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 | ₩30,110 | ₩30,432 | ₩30,030 | ₩30,083 | -0.09% | 41.1만 |
| 2026.10.08 | ₩29,762 | ₩29,882 | ₩29,521 | ₩29,842 | +0.27% | 34만 |
| 2026.10.07 | ₩30,338 | ₩30,459 | ₩30,097 | ₩30,284 | -0.18% | 23.1만 |
| 2026.10.06 | ₩30,445 | ₩30,567 | ₩30,325 | ₩30,418 | -0.09% | 27.1만 |
| 2026.10.05 | ₩29,775 | ₩30,472 | ₩29,507 | ₩30,311 | +1.80% | 32.6만 |
| 2026.10.02 | ₩29,038 | ₩30,070 | ₩29,025 | ₩29,815 | +2.68% | 61.2만 |
| 2026.10.01 | ₩28,797 | ₩28,958 | ₩28,529 | ₩28,542 | -0.88% | 43.8만 |
| 2026.09.30 | ₩28,690 | ₩28,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,891 |
| +0.70% |
| 38.5만 |
| 2026.09.29 | ₩29,145 | ₩29,145 | ₩28,663 | ₩28,757 | -1.33% | 36만 |
|---|
| 2026.09.28 | ₩29,856 | ₩29,896 | ₩29,038 | ₩29,092 | -2.56% | 47.3만 |
|---|
| 2026.09.25 | ₩30,633 | ₩30,740 | ₩29,815 | ₩30,083 | -1.79% | 39.8만 |
|---|
| 2026.09.24 | ₩30,298 | ₩30,573 | ₩30,251 | ₩30,311 | +0.04% | 27.6만 |
|---|
| 2026.09.23 | ₩30,753 | ₩31,088 | ₩30,619 | ₩30,740 | -0.04% | 66.3만 |
|---|
| 2026.09.22 | ₩30,686 | ₩30,774 | ₩30,398 | ₩30,686 | 0.00% | 25.1만 |
|---|
| 2026.09.21 | ₩30,284 | ₩30,673 | ₩30,284 | ₩30,526 | +0.80% | 32.8만 |
|---|
| 2026.09.18 | ₩30,083 | ₩30,191 | ₩29,621 | ₩29,882 | -0.67% | 40.5만 |
|---|
| 2026.09.17 | ₩29,923 | ₩30,284 | ₩29,708 | ₩29,896 | -0.09% | 33.4만 |
|---|
| 2026.09.16 | ₩29,614 | ₩30,043 | ₩29,387 | ₩29,628 | +0.05% | 53.8만 |
|---|
| 2026.09.15 | ₩29,601 | ₩29,842 | ₩29,306 | ₩29,480 | -0.41% | 140.7만 |
|---|
| 2026.09.14 | ₩29,681 | ₩30,150 | ₩29,487 | ₩29,628 | -0.18% | 55.8만 |
|---|
| 2026.09.11 | ₩29,976 | ₩30,231 | ₩29,829 | ₩30,016 | +0.13% | 39.5만 |
|---|
| 2026.09.10 | ₩29,829 | ₩30,311 | ₩29,601 | ₩29,923 | +0.31% | 26.4만 |
|---|
| 2026.09.09 | ₩30,459 | ₩30,981 | ₩30,459 | ₩30,539 | +0.26% | 30.8만 |
|---|
| 2026.09.08 | ₩29,829 | ₩30,633 | ₩29,775 | ₩30,539 | +2.38% | 50.4만 |
|---|
| 2026.09.04 | ₩30,043 | ₩30,124 | ₩29,440 | ₩29,601 | -1.47% | 80.9만 |
|---|
| 2026.09.03 | ₩30,070 | ₩31,209 | ₩30,043 | ₩30,633 | +1.87% | 56.4만 |
|---|
| 2026.09.02 | ₩30,030 | ₩30,030 | ₩29,400 | ₩29,856 | -0.58% | 33.8만 |
|---|
| 2026.09.01 | ₩30,110 | ₩30,124 | ₩29,588 | ₩29,762 | -1.16% | 31.6만 |
|---|
| 2026.08.31 | ₩29,172 | ₩30,546 | ₩29,172 | ₩30,485 | +4.50% | 39.7만 |
|---|
| 2026.08.28 | ₩29,869 | ₩29,949 | ₩29,011 | ₩29,266 | -2.02% | 38.5만 |
|---|
| 2026.08.27 | ₩29,045 | ₩29,723 | ₩29,025 | ₩29,681 | +2.19% | 32.2만 |
|---|
