 | ₩40,715 | ₩39,749 | ₩39,790 | -1.03% | 79.9만 |
|---|
| 2026.05.04 | ₩39,722 | ₩40,126 | ₩39,347 | ₩39,977 | +0.64% | 71.8만 |
|---|
| 2026.05.01 | ₩39,374 | ₩40,259 | ₩39,226 | ₩39,830 | +1.16% | 184.2만 |
|---|
| 2026.04.30 | ₩38,583 | ₩39,495 | ₩38,153 | ₩39,334 | +1.95% | 59.7만 |
|---|
| 2026.04.29 | ₩39,112 | ₩39,146 | ₩38,663 | ₩38,918 | -0.50% | 65.5만 |
|---|
| 2026.04.28 | ₩38,904 | ₩39,535 | ₩38,797 | ₩39,159 | +0.65% | 75.1만 |
|---|
| 2026.04.27 | ₩38,770 | ₩39,407 | ₩38,006 | ₩39,267 | +1.28% | 87.7만 |
|---|
| 2026.04.24 | ₩38,904 | ₩39,548 | ₩38,542 | ₩39,065 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩38,971 | ₩39,828 | ₩38,247 | ₩38,811 | -0.41% | 69.6만 |
|---|
| 2026.04.22 | ₩40,259 | ₩40,742 | ₩40,192 | ₩40,326 | +0.17% | 42.7만 |
|---|
| 2026.04.21 | ₩40,755 | ₩40,829 | ₩40,085 | ₩40,152 | -1.48% | 43.8만 |
|---|
| 2026.04.20 | ₩41,506 | ₩41,774 | ₩40,380 | ₩40,715 | -1.91% | 37.7만 |
|---|
| 2026.04.17 | ₩40,970 | ₩42,110 | ₩40,574 | ₩41,359 | +0.95% | 95.6만 |
|---|
| 2026.04.16 | ₩40,769 | ₩40,769 | ₩39,709 | ₩40,272 | -1.22% | 38만 |
|---|
| 2026.04.15 | ₩38,811 | ₩41,238 | ₩38,596 | ₩40,983 | +5.60% | 85.9만 |
|---|
| 2026.04.14 | ₩38,220 | ₩38,891 | ₩38,033 | ₩38,676 | +1.19% | 67.8만 |
|---|
| 2026.04.13 | ₩37,590 | ₩38,107 | ₩37,537 | ₩37,818 | +0.61% | 86.1만 |
|---|
| 2026.04.10 | ₩37,282 | ₩37,617 | ₩37,040 | ₩37,550 | +0.72% | 47.9만 |
|---|
| 2026.04.09 | ₩36,973 | ₩37,537 | ₩36,423 | ₩37,228 | +0.69% | 97.7만 |
|---|
| 2026.04.08 | ₩39,253 | ₩39,374 | ₩36,980 | ₩37,376 | -4.78% | 66.3만 |
|---|
| 2026.04.07 | ₩37,751 | ₩37,818 | ₩36,678 | ₩37,671 | -0.21% | 121.3만 |
|---|
| 2026.04.06 | ₩39,226 | ₩39,629 | ₩37,677 | ₩38,261 | -2.46% | 93.3만 |
|---|
| 2026.04.02 | ₩39,213 | ₩39,830 | ₩38,824 | ₩38,904 | -0.79% | 75.9만 |
|---|
| 2026.04.01 | ₩40,701 | ₩41,017 | ₩40,393 | ₩40,916 | +0.53% | 62.4만 |
|---|
| 2026.03.31 | ₩39,173 | ₩40,306 | ₩39,173 | ₩40,219 | +2.67% | 70.1만 |
|---|
| 2026.03.30 | ₩39,535 | ₩39,682 | ₩38,274 | ₩38,569 | -2.44% | 87.4만 |
|---|
| 2026.03.27 | ₩39,964 | ₩39,964 | ₩38,925 | ₩39,159 | -2.01% | 72.9만 |
|---|
| 2026.03.26 | ₩40,929 | ₩41,178 | ₩40,071 | ₩40,071 | -2.10% | 56.6만 |
|---|
| 2026.03.25 | ₩41,841 | ₩42,244 | ₩41,546 | ₩41,627 | -0.51% | 50.3만 |
