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 | ₩30,137 | ₩30,459 | ₩30,057 | ₩30,111 | -0.09% | 41.1만 |
| 2026.10.08 | ₩29,789 | ₩29,909 | ₩29,547 | ₩29,869 | +0.27% | 34만 |
| 2026.10.07 | ₩30,365 | ₩30,486 | ₩30,124 | ₩30,312 | -0.18% | 23.1만 |
| 2026.10.06 | ₩30,473 | ₩30,595 | ₩30,352 | ₩30,446 | -0.09% | 27.1만 |
| 2026.10.05 | ₩29,802 | ₩30,500 | ₩29,534 | ₩30,339 | +1.80% | 32.6만 |
| 2026.10.02 | ₩29,064 | ₩30,097 | ₩29,051 | ₩29,842 | +2.68% | 61.2만 |
| 2026.10.01 | ₩28,823 | ₩28,984 | ₩28,555 | ₩28,568 | -0.88% | 43.8만 |
| 2026.09.30 | ₩28,716 | ₩28,944 | ₩28,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,917 |
| +0.70% |
| 38.5만 |
| 2026.09.29 | ₩29,172 | ₩29,172 | ₩28,689 | ₩28,783 | -1.33% | 36만 |
|---|
| 2026.09.28 | ₩29,883 | ₩29,923 | ₩29,064 | ₩29,118 | -2.56% | 47.3만 |
|---|
| 2026.09.25 | ₩30,661 | ₩30,768 | ₩29,842 | ₩30,111 | -1.79% | 39.8만 |
|---|
| 2026.09.24 | ₩30,325 | ₩30,600 | ₩30,278 | ₩30,339 | +0.04% | 27.6만 |
|---|
| 2026.09.23 | ₩30,781 | ₩31,117 | ₩30,647 | ₩30,768 | -0.04% | 66.3만 |
|---|
| 2026.09.22 | ₩30,714 | ₩30,801 | ₩30,426 | ₩30,714 | 0.00% | 25.1만 |
|---|
| 2026.09.21 | ₩30,312 | ₩30,701 | ₩30,312 | ₩30,553 | +0.80% | 32.8만 |
|---|
| 2026.09.18 | ₩30,111 | ₩30,218 | ₩29,648 | ₩29,909 | -0.67% | 40.5만 |
|---|
| 2026.09.17 | ₩29,950 | ₩30,312 | ₩29,735 | ₩29,923 | -0.09% | 33.4만 |
|---|
| 2026.09.16 | ₩29,641 | ₩30,070 | ₩29,413 | ₩29,655 | +0.05% | 53.8만 |
|---|
| 2026.09.15 | ₩29,628 | ₩29,869 | ₩29,333 | ₩29,507 | -0.41% | 140.7만 |
|---|
| 2026.09.14 | ₩29,708 | ₩30,178 | ₩29,514 | ₩29,655 | -0.18% | 55.8만 |
|---|
| 2026.09.11 | ₩30,003 | ₩30,258 | ₩29,856 | ₩30,044 | +0.13% | 39.5만 |
|---|
| 2026.09.10 | ₩29,856 | ₩30,339 | ₩29,628 | ₩29,950 | +0.31% | 26.4만 |
|---|
| 2026.09.09 | ₩30,486 | ₩31,009 | ₩30,486 | ₩30,567 | +0.26% | 30.8만 |
|---|
| 2026.09.08 | ₩29,856 | ₩30,661 | ₩29,802 | ₩30,567 | +2.38% | 50.4만 |
|---|
| 2026.09.04 | ₩30,070 | ₩30,151 | ₩29,467 | ₩29,628 | -1.47% | 80.9만 |
|---|
| 2026.09.03 | ₩30,097 | ₩31,237 | ₩30,070 | ₩30,661 | +1.87% | 56.4만 |
|---|
| 2026.09.02 | ₩30,057 | ₩30,057 | ₩29,427 | ₩29,883 | -0.58% | 33.8만 |
|---|
| 2026.09.01 | ₩30,137 | ₩30,151 | ₩29,614 | ₩29,789 | -1.16% | 31.6만 |
|---|
| 2026.08.31 | ₩29,199 | ₩30,573 | ₩29,199 | ₩30,513 | +4.50% | 39.7만 |
|---|
| 2026.08.28 | ₩29,896 | ₩29,976 | ₩29,038 | ₩29,292 | -2.02% | 38.5만 |
|---|
| 2026.08.27 | ₩29,071 | ₩29,750 | ₩29,051 | ₩29,708 | +2.19% | 32.2만 |
|---|
