시장 데이터를 불러오는 중
전체 종목
YieldMax TSM Option Income Strategy ETF 과거 주가
YieldMax TSM Option Income Strategy ETF · TSMY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax TSM Option Income Strategy ETF · TSMY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,932 | ₩20,973 | ₩20,384 | ₩20,545 | -1.85% | 12.7만 |
| 2026.10.08 | ₩21,066 | ₩21,240 | ₩20,478 | ₩20,625 | -2.09% | 14.8만 |
| 2026.10.07 | ₩21,440 | ₩21,601 | ₩21,026 | ₩21,454 | +0.06% | 12.1만 |
| 2026.10.06 | ₩21,828 | ₩21,881 | ₩21,748 | ₩21,815 | -0.06% | 16만 |
| 2026.10.05 | ₩21,641 | ₩21,908 | ₩21,554 | ₩21,801 | +0.74% | 33.6만 |
| 2026.10.02 | ₩21,253 | ₩21,480 | ₩21,146 | ₩21,480 | +1.07% | 23.1만 |
| 2026.10.01 | ₩21,106 | ₩21,106 | ₩20,866 | ₩21,066 | -0.19% | 6.1만 |
| 2026.09.30 | ₩21,160 | ₩21,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,133 |
| -0.13% |
| 8.2만 |
| 2026.09.29 | ₩21,026 | ₩21,173 | ₩20,745 | ₩21,160 | +0.64% | 13.2만 |
|---|
| 2026.09.28 | ₩20,772 | ₩20,947 | ₩20,557 | ₩20,919 | +0.71% | 15.8만 |
|---|
| 2026.09.25 | ₩20,919 | ₩20,973 | ₩20,745 | ₩20,772 | -0.70% | 7.1만 |
|---|
| 2026.09.24 | ₩20,705 | ₩20,919 | ₩20,522 | ₩20,825 | +0.58% | 4.7만 |
|---|
| 2026.09.23 | ₩20,986 | ₩20,999 | ₩20,719 | ₩20,919 | -0.32% | 6.5만 |
|---|
| 2026.09.22 | ₩20,625 | ₩21,053 | ₩20,593 | ₩20,986 | +1.75% | 22.2만 |
|---|
| 2026.09.21 | ₩20,518 | ₩20,825 | ₩20,491 | ₩20,759 | +1.17% | 14.1만 |
|---|
| 2026.09.18 | ₩20,318 | ₩20,411 | ₩20,184 | ₩20,371 | +0.26% | 7.5만 |
|---|
| 2026.09.17 | ₩19,823 | ₩20,251 | ₩19,823 | ₩20,197 | +1.89% | 16.8만 |
|---|
| 2026.09.16 | ₩19,663 | ₩19,876 | ₩19,608 | ₩19,756 | +0.48% | 12.8만 |
|---|
| 2026.09.15 | ₩20,064 | ₩20,064 | ₩19,556 | ₩19,663 | -2.00% | 11.2만 |
|---|
| 2026.09.14 | ₩19,823 | ₩20,023 | ₩19,769 | ₩19,863 | +0.20% | 15.9만 |
|---|
| 2026.09.11 | ₩20,505 | ₩20,505 | ₩20,277 | ₩20,344 | -0.78% | 7.8만 |
|---|
| 2026.09.10 | ₩20,344 | ₩20,398 | ₩20,117 | ₩20,318 | -0.13% | 8.4만 |
|---|
| 2026.09.09 | ₩20,719 | ₩20,866 | ₩20,558 | ₩20,625 | -0.45% | 14.7만 |
|---|
| 2026.09.08 | ₩20,719 | ₩21,033 | ₩20,612 | ₩20,866 | +0.71% | 22.5만 |
|---|
| 2026.09.04 | ₩20,117 | ₩20,424 | ₩20,090 | ₩20,358 | +1.20% | 19.4만 |
|---|
| 2026.09.03 | ₩19,756 | ₩20,037 | ₩19,609 | ₩20,037 | +1.42% | 19.7만 |
|---|
| 2026.09.02 | ₩19,917 | ₩20,050 | ₩19,850 | ₩20,037 | +0.60% | 15.1만 |
|---|
| 2026.09.01 | ₩20,237 | ₩20,237 | ₩19,863 | ₩19,997 | -1.19% | 13.8만 |
|---|
| 2026.08.31 | ₩19,983 | ₩20,318 | ₩19,943 | ₩20,010 | +0.13% | 19.5만 |
