시장 데이터를 불러오는 중
전체 종목
YieldMax Ultra Option Income Strategy ETF 과거 주가
YieldMax Ultra Option Income Strategy ETF · ULTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Ultra Option Income Strategy ETF · ULTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,188 | ₩34,295 | ₩34,007 | ₩34,201 | +0.04% | 30.1만 |
| 2026.10.08 | ₩34,134 | ₩34,375 | ₩33,645 | ₩33,812 | -0.94% | 52.2만 |
| 2026.10.07 | ₩34,215 | ₩34,349 | ₩34,040 | ₩34,349 | +0.39% | 44.7만 |
| 2026.10.06 | ₩34,844 | ₩35,032 | ₩34,844 | ₩34,844 | 0.00% | 45만 |
| 2026.10.05 | ₩34,563 | ₩34,764 | ₩34,469 | ₩34,737 | +0.50% | 42.1만 |
| 2026.10.02 | ₩34,201 | ₩34,596 | ₩34,201 | ₩34,442 | +0.71% | 37.9만 |
| 2026.10.01 | ₩34,067 | ₩34,174 | ₩33,819 | ₩34,000 | -0.20% | 48.1만 |
| 2026.09.30 | ₩34,067 | ₩34,161 | ₩33,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,893 |
| -0.51% |
| 57.8만 |
| 2026.09.29 | ₩34,215 | ₩34,402 | ₩34,101 | ₩34,282 | +0.20% | 36.1만 |
|---|
| 2026.09.28 | ₩34,215 | ₩34,282 | ₩33,893 | ₩34,040 | -0.51% | 40.5만 |
|---|
| 2026.09.25 | ₩34,362 | ₩34,583 | ₩34,228 | ₩34,509 | +0.43% | 34.9만 |
|---|
| 2026.09.24 | ₩34,107 | ₩34,442 | ₩34,094 | ₩34,282 | +0.51% | 43만 |
|---|
| 2026.09.23 | ₩34,777 | ₩34,777 | ₩34,322 | ₩34,429 | -1.00% | 40.1만 |
|---|
| 2026.09.22 | ₩35,072 | ₩35,260 | ₩35,019 | ₩35,246 | +0.50% | 69만 |
|---|
| 2026.09.21 | ₩34,844 | ₩35,066 | ₩34,798 | ₩34,992 | +0.42% | 43만 |
|---|
| 2026.09.18 | ₩34,395 | ₩34,617 | ₩34,295 | ₩34,603 | +0.60% | 38.3만 |
|---|
| 2026.09.17 | ₩34,335 | ₩34,335 | ₩34,000 | ₩34,148 | -0.55% | 30.7만 |
|---|
| 2026.09.16 | ₩33,665 | ₩33,973 | ₩33,377 | ₩33,678 | +0.04% | 43.7만 |
|---|
| 2026.09.15 | ₩34,014 | ₩34,107 | ₩33,826 | ₩33,839 | -0.51% | 102만 |
|---|
| 2026.09.14 | ₩33,920 | ₩34,182 | ₩33,786 | ₩34,014 | +0.28% | 42.6만 |
|---|
| 2026.09.11 | ₩34,576 | ₩34,697 | ₩34,469 | ₩34,483 | -0.27% | 29.1만 |
|---|
| 2026.09.10 | ₩34,228 | ₩34,523 | ₩34,134 | ₩34,134 | -0.27% | 39.8만 |
|---|
| 2026.09.09 | ₩34,871 | ₩35,019 | ₩34,643 | ₩34,657 | -0.61% | 36.4만 |
|---|
| 2026.09.08 | ₩35,220 | ₩35,461 | ₩35,173 | ₩35,287 | +0.19% | 49.6만 |
|---|
| 2026.09.04 | ₩34,831 | ₩35,226 | ₩34,831 | ₩35,193 | +1.04% | 27.3만 |
|---|
| 2026.09.03 | ₩34,496 | ₩34,938 | ₩34,429 | ₩34,885 | +1.13% | 46.8만 |
|---|
| 2026.09.02 | ₩34,322 | ₩34,442 | ₩34,188 | ₩34,349 | +0.08% | 40.1만 |
|---|
| 2026.09.01 | ₩34,925 | ₩34,945 | ₩34,560 | ₩34,657 | -0.77% | 55.8만 |
|---|
| 2026.08.31 | ₩35,273 | ₩35,340 | ₩35,024 | ₩35,273 | 0.00% | 29.2만 |