| 2026.08.26 | ₩29,286 | ₩29,715 | ₩29,052 | ₩29,279 | -0.02% | 38.2만 |
|---|
| 2026.08.25 | ₩29,507 | ₩30,037 | ₩29,507 | ₩29,574 | +0.23% | 24.3만 |
|---|
| 2026.08.24 | ₩30,318 | ₩30,418 | ₩29,427 | ₩29,494 | -2.72% | 28.3만 |
|---|
| 2026.08.21 | ₩29,856 | ₩30,593 | ₩29,681 | ₩30,351 | +1.66% | 64.1만 |
|---|
| 2026.08.20 | ₩29,547 | ₩29,641 | ₩29,119 | ₩29,561 | +0.05% | 29.4만 |
|---|
| 2026.08.19 | ₩29,279 | ₩30,116 | ₩29,119 | ₩30,083 | +2.75% | 41.3만 |
|---|
| 2026.08.18 | ₩28,891 | ₩29,400 | ₩28,784 | ₩29,172 | +0.97% | 113.6만 |
|---|
| 2026.08.17 | ₩29,373 | ₩29,735 | ₩29,226 | ₩29,306 | -0.23% | 27.9만 |
|---|
| 2026.08.14 | ₩29,614 | ₩29,909 | ₩29,139 | ₩29,521 | -0.32% | 147.5만 |
|---|
| 2026.08.13 | ₩28,764 | ₩29,514 | ₩28,623 | ₩29,467 | +2.45% | 34.2만 |
|---|
| 2026.08.12 | ₩29,387 | ₩29,413 | ₩28,710 | ₩28,971 | -1.41% | 43.5만 |
|---|
| 2026.08.11 | ₩29,172 | ₩29,434 | ₩29,045 | ₩29,279 | +0.37% | 27.5만 |
|---|
| 2026.08.10 | ₩28,851 | ₩29,172 | ₩28,810 | ₩29,119 | +0.93% | 36.2만 |
|---|
| 2026.08.07 | ₩28,676 | ₩29,119 | ₩28,663 | ₩28,877 | +0.70% | 98.4만 |
|---|
| 2026.08.06 | ₩28,442 | ₩28,717 | ₩28,308 | ₩28,583 | +0.49% | 23.1만 |
|---|
| 2026.08.05 | ₩29,011 | ₩29,226 | ₩28,891 | ₩28,918 | -0.32% | 40만 |
|---|
| 2026.08.04 | ₩29,052 | ₩29,388 | ₩28,898 | ₩29,266 | +0.74% | 33.2만 |
|---|
| 2026.08.03 | ₩28,221 | ₩29,105 | ₩28,207 | ₩28,931 | +2.52% | 30.9만 |
|---|
| 2026.07.31 | ₩28,154 | ₩28,516 | ₩27,524 | ₩28,234 | +0.29% | 42.5만 |
|---|
| 2026.07.30 | ₩27,537 | ₩28,221 | ₩27,437 | ₩28,060 | +1.90% | 34.1만 |
|---|
| 2026.07.29 | ₩28,167 | ₩28,315 | ₩27,343 | ₩27,457 | -2.52% | 38.3만 |
|---|
| 2026.07.28 | ₩28,060 | ₩28,475 | ₩27,625 | ₩28,167 | +0.38% | 45.8만 |
|---|
| 2026.07.27 | ₩28,583 | ₩28,877 | ₩27,906 | ₩28,288 | -1.03% | 54.6만 |
|---|
| 2026.07.24 | ₩29,186 | ₩29,320 | ₩28,045 | ₩28,556 | -2.16% | 84.8만 |
|---|
| 2026.07.23 | ₩30,968 | ₩31,035 | ₩28,810 | ₩29,025 | -6.27% | 128.7만 |
|---|
| 2026.07.22 | ₩34,171 | ₩34,452 | ₩33,929 | ₩34,010 | -0.47% | 34.2만 |
|---|
| 2026.07.21 | ₩33,715 | ₩34,693 | ₩33,715 | ₩34,345 | +1.87% | 111.5만 |
|---|
| 2026.07.20 | ₩34,814 | ₩34,934 | ₩33,594 | ₩33,594 | -3.50% | 41.1만 |
|---|
| 2026.07.17 | ₩34,492 | ₩34,841 | ₩34,117 | ₩34,479 | -0.04% | 41.4만 |
|---|
| 2026.07.16 | ₩35,377 | ₩35,604 | ₩34,814 | ₩35,283 | -0.27% | 34.6만 |
|---|
| 2026.07.15 | ₩36,194 | ₩36,743 | ₩35,591 | ₩35,913 | -0.78% | 28.4만 |
|---|
| 2026.07.14 | ₩36,100 | ₩36,408 | ₩35,872 | ₩35,953 | -0.41% | 27.3만 |