|---|
| 2026.08.28 | ₩20,384 | ₩20,498 | ₩20,050 | ₩20,050 | -1.64% | 12.4만 |
|---|
| 2026.08.27 | ₩20,264 | ₩20,505 | ₩20,211 | ₩20,384 | +0.59% | 12.5만 |
|---|
| 2026.08.26 | ₩20,291 | ₩20,318 | ₩20,144 | ₩20,211 | -0.40% | 9.7만 |
|---|
| 2026.08.25 | ₩20,264 | ₩20,291 | ₩20,144 | ₩20,291 | +0.13% | 12.1만 |
|---|
| 2026.08.24 | ₩20,184 | ₩20,184 | ₩19,729 | ₩19,983 | -0.99% | 28.7만 |
|---|
| 2026.08.21 | ₩20,491 | ₩20,505 | ₩20,225 | ₩20,264 | -1.11% | 10.6만 |
|---|
| 2026.08.20 | ₩19,930 | ₩20,243 | ₩19,890 | ₩20,224 | +1.48% | 9.1만 |
|---|
| 2026.08.19 | ₩20,318 | ₩20,439 | ₩20,023 | ₩20,184 | -0.66% | 12.2만 |
|---|
| 2026.08.18 | ₩20,518 | ₩20,545 | ₩20,184 | ₩20,291 | -1.11% | 18.6만 |
|---|
| 2026.08.17 | ₩20,932 | ₩21,186 | ₩20,816 | ₩20,932 | 0.00% | 11.1만 |
|---|
| 2026.08.14 | ₩21,013 | ₩21,013 | ₩20,719 | ₩20,919 | -0.45% | 11.1만 |
|---|
| 2026.08.13 | ₩20,946 | ₩21,013 | ₩20,799 | ₩20,906 | -0.19% | 8.9만 |
|---|
| 2026.08.12 | ₩21,133 | ₩21,133 | ₩20,919 | ₩20,959 | -0.82% | 10.6만 |
|---|
| 2026.08.11 | ₩20,906 | ₩20,906 | ₩20,612 | ₩20,745 | -0.77% | 7.5만 |
|---|
| 2026.08.10 | ₩20,612 | ₩20,825 | ₩20,491 | ₩20,572 | -0.19% | 11.5만 |
|---|
| 2026.08.07 | ₩20,612 | ₩20,739 | ₩20,344 | ₩20,612 | 0.00% | 8.2만 |
|---|
| 2026.08.06 | ₩20,050 | ₩20,719 | ₩20,037 | ₩20,491 | +2.20% | 7.6만 |
|---|
| 2026.08.05 | ₩20,745 | ₩21,106 | ₩20,518 | ₩20,518 | -1.10% | 7.9만 |
|---|
| 2026.08.04 | ₩20,692 | ₩20,839 | ₩20,475 | ₩20,745 | +0.26% | 10.4만 |
|---|
| 2026.08.03 | ₩20,090 | ₩20,318 | ₩19,930 | ₩20,318 | +1.13% | 8.6만 |
|---|
| 2026.07.31 | ₩20,719 | ₩20,719 | ₩19,878 | ₩20,277 | -2.13% | 15.9만 |
|---|
| 2026.07.30 | ₩19,556 | ₩20,224 | ₩19,536 | ₩20,144 | +3.01% | 13.3만 |
|---|
| 2026.07.29 | ₩19,649 | ₩19,703 | ₩18,954 | ₩19,034 | -3.13% | 17.5만 |
|---|
| 2026.07.28 | ₩19,489 | ₩19,981 | ₩19,315 | ₩19,756 | +1.37% | 18.6만 |
|---|
| 2026.07.27 | ₩20,451 | ₩20,491 | ₩19,663 | ₩20,050 | -1.96% | 16만 |
|---|
| 2026.07.24 | ₩20,719 | ₩20,719 | ₩20,197 | ₩20,384 | -1.61% | 13.7만 |
|---|
| 2026.07.23 | ₩20,785 | ₩20,852 | ₩20,558 | ₩20,772 | -0.06% | 11.1만 |
|---|
| 2026.07.22 | ₩20,973 | ₩21,213 | ₩20,879 | ₩21,120 | +0.70% | 9.2만 |
|---|
| 2026.07.21 | ₩21,053 | ₩21,267 | ₩20,785 | ₩21,146 | +0.44% | 10.5만 |
|---|
| 2026.07.20 | ₩20,344 | ₩20,625 | ₩20,184 | ₩20,344 | 0.00% | 15.7만 |
|---|
| 2026.07.17 | ₩19,970 | ₩20,384 | ₩19,181 | ₩20,117 | +0.74% | 28.2만 |
|---|