|---|
| 2026.08.28 | ₩35,809 | ₩36,010 | ₩35,273 | ₩35,273 | -1.50% | 52.9만 |
|---|
| 2026.08.27 | ₩35,756 | ₩35,957 | ₩35,689 | ₩35,917 | +0.45% | 46.7만 |
|---|
| 2026.08.26 | ₩35,340 | ₩35,582 | ₩35,340 | ₩35,515 | +0.49% | 26.2만 |
|---|
| 2026.08.25 | ₩35,608 | ₩35,950 | ₩35,608 | ₩35,930 | +0.90% | 33만 |
|---|
| 2026.08.24 | ₩35,595 | ₩35,595 | ₩35,193 | ₩35,434 | -0.45% | 38.4만 |
|---|
| 2026.08.21 | ₩35,769 | ₩35,809 | ₩35,474 | ₩35,729 | -0.11% | 26.8만 |
|---|
| 2026.08.20 | ₩35,407 | ₩35,649 | ₩35,367 | ₩35,528 | +0.34% | 29.8만 |
|---|
| 2026.08.19 | ₩35,850 | ₩35,950 | ₩35,327 | ₩35,515 | -0.93% | 39.7만 |
|---|
| 2026.08.18 | ₩36,479 | ₩36,540 | ₩35,970 | ₩36,131 | -0.96% | 114.4만 |
|---|
| 2026.08.17 | ₩36,734 | ₩37,121 | ₩36,721 | ₩36,895 | +0.44% | 30.7만 |
|---|
| 2026.08.14 | ₩36,546 | ₩36,840 | ₩36,533 | ₩36,734 | +0.51% | 28.5만 |
|---|
| 2026.08.13 | ₩36,426 | ₩36,734 | ₩36,426 | ₩36,506 | +0.22% | 30.3만 |
|---|
| 2026.08.12 | ₩36,386 | ₩36,553 | ₩36,238 | ₩36,412 | +0.07% | 38만 |
|---|
| 2026.08.11 | ₩36,560 | ₩36,654 | ₩36,266 | ₩36,386 | -0.48% | 24.7만 |
|---|
| 2026.08.10 | ₩36,587 | ₩36,667 | ₩36,345 | ₩36,453 | -0.37% | 31.2만 |
|---|
| 2026.08.07 | ₩36,345 | ₩36,613 | ₩36,305 | ₩36,600 | +0.70% | 49.4만 |
|---|
| 2026.08.06 | ₩35,702 | ₩36,171 | ₩35,531 | ₩36,010 | +0.86% | 35.9만 |
|---|
| 2026.08.05 | ₩35,917 | ₩36,245 | ₩35,876 | ₩35,876 | -0.11% | 38.3만 |
|---|
| 2026.08.04 | ₩36,158 | ₩36,520 | ₩36,158 | ₩36,466 | +0.85% | 49.3만 |
|---|
| 2026.08.03 | ₩35,019 | ₩35,769 | ₩34,952 | ₩35,729 | +2.03% | 52.8만 |
|---|
| 2026.07.31 | ₩35,220 | ₩35,327 | ₩34,791 | ₩35,099 | -0.34% | 58.4만 |
|---|
| 2026.07.30 | ₩34,617 | ₩34,965 | ₩34,576 | ₩34,898 | +0.81% | 67.5만 |
|---|
| 2026.07.29 | ₩34,590 | ₩34,831 | ₩33,920 | ₩34,000 | -1.70% | 74.2만 |
|---|
| 2026.07.28 | ₩35,300 | ₩35,304 | ₩34,630 | ₩35,112 | -0.53% | 63.4만 |
|---|
| 2026.07.27 | ₩35,890 | ₩36,064 | ₩35,260 | ₩35,702 | -0.52% | 58.7만 |
|---|
| 2026.07.24 | ₩36,252 | ₩36,364 | ₩35,582 | ₩35,689 | -1.55% | 37.9만 |
|---|
| 2026.07.23 | ₩36,185 | ₩36,520 | ₩35,984 | ₩36,225 | +0.11% | 49.3만 |
|---|
| 2026.07.22 | ₩36,520 | ₩36,747 | ₩36,466 | ₩36,560 | +0.11% | 44.8만 |
|---|
| 2026.07.21 | ₩36,962 | ₩37,257 | ₩36,948 | ₩37,190 | +0.62% | 116.3만 |
|---|
| 2026.07.20 | ₩36,587 | ₩36,962 | ₩36,520 | ₩36,520 | -0.18% | 46.3만 |
|---|
| 2026.07.17 | ₩36,064 | ₩36,774 | ₩35,675 | ₩36,345 | +0.78% | 63.2만 |
|---|
| 2026.07.16 | ₩37,418 | ₩37,451 | ₩36,741 | ₩36,828 | -1.58% | 53.7만 |