|---|
| 2026.07.13 | ₩36,522 | ₩36,569 | ₩35,598 | ₩35,819 | -1.93% | 42.9만 |
|---|
| 2026.07.10 | ₩36,918 | ₩37,052 | ₩36,435 | ₩36,743 | -0.47% | 30.4만 |
|---|
| 2026.07.09 | ₩35,738 | ₩36,851 | ₩35,511 | ₩36,757 | +2.85% | 30.5만 |
|---|
| 2026.07.08 | ₩36,650 | ₩36,650 | ₩35,819 | ₩36,100 | -1.50% | 34.2만 |
|---|
| 2026.07.07 | ₩37,829 | ₩38,057 | ₩36,730 | ₩36,810 | -2.69% | 30.1만 |
|---|
| 2026.07.06 | ₩36,288 | ₩38,124 | ₩35,765 | ₩38,124 | +5.06% | 51.4만 |
|---|
| 2026.07.02 | ₩38,485 | ₩38,767 | ₩35,631 | ₩35,953 | -6.58% | 137.1만 |
|---|
| 2026.07.01 | ₩38,284 | ₩39,249 | ₩38,110 | ₩38,660 | +0.98% | 46.9만 |
|---|
| 2026.06.30 | ₩37,239 | ₩38,613 | ₩37,239 | ₩38,244 | +2.70% | 39.4만 |
|---|
| 2026.06.29 | ₩35,551 | ₩37,775 | ₩35,457 | ₩37,681 | +5.99% | 60.1만 |
|---|
| 2026.06.26 | ₩34,613 | ₩36,073 | ₩34,519 | ₩35,444 | +2.40% | 46.7만 |
|---|
| 2026.06.25 | ₩35,082 | ₩35,403 | ₩34,720 | ₩35,055 | -0.08% | 39.3만 |
|---|
| 2026.06.24 | ₩35,872 | ₩36,187 | ₩35,236 | ₩35,444 | -1.20% | 44.1만 |
|---|
| 2026.06.23 | ₩36,784 | ₩36,784 | ₩35,718 | ₩35,913 | -2.37% | 45.3만 |
|---|
| 2026.06.22 | ₩36,931 | ₩38,284 | ₩36,931 | ₩37,655 | +1.96% | 50.7만 |
|---|
| 2026.06.18 | ₩36,998 | ₩37,420 | ₩36,114 | ₩37,320 | +0.87% | 96.1만 |
|---|
| 2026.06.17 | ₩37,521 | ₩37,829 | ₩37,132 | ₩37,320 | -0.54% | 42.3만 |
|---|
| 2026.06.16 | ₩37,681 | ₩38,211 | ₩37,472 | ₩37,748 | +0.18% | 53.9만 |
|---|
| 2026.06.15 | ₩38,191 | ₩38,418 | ₩37,906 | ₩38,124 | -0.18% | 45.9만 |
|---|
| 2026.06.12 | ₩37,360 | ₩37,856 | ₩36,315 | ₩37,856 | +1.33% | 59.9만 |
|---|
| 2026.06.11 | ₩36,395 | ₩37,293 | ₩35,772 | ₩37,239 | +2.32% | 57.2만 |
|---|
| 2026.06.10 | ₩36,985 | ₩37,480 | ₩36,067 | ₩36,194 | -2.14% | 63.6만 |
|---|
| 2026.06.09 | ₩38,552 | ₩39,129 | ₩36,382 | ₩37,454 | -2.85% | 47.8만 |
|---|
| 2026.06.08 | ₩37,494 | ₩38,693 | ₩37,279 | ₩38,405 | +2.43% | 52.5만 |
|---|
| 2026.06.05 | ₩39,464 | ₩39,761 | ₩36,690 | ₩36,864 | -6.59% | 117.8만 |
|---|
| 2026.06.04 | ₩39,383 | ₩39,892 | ₩39,129 | ₩39,249 | -0.34% | 50.3만 |
|---|
| 2026.06.03 | ₩39,691 | ₩40,897 | ₩39,477 | ₩40,134 | +1.11% | 56.9만 |
|---|
| 2026.06.02 | ₩39,604 | ₩40,134 | ₩39,222 | ₩40,093 | +1.23% | 47.1만 |
|---|
| 2026.06.01 | ₩40,469 | ₩40,683 | ₩39,356 | ₩39,356 | -2.75% | 73.9만 |
|---|
| 2026.05.29 | ₩41,353 | ₩41,393 | ₩40,415 | ₩41,045 | -0.75% | 65.5만 |
|---|
| 2026.05.28 | ₩41,085 | ₩41,514 | ₩41,072 | ₩41,393 | +0.75% | 45.1만 |
|---|