| 2026.08.26 | ₩29,313 | ₩29,742 | ₩29,078 | ₩29,306 | -0.02% | 38.2만 |
|---|
| 2026.08.25 | ₩29,534 | ₩30,064 | ₩29,534 | ₩29,601 | +0.23% | 24.3만 |
|---|
| 2026.08.24 | ₩30,345 | ₩30,446 | ₩29,453 | ₩29,520 | -2.72% | 28.3만 |
|---|
| 2026.08.21 | ₩29,883 | ₩30,620 | ₩29,708 | ₩30,379 | +1.66% | 64.1만 |
|---|
| 2026.08.20 | ₩29,574 | ₩29,668 | ₩29,145 | ₩29,588 | +0.05% | 29.4만 |
|---|
| 2026.08.19 | ₩29,306 | ₩30,143 | ₩29,145 | ₩30,111 | +2.75% | 41.3만 |
|---|
| 2026.08.18 | ₩28,917 | ₩29,427 | ₩28,810 | ₩29,199 | +0.97% | 113.6만 |
|---|
| 2026.08.17 | ₩29,400 | ₩29,762 | ₩29,252 | ₩29,333 | -0.23% | 27.9만 |
|---|
| 2026.08.14 | ₩29,641 | ₩29,936 | ₩29,165 | ₩29,547 | -0.32% | 147.5만 |
|---|
| 2026.08.13 | ₩28,790 | ₩29,541 | ₩28,649 | ₩29,494 | +2.45% | 34.2만 |
|---|
| 2026.08.12 | ₩29,413 | ₩29,440 | ₩28,736 | ₩28,997 | -1.41% | 43.5만 |
|---|
| 2026.08.11 | ₩29,199 | ₩29,460 | ₩29,071 | ₩29,306 | +0.37% | 27.5만 |
|---|
| 2026.08.10 | ₩28,877 | ₩29,199 | ₩28,836 | ₩29,145 | +0.93% | 36.2만 |
|---|
| 2026.08.07 | ₩28,702 | ₩29,145 | ₩28,689 | ₩28,904 | +0.70% | 98.4만 |
|---|
| 2026.08.06 | ₩28,468 | ₩28,743 | ₩28,333 | ₩28,608 | +0.49% | 23.1만 |
|---|
| 2026.08.05 | ₩29,038 | ₩29,252 | ₩28,917 | ₩28,944 | -0.32% | 40만 |
|---|
| 2026.08.04 | ₩29,078 | ₩29,415 | ₩28,924 | ₩29,292 | +0.74% | 33.2만 |
|---|
| 2026.08.03 | ₩28,246 | ₩29,132 | ₩28,233 | ₩28,957 | +2.52% | 30.9만 |
|---|
| 2026.07.31 | ₩28,179 | ₩28,541 | ₩27,549 | ₩28,260 | +0.29% | 42.5만 |
|---|
| 2026.07.30 | ₩27,562 | ₩28,246 | ₩27,462 | ₩28,085 | +1.90% | 34.1만 |
|---|
| 2026.07.29 | ₩28,193 | ₩28,340 | ₩27,368 | ₩27,482 | -2.52% | 38.3만 |
|---|
| 2026.07.28 | ₩28,085 | ₩28,501 | ₩27,649 | ₩28,193 | +0.38% | 45.8만 |
|---|
| 2026.07.27 | ₩28,608 | ₩28,904 | ₩27,931 | ₩28,313 | -1.03% | 54.6만 |
|---|
| 2026.07.24 | ₩29,212 | ₩29,346 | ₩28,071 | ₩28,582 | -2.16% | 84.8만 |
|---|
| 2026.07.23 | ₩30,996 | ₩31,063 | ₩28,836 | ₩29,051 | -6.27% | 128.7만 |
|---|
| 2026.07.22 | ₩34,201 | ₩34,483 | ₩33,960 | ₩34,040 | -0.47% | 34.2만 |
|---|
| 2026.07.21 | ₩33,745 | ₩34,724 | ₩33,745 | ₩34,376 | +1.87% | 111.5만 |
|---|
| 2026.07.20 | ₩34,845 | ₩34,966 | ₩33,625 | ₩33,625 | -3.50% | 41.1만 |
|---|
| 2026.07.17 | ₩34,523 | ₩34,872 | ₩34,148 | ₩34,510 | -0.04% | 41.4만 |
|---|
| 2026.07.16 | ₩35,408 | ₩35,636 | ₩34,845 | ₩35,315 | -0.27% | 34.6만 |
|---|
| 2026.07.15 | ₩36,227 | ₩36,777 | ₩35,623 | ₩35,945 | -0.78% | 28.4만 |
|---|
| 2026.07.14 | ₩36,133 | ₩36,441 | ₩35,905 | ₩35,985 | -0.41% | 27.3만 |
