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 | ₩34,211 | ₩34,319 | ₩34,030 | ₩34,225 | +0.04% | 30.1만 |
| 2026.10.08 | ₩34,158 | ₩34,399 | ₩33,668 | ₩33,836 | -0.94% | 52.2만 |
| 2026.10.07 | ₩34,238 | ₩34,372 | ₩34,064 | ₩34,372 | +0.39% | 44.7만 |
| 2026.10.06 | ₩34,869 | ₩35,056 | ₩34,869 | ₩34,869 | 0.00% | 45만 |
| 2026.10.05 | ₩34,587 | ₩34,788 | ₩34,493 | ₩34,761 | +0.50% | 42.1만 |
| 2026.10.02 | ₩34,225 | ₩34,620 | ₩34,225 | ₩34,466 | +0.71% | 37.9만 |
| 2026.10.01 | ₩34,091 | ₩34,198 | ₩33,843 | ₩34,024 | -0.20% | 48.1만 |
| 2026.09.30 | ₩34,091 | ₩34,185 | ₩33,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,916 |
| -0.51% |
| 57.8만 |
| 2026.09.29 | ₩34,238 | ₩34,426 | ₩34,124 | ₩34,305 | +0.20% | 36.1만 |
|---|
| 2026.09.28 | ₩34,238 | ₩34,305 | ₩33,916 | ₩34,064 | -0.51% | 40.5만 |
|---|
| 2026.09.25 | ₩34,386 | ₩34,607 | ₩34,252 | ₩34,533 | +0.43% | 34.9만 |
|---|
| 2026.09.24 | ₩34,131 | ₩34,466 | ₩34,118 | ₩34,305 | +0.51% | 43만 |
|---|
| 2026.09.23 | ₩34,802 | ₩34,802 | ₩34,346 | ₩34,453 | -1.00% | 40.1만 |
|---|
| 2026.09.22 | ₩35,097 | ₩35,284 | ₩35,043 | ₩35,271 | +0.50% | 69만 |
|---|
| 2026.09.21 | ₩34,869 | ₩35,090 | ₩34,822 | ₩35,016 | +0.42% | 43만 |
|---|
| 2026.09.18 | ₩34,419 | ₩34,641 | ₩34,319 | ₩34,627 | +0.60% | 38.3만 |
|---|
| 2026.09.17 | ₩34,359 | ₩34,359 | ₩34,024 | ₩34,171 | -0.55% | 30.7만 |
|---|
| 2026.09.16 | ₩33,688 | ₩33,997 | ₩33,400 | ₩33,702 | +0.04% | 43.7만 |
|---|
| 2026.09.15 | ₩34,037 | ₩34,131 | ₩33,849 | ₩33,863 | -0.51% | 102만 |
|---|
| 2026.09.14 | ₩33,943 | ₩34,206 | ₩33,809 | ₩34,037 | +0.28% | 42.6만 |
|---|
| 2026.09.11 | ₩34,600 | ₩34,721 | ₩34,493 | ₩34,507 | -0.27% | 29.1만 |
|---|
| 2026.09.10 | ₩34,252 | ₩34,547 | ₩34,158 | ₩34,158 | -0.27% | 39.8만 |
|---|
| 2026.09.09 | ₩34,895 | ₩35,043 | ₩34,667 | ₩34,681 | -0.61% | 36.4만 |
|---|
| 2026.09.08 | ₩35,244 | ₩35,486 | ₩35,197 | ₩35,311 | +0.19% | 49.6만 |
|---|
| 2026.09.04 | ₩34,855 | ₩35,251 | ₩34,855 | ₩35,217 | +1.04% | 27.3만 |
|---|
| 2026.09.03 | ₩34,520 | ₩34,962 | ₩34,453 | ₩34,909 | +1.13% | 46.8만 |
|---|
| 2026.09.02 | ₩34,346 | ₩34,466 | ₩34,211 | ₩34,372 | +0.08% | 40.1만 |
|---|
| 2026.09.01 | ₩34,949 | ₩34,969 | ₩34,584 | ₩34,681 | -0.77% | 55.8만 |
|---|
| 2026.08.31 | ₩35,298 | ₩35,365 | ₩35,048 | ₩35,298 | 0.00% | 29.2만 |
|---|
| 2026.08.28 | ₩35,834 | ₩36,035 | ₩35,298 | ₩35,298 | -1.50% | 52.9만 |
|---|
| 2026.08.27 | ₩35,781 | ₩35,982 | ₩35,713 | ₩35,941 | +0.45% | 46.7만 |
|---|