| 2026.07.16 | ₩20,518 | ₩20,919 | ₩20,295 | ₩20,719 | +0.98% | 28.4만 |
|---|
| 2026.07.15 | ₩21,627 | ₩21,627 | ₩20,866 | ₩21,293 | -1.55% | 29.2만 |
|---|
| 2026.07.14 | ₩21,627 | ₩21,627 | ₩21,226 | ₩21,400 | -1.05% | 21.5만 |
|---|
| 2026.07.13 | ₩21,748 | ₩21,988 | ₩21,307 | ₩21,307 | -2.03% | 47.7만 |
|---|
| 2026.07.10 | ₩22,135 | ₩22,135 | ₩21,601 | ₩21,935 | -0.91% | 16.4만 |
|---|
| 2026.07.09 | ₩22,349 | ₩22,349 | ₩21,908 | ₩21,908 | -1.97% | 14.3만 |
|---|
| 2026.07.08 | ₩21,868 | ₩22,269 | ₩21,721 | ₩22,176 | +1.41% | 18.4만 |
|---|
| 2026.07.07 | ₩22,323 | ₩22,323 | ₩21,761 | ₩21,988 | -1.50% | 33.3만 |
|---|
| 2026.07.06 | ₩22,590 | ₩23,178 | ₩22,550 | ₩22,830 | +1.07% | 16.7만 |
|---|
| 2026.07.02 | ₩22,737 | ₩22,964 | ₩21,855 | ₩21,962 | -3.41% | 22만 |
|---|
| 2026.07.01 | ₩23,646 | ₩23,646 | ₩22,563 | ₩22,630 | -4.30% | 21.1만 |
|---|
| 2026.06.30 | ₩23,058 | ₩24,047 | ₩22,908 | ₩24,034 | +4.23% | 16.3만 |
|---|
| 2026.06.29 | ₩22,389 | ₩23,058 | ₩22,055 | ₩23,058 | +2.99% | 16.4만 |
|---|
| 2026.06.26 | ₩21,815 | ₩22,230 | ₩21,427 | ₩22,122 | +1.41% | 20.6만 |
|---|
| 2026.06.25 | ₩22,991 | ₩22,991 | ₩22,075 | ₩22,349 | -2.79% | 12.3만 |
|---|
| 2026.06.24 | ₩22,510 | ₩22,750 | ₩22,296 | ₩22,724 | +0.95% | 14.6만 |
|---|
| 2026.06.23 | ₩22,523 | ₩22,895 | ₩22,389 | ₩22,389 | -0.59% | 24.5만 |
|---|
| 2026.06.22 | ₩24,087 | ₩24,087 | ₩23,646 | ₩23,793 | -1.22% | 19.4만 |
|---|
| 2026.06.18 | ₩22,630 | ₩23,592 | ₩22,630 | ₩23,579 | +4.19% | 48.9만 |
|---|
| 2026.06.17 | ₩22,697 | ₩22,857 | ₩22,389 | ₩22,389 | -1.35% | 11.8만 |
|---|
| 2026.06.16 | ₩22,590 | ₩22,816 | ₩22,162 | ₩22,282 | -1.36% | 7만 |
|---|
| 2026.06.15 | ₩22,897 | ₩22,911 | ₩22,463 | ₩22,724 | -0.76% | 48.6만 |
|---|
| 2026.06.12 | ₩22,055 | ₩22,269 | ₩21,815 | ₩22,189 | +0.61% | 7.9만 |
|---|
| 2026.06.11 | ₩21,587 | ₩22,028 | ₩21,459 | ₩21,975 | +1.80% | 12.2만 |
|---|
| 2026.06.10 | ₩21,721 | ₩22,323 | ₩21,454 | ₩21,547 | -0.80% | 19.4만 |
|---|
| 2026.06.09 | ₩22,416 | ₩22,924 | ₩21,340 | ₩22,336 | -0.36% | 16.2만 |
|---|
| 2026.06.08 | ₩22,095 | ₩22,670 | ₩22,095 | ₩22,403 | +1.39% | 18.4만 |
|---|
| 2026.06.05 | ₩22,617 | ₩22,724 | ₩21,668 | ₩21,828 | -3.49% | 27.6만 |
|---|
| 2026.06.04 | ₩22,697 | ₩23,312 | ₩22,563 | ₩23,218 | +2.30% | 8.3만 |
|---|
| 2026.06.03 | ₩23,766 | ₩23,766 | ₩23,018 | ₩23,138 | -2.64% | 16.9만 |
|---|
| 2026.06.02 | ₩23,138 | ₩23,592 | ₩23,111 | ₩23,459 | +1.39% | 12.3만 |
|---|
| 2026.06.01 | ₩22,363 | ₩23,619 | ₩22,363 | ₩23,098 | +3.29% | 23.6만 |
|---|