|---|
| 2026.07.13 | ₩36,555 | ₩36,602 | ₩35,630 | ₩35,851 | -1.93% | 42.9만 |
|---|
| 2026.07.10 | ₩36,951 | ₩37,085 | ₩36,468 | ₩36,777 | -0.47% | 30.4만 |
|---|
| 2026.07.09 | ₩35,771 | ₩36,884 | ₩35,543 | ₩36,790 | +2.85% | 30.5만 |
|---|
| 2026.07.08 | ₩36,683 | ₩36,683 | ₩35,851 | ₩36,133 | -1.50% | 34.2만 |
|---|
| 2026.07.07 | ₩37,863 | ₩38,091 | ₩36,763 | ₩36,844 | -2.69% | 30.1만 |
|---|
| 2026.07.06 | ₩36,321 | ₩38,158 | ₩35,797 | ₩38,158 | +5.06% | 51.4만 |
|---|
| 2026.07.02 | ₩38,520 | ₩38,802 | ₩35,663 | ₩35,985 | -6.58% | 137.1만 |
|---|
| 2026.07.01 | ₩38,319 | ₩39,285 | ₩38,145 | ₩38,694 | +0.98% | 46.9만 |
|---|
| 2026.06.30 | ₩37,273 | ₩38,648 | ₩37,273 | ₩38,279 | +2.70% | 39.4만 |
|---|
| 2026.06.29 | ₩35,583 | ₩37,809 | ₩35,489 | ₩37,715 | +5.99% | 60.1만 |
|---|
| 2026.06.26 | ₩34,644 | ₩36,106 | ₩34,550 | ₩35,476 | +2.40% | 46.7만 |
|---|
| 2026.06.25 | ₩35,113 | ₩35,435 | ₩34,751 | ₩35,087 | -0.08% | 39.3만 |
|---|
| 2026.06.24 | ₩35,905 | ₩36,220 | ₩35,268 | ₩35,476 | -1.20% | 44.1만 |
|---|
| 2026.06.23 | ₩36,817 | ₩36,817 | ₩35,750 | ₩35,945 | -2.37% | 45.3만 |
|---|
| 2026.06.22 | ₩36,964 | ₩38,319 | ₩36,964 | ₩37,689 | +1.96% | 50.7만 |
|---|
| 2026.06.18 | ₩37,031 | ₩37,454 | ₩36,146 | ₩37,353 | +0.87% | 96.1만 |
|---|
| 2026.06.17 | ₩37,554 | ₩37,863 | ₩37,165 | ₩37,353 | -0.54% | 42.3만 |
|---|
| 2026.06.16 | ₩37,715 | ₩38,245 | ₩37,506 | ₩37,782 | +0.18% | 53.9만 |
|---|
| 2026.06.15 | ₩38,225 | ₩38,453 | ₩37,941 | ₩38,158 | -0.18% | 45.9만 |
|---|
| 2026.06.12 | ₩37,393 | ₩37,890 | ₩36,347 | ₩37,890 | +1.33% | 59.9만 |
|---|
| 2026.06.11 | ₩36,428 | ₩37,326 | ₩35,804 | ₩37,273 | +2.32% | 57.2만 |
|---|
| 2026.06.10 | ₩37,018 | ₩37,514 | ₩36,099 | ₩36,227 | -2.14% | 63.6만 |
|---|
| 2026.06.09 | ₩38,587 | ₩39,164 | ₩36,414 | ₩37,487 | -2.85% | 47.8만 |
|---|
| 2026.06.08 | ₩37,528 | ₩38,728 | ₩37,313 | ₩38,440 | +2.43% | 52.5만 |
|---|
| 2026.06.05 | ₩39,499 | ₩39,797 | ₩36,723 | ₩36,897 | -6.59% | 117.8만 |
|---|
| 2026.06.04 | ₩39,419 | ₩39,928 | ₩39,164 | ₩39,285 | -0.34% | 50.3만 |
|---|
| 2026.06.03 | ₩39,727 | ₩40,934 | ₩39,513 | ₩40,170 | +1.11% | 56.9만 |
|---|
| 2026.06.02 | ₩39,640 | ₩40,170 | ₩39,258 | ₩40,130 | +1.23% | 47.1만 |
|---|
| 2026.06.01 | ₩40,505 | ₩40,720 | ₩39,392 | ₩39,392 | -2.75% | 73.9만 |
|---|
| 2026.05.29 | ₩41,390 | ₩41,431 | ₩40,451 | ₩41,082 | -0.75% | 65.5만 |
|---|
| 2026.05.28 | ₩41,122 | ₩41,551 | ₩41,109 | ₩41,431 | +0.75% | 45.1만 |
|---|