| 2026.08.26 | ₩35,365 | ₩35,606 | ₩35,365 | ₩35,539 | +0.49% | 26.2만 |
|---|
| 2026.08.25 | ₩35,633 | ₩35,975 | ₩35,633 | ₩35,955 | +0.90% | 33만 |
|---|
| 2026.08.24 | ₩35,620 | ₩35,620 | ₩35,217 | ₩35,459 | -0.45% | 38.4만 |
|---|
| 2026.08.21 | ₩35,794 | ₩35,834 | ₩35,499 | ₩35,754 | -0.11% | 26.8만 |
|---|
| 2026.08.20 | ₩35,432 | ₩35,673 | ₩35,392 | ₩35,553 | +0.34% | 29.8만 |
|---|
| 2026.08.19 | ₩35,874 | ₩35,975 | ₩35,351 | ₩35,539 | -0.93% | 39.7만 |
|---|
| 2026.08.18 | ₩36,505 | ₩36,565 | ₩35,995 | ₩36,156 | -0.96% | 114.4만 |
|---|
| 2026.08.17 | ₩36,760 | ₩37,147 | ₩36,746 | ₩36,920 | +0.44% | 30.7만 |
|---|
| 2026.08.14 | ₩36,572 | ₩36,865 | ₩36,558 | ₩36,760 | +0.51% | 28.5만 |
|---|
| 2026.08.13 | ₩36,451 | ₩36,760 | ₩36,451 | ₩36,532 | +0.22% | 30.3만 |
|---|
| 2026.08.12 | ₩36,411 | ₩36,579 | ₩36,263 | ₩36,438 | +0.07% | 38만 |
|---|
| 2026.08.11 | ₩36,585 | ₩36,679 | ₩36,292 | ₩36,411 | -0.48% | 24.7만 |
|---|
| 2026.08.10 | ₩36,612 | ₩36,692 | ₩36,371 | ₩36,478 | -0.37% | 31.2만 |
|---|
| 2026.08.07 | ₩36,371 | ₩36,639 | ₩36,330 | ₩36,625 | +0.70% | 49.4만 |
|---|
| 2026.08.06 | ₩35,727 | ₩36,196 | ₩35,555 | ₩36,035 | +0.86% | 35.9만 |
|---|
| 2026.08.05 | ₩35,941 | ₩36,270 | ₩35,901 | ₩35,901 | -0.11% | 38.3만 |
|---|
| 2026.08.04 | ₩36,183 | ₩36,545 | ₩36,183 | ₩36,491 | +0.85% | 49.3만 |
|---|
| 2026.08.03 | ₩35,043 | ₩35,794 | ₩34,976 | ₩35,754 | +2.03% | 52.8만 |
|---|
| 2026.07.31 | ₩35,244 | ₩35,351 | ₩34,815 | ₩35,123 | -0.34% | 58.4만 |
|---|
| 2026.07.30 | ₩34,641 | ₩34,989 | ₩34,600 | ₩34,922 | +0.81% | 67.5만 |
|---|
| 2026.07.29 | ₩34,614 | ₩34,855 | ₩33,943 | ₩34,024 | -1.70% | 74.2만 |
|---|
| 2026.07.28 | ₩35,325 | ₩35,329 | ₩34,654 | ₩35,137 | -0.53% | 63.4만 |
|---|
| 2026.07.27 | ₩35,915 | ₩36,089 | ₩35,284 | ₩35,727 | -0.52% | 58.7만 |
|---|
| 2026.07.24 | ₩36,277 | ₩36,389 | ₩35,606 | ₩35,713 | -1.55% | 37.9만 |
|---|
| 2026.07.23 | ₩36,210 | ₩36,545 | ₩36,009 | ₩36,250 | +0.11% | 49.3만 |
|---|
| 2026.07.22 | ₩36,545 | ₩36,773 | ₩36,491 | ₩36,585 | +0.11% | 44.8만 |
|---|
| 2026.07.21 | ₩36,988 | ₩37,283 | ₩36,974 | ₩37,216 | +0.62% | 116.3만 |
|---|
| 2026.07.20 | ₩36,612 | ₩36,988 | ₩36,545 | ₩36,545 | -0.18% | 46.3만 |
|---|
| 2026.07.17 | ₩36,089 | ₩36,800 | ₩35,700 | ₩36,371 | +0.78% | 63.2만 |
|---|
| 2026.07.16 | ₩37,444 | ₩37,477 | ₩36,766 | ₩36,853 | -1.58% | 53.7만 |
|---|
| 2026.07.15 | ₩38,208 | ₩38,355 | ₩37,309 | ₩37,806 | -1.05% | 52.7만 |
|---|
| 2026.07.14 | ₩38,342 | ₩38,624 | ₩38,342 | ₩38,543 | +0.52% | 45만 |