| 2026.05.29 | ₩22,710 | ₩22,750 | ₩22,216 | ₩22,323 | -1.71% | 14.7만 |
|---|
| 2026.05.28 | ₩22,470 | ₩22,683 | ₩22,135 | ₩22,577 | +0.48% | 11.2만 |
|---|
| 2026.05.27 | ₩22,724 | ₩22,971 | ₩22,363 | ₩22,710 | -0.06% | 17.1만 |
|---|
| 2026.05.26 | ₩22,122 | ₩22,363 | ₩22,114 | ₩22,189 | +0.30% | 15.5만 |
|---|
| 2026.05.22 | ₩22,055 | ₩22,122 | ₩21,828 | ₩21,828 | -1.03% | 11.9만 |
|---|
| 2026.05.21 | ₩21,761 | ₩22,129 | ₩21,694 | ₩21,988 | +1.04% | 11.7만 |
|---|
| 2026.05.20 | ₩21,668 | ₩21,988 | ₩21,654 | ₩21,975 | +1.42% | 11만 |
|---|
| 2026.05.19 | ₩21,454 | ₩21,734 | ₩21,140 | ₩21,414 | -0.19% | 11.2만 |
|---|
| 2026.05.18 | ₩22,055 | ₩22,109 | ₩21,427 | ₩21,547 | -2.30% | 20.7만 |
|---|
| 2026.05.15 | ₩22,189 | ₩22,269 | ₩21,815 | ₩22,082 | -0.48% | 12.7만 |
|---|
| 2026.05.14 | ₩21,922 | ₩22,797 | ₩21,922 | ₩22,564 | +2.93% | 11.6만 |
|---|
| 2026.05.13 | ₩21,988 | ₩22,256 | ₩21,614 | ₩22,028 | +0.18% | 14.4만 |
|---|
| 2026.05.12 | ₩22,002 | ₩22,093 | ₩21,253 | ₩21,908 | -0.43% | 28.9만 |
|---|
| 2026.05.11 | ₩22,256 | ₩22,323 | ₩21,935 | ₩22,162 | -0.42% | 26.1만 |
|---|
| 2026.05.08 | ₩22,657 | ₩22,737 | ₩22,069 | ₩22,443 | -0.94% | 13.8만 |
|---|
| 2026.05.07 | ₩22,924 | ₩22,924 | ₩22,336 | ₩22,657 | -1.17% | 15.4만 |
|---|
| 2026.05.06 | ₩22,443 | ₩23,191 | ₩22,282 | ₩23,191 | +3.34% | 17만 |
|---|
| 2026.05.05 | ₩22,630 | ₩22,630 | ₩21,975 | ₩22,082 | -2.42% | 21.8만 |
|---|
| 2026.05.04 | ₩22,563 | ₩22,623 | ₩22,095 | ₩22,403 | -0.71% | 14.8만 |
|---|
| 2026.05.01 | ₩22,149 | ₩22,403 | ₩21,962 | ₩22,216 | +0.30% | 15.6만 |
|---|
| 2026.04.30 | ₩22,282 | ₩22,282 | ₩21,674 | ₩22,149 | -0.60% | 10.5만 |
|---|
| 2026.04.29 | ₩22,456 | ₩22,456 | ₩22,122 | ₩22,416 | -0.18% | 10.5만 |
|---|
| 2026.04.28 | ₩22,429 | ₩22,523 | ₩21,935 | ₩22,323 | -0.48% | 12.2만 |
|---|
| 2026.04.27 | ₩23,151 | ₩23,432 | ₩22,724 | ₩22,924 | -0.98% | 12.8만 |
|---|
| 2026.04.24 | ₩22,403 | ₩23,111 | ₩22,323 | ₩22,804 | +1.79% | 18.8만 |
|---|
| 2026.04.23 | ₩21,922 | ₩22,042 | ₩21,479 | ₩21,828 | -0.43% | 8.7만 |
|---|
| 2026.04.22 | ₩21,614 | ₩22,296 | ₩21,534 | ₩22,296 | +3.15% | 13.3만 |
|---|
| 2026.04.21 | ₩21,507 | ₩21,534 | ₩21,280 | ₩21,280 | -1.06% | 25만 |
|---|
| 2026.04.20 | ₩21,454 | ₩21,494 | ₩21,200 | ₩21,293 | -0.75% | 10.8만 |
|---|
| 2026.04.17 | ₩21,694 | ₩21,734 | ₩21,280 | ₩21,521 | -0.80% | 12.1만 |
|---|
| 2026.04.16 | ₩21,480 | ₩21,688 | ₩20,999 | ₩21,267 | -1.00% | 20.7만 |
|---|
| 2026.04.15 | ₩22,309 | ₩22,309 | ₩21,788 | ₩21,935 | -1.68% | 9.6만 |