| 2026.05.27 | ₩41,913 | ₩42,235 | ₩41,578 | ₩41,860 | -0.13% | 57.9만 |
|---|
| 2026.05.26 | ₩41,095 | ₩41,551 | ₩40,921 | ₩41,444 | +0.85% | 50.3만 |
|---|
| 2026.05.22 | ₩40,519 | ₩41,256 | ₩40,398 | ₩40,908 | +0.96% | 65.9만 |
|---|
| 2026.05.21 | ₩40,344 | ₩40,787 | ₩39,700 | ₩40,143 | -0.50% | 34.5만 |
|---|
| 2026.05.20 | ₩39,633 | ₩40,465 | ₩39,486 | ₩40,465 | +2.10% | 61만 |
|---|
| 2026.05.19 | ₩39,137 | ₩39,332 | ₩38,265 | ₩39,271 | +0.34% | 146만 |
|---|
| 2026.05.18 | ₩40,438 | ₩40,626 | ₩39,298 | ₩39,727 | -1.76% | 78.2만 |
|---|
| 2026.05.15 | ₩41,779 | ₩41,779 | ₩40,720 | ₩40,720 | -2.54% | 51.5만 |
|---|
| 2026.05.14 | ₩42,725 | ₩43,076 | ₩42,289 | ₩42,504 | -0.52% | 58.6만 |
|---|
| 2026.05.13 | ₩42,477 | ₩43,898 | ₩42,168 | ₩43,255 | +1.83% | 100.1만 |
|---|
| 2026.05.12 | ₩42,919 | ₩43,496 | ₩41,578 | ₩42,410 | -1.19% | 71.3만 |
|---|
| 2026.05.11 | ₩41,618 | ₩43,653 | ₩41,149 | ₩43,308 | +4.06% | 140.1만 |
|---|
| 2026.05.08 | ₩41,082 | ₩42,276 | ₩41,082 | ₩42,034 | +2.32% | 97.5만 |
|---|
| 2026.05.07 | ₩40,519 | ₩41,109 | ₩40,210 | ₩40,800 | +0.70% | 143만 |
|---|
| 2026.05.06 | ₩39,566 | ₩40,706 | ₩39,379 | ₩40,532 | +2.44% | 87.2만 |
|---|
| 2026.05.05 | ₩40,210 | ₩40,720 | ₩39,754 | ₩39,794 | -1.03% | 79.9만 |
|---|
| 2026.05.04 | ₩39,727 | ₩40,131 | ₩39,352 | ₩39,982 | +0.64% | 71.8만 |
|---|
| 2026.05.01 | ₩39,379 | ₩40,264 | ₩39,231 | ₩39,835 | +1.16% | 184.2만 |
|---|
| 2026.04.30 | ₩38,587 | ₩39,499 | ₩38,158 | ₩39,338 | +1.95% | 59.7만 |
|---|
| 2026.04.29 | ₩39,117 | ₩39,151 | ₩38,668 | ₩38,922 | -0.50% | 65.5만 |
|---|
| 2026.04.28 | ₩38,909 | ₩39,539 | ₩38,802 | ₩39,164 | +0.65% | 75.1만 |
|---|
| 2026.04.27 | ₩38,775 | ₩39,412 | ₩38,010 | ₩39,271 | +1.28% | 87.7만 |
|---|
| 2026.04.24 | ₩38,909 | ₩39,553 | ₩38,547 | ₩39,070 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩38,976 | ₩39,833 | ₩38,252 | ₩38,815 | -0.41% | 69.6만 |
|---|
| 2026.04.22 | ₩40,264 | ₩40,747 | ₩40,197 | ₩40,331 | +0.17% | 42.7만 |
|---|
| 2026.04.21 | ₩40,760 | ₩40,834 | ₩40,089 | ₩40,156 | -1.48% | 43.8만 |
|---|
| 2026.04.20 | ₩41,511 | ₩41,779 | ₩40,384 | ₩40,720 | -1.91% | 37.7만 |
|---|
| 2026.04.17 | ₩40,975 | ₩42,115 | ₩40,579 | ₩41,364 | +0.95% | 95.6만 |
|---|
| 2026.04.16 | ₩40,773 | ₩40,773 | ₩39,714 | ₩40,277 | -1.22% | 38만 |
|---|
| 2026.04.15 | ₩38,815 | ₩41,243 | ₩38,601 | ₩40,988 | +5.60% | 85.9만 |
|---|
| 2026.04.14 | ₩38,225 | ₩38,896 | ₩38,037 | ₩38,681 | +1.19% | 67.8만 |
|---|