|---|
| 2026.03.24 | ₩40,675 | ₩41,627 | ₩40,675 | ₩41,318 | +1.58% | 56.9만 |
|---|
| 2026.03.23 | ₩40,353 | ₩41,439 | ₩40,339 | ₩41,077 | +1.79% | 108.2만 |
|---|
| 2026.03.20 | ₩40,970 | ₩40,970 | ₩39,521 | ₩39,883 | -2.65% | 80.5만 |
|---|
| 2026.03.19 | ₩41,634 | ₩41,640 | ₩40,822 | ₩40,903 | -1.76% | 66.2만 |
|---|
| 2026.03.18 | ₩43,022 | ₩43,296 | ₩42,525 | ₩42,566 | -1.06% | 48.9만 |
|---|
| 2026.03.17 | ₩42,633 | ₩43,068 | ₩42,472 | ₩43,035 | +0.94% | 37.4만 |
|---|
| 2026.03.16 | ₩42,646 | ₩43,290 | ₩42,579 | ₩42,646 | 0.00% | 46만 |
|---|
| 2026.03.13 | ₩42,954 | ₩42,981 | ₩42,063 | ₩42,177 | -1.81% | 67.8만 |
|---|
| 2026.03.12 | ₩43,303 | ₩43,343 | ₩42,405 | ₩42,472 | -1.92% | 45만 |
|---|
| 2026.03.11 | ₩43,317 | ₩44,389 | ₩43,317 | ₩43,853 | +1.24% | 65.8만 |
|---|
| 2026.03.10 | ₩43,263 | ₩43,665 | ₩42,995 | ₩43,089 | -0.40% | 45.9만 |
|---|
| 2026.03.09 | ₩42,150 | ₩43,236 | ₩41,359 | ₩43,035 | +2.10% | 68.5만 |
|---|
| 2026.03.06 | ₩42,874 | ₩43,263 | ₩42,472 | ₩42,726 | -0.34% | 53.8만 |
|---|
| 2026.03.05 | ₩43,089 | ₩43,705 | ₩42,953 | ₩43,518 | +1.00% | 57.3만 |
|---|
| 2026.03.04 | ₩43,089 | ₩44,027 | ₩42,807 | ₩43,840 | +1.74% | 75.4만 |
|---|
| 2026.03.03 | ₩42,700 | ₩42,855 | ₩41,801 | ₩42,566 | -0.31% | 67.1만 |
|---|
| 2026.03.02 | ₩42,271 | ₩43,598 | ₩42,083 | ₩43,558 | +3.05% | 123.1만 |
|---|
| 2026.02.27 | ₩43,424 | ₩43,853 | ₩42,995 | ₩43,384 | -0.09% | 127.7만 |
|---|
| 2026.02.26 | ₩44,524 | ₩44,658 | ₩43,531 | ₩44,001 | -1.17% | 53.2만 |
|---|
| 2026.02.25 | ₩44,671 | ₩45,261 | ₩44,671 | ₩45,167 | +1.11% | 71.4만 |
|---|
| 2026.02.24 | ₩43,397 | ₩44,497 | ₩43,250 | ₩44,389 | +2.29% | 94.9만 |
|---|
| 2026.02.23 | ₩44,121 | ₩44,135 | ₩42,867 | ₩43,410 | -1.61% | 113만 |
|---|
| 2026.02.20 | ₩44,135 | ₩44,687 | ₩43,880 | ₩44,470 | +0.76% | 63.1만 |
|---|
| 2026.02.19 | ₩44,027 | ₩44,752 | ₩43,692 | ₩44,456 | +0.97% | 63.3만 |
|---|
| 2026.02.18 | ₩44,698 | ₩45,301 | ₩44,591 | ₩44,792 | +0.21% | 88.5만 |
|---|
| 2026.02.17 | ₩44,731 | ₩44,886 | ₩43,652 | ₩44,671 | -0.13% | 90.9만 |
|---|
| 2026.02.13 | ₩44,859 | ₩45,749 | ₩44,604 | ₩45,234 | +0.84% | 88.8만 |
|---|
| 2026.02.12 | ₩46,066 | ₩46,334 | ₩44,859 | ₩45,006 | -2.30% | 121.3만 |
|---|