|---|
| 2026.04.14 | ₩22,002 | ₩22,189 | ₩21,801 | ₩22,135 | +0.61% | 9.3만 |
|---|
| 2026.04.13 | ₩21,734 | ₩21,734 | ₩21,454 | ₩21,694 | -0.18% | 10.4만 |
|---|
| 2026.04.10 | ₩21,788 | ₩22,002 | ₩21,601 | ₩21,681 | -0.49% | 14만 |
|---|
| 2026.04.09 | ₩21,400 | ₩21,534 | ₩21,160 | ₩21,427 | +0.12% | 6만 |
|---|
| 2026.04.08 | ₩21,694 | ₩21,922 | ₩21,253 | ₩21,494 | -0.92% | 17.3만 |
|---|
| 2026.04.07 | ₩20,384 | ₩20,585 | ₩20,104 | ₩20,585 | +0.98% | 8.9만 |
|---|
| 2026.04.06 | ₩20,384 | ₩20,531 | ₩20,271 | ₩20,451 | +0.33% | 8.3만 |
|---|
| 2026.04.02 | ₩19,783 | ₩20,370 | ₩19,719 | ₩20,277 | +2.50% | 8.2만 |
|---|
| 2026.04.01 | ₩20,652 | ₩20,879 | ₩20,478 | ₩20,558 | -0.45% | 10.2만 |
|---|
| 2026.03.31 | ₩19,435 | ₩20,411 | ₩19,435 | ₩20,411 | +5.02% | 9.6만 |
|---|
| 2026.03.30 | ₩19,836 | ₩19,930 | ₩19,119 | ₩19,181 | -3.30% | 13.4만 |
|---|
| 2026.03.27 | ₩19,783 | ₩19,930 | ₩19,542 | ₩19,836 | +0.27% | 7.7만 |
|---|
| 2026.03.26 | ₩20,491 | ₩20,491 | ₩19,729 | ₩19,769 | -3.52% | 31.4만 |
|---|
| 2026.03.25 | ₩20,839 | ₩20,986 | ₩20,732 | ₩20,986 | +0.71% | 9.2만 |
|---|
| 2026.03.24 | ₩20,424 | ₩20,745 | ₩20,398 | ₩20,732 | +1.51% | 4.9만 |
|---|
| 2026.03.23 | ₩20,050 | ₩20,705 | ₩20,050 | ₩20,491 | +2.20% | 9.6만 |
|---|
| 2026.03.20 | ₩20,251 | ₩20,398 | ₩19,796 | ₩19,903 | -1.72% | 8만 |
|---|
| 2026.03.19 | ₩20,117 | ₩20,557 | ₩19,810 | ₩20,424 | +1.53% | 8.4만 |
|---|
| 2026.03.18 | ₩20,986 | ₩21,013 | ₩20,598 | ₩20,719 | -1.27% | 4.3만 |
|---|
| 2026.03.17 | ₩20,652 | ₩20,986 | ₩20,652 | ₩20,839 | +0.91% | 254.9만 |
|---|
| 2026.03.16 | ₩20,478 | ₩20,772 | ₩20,478 | ₩20,638 | +0.78% | 4.8만 |
|---|
| 2026.03.13 | ₩20,572 | ₩20,759 | ₩20,378 | ₩20,384 | -0.91% | 10.8만 |
|---|
| 2026.03.12 | ₩20,986 | ₩20,986 | ₩20,331 | ₩20,344 | -3.06% | 11.3만 |
|---|
| 2026.03.11 | ₩21,547 | ₩21,574 | ₩21,267 | ₩21,480 | -0.31% | 12.8만 |
|---|
| 2026.03.10 | ₩20,986 | ₩21,347 | ₩20,906 | ₩21,106 | +0.57% | 10.5만 |
|---|
| 2026.03.09 | ₩20,224 | ₩21,120 | ₩20,224 | ₩21,053 | +4.10% | 13.2만 |
|---|
| 2026.03.06 | ₩20,986 | ₩21,106 | ₩20,491 | ₩20,612 | -1.78% | 16만 |
|---|
| 2026.03.05 | ₩21,400 | ₩21,748 | ₩20,839 | ₩21,454 | +0.25% | 9.5만 |
|---|
| 2026.03.04 | ₩22,015 | ₩22,162 | ₩21,748 | ₩21,868 | -0.67% | 10.4만 |
|---|
| 2026.03.03 | ₩21,614 | ₩21,868 | ₩21,133 | ₩21,775 | +0.74% | 16.3만 |
|---|
| 2026.03.02 | ₩22,510 | ₩22,817 | ₩22,216 | ₩22,550 | +0.18% | 16.8만 |
|---|