|---|
| 2026.07.13 | ₩38,034 | ₩38,288 | ₩37,894 | ₩38,007 | -0.07% | 38.7만 |
|---|
| 2026.07.10 | ₩38,409 | ₩38,557 | ₩38,181 | ₩38,423 | +0.03% | 31.7만 |
|---|
| 2026.07.09 | ₩37,940 | ₩38,476 | ₩37,940 | ₩38,423 | +1.27% | 33.8만 |
|---|
| 2026.07.08 | ₩37,363 | ₩37,819 | ₩37,189 | ₩37,765 | +1.08% | 41.6만 |
|---|
| 2026.07.07 | ₩38,463 | ₩38,566 | ₩37,819 | ₩38,168 | -0.77% | 43.9만 |
|---|
| 2026.07.06 | ₩38,288 | ₩38,919 | ₩38,288 | ₩38,731 | +1.16% | 48.1만 |
|---|
| 2026.07.02 | ₩39,053 | ₩39,133 | ₩37,926 | ₩38,101 | -2.44% | 61만 |
|---|
| 2026.07.01 | ₩39,026 | ₩39,220 | ₩38,798 | ₩38,811 | -0.55% | 40.7만 |
|---|
| 2026.06.30 | ₩39,254 | ₩39,670 | ₩39,249 | ₩39,656 | +1.02% | 34.8만 |
|---|
| 2026.06.29 | ₩39,026 | ₩39,361 | ₩38,476 | ₩39,254 | +0.58% | 50만 |
|---|
| 2026.06.26 | ₩38,878 | ₩38,959 | ₩38,369 | ₩38,811 | -0.17% | 38.1만 |
|---|
| 2026.06.25 | ₩39,495 | ₩39,522 | ₩38,583 | ₩39,187 | -0.78% | 54.1만 |
|---|
| 2026.06.24 | ₩39,200 | ₩39,497 | ₩38,785 | ₩39,080 | -0.31% | 51.3만 |
|---|
| 2026.06.23 | ₩39,985 | ₩40,166 | ₩39,643 | ₩39,737 | -0.62% | 56.5만 |
|---|
| 2026.06.22 | ₩40,850 | ₩41,078 | ₩40,501 | ₩40,756 | -0.23% | 43.2만 |
|---|
| 2026.06.18 | ₩40,649 | ₩40,890 | ₩40,401 | ₩40,823 | +0.43% | 41.8만 |
|---|
| 2026.06.17 | ₩40,515 | ₩40,944 | ₩40,112 | ₩40,166 | -0.86% | 55.9만 |
|---|
| 2026.06.16 | ₩41,440 | ₩41,588 | ₩40,964 | ₩40,997 | -1.07% | 58.1만 |
|---|
| 2026.06.15 | ₩41,091 | ₩41,520 | ₩41,071 | ₩41,440 | +0.85% | 50.2만 |
|---|
| 2026.06.12 | ₩40,139 | ₩40,488 | ₩39,857 | ₩40,407 | +0.67% | 53.3만 |
|---|
| 2026.06.11 | ₩38,878 | ₩40,053 | ₩38,744 | ₩39,992 | +2.86% | 46.5만 |
|---|
| 2026.06.10 | ₩39,133 | ₩39,764 | ₩38,691 | ₩38,704 | -1.10% | 78.9만 |
|---|
| 2026.06.09 | ₩40,635 | ₩40,971 | ₩38,905 | ₩40,045 | -1.45% | 97.6만 |
|---|
| 2026.06.08 | ₩40,474 | ₩40,642 | ₩40,153 | ₩40,354 | -0.30% | 46.4만 |
|---|
| 2026.06.05 | ₩41,574 | ₩41,574 | ₩39,764 | ₩39,978 | -3.84% | 87.3만 |
|---|
| 2026.06.04 | ₩41,534 | ₩42,124 | ₩41,520 | ₩42,097 | +1.36% | 51.9만 |
|---|
| 2026.06.03 | ₩42,178 | ₩42,245 | ₩41,722 | ₩41,762 | -0.99% | 62.5만 |
|---|
| 2026.06.02 | ₩42,513 | ₩42,915 | ₩42,486 | ₩42,821 | +0.73% | 61.9만 |
|---|
| 2026.06.01 | ₩42,365 | ₩42,580 | ₩41,976 | ₩42,406 | +0.09% | 52.6만 |
|---|
| 2026.05.29 | ₩42,459 | ₩42,526 | ₩42,037 | ₩42,513 | +0.13% | 42.4만 |
|---|
| 2026.05.28 | ₩41,896 | ₩42,473 | ₩41,671 | ₩42,312 | +0.99% | 375.2만 |
|---|