| 2026.02.11 | ₩46,267 | ₩46,857 | ₩45,824 | ₩46,334 | +0.14% | 137.9만 |
|---|
| 2026.02.10 | ₩45,730 | ₩46,267 | ₩45,650 | ₩46,119 | +0.85% | 86.9만 |
|---|
| 2026.02.09 | ₩45,033 | ₩45,891 | ₩44,832 | ₩45,623 | +1.31% | 97.1만 |
|---|
| 2026.02.06 | ₩44,041 | ₩45,355 | ₩43,786 | ₩45,087 | +2.38% | 83.8만 |
|---|
| 2026.02.05 | ₩43,665 | ₩44,202 | ₩42,686 | ₩43,732 | +0.15% | 123만 |
|---|
| 2026.02.04 | ₩46,582 | ₩46,870 | ₩44,383 | ₩45,154 | -3.07% | 81.1만 |
|---|
| 2026.02.03 | ₩46,911 | ₩47,246 | ₩45,878 | ₩46,709 | -0.43% | 60.9만 |
|---|
| 2026.02.02 | ₩46,468 | ₩47,112 | ₩45,905 | ₩46,683 | +0.46% | 62.7만 |
|---|
| 2026.01.30 | ₩46,777 | ₩48,144 | ₩46,508 | ₩47,300 | +1.12% | 112.7만 |
|---|
| 2026.01.29 | ₩47,943 | ₩48,185 | ₩45,663 | ₩45,838 | -4.39% | 124.8만 |
|---|
| 2026.01.28 | ₩47,722 | ₩48,238 | ₩47,528 | ₩47,635 | -0.18% | 82.1만 |
|---|
| 2026.01.27 | ₩48,171 | ₩48,171 | ₩47,554 | ₩47,675 | -1.03% | 85.5만 |
|---|
| 2026.01.26 | ₩48,828 | ₩48,828 | ₩47,863 | ₩47,970 | -1.76% | 67만 |
|---|
| 2026.01.23 | ₩48,949 | ₩49,338 | ₩48,748 | ₩49,190 | +0.49% | 78.2만 |
|---|
| 2026.01.22 | ₩47,916 | ₩49,110 | ₩47,702 | ₩49,097 | +2.46% | 79.6만 |
|---|
| 2026.01.21 | ₩46,937 | ₩48,520 | ₩46,696 | ₩47,970 | +2.20% | 102.8만 |
|---|
| 2026.01.20 | ₩47,662 | ₩47,769 | ₩46,481 | ₩46,683 | -2.05% | 117.9만 |
|---|
| 2026.01.16 | ₩48,426 | ₩49,083 | ₩48,071 | ₩48,359 | -0.14% | 63.5만 |
|---|
| 2026.01.15 | ₩48,520 | ₩48,822 | ₩48,265 | ₩48,346 | -0.36% | 54.2만 |
|---|
| 2026.01.14 | ₩48,989 | ₩49,050 | ₩48,292 | ₩48,734 | -0.52% | 53.7만 |
|---|
| 2026.01.13 | ₩49,485 | ₩49,586 | ₩49,030 | ₩49,271 | -0.43% | 55만 |
|---|
| 2026.01.12 | ₩48,694 | ₩49,754 | ₩48,446 | ₩49,351 | +1.35% | 80.4만 |
|---|
| 2026.01.09 | ₩48,279 | ₩49,325 | ₩47,764 | ₩49,097 | +1.69% | 103만 |
|---|
| 2026.01.08 | ₩47,434 | ₩48,331 | ₩47,058 | ₩48,238 | +1.70% | 74.9만 |
|---|
| 2026.01.07 | ₩48,594 | ₩48,882 | ₩48,171 | ₩48,171 | -0.87% | 67.5만 |
|---|
| 2026.01.06 | ₩49,660 | ₩49,754 | ₩47,876 | ₩48,332 | -2.67% | 128.9만 |
|---|
| 2026.01.05 | ₩49,727 | ₩50,625 | ₩49,465 | ₩50,129 | +0.81% | 81.4만 |
|---|
| 2026.01.02 | ₩50,739 | ₩50,773 | ₩48,446 | ₩48,761 | -3.90% | 162만 |
|---|
| 2025.12.31 | ₩50,987 | ₩51,028 | ₩50,337 | ₩50,344 | -1.26% | 72.8만 |