| 2026.05.27 | ₩41,876 | ₩42,197 | ₩41,541 | ₩41,822 | -0.13% | 57.9만 |
|---|
| 2026.05.26 | ₩41,058 | ₩41,514 | ₩40,884 | ₩41,407 | +0.85% | 50.3만 |
|---|
| 2026.05.22 | ₩40,482 | ₩41,219 | ₩40,361 | ₩40,871 | +0.96% | 65.9만 |
|---|
| 2026.05.21 | ₩40,308 | ₩40,750 | ₩39,665 | ₩40,107 | -0.50% | 34.5만 |
|---|
| 2026.05.20 | ₩39,598 | ₩40,428 | ₩39,450 | ₩40,428 | +2.10% | 61만 |
|---|
| 2026.05.19 | ₩39,102 | ₩39,296 | ₩38,231 | ₩39,236 | +0.34% | 146만 |
|---|
| 2026.05.18 | ₩40,402 | ₩40,589 | ₩39,263 | ₩39,691 | -1.76% | 78.2만 |
|---|
| 2026.05.15 | ₩41,742 | ₩41,742 | ₩40,683 | ₩40,683 | -2.54% | 51.5만 |
|---|
| 2026.05.14 | ₩42,686 | ₩43,037 | ₩42,251 | ₩42,465 | -0.52% | 58.6만 |
|---|
| 2026.05.13 | ₩42,438 | ₩43,859 | ₩42,130 | ₩43,216 | +1.83% | 100.1만 |
|---|
| 2026.05.12 | ₩42,881 | ₩43,457 | ₩41,541 | ₩42,371 | -1.19% | 71.3만 |
|---|
| 2026.05.11 | ₩41,581 | ₩43,614 | ₩41,112 | ₩43,269 | +4.06% | 140.1만 |
|---|
| 2026.05.08 | ₩41,045 | ₩42,237 | ₩41,045 | ₩41,996 | +2.32% | 97.5만 |
|---|
| 2026.05.07 | ₩40,482 | ₩41,072 | ₩40,174 | ₩40,763 | +0.70% | 143만 |
|---|
| 2026.05.06 | ₩39,531 | ₩40,670 | ₩39,343 | ₩40,495 | +2.44% | 87.2만 |
|---|
| 2026.05.05 | ₩40,174 | ₩40,683 | ₩39,718 | ₩39,758 | -1.03% | 79.9만 |
|---|
| 2026.05.04 | ₩39,691 | ₩40,095 | ₩39,316 | ₩39,946 | +0.64% | 71.8만 |
|---|
| 2026.05.01 | ₩39,343 | ₩40,227 | ₩39,196 | ₩39,799 | +1.16% | 184.2만 |
|---|
| 2026.04.30 | ₩38,552 | ₩39,464 | ₩38,124 | ₩39,303 | +1.95% | 59.7만 |
|---|
| 2026.04.29 | ₩39,082 | ₩39,115 | ₩38,633 | ₩38,887 | -0.50% | 65.5만 |
|---|
| 2026.04.28 | ₩38,874 | ₩39,504 | ₩38,767 | ₩39,129 | +0.65% | 75.1만 |
|---|
| 2026.04.27 | ₩38,740 | ₩39,376 | ₩37,976 | ₩39,236 | +1.28% | 87.7만 |
|---|
| 2026.04.24 | ₩38,874 | ₩39,517 | ₩38,512 | ₩39,035 | +0.41% | 45.2만 |
|---|
| 2026.04.23 | ₩38,941 | ₩39,797 | ₩38,217 | ₩38,780 | -0.41% | 69.6만 |
|---|
| 2026.04.22 | ₩40,227 | ₩40,710 | ₩40,160 | ₩40,294 | +0.17% | 42.7만 |
|---|
| 2026.04.21 | ₩40,723 | ₩40,797 | ₩40,053 | ₩40,120 | -1.48% | 43.8만 |
|---|
| 2026.04.20 | ₩41,474 | ₩41,742 | ₩40,348 | ₩40,683 | -1.91% | 37.7만 |
|---|
| 2026.04.17 | ₩40,938 | ₩42,077 | ₩40,542 | ₩41,326 | +0.95% | 95.6만 |
|---|
| 2026.04.16 | ₩40,737 | ₩40,737 | ₩39,678 | ₩40,241 | -1.22% | 38만 |
|---|
| 2026.04.15 | ₩38,780 | ₩41,206 | ₩38,566 | ₩40,951 | +5.60% | 85.9만 |
|---|
| 2026.04.14 | ₩38,191 | ₩38,861 | ₩38,003 | ₩38,646 | +1.19% | 67.8만 |
|---|
| 2026.04.13 | ₩37,561 | ₩38,077 | ₩37,507 | ₩37,789 | +0.61% | 86.1만 |