| 2026.04.13 | ₩37,595 | ₩38,111 | ₩37,541 | ₩37,823 | +0.61% | 86.1만 |
|---|
| 2026.04.10 | ₩37,286 | ₩37,622 | ₩37,045 | ₩37,554 | +0.72% | 47.9만 |
|---|
| 2026.04.09 | ₩36,978 | ₩37,541 | ₩36,428 | ₩37,233 | +0.69% | 97.7만 |
|---|
| 2026.04.08 | ₩39,258 | ₩39,379 | ₩36,984 | ₩37,380 | -4.78% | 66.3만 |
|---|
| 2026.04.07 | ₩37,756 | ₩37,823 | ₩36,683 | ₩37,675 | -0.21% | 121.3만 |
|---|
| 2026.04.06 | ₩39,231 | ₩39,633 | ₩37,682 | ₩38,265 | -2.46% | 93.3만 |
|---|
| 2026.04.02 | ₩39,218 | ₩39,835 | ₩38,829 | ₩38,909 | -0.79% | 75.9만 |
|---|
| 2026.04.01 | ₩40,706 | ₩41,022 | ₩40,398 | ₩40,921 | +0.53% | 62.4만 |
|---|
| 2026.03.31 | ₩39,177 | ₩40,311 | ₩39,177 | ₩40,223 | +2.67% | 70.1만 |
|---|
| 2026.03.30 | ₩39,539 | ₩39,687 | ₩38,279 | ₩38,574 | -2.44% | 87.4만 |
|---|
| 2026.03.27 | ₩39,969 | ₩39,969 | ₩38,929 | ₩39,164 | -2.01% | 72.9만 |
|---|
| 2026.03.26 | ₩40,934 | ₩41,182 | ₩40,076 | ₩40,076 | -2.10% | 56.6만 |
|---|
| 2026.03.25 | ₩41,846 | ₩42,249 | ₩41,551 | ₩41,632 | -0.51% | 50.3만 |
|---|
| 2026.03.24 | ₩40,680 | ₩41,632 | ₩40,680 | ₩41,323 | +1.58% | 56.9만 |
|---|
| 2026.03.23 | ₩40,358 | ₩41,444 | ₩40,344 | ₩41,082 | +1.79% | 108.2만 |
|---|
| 2026.03.20 | ₩40,975 | ₩40,975 | ₩39,526 | ₩39,888 | -2.65% | 80.5만 |
|---|
| 2026.03.19 | ₩41,638 | ₩41,645 | ₩40,827 | ₩40,908 | -1.76% | 66.2만 |
|---|
| 2026.03.18 | ₩43,027 | ₩43,302 | ₩42,530 | ₩42,571 | -1.06% | 48.9만 |
|---|
| 2026.03.17 | ₩42,638 | ₩43,074 | ₩42,477 | ₩43,040 | +0.94% | 37.4만 |
|---|
| 2026.03.16 | ₩42,651 | ₩43,295 | ₩42,584 | ₩42,651 | 0.00% | 46만 |
|---|
| 2026.03.13 | ₩42,960 | ₩42,986 | ₩42,068 | ₩42,182 | -1.81% | 67.8만 |
|---|
| 2026.03.12 | ₩43,308 | ₩43,349 | ₩42,410 | ₩42,477 | -1.92% | 45만 |
|---|
| 2026.03.11 | ₩43,322 | ₩44,395 | ₩43,322 | ₩43,858 | +1.24% | 65.8만 |
|---|
| 2026.03.10 | ₩43,268 | ₩43,670 | ₩43,000 | ₩43,094 | -0.40% | 45.9만 |
|---|
| 2026.03.09 | ₩42,155 | ₩43,241 | ₩41,364 | ₩43,040 | +2.10% | 68.5만 |
|---|
| 2026.03.06 | ₩42,879 | ₩43,268 | ₩42,477 | ₩42,732 | -0.34% | 53.8만 |
|---|
| 2026.03.05 | ₩43,094 | ₩43,711 | ₩42,958 | ₩43,523 | +1.00% | 57.3만 |
|---|
| 2026.03.04 | ₩43,094 | ₩44,033 | ₩42,812 | ₩43,845 | +1.74% | 75.4만 |
|---|
| 2026.03.03 | ₩42,705 | ₩42,860 | ₩41,806 | ₩42,571 | -0.31% | 67.1만 |
|---|
| 2026.03.02 | ₩42,276 | ₩43,603 | ₩42,088 | ₩43,563 | +3.05% | 123.1만 |
|---|
| 2026.02.27 | ₩43,429 | ₩43,858 | ₩43,000 | ₩43,389 | -0.09% | 127.7만 |
|---|
| 2026.02.26 | ₩44,529 | ₩44,663 | ₩43,536 | ₩44,006 | -1.17% | 53.2만 |