|---|
| 2026.07.15 | ₩38,181 | ₩38,329 | ₩37,284 | ₩37,779 | -1.05% | 52.7만 |
|---|
| 2026.07.14 | ₩38,315 | ₩38,597 | ₩38,315 | ₩38,516 | +0.52% | 45만 |
|---|
| 2026.07.13 | ₩38,007 | ₩38,262 | ₩37,868 | ₩37,980 | -0.07% | 38.7만 |
|---|
| 2026.07.10 | ₩38,382 | ₩38,530 | ₩38,155 | ₩38,396 | +0.03% | 31.7만 |
|---|
| 2026.07.09 | ₩37,913 | ₩38,449 | ₩37,913 | ₩38,396 | +1.27% | 33.8만 |
|---|
| 2026.07.08 | ₩37,337 | ₩37,793 | ₩37,163 | ₩37,739 | +1.08% | 41.6만 |
|---|
| 2026.07.07 | ₩38,436 | ₩38,539 | ₩37,793 | ₩38,141 | -0.77% | 43.9만 |
|---|
| 2026.07.06 | ₩38,262 | ₩38,892 | ₩38,262 | ₩38,704 | +1.16% | 48.1만 |
|---|
| 2026.07.02 | ₩39,026 | ₩39,106 | ₩37,900 | ₩38,074 | -2.44% | 61만 |
|---|
| 2026.07.01 | ₩38,999 | ₩39,193 | ₩38,771 | ₩38,785 | -0.55% | 40.7만 |
|---|
| 2026.06.30 | ₩39,227 | ₩39,642 | ₩39,221 | ₩39,629 | +1.02% | 34.8만 |
|---|
| 2026.06.29 | ₩38,999 | ₩39,334 | ₩38,449 | ₩39,227 | +0.58% | 50만 |
|---|
| 2026.06.26 | ₩38,852 | ₩38,932 | ₩38,342 | ₩38,785 | -0.17% | 38.1만 |
|---|
| 2026.06.25 | ₩39,468 | ₩39,495 | ₩38,557 | ₩39,160 | -0.78% | 54.1만 |
|---|
| 2026.06.24 | ₩39,173 | ₩39,469 | ₩38,758 | ₩39,053 | -0.31% | 51.3만 |
|---|
| 2026.06.23 | ₩39,957 | ₩40,138 | ₩39,615 | ₩39,709 | -0.62% | 56.5만 |
|---|
| 2026.06.22 | ₩40,822 | ₩41,049 | ₩40,473 | ₩40,728 | -0.23% | 43.2만 |
|---|
| 2026.06.18 | ₩40,621 | ₩40,862 | ₩40,373 | ₩40,795 | +0.43% | 41.8만 |
|---|
| 2026.06.17 | ₩40,487 | ₩40,915 | ₩40,084 | ₩40,138 | -0.86% | 55.9만 |
|---|
| 2026.06.16 | ₩41,411 | ₩41,559 | ₩40,935 | ₩40,969 | -1.07% | 58.1만 |
|---|
| 2026.06.15 | ₩41,063 | ₩41,492 | ₩41,043 | ₩41,411 | +0.85% | 50.2만 |
|---|
| 2026.06.12 | ₩40,111 | ₩40,460 | ₩39,830 | ₩40,379 | +0.67% | 53.3만 |
|---|
| 2026.06.11 | ₩38,852 | ₩40,026 | ₩38,718 | ₩39,964 | +2.86% | 46.5만 |
|---|
| 2026.06.10 | ₩39,106 | ₩39,736 | ₩38,664 | ₩38,677 | -1.10% | 78.9만 |
|---|
| 2026.06.09 | ₩40,607 | ₩40,942 | ₩38,878 | ₩40,017 | -1.45% | 97.6만 |
|---|
| 2026.06.08 | ₩40,446 | ₩40,614 | ₩40,125 | ₩40,326 | -0.30% | 46.4만 |
|---|
| 2026.06.05 | ₩41,545 | ₩41,545 | ₩39,736 | ₩39,950 | -3.84% | 87.3만 |
|---|
| 2026.06.04 | ₩41,505 | ₩42,095 | ₩41,492 | ₩42,068 | +1.36% | 51.9만 |
|---|
| 2026.06.03 | ₩42,148 | ₩42,215 | ₩41,693 | ₩41,733 | -0.99% | 62.5만 |
|---|
| 2026.06.02 | ₩42,483 | ₩42,885 | ₩42,457 | ₩42,792 | +0.73% | 61.9만 |
|---|
| 2026.06.01 | ₩42,336 | ₩42,550 | ₩41,947 | ₩42,376 | +0.09% | 52.6만 |
|---|