| 2026.05.27 | ₩41,990 | ₩42,043 | ₩41,520 | ₩41,883 | -0.26% | 53.2만 |
|---|
| 2026.05.26 | ₩42,218 | ₩42,687 | ₩42,151 | ₩42,567 | +0.83% | 76.2만 |
|---|
| 2026.05.22 | ₩41,976 | ₩42,151 | ₩41,735 | ₩41,856 | -0.29% | 46.1만 |
|---|
| 2026.05.21 | ₩41,145 | ₩42,023 | ₩41,138 | ₩41,869 | +1.76% | 45.9만 |
|---|
| 2026.05.20 | ₩41,132 | ₩41,574 | ₩40,944 | ₩41,225 | +0.23% | 68.9만 |
|---|
| 2026.05.19 | ₩41,474 | ₩41,802 | ₩40,917 | ₩41,480 | +0.02% | 110.6만 |
|---|
| 2026.05.18 | ₩42,218 | ₩42,265 | ₩41,406 | ₩41,735 | -1.14% | 63.4만 |
|---|
| 2026.05.15 | ₩42,432 | ₩42,526 | ₩41,815 | ₩42,204 | -0.54% | 48.1만 |
|---|
| 2026.05.14 | ₩42,875 | ₩43,143 | ₩42,526 | ₩43,090 | +0.50% | 36.8만 |
|---|
| 2026.05.13 | ₩42,634 | ₩42,902 | ₩42,325 | ₩42,808 | +0.41% | 46만 |
|---|
| 2026.05.12 | ₩43,022 | ₩43,284 | ₩42,419 | ₩43,224 | +0.47% | 63.9만 |
|---|
| 2026.05.11 | ₩42,862 | ₩43,519 | ₩42,862 | ₩43,358 | +1.16% | 52.4만 |
|---|
| 2026.05.08 | ₩42,754 | ₩42,969 | ₩42,634 | ₩42,955 | +0.47% | 36.4만 |
|---|
| 2026.05.07 | ₩42,888 | ₩42,929 | ₩42,352 | ₩42,567 | -0.75% | 38.6만 |
|---|
| 2026.05.06 | ₩42,580 | ₩42,875 | ₩42,553 | ₩42,835 | +0.60% | 43.3만 |
|---|
| 2026.05.05 | ₩42,741 | ₩43,002 | ₩42,741 | ₩42,848 | +0.25% | 56.7만 |
|---|
| 2026.05.04 | ₩42,540 | ₩42,768 | ₩42,298 | ₩42,553 | +0.03% | 40.8만 |
|---|
| 2026.05.01 | ₩42,204 | ₩42,607 | ₩42,057 | ₩42,486 | +0.67% | 45.7만 |
|---|
| 2026.04.30 | ₩41,547 | ₩42,097 | ₩41,373 | ₩42,097 | +1.32% | 49.4만 |
|---|
| 2026.04.29 | ₩41,507 | ₩41,507 | ₩41,038 | ₩41,185 | -0.78% | 47.5만 |
|---|
| 2026.04.28 | ₩42,379 | ₩42,419 | ₩41,673 | ₩41,923 | -1.08% | 61.3만 |
|---|
| 2026.04.27 | ₩42,915 | ₩43,009 | ₩42,479 | ₩42,727 | -0.44% | 53.6만 |
|---|
| 2026.04.24 | ₩42,795 | ₩43,183 | ₩42,647 | ₩43,009 | +0.50% | 43.8만 |
|---|
| 2026.04.23 | ₩42,768 | ₩43,146 | ₩42,204 | ₩42,593 | -0.41% | 98.4만 |
|---|
| 2026.04.22 | ₩42,607 | ₩43,170 | ₩42,607 | ₩43,076 | +1.10% | 100.7만 |
|---|
| 2026.04.21 | ₩43,344 | ₩43,546 | ₩42,781 | ₩42,835 | -1.18% | 134.7만 |
|---|
| 2026.04.20 | ₩42,969 | ₩43,304 | ₩42,875 | ₩43,264 | +0.69% | 51.1만 |
|---|
| 2026.04.17 | ₩42,895 | ₩43,385 | ₩42,895 | ₩43,197 | +0.70% | 73만 |
|---|
| 2026.04.16 | ₩42,218 | ₩42,567 | ₩42,137 | ₩42,526 | +0.73% | 79만 |
|---|
| 2026.04.15 | ₩42,191 | ₩42,312 | ₩41,856 | ₩42,218 | +0.06% | 33.6만 |
|---|
| 2026.04.14 | ₩42,647 | ₩42,774 | ₩42,540 | ₩42,674 | +0.06% | 46.6만 |
|---|
| 2026.04.13 | ₩41,614 | ₩42,486 | ₩41,614 | ₩42,285 | +1.61% | 42.6만 |