|---|
| 2026.02.25 | ₩44,676 | ₩45,267 | ₩44,676 | ₩45,173 | +1.11% | 71.4만 |
|---|
| 2026.02.24 | ₩43,402 | ₩44,502 | ₩43,255 | ₩44,395 | +2.29% | 94.9만 |
|---|
| 2026.02.23 | ₩44,126 | ₩44,140 | ₩42,872 | ₩43,416 | -1.61% | 113만 |
|---|
| 2026.02.20 | ₩44,140 | ₩44,692 | ₩43,885 | ₩44,475 | +0.76% | 63.1만 |
|---|
| 2026.02.19 | ₩44,033 | ₩44,757 | ₩43,697 | ₩44,462 | +0.97% | 63.3만 |
|---|
| 2026.02.18 | ₩44,703 | ₩45,307 | ₩44,596 | ₩44,797 | +0.21% | 88.5만 |
|---|
| 2026.02.17 | ₩44,737 | ₩44,891 | ₩43,657 | ₩44,676 | -0.13% | 90.9만 |
|---|
| 2026.02.13 | ₩44,864 | ₩45,755 | ₩44,609 | ₩45,240 | +0.84% | 88.8만 |
|---|
| 2026.02.12 | ₩46,071 | ₩46,339 | ₩44,864 | ₩45,012 | -2.30% | 121.3만 |
|---|
| 2026.02.11 | ₩46,272 | ₩46,863 | ₩45,830 | ₩46,339 | +0.14% | 137.9만 |
|---|
| 2026.02.10 | ₩45,736 | ₩46,272 | ₩45,655 | ₩46,125 | +0.85% | 86.9만 |
|---|
| 2026.02.09 | ₩45,039 | ₩45,897 | ₩44,837 | ₩45,629 | +1.31% | 97.1만 |
|---|
| 2026.02.06 | ₩44,046 | ₩45,360 | ₩43,791 | ₩45,092 | +2.38% | 83.8만 |
|---|
| 2026.02.05 | ₩43,670 | ₩44,207 | ₩42,691 | ₩43,738 | +0.15% | 123만 |
|---|
| 2026.02.04 | ₩46,588 | ₩46,876 | ₩44,388 | ₩45,159 | -3.07% | 81.1만 |
|---|
| 2026.02.03 | ₩46,916 | ₩47,252 | ₩45,883 | ₩46,715 | -0.43% | 60.9만 |
|---|
| 2026.02.02 | ₩46,474 | ₩47,117 | ₩45,910 | ₩46,688 | +0.46% | 62.7만 |
|---|
| 2026.01.30 | ₩46,782 | ₩48,150 | ₩46,514 | ₩47,305 | +1.12% | 112.7만 |
|---|
| 2026.01.29 | ₩47,949 | ₩48,190 | ₩45,669 | ₩45,843 | -4.39% | 124.8만 |
|---|
| 2026.01.28 | ₩47,728 | ₩48,244 | ₩47,533 | ₩47,640 | -0.18% | 82.1만 |
|---|
| 2026.01.27 | ₩48,177 | ₩48,177 | ₩47,560 | ₩47,681 | -1.03% | 85.5만 |
|---|
| 2026.01.26 | ₩48,834 | ₩48,834 | ₩47,868 | ₩47,976 | -1.76% | 67만 |
|---|
| 2026.01.23 | ₩48,955 | ₩49,344 | ₩48,754 | ₩49,196 | +0.49% | 78.2만 |
|---|
| 2026.01.22 | ₩47,922 | ₩49,116 | ₩47,708 | ₩49,102 | +2.46% | 79.6만 |
|---|
| 2026.01.21 | ₩46,943 | ₩48,526 | ₩46,702 | ₩47,976 | +2.20% | 102.8만 |
|---|
| 2026.01.20 | ₩47,667 | ₩47,775 | ₩46,487 | ₩46,688 | -2.05% | 117.9만 |
|---|
| 2026.01.16 | ₩48,432 | ₩49,089 | ₩48,076 | ₩48,365 | -0.14% | 63.5만 |
|---|
| 2026.01.15 | ₩48,526 | ₩48,827 | ₩48,271 | ₩48,351 | -0.36% | 54.2만 |
|---|
| 2026.01.14 | ₩48,995 | ₩49,055 | ₩48,298 | ₩48,740 | -0.52% | 53.7만 |
|---|
| 2026.01.13 | ₩49,491 | ₩49,592 | ₩49,035 | ₩49,277 | -0.43% | 55만 |
|---|
| 2026.01.12 | ₩48,700 | ₩49,760 | ₩48,452 | ₩49,357 | +1.35% | 80.4만 |
|---|