|---|
| 2026.04.10 | ₩37,253 | ₩37,588 | ₩37,011 | ₩37,521 | +0.72% | 47.9만 |
|---|
| 2026.04.09 | ₩36,944 | ₩37,507 | ₩36,395 | ₩37,199 | +0.69% | 97.7만 |
|---|
| 2026.04.08 | ₩39,222 | ₩39,343 | ₩36,951 | ₩37,346 | -4.78% | 66.3만 |
|---|
| 2026.04.07 | ₩37,722 | ₩37,789 | ₩36,650 | ₩37,641 | -0.21% | 121.3만 |
|---|
| 2026.04.06 | ₩39,196 | ₩39,598 | ₩37,648 | ₩38,231 | -2.46% | 93.3만 |
|---|
| 2026.04.02 | ₩39,182 | ₩39,799 | ₩38,794 | ₩38,874 | -0.79% | 75.9만 |
|---|
| 2026.04.01 | ₩40,670 | ₩40,985 | ₩40,361 | ₩40,884 | +0.53% | 62.4만 |
|---|
| 2026.03.31 | ₩39,142 | ₩40,274 | ₩39,142 | ₩40,187 | +2.67% | 70.1만 |
|---|
| 2026.03.30 | ₩39,504 | ₩39,651 | ₩38,244 | ₩38,539 | -2.44% | 87.4만 |
|---|
| 2026.03.27 | ₩39,933 | ₩39,933 | ₩38,894 | ₩39,129 | -2.01% | 72.9만 |
|---|
| 2026.03.26 | ₩40,897 | ₩41,145 | ₩40,040 | ₩40,040 | -2.10% | 56.6만 |
|---|
| 2026.03.25 | ₩41,809 | ₩42,211 | ₩41,514 | ₩41,594 | -0.51% | 50.3만 |
|---|
| 2026.03.24 | ₩40,643 | ₩41,594 | ₩40,643 | ₩41,286 | +1.58% | 56.9만 |
|---|
| 2026.03.23 | ₩40,321 | ₩41,407 | ₩40,308 | ₩41,045 | +1.79% | 108.2만 |
|---|
| 2026.03.20 | ₩40,938 | ₩40,938 | ₩39,490 | ₩39,852 | -2.65% | 80.5만 |
|---|
| 2026.03.19 | ₩41,601 | ₩41,608 | ₩40,790 | ₩40,871 | -1.76% | 66.2만 |
|---|
| 2026.03.18 | ₩42,988 | ₩43,263 | ₩42,492 | ₩42,532 | -1.06% | 48.9만 |
|---|
| 2026.03.17 | ₩42,599 | ₩43,035 | ₩42,438 | ₩43,001 | +0.94% | 37.4만 |
|---|
| 2026.03.16 | ₩42,613 | ₩43,256 | ₩42,546 | ₩42,613 | 0.00% | 46만 |
|---|
| 2026.03.13 | ₩42,921 | ₩42,948 | ₩42,030 | ₩42,144 | -1.81% | 67.8만 |
|---|
| 2026.03.12 | ₩43,269 | ₩43,309 | ₩42,371 | ₩42,438 | -1.92% | 45만 |
|---|
| 2026.03.11 | ₩43,283 | ₩44,355 | ₩43,283 | ₩43,819 | +1.24% | 65.8만 |
|---|
| 2026.03.10 | ₩43,229 | ₩43,631 | ₩42,961 | ₩43,055 | -0.40% | 45.9만 |
|---|
| 2026.03.09 | ₩42,117 | ₩43,202 | ₩41,326 | ₩43,001 | +2.10% | 68.5만 |
|---|
| 2026.03.06 | ₩42,840 | ₩43,229 | ₩42,438 | ₩42,693 | -0.34% | 53.8만 |
|---|
| 2026.03.05 | ₩43,055 | ₩43,671 | ₩42,919 | ₩43,484 | +1.00% | 57.3만 |
|---|
| 2026.03.04 | ₩43,055 | ₩43,993 | ₩42,773 | ₩43,805 | +1.74% | 75.4만 |
|---|
| 2026.03.03 | ₩42,666 | ₩42,822 | ₩41,768 | ₩42,532 | -0.31% | 67.1만 |
|---|
| 2026.03.02 | ₩42,237 | ₩43,564 | ₩42,050 | ₩43,524 | +3.05% | 123.1만 |
|---|
| 2026.02.27 | ₩43,390 | ₩43,819 | ₩42,961 | ₩43,350 | -0.09% | 127.7만 |
|---|
| 2026.02.26 | ₩44,489 | ₩44,623 | ₩43,497 | ₩43,966 | -1.17% | 53.2만 |
|---|