|---|
| 2025.12.30 | ₩51,524 | ₩51,712 | ₩50,759 | ₩50,840 | -1.33% | 95.2만 |
|---|
| 2025.12.29 | ₩52,241 | ₩52,295 | ₩51,309 | ₩51,336 | -1.73% | 143.4만 |
|---|
| 2025.12.26 | ₩53,777 | ₩54,072 | ₩52,664 | ₩52,811 | -1.80% | 88만 |
|---|
| 2025.12.24 | ₩54,783 | ₩54,984 | ₩53,717 | ₩54,595 | -0.34% | 61.3만 |
|---|
| 2025.12.23 | ₩54,756 | ₩54,984 | ₩54,287 | ₩54,568 | -0.34% | 91.8만 |
|---|
| 2025.12.22 | ₩54,649 | ₩55,447 | ₩54,354 | ₩54,689 | +0.07% | 156만 |
|---|
| 2025.12.19 | ₩54,528 | ₩54,649 | ₩53,274 | ₩53,857 | -1.23% | 111.8만 |
|---|
| 2025.12.18 | ₩53,495 | ₩54,663 | ₩53,133 | ₩54,032 | +1.00% | 65.6만 |
|---|
| 2025.12.17 | ₩55,051 | ₩55,601 | ₩53,066 | ₩53,173 | -3.41% | 136.4만 |
|---|
| 2025.12.16 | ₩53,737 | ₩55,292 | ₩53,254 | ₩55,185 | +2.70% | 80.6만 |
|---|
| 2025.12.15 | ₩53,509 | ₩54,568 | ₩53,375 | ₩53,965 | +0.85% | 139만 |
|---|
| 2025.12.12 | ₩51,564 | ₩53,113 | ₩51,041 | ₩52,691 | +2.18% | 113.7만 |
|---|
| 2025.12.11 | ₩51,752 | ₩51,752 | ₩50,813 | ₩51,551 | -0.39% | 103.3만 |
|---|
| 2025.12.10 | ₩51,886 | ₩52,999 | ₩51,671 | ₩52,489 | +1.16% | 94.5만 |
|---|
| 2025.12.09 | ₩50,947 | ₩52,489 | ₩50,813 | ₩51,832 | +1.74% | 58만 |
|---|
| 2025.12.08 | ₩51,913 | ₩52,074 | ₩50,676 | ₩51,135 | -1.50% | 169.3만 |
|---|
| 2025.12.05 | ₩52,422 | ₩52,865 | ₩52,382 | ₩52,597 | +0.33% | 420만 |
|---|
| 2025.12.04 | ₩52,127 | ₩52,516 | ₩51,819 | ₩52,516 | +0.75% | 227.4만 |
|---|
| 2025.12.03 | ₩52,101 | ₩53,214 | ₩52,020 | ₩53,147 | +2.01% | 966.2만 |
|---|
| 2025.12.02 | ₩51,913 | ₩52,409 | ₩51,155 | ₩51,859 | -0.10% | 886.5만 |
|---|
| 2025.12.01 | ₩51,309 | ₩52,083 | ₩51,309 | ₩51,873 | +1.10% | 196.4만 |
|---|
| 2025.11.28 | ₩51,363 | ₩52,034 | ₩51,316 | ₩51,698 | +0.65% | 278.6만 |
|---|
| 2025.11.26 | ₩51,698 | ₩52,080 | ₩51,229 | ₩52,034 | +0.65% | 423.6만 |
|---|
| 2025.11.25 | ₩51,028 | ₩51,564 | ₩50,324 | ₩51,363 | +0.66% | 504.9만 |
|---|
| 2025.11.24 | ₩49,620 | ₩51,564 | ₩49,620 | ₩51,296 | +3.38% | 499.6만 |
|---|
| 2025.11.21 | ₩49,754 | ₩49,888 | ₩47,675 | ₩48,614 | -2.29% | 832.2만 |
|---|
| 2025.11.20 | ₩51,028 | ₩52,161 | ₩48,949 | ₩49,016 | -3.94% | 1125.8만 |
|---|
| 2025.11.19 | ₩50,827 | ₩51,430 | ₩50,089 | ₩50,759 | -0.13% | 537.7만 |