| 2026.02.27 | ₩22,724 | ₩22,951 | ₩22,577 | ₩22,937 | +0.94% | 194.3만 |
|---|
| 2026.02.26 | ₩23,552 | ₩23,552 | ₩22,643 | ₩23,031 | -2.21% | 18.8만 |
|---|
| 2026.02.25 | ₩24,007 | ₩24,007 | ₩23,571 | ₩23,846 | -0.67% | 23.7만 |
|---|
| 2026.02.24 | ₩23,178 | ₩23,793 | ₩23,178 | ₩23,619 | +1.90% | 17.4만 |
|---|
| 2026.02.23 | ₩22,724 | ₩22,978 | ₩22,630 | ₩22,777 | +0.24% | 44.3만 |
|---|
| 2026.02.20 | ₩22,349 | ₩22,937 | ₩22,286 | ₩22,911 | +2.51% | 13만 |
|---|
| 2026.02.19 | ₩22,416 | ₩22,429 | ₩22,189 | ₩22,389 | -0.12% | 7.6만 |
|---|
| 2026.02.18 | ₩22,603 | ₩23,044 | ₩22,470 | ₩22,710 | +0.47% | 16.3만 |
|---|
| 2026.02.17 | ₩22,363 | ₩22,804 | ₩22,202 | ₩22,603 | +1.08% | 15.2만 |
|---|
| 2026.02.13 | ₩22,924 | ₩22,998 | ₩22,536 | ₩22,804 | -0.52% | 7.4만 |
|---|
| 2026.02.12 | ₩23,686 | ₩23,686 | ₩22,690 | ₩22,924 | -3.22% | 13.4만 |
|---|
| 2026.02.11 | ₩23,191 | ₩23,739 | ₩23,126 | ₩23,459 | +1.15% | 15.3만 |
|---|
| 2026.02.10 | ₩22,724 | ₩22,924 | ₩22,456 | ₩22,790 | +0.29% | 16.7만 |
|---|
| 2026.02.09 | ₩22,028 | ₩22,540 | ₩22,002 | ₩22,403 | +1.70% | 16.7만 |
|---|
| 2026.02.06 | ₩21,387 | ₩22,042 | ₩21,387 | ₩22,002 | +2.87% | 10.6만 |
|---|
| 2026.02.05 | ₩20,785 | ₩21,320 | ₩20,454 | ₩21,226 | +2.12% | 17만 |
|---|
| 2026.02.04 | ₩21,694 | ₩21,694 | ₩20,652 | ₩21,079 | -2.83% | 11.1만 |
|---|
| 2026.02.03 | ₩21,975 | ₩22,055 | ₩21,293 | ₩21,668 | -1.40% | 14.8만 |
|---|
| 2026.02.02 | ₩21,333 | ₩22,002 | ₩21,240 | ₩21,922 | +2.76% | 16.9만 |
|---|
| 2026.01.30 | ₩21,627 | ₩21,712 | ₩21,201 | ₩21,333 | -1.36% | 8.2만 |
|---|
| 2026.01.29 | ₩21,841 | ₩21,895 | ₩21,136 | ₩21,748 | -0.43% | 12.6만 |
|---|
| 2026.01.28 | ₩22,055 | ₩22,095 | ₩21,801 | ₩21,935 | -0.55% | 27.1만 |
|---|
| 2026.01.27 | ₩21,801 | ₩21,962 | ₩21,654 | ₩21,855 | +0.25% | 6.2만 |
|---|
| 2026.01.26 | ₩21,587 | ₩21,694 | ₩21,387 | ₩21,614 | +0.12% | 11.4만 |
|---|
| 2026.01.23 | ₩21,320 | ₩21,761 | ₩21,320 | ₩21,654 | +1.57% | 13.1만 |
|---|
| 2026.01.22 | ₩21,507 | ₩21,654 | ₩21,186 | ₩21,240 | -1.24% | 9.4만 |
|---|
| 2026.01.21 | ₩21,641 | ₩21,815 | ₩21,333 | ₩21,333 | -1.42% | 20.9만 |
|---|
| 2026.01.20 | ₩22,095 | ₩22,229 | ₩21,293 | ₩21,307 | -3.57% | 33.3만 |
|---|
| 2026.01.16 | ₩22,697 | ₩22,710 | ₩22,244 | ₩22,363 | -1.47% | 11.8만 |
|---|
| 2026.01.15 | ₩22,122 | ₩22,750 | ₩22,122 | ₩22,363 | +1.09% | 11.3만 |
|---|
| 2026.01.14 | ₩22,082 | ₩22,082 | ₩21,668 | ₩21,868 | -0.97% | 6.6만 |
|---|
| 2026.01.13 | ₩22,176 | ₩22,269 | ₩22,002 | ₩22,082 | -0.42% | 6.7만 |
|---|