| 2026.05.29 | ₩42,430 | ₩42,497 | ₩42,008 | ₩42,483 | +0.13% | 42.4만 |
|---|
| 2026.05.28 | ₩41,867 | ₩42,443 | ₩41,642 | ₩42,282 | +0.99% | 375.2만 |
|---|
| 2026.05.27 | ₩41,961 | ₩42,014 | ₩41,492 | ₩41,854 | -0.26% | 53.2만 |
|---|
| 2026.05.26 | ₩42,189 | ₩42,658 | ₩42,122 | ₩42,537 | +0.83% | 76.2만 |
|---|
| 2026.05.22 | ₩41,947 | ₩42,122 | ₩41,706 | ₩41,827 | -0.29% | 46.1만 |
|---|
| 2026.05.21 | ₩41,116 | ₩41,994 | ₩41,110 | ₩41,840 | +1.76% | 45.9만 |
|---|
| 2026.05.20 | ₩41,103 | ₩41,545 | ₩40,915 | ₩41,197 | +0.23% | 68.9만 |
|---|
| 2026.05.19 | ₩41,445 | ₩41,773 | ₩40,889 | ₩41,451 | +0.02% | 110.6만 |
|---|
| 2026.05.18 | ₩42,189 | ₩42,235 | ₩41,378 | ₩41,706 | -1.14% | 63.4만 |
|---|
| 2026.05.15 | ₩42,403 | ₩42,497 | ₩41,787 | ₩42,175 | -0.54% | 48.1만 |
|---|
| 2026.05.14 | ₩42,845 | ₩43,113 | ₩42,497 | ₩43,060 | +0.50% | 36.8만 |
|---|
| 2026.05.13 | ₩42,604 | ₩42,872 | ₩42,296 | ₩42,778 | +0.41% | 46만 |
|---|
| 2026.05.12 | ₩42,993 | ₩43,254 | ₩42,390 | ₩43,194 | +0.47% | 63.9만 |
|---|
| 2026.05.11 | ₩42,832 | ₩43,489 | ₩42,832 | ₩43,328 | +1.16% | 52.4만 |
|---|
| 2026.05.08 | ₩42,725 | ₩42,939 | ₩42,604 | ₩42,926 | +0.47% | 36.4만 |
|---|
| 2026.05.07 | ₩42,859 | ₩42,899 | ₩42,323 | ₩42,537 | -0.75% | 38.6만 |
|---|
| 2026.05.06 | ₩42,550 | ₩42,845 | ₩42,524 | ₩42,805 | +0.60% | 43.3만 |
|---|
| 2026.05.05 | ₩42,711 | ₩42,973 | ₩42,711 | ₩42,818 | +0.25% | 56.7만 |
|---|
| 2026.05.04 | ₩42,510 | ₩42,738 | ₩42,269 | ₩42,524 | +0.03% | 40.8만 |
|---|
| 2026.05.01 | ₩42,175 | ₩42,577 | ₩42,028 | ₩42,457 | +0.67% | 45.7만 |
|---|
| 2026.04.30 | ₩41,518 | ₩42,068 | ₩41,344 | ₩42,068 | +1.32% | 49.4만 |
|---|
| 2026.04.29 | ₩41,478 | ₩41,478 | ₩41,009 | ₩41,157 | -0.78% | 47.5만 |
|---|
| 2026.04.28 | ₩42,349 | ₩42,390 | ₩41,644 | ₩41,894 | -1.08% | 61.3만 |
|---|
| 2026.04.27 | ₩42,885 | ₩42,979 | ₩42,450 | ₩42,698 | -0.44% | 53.6만 |
|---|
| 2026.04.24 | ₩42,765 | ₩43,153 | ₩42,617 | ₩42,979 | +0.50% | 43.8만 |
|---|
| 2026.04.23 | ₩42,738 | ₩43,116 | ₩42,175 | ₩42,564 | -0.41% | 98.4만 |
|---|
| 2026.04.22 | ₩42,577 | ₩43,140 | ₩42,577 | ₩43,046 | +1.10% | 100.7만 |
|---|
| 2026.04.21 | ₩43,314 | ₩43,515 | ₩42,751 | ₩42,805 | -1.18% | 134.7만 |
|---|
| 2026.04.20 | ₩42,939 | ₩43,274 | ₩42,845 | ₩43,234 | +0.69% | 51.1만 |
|---|
| 2026.04.17 | ₩42,865 | ₩43,354 | ₩42,865 | ₩43,167 | +0.70% | 73만 |
|---|
| 2026.04.16 | ₩42,189 | ₩42,537 | ₩42,108 | ₩42,497 | +0.73% | 79만 |
|---|
| 2026.04.15 | ₩42,162 | ₩42,282 | ₩41,827 | ₩42,189 | +0.06% | 33.6만 |
|---|