| 2026.01.09 | ₩48,284 | ₩49,330 | ₩47,769 | ₩49,102 | +1.69% | 103만 |
|---|
| 2026.01.08 | ₩47,439 | ₩48,337 | ₩47,064 | ₩48,244 | +1.70% | 74.9만 |
|---|
| 2026.01.07 | ₩48,599 | ₩48,888 | ₩48,177 | ₩48,177 | -0.87% | 67.5만 |
|---|
| 2026.01.06 | ₩49,666 | ₩49,760 | ₩47,882 | ₩48,338 | -2.67% | 128.9만 |
|---|
| 2026.01.05 | ₩49,733 | ₩50,631 | ₩49,471 | ₩50,135 | +0.81% | 81.4만 |
|---|
| 2026.01.02 | ₩50,745 | ₩50,779 | ₩48,452 | ₩48,767 | -3.90% | 162만 |
|---|
| 2025.12.31 | ₩50,994 | ₩51,034 | ₩50,343 | ₩50,350 | -1.26% | 72.8만 |
|---|
| 2025.12.30 | ₩51,530 | ₩51,718 | ₩50,766 | ₩50,846 | -1.33% | 95.2만 |
|---|
| 2025.12.29 | ₩52,248 | ₩52,301 | ₩51,315 | ₩51,342 | -1.73% | 143.4만 |
|---|
| 2025.12.26 | ₩53,783 | ₩54,078 | ₩52,670 | ₩52,818 | -1.80% | 88만 |
|---|
| 2025.12.24 | ₩54,789 | ₩54,990 | ₩53,723 | ₩54,601 | -0.34% | 61.3만 |
|---|
| 2025.12.23 | ₩54,762 | ₩54,990 | ₩54,293 | ₩54,575 | -0.34% | 91.8만 |
|---|
| 2025.12.22 | ₩54,655 | ₩55,453 | ₩54,360 | ₩54,695 | +0.07% | 156만 |
|---|
| 2025.12.19 | ₩54,534 | ₩54,655 | ₩53,280 | ₩53,864 | -1.23% | 111.8만 |
|---|
| 2025.12.18 | ₩53,502 | ₩54,670 | ₩53,140 | ₩54,038 | +1.00% | 65.6만 |
|---|
| 2025.12.17 | ₩55,057 | ₩55,607 | ₩53,072 | ₩53,180 | -3.41% | 136.4만 |
|---|
| 2025.12.16 | ₩53,743 | ₩55,299 | ₩53,260 | ₩55,192 | +2.70% | 80.6만 |
|---|
| 2025.12.15 | ₩53,515 | ₩54,575 | ₩53,381 | ₩53,971 | +0.85% | 139만 |
|---|
| 2025.12.12 | ₩51,570 | ₩53,119 | ₩51,047 | ₩52,697 | +2.18% | 113.7만 |
|---|
| 2025.12.11 | ₩51,758 | ₩51,758 | ₩50,819 | ₩51,557 | -0.39% | 103.3만 |
|---|
| 2025.12.10 | ₩51,892 | ₩53,005 | ₩51,678 | ₩52,496 | +1.16% | 94.5만 |
|---|
| 2025.12.09 | ₩50,953 | ₩52,496 | ₩50,819 | ₩51,839 | +1.74% | 58만 |
|---|
| 2025.12.08 | ₩51,919 | ₩52,080 | ₩50,682 | ₩51,141 | -1.50% | 169.3만 |
|---|
| 2025.12.05 | ₩52,429 | ₩52,871 | ₩52,388 | ₩52,603 | +0.33% | 420만 |
|---|
| 2025.12.04 | ₩52,134 | ₩52,523 | ₩51,825 | ₩52,523 | +0.75% | 227.4만 |
|---|
| 2025.12.03 | ₩52,107 | ₩53,220 | ₩52,026 | ₩53,153 | +2.01% | 966.2만 |
|---|
| 2025.12.02 | ₩51,919 | ₩52,415 | ₩51,161 | ₩51,865 | -0.10% | 886.5만 |
|---|
| 2025.12.01 | ₩51,315 | ₩52,089 | ₩51,315 | ₩51,879 | +1.10% | 196.4만 |
|---|
| 2025.11.28 | ₩51,369 | ₩52,040 | ₩51,322 | ₩51,704 | +0.65% | 278.6만 |
|---|
| 2025.11.26 | ₩51,704 | ₩52,087 | ₩51,235 | ₩52,040 | +0.65% | 423.6만 |
|---|
| 2025.11.25 | ₩51,034 | ₩51,570 | ₩50,330 | ₩51,369 | +0.66% | 504.9만 |
|---|
| 2025.11.24 | ₩49,626 | ₩51,570 | ₩49,626 | ₩51,302 | +3.38% | 499.6만 |