| 2026.01.12 | ₩21,454 | ₩22,149 | ₩21,440 | ₩22,095 | +2.99% | 7.1만 |
|---|
| 2026.01.09 | ₩21,494 | ₩21,614 | ₩21,333 | ₩21,614 | +0.56% | 6.4만 |
|---|
| 2026.01.08 | ₩21,387 | ₩21,387 | ₩21,093 | ₩21,253 | -0.63% | 4.6만 |
|---|
| 2026.01.07 | ₩21,654 | ₩21,721 | ₩21,403 | ₩21,427 | -1.05% | 6.6만 |
|---|
| 2026.01.06 | ₩22,055 | ₩22,176 | ₩21,681 | ₩21,761 | -1.33% | 10만 |
|---|
| 2026.01.05 | ₩21,922 | ₩21,988 | ₩21,480 | ₩21,480 | -2.01% | 10.5만 |
|---|
| 2026.01.02 | ₩20,919 | ₩21,547 | ₩20,919 | ₩21,360 | +2.11% | 10.7만 |
|---|
| 2025.12.31 | ₩20,692 | ₩20,899 | ₩20,692 | ₩20,772 | +0.39% | 7만 |
|---|
| 2025.12.30 | ₩20,558 | ₩20,772 | ₩20,558 | ₩20,558 | 0.00% | 4.3만 |
|---|
| 2025.12.29 | ₩20,505 | ₩20,719 | ₩20,505 | ₩20,558 | +0.26% | 8.2만 |
|---|
| 2025.12.26 | ₩20,491 | ₩20,719 | ₩20,454 | ₩20,638 | +0.72% | 4.7만 |
|---|
| 2025.12.24 | ₩20,451 | ₩20,652 | ₩20,451 | ₩20,598 | +0.72% | 8.3만 |
|---|
| 2025.12.23 | ₩20,318 | ₩20,585 | ₩20,318 | ₩20,585 | +1.32% | 5.3만 |
|---|
| 2025.12.22 | ₩20,318 | ₩20,424 | ₩20,304 | ₩20,318 | 0.00% | 3.9만 |
|---|
| 2025.12.19 | ₩19,930 | ₩20,311 | ₩19,930 | ₩20,077 | +0.74% | 5.5만 |
|---|
| 2025.12.18 | ₩19,836 | ₩20,042 | ₩19,721 | ₩19,823 | -0.07% | 5.6만 |
|---|
| 2025.12.17 | ₩20,411 | ₩20,411 | ₩19,367 | ₩19,582 | -4.06% | 26.6만 |
|---|
| 2025.12.16 | ₩20,117 | ₩20,251 | ₩19,943 | ₩20,237 | +0.60% | 8.2만 |
|---|
| 2025.12.15 | ₩20,531 | ₩20,638 | ₩20,171 | ₩20,171 | -1.76% | 6.3만 |
|---|
| 2025.12.12 | ₩21,133 | ₩21,213 | ₩20,398 | ₩20,424 | -3.35% | 10.9만 |
|---|
| 2025.12.11 | ₩21,307 | ₩21,307 | ₩20,919 | ₩21,240 | -0.31% | 7.5만 |
|---|
| 2025.12.10 | ₩21,253 | ₩21,721 | ₩21,186 | ₩21,614 | +1.70% | 7.5만 |
|---|
| 2025.12.09 | ₩21,053 | ₩21,307 | ₩20,932 | ₩21,253 | +0.95% | 4.5만 |
|---|
| 2025.12.08 | ₩20,986 | ₩21,120 | ₩20,825 | ₩21,066 | +0.38% | 7만 |
|---|
| 2025.12.05 | ₩20,999 | ₩21,079 | ₩20,665 | ₩20,852 | -0.70% | 17.6만 |
|---|
| 2025.12.04 | ₩20,879 | ₩20,879 | ₩20,545 | ₩20,719 | -0.77% | 5만 |
|---|
| 2025.12.03 | ₩21,093 | ₩21,226 | ₩20,628 | ₩21,146 | +0.25% | 6.8만 |
|---|
| 2025.12.02 | ₩20,986 | ₩21,091 | ₩20,785 | ₩20,948 | -0.18% | 11만 |
|---|
| 2025.12.01 | ₩20,705 | ₩20,866 | ₩20,650 | ₩20,652 | -0.26% | 5.6만 |
|---|
| 2025.11.28 | ₩20,825 | ₩20,932 | ₩20,785 | ₩20,839 | +0.06% | 4.2만 |
|---|
| 2025.11.26 | ₩20,772 | ₩21,086 | ₩20,772 | ₩20,959 | +0.90% | 7.8만 |
|---|
| 2025.11.25 | ₩20,518 | ₩20,652 | ₩19,945 | ₩20,598 | +0.39% | 4.8만 |
|---|