| 2026.04.14 | ₩42,617 | ₩42,745 | ₩42,510 | ₩42,644 | +0.06% | 46.6만 |
|---|
| 2026.04.13 | ₩41,585 | ₩42,457 | ₩41,585 | ₩42,256 | +1.61% | 42.6만 |
|---|
| 2026.04.10 | ₩41,800 | ₩42,068 | ₩41,559 | ₩41,800 | 0.00% | 125.8만 |
|---|
| 2026.04.09 | ₩41,559 | ₩41,773 | ₩41,371 | ₩41,572 | +0.03% | 44.9만 |
|---|
| 2026.04.08 | ₩41,961 | ₩42,175 | ₩41,411 | ₩41,411 | -1.31% | 50.6만 |
|---|
| 2026.04.07 | ₩41,237 | ₩41,760 | ₩40,808 | ₩41,585 | +0.84% | 100.4만 |
|---|
| 2026.04.06 | ₩41,257 | ₩41,492 | ₩41,036 | ₩41,250 | -0.02% | 52.7만 |
|---|
| 2026.04.02 | ₩40,192 | ₩41,384 | ₩39,910 | ₩41,049 | +2.13% | 219.9만 |
|---|
| 2026.04.01 | ₩40,889 | ₩41,130 | ₩40,781 | ₩40,862 | -0.07% | 58.2만 |
|---|
| 2026.03.31 | ₩39,950 | ₩41,130 | ₩39,950 | ₩41,103 | +2.88% | 52.6만 |
|---|
| 2026.03.30 | ₩40,513 | ₩40,755 | ₩39,254 | ₩39,481 | -2.55% | 73.8만 |
|---|
| 2026.03.27 | ₩40,433 | ₩40,741 | ₩40,138 | ₩40,205 | -0.56% | 49.8만 |
|---|
| 2026.03.26 | ₩42,122 | ₩42,122 | ₩40,674 | ₩40,701 | -3.37% | 63.5만 |
|---|
| 2026.03.25 | ₩42,604 | ₩42,805 | ₩42,383 | ₩42,443 | -0.38% | 36.7만 |
|---|
| 2026.03.24 | ₩42,483 | ₩42,859 | ₩42,309 | ₩42,644 | +0.38% | 39.6만 |
|---|
| 2026.03.23 | ₩42,229 | ₩43,153 | ₩42,229 | ₩42,658 | +1.02% | 53.1만 |
|---|
| 2026.03.20 | ₩42,765 | ₩42,825 | ₩41,445 | ₩41,840 | -2.16% | 60.8만 |
|---|
| 2026.03.19 | ₩42,256 | ₩43,066 | ₩41,907 | ₩42,912 | +1.55% | 54.8만 |
|---|
| 2026.03.18 | ₩43,167 | ₩43,341 | ₩42,792 | ₩42,792 | -0.87% | 49.1만 |
|---|
| 2026.03.17 | ₩43,435 | ₩44,011 | ₩43,435 | ₩43,864 | +0.99% | 93.5만 |
|---|
| 2026.03.16 | ₩43,167 | ₩43,743 | ₩43,167 | ₩43,435 | +0.62% | 40.9만 |
|---|
| 2026.03.13 | ₩43,207 | ₩43,529 | ₩42,658 | ₩42,765 | -1.02% | 61.8만 |
|---|
| 2026.03.12 | ₩43,462 | ₩43,636 | ₩42,792 | ₩43,019 | -1.02% | 62.8만 |
|---|
| 2026.03.11 | ₩43,623 | ₩43,991 | ₩43,475 | ₩43,730 | +0.25% | 59만 |
|---|
| 2026.03.10 | ₩44,386 | ₩44,842 | ₩44,199 | ₩44,333 | -0.12% | 60.8만 |
|---|
| 2026.03.09 | ₩42,698 | ₩44,132 | ₩42,644 | ₩44,092 | +3.26% | 66.3만 |
|---|
| 2026.03.06 | ₩43,462 | ₩44,078 | ₩42,952 | ₩43,060 | -0.93% | 76.5만 |
|---|
| 2026.03.05 | ₩44,976 | ₩45,338 | ₩43,730 | ₩44,400 | -1.28% | 71.8만 |
|---|
| 2026.03.04 | ₩45,619 | ₩45,865 | ₩45,251 | ₩45,418 | -0.44% | 47.5만 |
|---|
| 2026.03.03 | ₩45,794 | ₩46,038 | ₩44,664 | ₩45,713 | -0.18% | 79.6만 |
|---|
| 2026.03.02 | ₩46,383 | ₩47,321 | ₩46,383 | ₩47,187 | +1.73% | 58.8만 |
|---|
| 2026.02.27 | ₩46,651 | ₩47,174 | ₩46,437 | ₩47,013 | +0.78% | 119.9만 |