|---|
| 2025.11.18 | ₩50,759 | ₩51,028 | ₩49,485 | ₩50,290 | -0.92% | 603.2만 |
|---|
| 2025.11.17 | ₩49,821 | ₩52,335 | ₩49,821 | ₩50,961 | +2.29% | 609.7만 |
|---|
| 2025.11.14 | ₩48,413 | ₩51,363 | ₩48,010 | ₩50,491 | +4.29% | 637.5만 |
|---|
| 2025.11.13 | ₩52,972 | ₩52,972 | ₩49,553 | ₩50,223 | -5.19% | 852.9만 |
|---|
| 2025.11.12 | ₩55,185 | ₩55,252 | ₩53,710 | ₩54,246 | -1.70% | 748만 |
|---|
| 2025.11.11 | ₩54,850 | ₩55,118 | ₩54,246 | ₩54,984 | +0.24% | 551.4만 |
|---|
| 2025.11.10 | ₩54,850 | ₩55,587 | ₩54,179 | ₩55,319 | +0.86% | 764.2만 |
|---|
| 2025.11.07 | ₩54,716 | ₩54,716 | ₩52,704 | ₩53,576 | -2.08% | 1647.5만 |
|---|
| 2025.11.06 | ₩56,794 | ₩57,130 | ₩54,112 | ₩55,252 | -2.72% | 1192.4만 |
|---|
| 2025.11.05 | ₩56,727 | ₩58,068 | ₩55,654 | ₩57,666 | +1.65% | 1034만 |
|---|
| 2025.11.04 | ₩56,995 | ₩57,532 | ₩55,923 | ₩55,990 | -1.76% | 907.1만 |
|---|
| 2025.11.03 | ₩56,995 | ₩58,705 | ₩56,928 | ₩58,135 | +2.00% | 797.1만 |
|---|
| 2025.10.31 | ₩56,124 | ₩57,130 | ₩55,856 | ₩57,063 | +1.67% | 733.4만 |
|---|
| 2025.10.30 | ₩56,124 | ₩56,660 | ₩55,185 | ₩55,252 | -1.55% | 625.7만 |
|---|
| 2025.10.29 | ₩58,001 | ₩58,236 | ₩57,130 | ₩57,934 | -0.12% | 739.1만 |
|---|
| 2025.10.28 | ₩57,398 | ₩58,370 | ₩57,063 | ₩57,800 | +0.70% | 920.5만 |
|---|
| 2025.10.27 | ₩56,124 | ₩57,800 | ₩55,923 | ₩57,130 | +1.79% | 982.5만 |
|---|
| 2025.10.24 | ₩56,593 | ₩56,794 | ₩54,984 | ₩55,386 | -2.13% | 714.8만 |
|---|
| 2025.10.23 | ₩53,576 | ₩56,593 | ₩52,771 | ₩56,593 | +5.63% | 1068.1만 |
|---|
| 2025.10.22 | ₩56,727 | ₩56,928 | ₩55,225 | ₩56,325 | -0.71% | 731.4만 |
|---|
| 2025.10.21 | ₩56,727 | ₩57,264 | ₩56,526 | ₩56,660 | -0.12% | 546만 |
|---|
| 2025.10.20 | ₩56,660 | ₩57,331 | ₩56,392 | ₩57,063 | +0.71% | 841.4만 |
|---|
| 2025.10.17 | ₩54,649 | ₩56,432 | ₩54,514 | ₩56,191 | +2.82% | 942.6만 |
|---|
| 2025.10.16 | ₩55,721 | ₩56,117 | ₩54,112 | ₩55,051 | -1.20% | 931.1만 |
|---|
| 2025.10.15 | ₩56,861 | ₩57,331 | ₩55,856 | ₩56,928 | +0.12% | 1127.3만 |
|---|
| 2025.10.14 | ₩55,923 | ₩56,660 | ₩54,850 | ₩56,191 | +0.48% | 961.1만 |
|---|
| 2025.10.13 | ₩55,386 | ₩56,861 | ₩55,051 | ₩56,794 | +2.54% | 981만 |
|---|
| 2025.10.10 | ₩56,861 | ₩57,431 | ₩53,911 | ₩54,112 | -4.83% | 623.5만 |
|---|