|---|
| 2026.04.10 | ₩41,829 | ₩42,097 | ₩41,588 | ₩41,829 | 0.00% | 125.8만 |
|---|
| 2026.04.09 | ₩41,588 | ₩41,802 | ₩41,400 | ₩41,601 | +0.03% | 44.9만 |
|---|
| 2026.04.08 | ₩41,990 | ₩42,204 | ₩41,440 | ₩41,440 | -1.31% | 50.6만 |
|---|
| 2026.04.07 | ₩41,266 | ₩41,789 | ₩40,836 | ₩41,614 | +0.84% | 100.4만 |
|---|
| 2026.04.06 | ₩41,286 | ₩41,520 | ₩41,064 | ₩41,279 | -0.02% | 52.7만 |
|---|
| 2026.04.02 | ₩40,220 | ₩41,413 | ₩39,938 | ₩41,078 | +2.13% | 219.9만 |
|---|
| 2026.04.01 | ₩40,917 | ₩41,158 | ₩40,810 | ₩40,890 | -0.07% | 58.2만 |
|---|
| 2026.03.31 | ₩39,978 | ₩41,158 | ₩39,978 | ₩41,132 | +2.88% | 52.6만 |
|---|
| 2026.03.30 | ₩40,541 | ₩40,783 | ₩39,281 | ₩39,509 | -2.55% | 73.8만 |
|---|
| 2026.03.27 | ₩40,461 | ₩40,769 | ₩40,166 | ₩40,233 | -0.56% | 49.8만 |
|---|
| 2026.03.26 | ₩42,151 | ₩42,151 | ₩40,702 | ₩40,729 | -3.37% | 63.5만 |
|---|
| 2026.03.25 | ₩42,634 | ₩42,835 | ₩42,412 | ₩42,473 | -0.38% | 36.7만 |
|---|
| 2026.03.24 | ₩42,513 | ₩42,888 | ₩42,339 | ₩42,674 | +0.38% | 39.6만 |
|---|
| 2026.03.23 | ₩42,258 | ₩43,183 | ₩42,258 | ₩42,687 | +1.02% | 53.1만 |
|---|
| 2026.03.20 | ₩42,795 | ₩42,855 | ₩41,474 | ₩41,869 | -2.16% | 60.8만 |
|---|
| 2026.03.19 | ₩42,285 | ₩43,096 | ₩41,936 | ₩42,942 | +1.55% | 54.8만 |
|---|
| 2026.03.18 | ₩43,197 | ₩43,371 | ₩42,821 | ₩42,821 | -0.87% | 49.1만 |
|---|
| 2026.03.17 | ₩43,465 | ₩44,042 | ₩43,465 | ₩43,894 | +0.99% | 93.5만 |
|---|
| 2026.03.16 | ₩43,197 | ₩43,774 | ₩43,197 | ₩43,465 | +0.62% | 40.9만 |
|---|
| 2026.03.13 | ₩43,237 | ₩43,559 | ₩42,687 | ₩42,795 | -1.02% | 61.8만 |
|---|
| 2026.03.12 | ₩43,492 | ₩43,666 | ₩42,821 | ₩43,049 | -1.02% | 62.8만 |
|---|
| 2026.03.11 | ₩43,653 | ₩44,022 | ₩43,505 | ₩43,760 | +0.25% | 59만 |
|---|
| 2026.03.10 | ₩44,417 | ₩44,873 | ₩44,229 | ₩44,364 | -0.12% | 60.8만 |
|---|
| 2026.03.09 | ₩42,727 | ₩44,162 | ₩42,674 | ₩44,122 | +3.26% | 66.3만 |
|---|
| 2026.03.06 | ₩43,492 | ₩44,109 | ₩42,982 | ₩43,090 | -0.93% | 76.5만 |
|---|
| 2026.03.05 | ₩45,007 | ₩45,369 | ₩43,760 | ₩44,431 | -1.28% | 71.8만 |
|---|
| 2026.03.04 | ₩45,651 | ₩45,896 | ₩45,282 | ₩45,450 | -0.44% | 47.5만 |
|---|
| 2026.03.03 | ₩45,825 | ₩46,069 | ₩44,695 | ₩45,745 | -0.18% | 79.6만 |
|---|
| 2026.03.02 | ₩46,415 | ₩47,354 | ₩46,415 | ₩47,220 | +1.73% | 58.8만 |
|---|
| 2026.02.27 | ₩46,684 | ₩47,207 | ₩46,469 | ₩47,046 | +0.78% | 119.9만 |
|---|
| 2026.02.26 | ₩47,582 | ₩47,716 | ₩46,670 | ₩47,394 | -0.39% | 74만 |