|---|
| 2026.02.26 | ₩47,549 | ₩47,683 | ₩46,638 | ₩47,362 | -0.39% | 74만 |
|---|
| 2026.02.25 | ₩47,281 | ₩47,804 | ₩47,241 | ₩47,764 | +1.02% | 125.4만 |
|---|
| 2026.02.24 | ₩47,027 | ₩47,663 | ₩46,692 | ₩47,603 | +1.23% | 95.5만 |
|---|
| 2026.02.23 | ₩47,107 | ₩47,321 | ₩46,678 | ₩46,933 | -0.37% | 71.3만 |
|---|
| 2026.02.20 | ₩46,718 | ₩47,402 | ₩46,544 | ₩46,973 | +0.55% | 80.4만 |
|---|
| 2026.02.19 | ₩45,914 | ₩46,839 | ₩45,760 | ₩46,826 | +1.98% | 102.6만 |
|---|
| 2026.02.18 | ₩45,713 | ₩46,558 | ₩45,713 | ₩46,115 | +0.88% | 46.2만 |
|---|
| 2026.02.17 | ₩45,606 | ₩46,356 | ₩45,083 | ₩46,035 | +0.94% | 63.1만 |
|---|
| 2026.02.13 | ₩45,780 | ₩46,484 | ₩45,298 | ₩46,169 | +0.85% | 43.3만 |
|---|
| 2026.02.12 | ₩46,933 | ₩47,016 | ₩45,639 | ₩45,740 | -2.54% | 58만 |
|---|
| 2026.02.11 | ₩47,496 | ₩47,496 | ₩46,336 | ₩46,718 | -1.64% | 52.6만 |
|---|
| 2026.02.10 | ₩48,072 | ₩48,072 | ₩47,418 | ₩47,670 | -0.84% | 58.4만 |
|---|
| 2026.02.09 | ₩47,174 | ₩48,099 | ₩46,986 | ₩48,058 | +1.87% | 62.2만 |
|---|
| 2026.02.06 | ₩46,229 | ₩47,375 | ₩46,229 | ₩47,375 | +2.48% | 83.1만 |
|---|
| 2026.02.05 | ₩45,472 | ₩46,316 | ₩45,258 | ₩45,579 | +0.24% | 118.1만 |
|---|
| 2026.02.04 | ₩47,536 | ₩47,536 | ₩45,700 | ₩46,330 | -2.54% | 129.4만 |
|---|
| 2026.02.03 | ₩48,461 | ₩48,719 | ₩47,335 | ₩47,857 | -1.24% | 92.1만 |
|---|
| 2026.02.02 | ₩47,563 | ₩48,223 | ₩47,375 | ₩47,857 | +0.62% | 72.8만 |
|---|
| 2026.01.30 | ₩48,715 | ₩48,983 | ₩48,105 | ₩48,233 | -0.99% | 127.8만 |
|---|
| 2026.01.29 | ₩49,720 | ₩49,727 | ₩48,420 | ₩48,983 | -1.48% | 115.7만 |
|---|
| 2026.01.28 | ₩49,921 | ₩49,935 | ₩49,559 | ₩49,787 | -0.27% | 51.7만 |
|---|
| 2026.01.27 | ₩49,895 | ₩50,270 | ₩49,841 | ₩50,230 | +0.67% | 69만 |
|---|
| 2026.01.26 | ₩49,908 | ₩50,293 | ₩49,626 | ₩49,626 | -0.56% | 57.6만 |
|---|
| 2026.01.23 | ₩49,640 | ₩50,109 | ₩49,412 | ₩49,948 | +0.62% | 57.3만 |
|---|
| 2026.01.22 | ₩49,881 | ₩50,082 | ₩49,466 | ₩49,667 | -0.43% | 64만 |
|---|
| 2026.01.21 | ₩49,332 | ₩49,801 | ₩48,715 | ₩49,425 | +0.19% | 70.2만 |
|---|
| 2026.01.20 | ₩49,586 | ₩50,310 | ₩49,586 | ₩49,828 | +0.49% | 83.6만 |
|---|
| 2026.01.16 | ₩50,364 | ₩50,658 | ₩49,982 | ₩50,323 | -0.08% | 102.5만 |
|---|
| 2026.01.15 | ₩50,685 | ₩50,806 | ₩50,197 | ₩50,216 | -0.93% | 66.3만 |
|---|
| 2026.01.14 | ₩50,471 | ₩50,538 | ₩49,935 | ₩50,337 | -0.27% | 75.1만 |
|---|
| 2026.01.13 | ₩50,993 | ₩51,530 | ₩50,993 | ₩51,302 | +0.60% | 84.8만 |
|---|
| 2026.01.12 | ₩50,297 | ₩51,161 | ₩50,271 | ₩51,020 | +1.44% | 103.1만 |