| 2026.02.25 | ₩44,636 | ₩45,226 | ₩44,636 | ₩45,132 | +1.11% | 71.4만 |
|---|
| 2026.02.24 | ₩43,363 | ₩44,462 | ₩43,216 | ₩44,355 | +2.29% | 94.9만 |
|---|
| 2026.02.23 | ₩44,087 | ₩44,100 | ₩42,834 | ₩43,376 | -1.61% | 113만 |
|---|
| 2026.02.20 | ₩44,100 | ₩44,652 | ₩43,845 | ₩44,435 | +0.76% | 63.1만 |
|---|
| 2026.02.19 | ₩43,993 | ₩44,716 | ₩43,658 | ₩44,422 | +0.97% | 63.3만 |
|---|
| 2026.02.18 | ₩44,663 | ₩45,266 | ₩44,556 | ₩44,757 | +0.21% | 88.5만 |
|---|
| 2026.02.17 | ₩44,696 | ₩44,850 | ₩43,618 | ₩44,636 | -0.13% | 90.9만 |
|---|
| 2026.02.13 | ₩44,824 | ₩45,713 | ₩44,569 | ₩45,199 | +0.84% | 88.8만 |
|---|
| 2026.02.12 | ₩46,030 | ₩46,298 | ₩44,824 | ₩44,971 | -2.30% | 121.3만 |
|---|
| 2026.02.11 | ₩46,231 | ₩46,820 | ₩45,788 | ₩46,298 | +0.14% | 137.9만 |
|---|
| 2026.02.10 | ₩45,695 | ₩46,231 | ₩45,614 | ₩46,083 | +0.85% | 86.9만 |
|---|
| 2026.02.09 | ₩44,998 | ₩45,855 | ₩44,797 | ₩45,587 | +1.31% | 97.1만 |
|---|
| 2026.02.06 | ₩44,006 | ₩45,319 | ₩43,752 | ₩45,051 | +2.38% | 83.8만 |
|---|
| 2026.02.05 | ₩43,631 | ₩44,167 | ₩42,653 | ₩43,698 | +0.15% | 123만 |
|---|
| 2026.02.04 | ₩46,546 | ₩46,834 | ₩44,348 | ₩45,118 | -3.07% | 81.1만 |
|---|
| 2026.02.03 | ₩46,874 | ₩47,209 | ₩45,842 | ₩46,673 | -0.43% | 60.9만 |
|---|
| 2026.02.02 | ₩46,432 | ₩47,075 | ₩45,869 | ₩46,646 | +0.46% | 62.7만 |
|---|
| 2026.01.30 | ₩46,740 | ₩48,107 | ₩46,472 | ₩47,263 | +1.12% | 112.7만 |
|---|
| 2026.01.29 | ₩47,906 | ₩48,147 | ₩45,628 | ₩45,802 | -4.39% | 124.8만 |
|---|
| 2026.01.28 | ₩47,685 | ₩48,201 | ₩47,490 | ₩47,598 | -0.18% | 82.1만 |
|---|
| 2026.01.27 | ₩48,134 | ₩48,134 | ₩47,517 | ₩47,638 | -1.03% | 85.5만 |
|---|
| 2026.01.26 | ₩48,790 | ₩48,790 | ₩47,825 | ₩47,933 | -1.76% | 67만 |
|---|
| 2026.01.23 | ₩48,911 | ₩49,299 | ₩48,710 | ₩49,152 | +0.49% | 78.2만 |
|---|
| 2026.01.22 | ₩47,879 | ₩49,072 | ₩47,665 | ₩49,058 | +2.46% | 79.6만 |
|---|
| 2026.01.21 | ₩46,901 | ₩48,482 | ₩46,659 | ₩47,933 | +2.20% | 102.8만 |
|---|
| 2026.01.20 | ₩47,624 | ₩47,732 | ₩46,445 | ₩46,646 | -2.05% | 117.9만 |
|---|
| 2026.01.16 | ₩48,388 | ₩49,045 | ₩48,033 | ₩48,321 | -0.14% | 63.5만 |
|---|
| 2026.01.15 | ₩48,482 | ₩48,783 | ₩48,227 | ₩48,308 | -0.36% | 54.2만 |
|---|
| 2026.01.14 | ₩48,951 | ₩49,011 | ₩48,254 | ₩48,696 | -0.52% | 53.7만 |
|---|
| 2026.01.13 | ₩49,447 | ₩49,547 | ₩48,991 | ₩49,232 | -0.43% | 55만 |
|---|
| 2026.01.12 | ₩48,656 | ₩49,715 | ₩48,408 | ₩49,313 | +1.35% | 80.4만 |
|---|
| 2026.01.09 | ₩48,241 | ₩49,286 | ₩47,726 | ₩49,058 | +1.69% | 103만 |