|---|
| 2026.02.25 | ₩47,314 | ₩47,837 | ₩47,274 | ₩47,797 | +1.02% | 125.4만 |
|---|
| 2026.02.24 | ₩47,059 | ₩47,696 | ₩46,724 | ₩47,636 | +1.23% | 95.5만 |
|---|
| 2026.02.23 | ₩47,140 | ₩47,354 | ₩46,711 | ₩46,965 | -0.37% | 71.3만 |
|---|
| 2026.02.20 | ₩46,751 | ₩47,435 | ₩46,576 | ₩47,006 | +0.55% | 80.4만 |
|---|
| 2026.02.19 | ₩45,946 | ₩46,871 | ₩45,792 | ₩46,858 | +1.98% | 102.6만 |
|---|
| 2026.02.18 | ₩45,745 | ₩46,590 | ₩45,745 | ₩46,147 | +0.88% | 46.2만 |
|---|
| 2026.02.17 | ₩45,638 | ₩46,389 | ₩45,115 | ₩46,067 | +0.94% | 63.1만 |
|---|
| 2026.02.13 | ₩45,812 | ₩46,516 | ₩45,329 | ₩46,201 | +0.85% | 43.3만 |
|---|
| 2026.02.12 | ₩46,965 | ₩47,048 | ₩45,671 | ₩45,772 | -2.54% | 58만 |
|---|
| 2026.02.11 | ₩47,529 | ₩47,529 | ₩46,369 | ₩46,751 | -1.64% | 52.6만 |
|---|
| 2026.02.10 | ₩48,105 | ₩48,105 | ₩47,451 | ₩47,703 | -0.84% | 58.4만 |
|---|
| 2026.02.09 | ₩47,207 | ₩48,132 | ₩47,019 | ₩48,092 | +1.87% | 62.2만 |
|---|
| 2026.02.06 | ₩46,261 | ₩47,408 | ₩46,261 | ₩47,408 | +2.48% | 83.1만 |
|---|
| 2026.02.05 | ₩45,504 | ₩46,348 | ₩45,289 | ₩45,611 | +0.24% | 118.1만 |
|---|
| 2026.02.04 | ₩47,569 | ₩47,569 | ₩45,732 | ₩46,362 | -2.54% | 129.4만 |
|---|
| 2026.02.03 | ₩48,494 | ₩48,753 | ₩47,368 | ₩47,891 | -1.24% | 92.1만 |
|---|
| 2026.02.02 | ₩47,596 | ₩48,257 | ₩47,408 | ₩47,891 | +0.62% | 72.8만 |
|---|
| 2026.01.30 | ₩48,749 | ₩49,017 | ₩48,139 | ₩48,266 | -0.99% | 127.8만 |
|---|
| 2026.01.29 | ₩49,755 | ₩49,762 | ₩48,454 | ₩49,017 | -1.48% | 115.7만 |
|---|
| 2026.01.28 | ₩49,956 | ₩49,969 | ₩49,594 | ₩49,822 | -0.27% | 51.7만 |
|---|
| 2026.01.27 | ₩49,929 | ₩50,305 | ₩49,876 | ₩50,264 | +0.67% | 69만 |
|---|
| 2026.01.26 | ₩49,943 | ₩50,327 | ₩49,661 | ₩49,661 | -0.56% | 57.6만 |
|---|
| 2026.01.23 | ₩49,674 | ₩50,144 | ₩49,446 | ₩49,983 | +0.62% | 57.3만 |
|---|
| 2026.01.22 | ₩49,916 | ₩50,117 | ₩49,500 | ₩49,701 | -0.43% | 64만 |
|---|
| 2026.01.21 | ₩49,366 | ₩49,835 | ₩48,749 | ₩49,460 | +0.19% | 70.2만 |
|---|
| 2026.01.20 | ₩49,621 | ₩50,345 | ₩49,621 | ₩49,862 | +0.49% | 83.6만 |
|---|
| 2026.01.16 | ₩50,399 | ₩50,694 | ₩50,016 | ₩50,358 | -0.08% | 102.5만 |
|---|
| 2026.01.15 | ₩50,720 | ₩50,841 | ₩50,232 | ₩50,251 | -0.93% | 66.3만 |
|---|
| 2026.01.14 | ₩50,506 | ₩50,573 | ₩49,969 | ₩50,372 | -0.27% | 75.1만 |
|---|
| 2026.01.13 | ₩51,029 | ₩51,565 | ₩51,029 | ₩51,337 | +0.60% | 84.8만 |
|---|
| 2026.01.12 | ₩50,331 | ₩51,196 | ₩50,306 | ₩51,056 | +1.44% | 103.1만 |
|---|