|---|
| 2026.01.09 | ₩50,256 | ₩50,712 | ₩50,030 | ₩50,364 | +0.21% | 66.1만 |
|---|
| 2026.01.08 | ₩50,377 | ₩50,457 | ₩49,640 | ₩49,895 | -0.96% | 83만 |
|---|
| 2026.01.07 | ₩50,484 | ₩50,913 | ₩50,270 | ₩50,672 | +0.37% | 42.9만 |
|---|
| 2026.01.06 | ₩50,846 | ₩51,315 | ₩50,578 | ₩51,262 | +0.82% | 91.9만 |
|---|
| 2026.01.05 | ₩50,926 | ₩51,168 | ₩50,792 | ₩50,819 | -0.21% | 107.6만 |
|---|
| 2026.01.02 | ₩50,779 | ₩50,920 | ₩49,921 | ₩50,310 | -0.92% | 88.9만 |
|---|
| 2025.12.31 | ₩50,632 | ₩50,770 | ₩50,029 | ₩50,029 | -1.19% | 117.5만 |
|---|
| 2025.12.30 | ₩51,583 | ₩51,664 | ₩51,275 | ₩51,275 | -0.60% | 90.5만 |
|---|
| 2025.12.29 | ₩51,208 | ₩51,838 | ₩51,208 | ₩51,329 | +0.24% | 99.3만 |
|---|
| 2025.12.26 | ₩52,052 | ₩52,133 | ₩51,865 | ₩51,932 | -0.23% | 71.8만 |
|---|
| 2025.12.24 | ₩51,824 | ₩52,106 | ₩51,731 | ₩52,025 | +0.39% | 37.1만 |
|---|
| 2025.12.23 | ₩52,535 | ₩52,709 | ₩52,334 | ₩52,682 | +0.28% | 53.7만 |
|---|
| 2025.12.22 | ₩52,454 | ₩52,776 | ₩52,446 | ₩52,602 | +0.28% | 75.6만 |
|---|
| 2025.12.19 | ₩51,141 | ₩52,146 | ₩51,141 | ₩51,999 | +1.68% | 73.5만 |
|---|
| 2025.12.18 | ₩51,020 | ₩51,473 | ₩50,752 | ₩50,752 | -0.53% | 92.7만 |
|---|
| 2025.12.17 | ₩51,597 | ₩51,610 | ₩49,881 | ₩49,881 | -3.32% | 81.8만 |
|---|
| 2025.12.16 | ₩51,436 | ₩52,079 | ₩51,373 | ₩51,731 | +0.57% | 61.7만 |
|---|
| 2025.12.15 | ₩52,803 | ₩52,803 | ₩51,396 | ₩51,396 | -2.66% | 147.9만 |
|---|
| 2025.12.12 | ₩53,754 | ₩53,808 | ₩52,066 | ₩52,454 | -2.42% | 69.7만 |
|---|
| 2025.12.11 | ₩53,299 | ₩53,942 | ₩52,937 | ₩53,754 | +0.85% | 63.6만 |
|---|
| 2025.12.10 | ₩53,406 | ₩53,973 | ₩53,242 | ₩53,754 | +0.65% | 55.3만 |
|---|
| 2025.12.09 | ₩53,607 | ₩54,532 | ₩53,540 | ₩54,210 | +1.13% | 78.5만 |
|---|
| 2025.12.08 | ₩53,888 | ₩54,116 | ₩53,593 | ₩53,835 | -0.10% | 73.3만 |
|---|
| 2025.12.05 | ₩53,647 | ₩53,915 | ₩53,419 | ₩53,580 | -0.12% | 60.7만 |
|---|
| 2025.12.04 | ₩53,392 | ₩53,741 | ₩53,165 | ₩53,687 | +0.55% | 78.1만 |
|---|
| 2025.12.03 | ₩52,816 | ₩53,567 | ₩52,682 | ₩53,419 | +1.14% | 85.9만 |
|---|
| 2025.12.02 | ₩53,553 | ₩53,928 | ₩53,352 | ₩53,540 | -0.03% | 119.2만 |
|---|
| 2025.12.01 | ₩52,977 | ₩53,614 | ₩52,977 | ₩53,017 | +0.08% | 164.7만 |
|---|
| 2025.11.28 | ₩53,607 | ₩54,277 | ₩53,607 | ₩54,009 | +0.75% | 94.1만 |
|---|
| 2025.11.26 | ₩52,937 | ₩53,741 | ₩52,937 | ₩53,607 | +1.27% | 110.6만 |
|---|
| 2025.11.25 | ₩53,473 | ₩54,009 | ₩52,937 | ₩53,875 | +0.75% | 155만 |
|---|