| 2025.11.24 | ₩19,703 | ₩20,678 | ₩19,703 | ₩20,585 | +4.48% | 23.5만 |
|---|
| 2025.11.21 | ₩19,983 | ₩20,283 | ₩19,429 | ₩19,970 | -0.07% | 13.2만 |
|---|
| 2025.11.20 | ₩21,053 | ₩21,082 | ₩20,144 | ₩20,251 | -3.81% | 14.9만 |
|---|
| 2025.11.19 | ₩20,251 | ₩20,705 | ₩20,251 | ₩20,678 | +2.11% | 7.4만 |
|---|
| 2025.11.18 | ₩20,545 | ₩20,545 | ₩19,957 | ₩20,398 | -0.72% | 8.7만 |
|---|
| 2025.11.17 | ₩20,665 | ₩20,906 | ₩20,371 | ₩20,745 | +0.39% | 7.2만 |
|---|
| 2025.11.14 | ₩20,050 | ₩20,920 | ₩19,957 | ₩20,705 | +3.27% | 17.2만 |
|---|
| 2025.11.13 | ₩21,026 | ₩21,026 | ₩20,465 | ₩20,531 | -2.35% | 9.2만 |
|---|
| 2025.11.12 | ₩21,521 | ₩21,601 | ₩21,333 | ₩21,387 | -0.62% | 8만 |
|---|
| 2025.11.11 | ₩21,521 | ₩21,574 | ₩21,253 | ₩21,414 | -0.50% | 4만 |
|---|
| 2025.11.10 | ₩21,387 | ₩21,681 | ₩21,387 | ₩21,521 | +0.63% | 6.8만 |
|---|
| 2025.11.07 | ₩21,120 | ₩21,120 | ₩20,451 | ₩21,120 | 0.00% | 10.4만 |
|---|
| 2025.11.06 | ₩21,547 | ₩21,586 | ₩21,133 | ₩21,186 | -1.67% | 8.3만 |
|---|
| 2025.11.05 | ₩21,828 | ₩22,069 | ₩21,641 | ₩21,788 | -0.18% | 10만 |
|---|
| 2025.11.04 | ₩22,082 | ₩22,256 | ₩21,726 | ₩21,815 | -1.21% | 8.7만 |
|---|
| 2025.11.03 | ₩22,202 | ₩22,643 | ₩22,202 | ₩22,389 | +0.84% | 10.4만 |
|---|
| 2025.10.31 | ₩22,416 | ₩22,416 | ₩21,888 | ₩22,176 | -1.07% | 11.7만 |
|---|
| 2025.10.30 | ₩22,216 | ₩22,389 | ₩22,095 | ₩22,256 | +0.18% | 10.2만 |
|---|
| 2025.10.29 | ₩22,577 | ₩22,657 | ₩22,389 | ₩22,590 | +0.06% | 18.3만 |
|---|
| 2025.10.28 | ₩22,323 | ₩22,403 | ₩22,082 | ₩22,376 | +0.24% | 14.6만 |
|---|
| 2025.10.27 | ₩22,282 | ₩22,282 | ₩21,828 | ₩22,176 | -0.48% | 16.3만 |
|---|
| 2025.10.24 | ₩22,122 | ₩22,135 | ₩21,922 | ₩21,988 | -0.60% | 13.2만 |
|---|
| 2025.10.23 | ₩21,721 | ₩21,908 | ₩21,601 | ₩21,721 | 0.00% | 10.8만 |
|---|
| 2025.10.22 | ₩22,456 | ₩22,456 | ₩21,668 | ₩22,028 | -1.90% | 19.5만 |
|---|
| 2025.10.21 | ₩22,777 | ₩22,777 | ₩22,296 | ₩22,429 | -1.53% | 4.7만 |
|---|
| 2025.10.20 | ₩22,884 | ₩22,924 | ₩22,462 | ₩22,483 | -1.75% | 32.3만 |
|---|
| 2025.10.17 | ₩22,590 | ₩22,790 | ₩22,363 | ₩22,389 | -0.89% | 10만 |
|---|
| 2025.10.16 | ₩23,191 | ₩23,191 | ₩22,389 | ₩22,657 | -2.31% | 7.1만 |
|---|
| 2025.10.15 | ₩23,125 | ₩23,191 | ₩22,857 | ₩23,125 | 0.00% | 6.3만 |
|---|
| 2025.10.14 | ₩22,363 | ₩22,876 | ₩22,242 | ₩22,496 | +0.60% | 6.8만 |
|---|
| 2025.10.13 | ₩22,510 | ₩23,044 | ₩22,276 | ₩22,978 | +2.08% | 7만 |
|---|
| 2025.10.10 | ₩22,857 | ₩22,857 | ₩21,427 | ₩21,427 | -6.26% | 11.6만 |
|---|