| 2026.01.09 | ₩50,291 | ₩50,747 | ₩50,065 | ₩50,399 | +0.21% | 66.1만 |
|---|
| 2026.01.08 | ₩50,412 | ₩50,492 | ₩49,674 | ₩49,929 | -0.96% | 83만 |
|---|
| 2026.01.07 | ₩50,519 | ₩50,948 | ₩50,305 | ₩50,707 | +0.37% | 42.9만 |
|---|
| 2026.01.06 | ₩50,881 | ₩51,351 | ₩50,613 | ₩51,297 | +0.82% | 91.9만 |
|---|
| 2026.01.05 | ₩50,962 | ₩51,203 | ₩50,828 | ₩50,855 | -0.21% | 107.6만 |
|---|
| 2026.01.02 | ₩50,814 | ₩50,955 | ₩49,956 | ₩50,345 | -0.92% | 88.9만 |
|---|
| 2025.12.31 | ₩50,667 | ₩50,805 | ₩50,063 | ₩50,063 | -1.19% | 117.5만 |
|---|
| 2025.12.30 | ₩51,619 | ₩51,699 | ₩51,310 | ₩51,310 | -0.60% | 90.5만 |
|---|
| 2025.12.29 | ₩51,243 | ₩51,874 | ₩51,243 | ₩51,364 | +0.24% | 99.3만 |
|---|
| 2025.12.26 | ₩52,088 | ₩52,169 | ₩51,901 | ₩51,968 | -0.23% | 71.8만 |
|---|
| 2025.12.24 | ₩51,860 | ₩52,142 | ₩51,766 | ₩52,062 | +0.39% | 37.1만 |
|---|
| 2025.12.23 | ₩52,571 | ₩52,745 | ₩52,370 | ₩52,719 | +0.28% | 53.7만 |
|---|
| 2025.12.22 | ₩52,491 | ₩52,813 | ₩52,483 | ₩52,638 | +0.28% | 75.6만 |
|---|
| 2025.12.19 | ₩51,176 | ₩52,182 | ₩51,176 | ₩52,035 | +1.68% | 73.5만 |
|---|
| 2025.12.18 | ₩51,056 | ₩51,509 | ₩50,787 | ₩50,787 | -0.53% | 92.7만 |
|---|
| 2025.12.17 | ₩51,632 | ₩51,646 | ₩49,916 | ₩49,916 | -3.32% | 81.8만 |
|---|
| 2025.12.16 | ₩51,471 | ₩52,115 | ₩51,408 | ₩51,766 | +0.57% | 61.7만 |
|---|
| 2025.12.15 | ₩52,839 | ₩52,839 | ₩51,431 | ₩51,431 | -2.66% | 147.9만 |
|---|
| 2025.12.12 | ₩53,792 | ₩53,845 | ₩52,102 | ₩52,491 | -2.42% | 69.7만 |
|---|
| 2025.12.11 | ₩53,336 | ₩53,979 | ₩52,973 | ₩53,792 | +0.85% | 63.6만 |
|---|
| 2025.12.10 | ₩53,443 | ₩54,010 | ₩53,279 | ₩53,792 | +0.65% | 55.3만 |
|---|
| 2025.12.09 | ₩53,644 | ₩54,569 | ₩53,577 | ₩54,247 | +1.13% | 78.5만 |
|---|
| 2025.12.08 | ₩53,926 | ₩54,154 | ₩53,631 | ₩53,872 | -0.10% | 73.3만 |
|---|
| 2025.12.05 | ₩53,684 | ₩53,952 | ₩53,456 | ₩53,617 | -0.12% | 60.7만 |
|---|
| 2025.12.04 | ₩53,429 | ₩53,778 | ₩53,201 | ₩53,724 | +0.55% | 78.1만 |
|---|
| 2025.12.03 | ₩52,853 | ₩53,604 | ₩52,719 | ₩53,456 | +1.14% | 85.9만 |
|---|
| 2025.12.02 | ₩53,590 | ₩53,966 | ₩53,389 | ₩53,577 | -0.03% | 119.2만 |
|---|
| 2025.12.01 | ₩53,014 | ₩53,651 | ₩53,014 | ₩53,054 | +0.08% | 164.7만 |
|---|
| 2025.11.28 | ₩53,644 | ₩54,315 | ₩53,644 | ₩54,046 | +0.75% | 94.1만 |
|---|
| 2025.11.26 | ₩52,973 | ₩53,778 | ₩52,973 | ₩53,644 | +1.27% | 110.6만 |
|---|
| 2025.11.25 | ₩53,510 | ₩54,046 | ₩52,973 | ₩53,912 | +0.75% | 155만 |
|---|
| 2025.11.24 | ₩52,705 | ₩54,046 | ₩52,705 | ₩53,912 | +2.29% | 168.1만 |