| 2025.11.24 | ₩52,669 | ₩54,009 | ₩52,669 | ₩53,875 | +2.29% | 168.1만 |
|---|
| 2025.11.21 | ₩53,205 | ₩54,009 | ₩51,999 | ₩53,339 | +0.25% | 408.3만 |
|---|
| 2025.11.20 | ₩55,215 | ₩55,751 | ₩52,133 | ₩52,133 | -5.58% | 281만 |
|---|
| 2025.11.19 | ₩54,411 | ₩54,947 | ₩53,473 | ₩53,875 | -0.99% | 263.6만 |
|---|
| 2025.11.18 | ₩54,545 | ₩55,751 | ₩54,277 | ₩54,813 | +0.49% | 346.8만 |
|---|
| 2025.11.17 | ₩56,019 | ₩56,555 | ₩54,679 | ₩55,215 | -1.44% | 559.5만 |
|---|
| 2025.11.14 | ₩55,349 | ₩57,359 | ₩55,215 | ₩56,421 | +1.94% | 411.6만 |
|---|
| 2025.11.13 | ₩58,431 | ₩58,565 | ₩56,287 | ₩56,555 | -3.21% | 548.8만 |
|---|
| 2025.11.12 | ₩60,040 | ₩60,308 | ₩58,699 | ₩58,699 | -2.23% | 380만 |
|---|
| 2025.11.11 | ₩61,514 | ₩61,648 | ₩60,576 | ₩60,710 | -1.31% | 310만 |
|---|
| 2025.11.10 | ₩62,184 | ₩62,586 | ₩61,380 | ₩61,782 | -0.65% | 303만 |
|---|
| 2025.11.07 | ₩60,174 | ₩61,380 | ₩59,772 | ₩61,246 | +1.78% | 568.4만 |
|---|
| 2025.11.06 | ₩62,988 | ₩63,122 | ₩60,844 | ₩60,844 | -3.40% | 554.1만 |
|---|
| 2025.11.05 | ₩62,720 | ₩63,390 | ₩62,452 | ₩62,988 | +0.43% | 389.8만 |
|---|
| 2025.11.04 | ₩64,328 | ₩65,266 | ₩63,524 | ₩63,524 | -1.25% | 483.4만 |
|---|
| 2025.11.03 | ₩66,472 | ₩66,606 | ₩65,266 | ₩65,534 | -1.41% | 420.2만 |
|---|
| 2025.10.31 | ₩66,070 | ₩66,740 | ₩65,802 | ₩66,472 | +0.61% | 472.8만 |
|---|
| 2025.10.30 | ₩66,070 | ₩66,338 | ₩65,266 | ₩65,266 | -1.22% | 399.3만 |
|---|
| 2025.10.29 | ₩66,606 | ₩67,143 | ₩66,070 | ₩66,472 | -0.20% | 369.3만 |
|---|
| 2025.10.28 | ₩68,215 | ₩68,617 | ₩67,679 | ₩67,813 | -0.59% | 360만 |
|---|
| 2025.10.27 | ₩68,215 | ₩68,617 | ₩67,947 | ₩68,081 | -0.20% | 330.4만 |
|---|
| 2025.10.24 | ₩67,545 | ₩68,349 | ₩67,545 | ₩67,545 | 0.00% | 377.6만 |
|---|
| 2025.10.23 | ₩66,070 | ₩67,143 | ₩65,936 | ₩66,740 | +1.01% | 686.3만 |
|---|
| 2025.10.22 | ₩67,009 | ₩67,277 | ₩65,132 | ₩66,070 | -1.40% | 901.9만 |
|---|
| 2025.10.21 | ₩69,421 | ₩69,555 | ₩68,617 | ₩68,751 | -0.97% | 384만 |
|---|
| 2025.10.20 | ₩69,689 | ₩70,091 | ₩69,421 | ₩69,421 | -0.38% | 321.6만 |
|---|
| 2025.10.17 | ₩69,555 | ₩69,957 | ₩68,215 | ₩69,019 | -0.77% | 676만 |
|---|
| 2025.10.16 | ₩71,699 | ₩71,967 | ₩70,091 | ₩70,359 | -1.87% | 449.9만 |
|---|
| 2025.10.15 | ₩71,967 | ₩72,235 | ₩70,627 | ₩71,565 | -0.56% | 433.1만 |
|---|
| 2025.10.14 | ₩72,101 | ₩73,039 | ₩71,163 | ₩72,369 | +0.37% | 344.8만 |
|---|
| 2025.10.13 | ₩72,235 | ₩72,771 | ₩71,833 | ₩72,637 | +0.56% | 344.7만 |
|---|
| 2025.10.10 | ₩73,575 | ₩73,977 | ₩71,163 | ₩71,163 | -3.28% | 590.7만 |
|---|