|---|
| 2026.01.08 | ₩47,397 | ₩48,293 | ₩47,021 | ₩48,201 | +1.70% | 74.9만 |
|---|
| 2026.01.07 | ₩48,556 | ₩48,844 | ₩48,134 | ₩48,134 | -0.87% | 67.5만 |
|---|
| 2026.01.06 | ₩49,621 | ₩49,715 | ₩47,839 | ₩48,294 | -2.67% | 128.9만 |
|---|
| 2026.01.05 | ₩49,688 | ₩50,586 | ₩49,427 | ₩50,090 | +0.81% | 81.4만 |
|---|
| 2026.01.02 | ₩50,700 | ₩50,733 | ₩48,408 | ₩48,723 | -3.90% | 162만 |
|---|
| 2025.12.31 | ₩50,948 | ₩50,988 | ₩50,298 | ₩50,304 | -1.26% | 72.8만 |
|---|
| 2025.12.30 | ₩51,484 | ₩51,671 | ₩50,720 | ₩50,800 | -1.33% | 95.2만 |
|---|
| 2025.12.29 | ₩52,200 | ₩52,254 | ₩51,269 | ₩51,296 | -1.73% | 143.4만 |
|---|
| 2025.12.26 | ₩53,735 | ₩54,030 | ₩52,623 | ₩52,770 | -1.80% | 88만 |
|---|
| 2025.12.24 | ₩54,740 | ₩54,941 | ₩53,675 | ₩54,552 | -0.34% | 61.3만 |
|---|
| 2025.12.23 | ₩54,713 | ₩54,941 | ₩54,244 | ₩54,525 | -0.34% | 91.8만 |
|---|
| 2025.12.22 | ₩54,606 | ₩55,403 | ₩54,311 | ₩54,646 | +0.07% | 156만 |
|---|
| 2025.12.19 | ₩54,485 | ₩54,606 | ₩53,232 | ₩53,815 | -1.23% | 111.8만 |
|---|
| 2025.12.18 | ₩53,453 | ₩54,621 | ₩53,092 | ₩53,989 | +1.00% | 65.6만 |
|---|
| 2025.12.17 | ₩55,008 | ₩55,557 | ₩53,025 | ₩53,132 | -3.41% | 136.4만 |
|---|
| 2025.12.16 | ₩53,695 | ₩55,249 | ₩53,212 | ₩55,142 | +2.70% | 80.6만 |
|---|
| 2025.12.15 | ₩53,467 | ₩54,525 | ₩53,333 | ₩53,922 | +0.85% | 139만 |
|---|
| 2025.12.12 | ₩51,524 | ₩53,071 | ₩51,001 | ₩52,649 | +2.18% | 113.7만 |
|---|
| 2025.12.11 | ₩51,711 | ₩51,711 | ₩50,773 | ₩51,510 | -0.39% | 103.3만 |
|---|
| 2025.12.10 | ₩51,845 | ₩52,958 | ₩51,631 | ₩52,448 | +1.16% | 94.5만 |
|---|
| 2025.12.09 | ₩50,907 | ₩52,448 | ₩50,773 | ₩51,792 | +1.74% | 58만 |
|---|
| 2025.12.08 | ₩51,872 | ₩52,033 | ₩50,637 | ₩51,095 | -1.50% | 169.3만 |
|---|
| 2025.12.05 | ₩52,381 | ₩52,824 | ₩52,341 | ₩52,556 | +0.33% | 420만 |
|---|
| 2025.12.04 | ₩52,087 | ₩52,475 | ₩51,778 | ₩52,475 | +0.75% | 227.4만 |
|---|
| 2025.12.03 | ₩52,060 | ₩53,172 | ₩51,979 | ₩53,105 | +2.01% | 966.2만 |
|---|
| 2025.12.02 | ₩51,872 | ₩52,368 | ₩51,115 | ₩51,819 | -0.10% | 886.5만 |
|---|
| 2025.12.01 | ₩51,269 | ₩52,042 | ₩51,269 | ₩51,832 | +1.10% | 196.4만 |
|---|
| 2025.11.28 | ₩51,323 | ₩51,993 | ₩51,276 | ₩51,658 | +0.65% | 278.6만 |
|---|
| 2025.11.26 | ₩51,658 | ₩52,040 | ₩51,189 | ₩51,993 | +0.65% | 423.6만 |
|---|
| 2025.11.25 | ₩50,988 | ₩51,524 | ₩50,284 | ₩51,323 | +0.66% | 504.9만 |
|---|
| 2025.11.24 | ₩49,581 | ₩51,524 | ₩49,581 | ₩51,256 | +3.38% | 499.6만 |