|---|
| 2025.11.21 | ₩53,242 | ₩54,046 | ₩52,035 | ₩53,376 | +0.25% | 408.3만 |
|---|
| 2025.11.20 | ₩55,253 | ₩55,790 | ₩52,169 | ₩52,169 | -5.58% | 281만 |
|---|
| 2025.11.19 | ₩54,449 | ₩54,985 | ₩53,510 | ₩53,912 | -0.99% | 263.6만 |
|---|
| 2025.11.18 | ₩54,583 | ₩55,790 | ₩54,315 | ₩54,851 | +0.49% | 346.8만 |
|---|
| 2025.11.17 | ₩56,058 | ₩56,594 | ₩54,717 | ₩55,253 | -1.44% | 559.5만 |
|---|
| 2025.11.14 | ₩55,387 | ₩57,399 | ₩55,253 | ₩56,460 | +1.94% | 411.6만 |
|---|
| 2025.11.13 | ₩58,472 | ₩58,606 | ₩56,326 | ₩56,594 | -3.21% | 548.8만 |
|---|
| 2025.11.12 | ₩60,081 | ₩60,349 | ₩58,740 | ₩58,740 | -2.23% | 380만 |
|---|
| 2025.11.11 | ₩61,556 | ₩61,691 | ₩60,618 | ₩60,752 | -1.31% | 310만 |
|---|
| 2025.11.10 | ₩62,227 | ₩62,629 | ₩61,422 | ₩61,825 | -0.65% | 303만 |
|---|
| 2025.11.07 | ₩60,215 | ₩61,422 | ₩59,813 | ₩61,288 | +1.78% | 568.4만 |
|---|
| 2025.11.06 | ₩63,032 | ₩63,166 | ₩60,886 | ₩60,886 | -3.40% | 554.1만 |
|---|
| 2025.11.05 | ₩62,763 | ₩63,434 | ₩62,495 | ₩63,032 | +0.43% | 389.8만 |
|---|
| 2025.11.04 | ₩64,373 | ₩65,312 | ₩63,568 | ₩63,568 | -1.25% | 483.4만 |
|---|
| 2025.11.03 | ₩66,519 | ₩66,653 | ₩65,312 | ₩65,580 | -1.41% | 420.2만 |
|---|
| 2025.10.31 | ₩66,116 | ₩66,787 | ₩65,848 | ₩66,519 | +0.61% | 472.8만 |
|---|
| 2025.10.30 | ₩66,116 | ₩66,384 | ₩65,312 | ₩65,312 | -1.22% | 399.3만 |
|---|
| 2025.10.29 | ₩66,653 | ₩67,189 | ₩66,116 | ₩66,519 | -0.20% | 369.3만 |
|---|
| 2025.10.28 | ₩68,262 | ₩68,664 | ₩67,726 | ₩67,860 | -0.59% | 360만 |
|---|
| 2025.10.27 | ₩68,262 | ₩68,664 | ₩67,994 | ₩68,128 | -0.20% | 330.4만 |
|---|
| 2025.10.24 | ₩67,591 | ₩68,396 | ₩67,591 | ₩67,591 | 0.00% | 377.6만 |
|---|
| 2025.10.23 | ₩66,116 | ₩67,189 | ₩65,982 | ₩66,787 | +1.01% | 686.3만 |
|---|
| 2025.10.22 | ₩67,055 | ₩67,323 | ₩65,177 | ₩66,116 | -1.40% | 901.9만 |
|---|
| 2025.10.21 | ₩69,469 | ₩69,603 | ₩68,664 | ₩68,798 | -0.97% | 384만 |
|---|
| 2025.10.20 | ₩69,737 | ₩70,140 | ₩69,469 | ₩69,469 | -0.38% | 321.6만 |
|---|
| 2025.10.17 | ₩69,603 | ₩70,005 | ₩68,262 | ₩69,067 | -0.77% | 676만 |
|---|
| 2025.10.16 | ₩71,749 | ₩72,017 | ₩70,140 | ₩70,408 | -1.87% | 449.9만 |
|---|
| 2025.10.15 | ₩72,017 | ₩72,285 | ₩70,676 | ₩71,615 | -0.56% | 433.1만 |
|---|
| 2025.10.14 | ₩72,151 | ₩73,090 | ₩71,212 | ₩72,419 | +0.37% | 344.8만 |
|---|
| 2025.10.13 | ₩72,285 | ₩72,822 | ₩71,883 | ₩72,688 | +0.56% | 344.7만 |
|---|
| 2025.10.10 | ₩73,626 | ₩74,029 | ₩71,212 | ₩71,212 | -3.28% | 590.7만 |
|---|