|---|
| 2025.11.21 | ₩49,760 | ₩49,894 | ₩47,681 | ₩48,620 | -2.29% | 832.2만 |
|---|
| 2025.11.20 | ₩51,034 | ₩52,167 | ₩48,955 | ₩49,022 | -3.94% | 1125.8만 |
|---|
| 2025.11.19 | ₩50,833 | ₩51,436 | ₩50,095 | ₩50,766 | -0.13% | 537.7만 |
|---|
| 2025.11.18 | ₩50,766 | ₩51,034 | ₩49,491 | ₩50,296 | -0.92% | 603.2만 |
|---|
| 2025.11.17 | ₩49,827 | ₩52,342 | ₩49,827 | ₩50,967 | +2.29% | 609.7만 |
|---|
| 2025.11.14 | ₩48,418 | ₩51,369 | ₩48,016 | ₩50,497 | +4.29% | 637.5만 |
|---|
| 2025.11.13 | ₩52,979 | ₩52,979 | ₩49,558 | ₩50,229 | -5.19% | 852.9만 |
|---|
| 2025.11.12 | ₩55,192 | ₩55,259 | ₩53,716 | ₩54,253 | -1.70% | 748만 |
|---|
| 2025.11.11 | ₩54,856 | ₩55,125 | ₩54,253 | ₩54,990 | +0.24% | 551.4만 |
|---|
| 2025.11.10 | ₩54,856 | ₩55,594 | ₩54,186 | ₩55,326 | +0.86% | 764.2만 |
|---|
| 2025.11.07 | ₩54,722 | ₩54,722 | ₩52,710 | ₩53,582 | -2.08% | 1647.5만 |
|---|
| 2025.11.06 | ₩56,801 | ₩57,136 | ₩54,119 | ₩55,259 | -2.72% | 1192.4만 |
|---|
| 2025.11.05 | ₩56,734 | ₩58,075 | ₩55,661 | ₩57,673 | +1.65% | 1034만 |
|---|
| 2025.11.04 | ₩57,002 | ₩57,539 | ₩55,929 | ₩55,996 | -1.76% | 907.1만 |
|---|
| 2025.11.03 | ₩57,002 | ₩58,712 | ₩56,935 | ₩58,142 | +2.00% | 797.1만 |
|---|
| 2025.10.31 | ₩56,130 | ₩57,136 | ₩55,862 | ₩57,069 | +1.67% | 733.4만 |
|---|
| 2025.10.30 | ₩56,130 | ₩56,667 | ₩55,192 | ₩55,259 | -1.55% | 625.7만 |
|---|
| 2025.10.29 | ₩58,008 | ₩58,243 | ₩57,136 | ₩57,941 | -0.12% | 739.1만 |
|---|
| 2025.10.28 | ₩57,405 | ₩58,377 | ₩57,069 | ₩57,807 | +0.70% | 920.5만 |
|---|
| 2025.10.27 | ₩56,130 | ₩57,807 | ₩55,929 | ₩57,136 | +1.79% | 982.5만 |
|---|
| 2025.10.24 | ₩56,600 | ₩56,801 | ₩54,990 | ₩55,393 | -2.13% | 714.8만 |
|---|
| 2025.10.23 | ₩53,582 | ₩56,600 | ₩52,777 | ₩56,600 | +5.63% | 1068.1만 |
|---|
| 2025.10.22 | ₩56,734 | ₩56,935 | ₩55,232 | ₩56,332 | -0.71% | 731.4만 |
|---|
| 2025.10.21 | ₩56,734 | ₩57,271 | ₩56,533 | ₩56,667 | -0.12% | 546만 |
|---|
| 2025.10.20 | ₩56,667 | ₩57,338 | ₩56,399 | ₩57,069 | +0.71% | 841.4만 |
|---|
| 2025.10.17 | ₩54,655 | ₩56,439 | ₩54,521 | ₩56,198 | +2.82% | 942.6만 |
|---|
| 2025.10.16 | ₩55,728 | ₩56,124 | ₩54,119 | ₩55,057 | -1.20% | 931.1만 |
|---|
| 2025.10.15 | ₩56,868 | ₩57,338 | ₩55,862 | ₩56,935 | +0.12% | 1127.3만 |
|---|
| 2025.10.14 | ₩55,929 | ₩56,667 | ₩54,856 | ₩56,198 | +0.48% | 961.1만 |
|---|
| 2025.10.13 | ₩55,393 | ₩56,868 | ₩55,057 | ₩56,801 | +2.54% | 981만 |
|---|
| 2025.10.10 | ₩56,868 | ₩57,438 | ₩53,917 | ₩54,119 | -4.83% | 623.5만 |
|---|