|---|
| 2025.11.21 | ₩49,715 | ₩49,849 | ₩47,638 | ₩48,576 | -2.29% | 832.2만 |
|---|
| 2025.11.20 | ₩50,988 | ₩52,120 | ₩48,911 | ₩48,978 | -3.94% | 1125.8만 |
|---|
| 2025.11.19 | ₩50,787 | ₩51,390 | ₩50,050 | ₩50,720 | -0.13% | 537.7만 |
|---|
| 2025.11.18 | ₩50,720 | ₩50,988 | ₩49,447 | ₩50,251 | -0.92% | 603.2만 |
|---|
| 2025.11.17 | ₩49,782 | ₩52,294 | ₩49,782 | ₩50,921 | +2.29% | 609.7만 |
|---|
| 2025.11.14 | ₩48,375 | ₩51,323 | ₩47,973 | ₩50,452 | +4.29% | 637.5만 |
|---|
| 2025.11.13 | ₩52,931 | ₩52,931 | ₩49,514 | ₩50,184 | -5.19% | 852.9만 |
|---|
| 2025.11.12 | ₩55,142 | ₩55,209 | ₩53,668 | ₩54,204 | -1.70% | 748만 |
|---|
| 2025.11.11 | ₩54,807 | ₩55,075 | ₩54,204 | ₩54,941 | +0.24% | 551.4만 |
|---|
| 2025.11.10 | ₩54,807 | ₩55,544 | ₩54,137 | ₩55,276 | +0.86% | 764.2만 |
|---|
| 2025.11.07 | ₩54,673 | ₩54,673 | ₩52,663 | ₩53,534 | -2.08% | 1647.5만 |
|---|
| 2025.11.06 | ₩56,750 | ₩57,085 | ₩54,070 | ₩55,209 | -2.72% | 1192.4만 |
|---|
| 2025.11.05 | ₩56,683 | ₩58,023 | ₩55,611 | ₩57,621 | +1.65% | 1034만 |
|---|
| 2025.11.04 | ₩56,951 | ₩57,487 | ₩55,879 | ₩55,946 | -1.76% | 907.1만 |
|---|
| 2025.11.03 | ₩56,951 | ₩58,659 | ₩56,884 | ₩58,090 | +2.00% | 797.1만 |
|---|
| 2025.10.31 | ₩56,080 | ₩57,085 | ₩55,812 | ₩57,018 | +1.67% | 733.4만 |
|---|
| 2025.10.30 | ₩56,080 | ₩56,616 | ₩55,142 | ₩55,209 | -1.55% | 625.7만 |
|---|
| 2025.10.29 | ₩57,956 | ₩58,190 | ₩57,085 | ₩57,889 | -0.12% | 739.1만 |
|---|
| 2025.10.28 | ₩57,353 | ₩58,324 | ₩57,018 | ₩57,755 | +0.70% | 920.5만 |
|---|
| 2025.10.27 | ₩56,080 | ₩57,755 | ₩55,879 | ₩57,085 | +1.79% | 982.5만 |
|---|
| 2025.10.24 | ₩56,549 | ₩56,750 | ₩54,941 | ₩55,343 | -2.13% | 714.8만 |
|---|
| 2025.10.23 | ₩53,534 | ₩56,549 | ₩52,730 | ₩56,549 | +5.63% | 1068.1만 |
|---|
| 2025.10.22 | ₩56,683 | ₩56,884 | ₩55,182 | ₩56,281 | -0.71% | 731.4만 |
|---|
| 2025.10.21 | ₩56,683 | ₩57,219 | ₩56,482 | ₩56,616 | -0.12% | 546만 |
|---|
| 2025.10.20 | ₩56,616 | ₩57,286 | ₩56,348 | ₩57,018 | +0.71% | 841.4만 |
|---|
| 2025.10.17 | ₩54,606 | ₩56,388 | ₩54,472 | ₩56,147 | +2.82% | 942.6만 |
|---|
| 2025.10.16 | ₩55,678 | ₩56,073 | ₩54,070 | ₩55,008 | -1.20% | 931.1만 |
|---|
| 2025.10.15 | ₩56,817 | ₩57,286 | ₩55,812 | ₩56,884 | +0.12% | 1127.3만 |
|---|
| 2025.10.14 | ₩55,879 | ₩56,616 | ₩54,807 | ₩56,147 | +0.48% | 961.1만 |
|---|
| 2025.10.13 | ₩55,343 | ₩56,817 | ₩55,008 | ₩56,750 | +2.54% | 981만 |
|---|
| 2025.10.10 | ₩56,817 | ₩57,386 | ₩53,869 | ₩54,070 | -4.83% | 623.5만 |
|---|