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 | ₩34,217 | ₩34,324 | ₩34,036 | ₩34,230 | +0.04% | 30.1만 |
| 2026.10.08 | ₩34,163 | ₩34,405 | ₩33,674 | ₩33,842 | -0.94% | 52.2만 |
| 2026.10.07 | ₩34,244 | ₩34,378 | ₩34,070 | ₩34,378 | +0.39% | 44.7만 |
| 2026.10.06 | ₩34,874 | ₩35,062 | ₩34,874 | ₩34,874 | 0.00% | 45만 |
| 2026.10.05 | ₩34,593 | ₩34,794 | ₩34,499 | ₩34,767 | +0.50% | 42.1만 |
| 2026.10.02 | ₩34,230 | ₩34,626 | ₩34,230 | ₩34,472 | +0.71% | 37.9만 |
| 2026.10.01 | ₩34,096 | ₩34,204 | ₩33,848 | ₩34,029 | -0.20% | 48.1만 |
| 2026.09.30 | ₩34,096 | ₩34,190 | ₩33,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,922 |
| -0.51% |
| 57.8만 |
| 2026.09.29 | ₩34,244 | ₩34,432 | ₩34,130 | ₩34,311 | +0.20% | 36.1만 |
|---|
| 2026.09.28 | ₩34,244 | ₩34,311 | ₩33,922 | ₩34,070 | -0.51% | 40.5만 |
|---|
| 2026.09.25 | ₩34,391 | ₩34,613 | ₩34,257 | ₩34,539 | +0.43% | 34.9만 |
|---|
| 2026.09.24 | ₩34,137 | ₩34,472 | ₩34,123 | ₩34,311 | +0.51% | 43만 |
|---|
| 2026.09.23 | ₩34,807 | ₩34,807 | ₩34,351 | ₩34,459 | -1.00% | 40.1만 |
|---|
| 2026.09.22 | ₩35,102 | ₩35,290 | ₩35,049 | ₩35,277 | +0.50% | 69만 |
|---|
| 2026.09.21 | ₩34,874 | ₩35,096 | ₩34,827 | ₩35,022 | +0.42% | 43만 |
|---|
| 2026.09.18 | ₩34,425 | ₩34,646 | ₩34,324 | ₩34,633 | +0.60% | 38.3만 |
|---|
| 2026.09.17 | ₩34,365 | ₩34,365 | ₩34,029 | ₩34,177 | -0.55% | 30.7만 |
|---|
| 2026.09.16 | ₩33,694 | ₩34,002 | ₩33,406 | ₩33,707 | +0.04% | 43.7만 |
|---|
| 2026.09.15 | ₩34,043 | ₩34,137 | ₩33,855 | ₩33,868 | -0.51% | 102만 |
|---|
| 2026.09.14 | ₩33,949 | ₩34,212 | ₩33,815 | ₩34,043 | +0.28% | 42.6만 |
|---|
| 2026.09.11 | ₩34,606 | ₩34,727 | ₩34,499 | ₩34,512 | -0.27% | 29.1만 |
|---|
| 2026.09.10 | ₩34,257 | ₩34,552 | ₩34,163 | ₩34,163 | -0.27% | 39.8만 |
|---|
| 2026.09.09 | ₩34,901 | ₩35,049 | ₩34,673 | ₩34,687 | -0.61% | 36.4만 |
|---|
| 2026.09.08 | ₩35,250 | ₩35,491 | ₩35,203 | ₩35,317 | +0.19% | 49.6만 |
|---|
| 2026.09.04 | ₩34,861 | ₩35,257 | ₩34,861 | ₩35,223 | +1.04% | 27.3만 |
|---|
| 2026.09.03 | ₩34,526 | ₩34,968 | ₩34,459 | ₩34,915 | +1.13% | 46.8만 |
|---|
| 2026.09.02 | ₩34,351 | ₩34,472 | ₩34,217 | ₩34,378 | +0.08% | 40.1만 |
|---|
| 2026.09.01 | ₩34,955 | ₩34,975 | ₩34,590 | ₩34,687 | -0.77% | 55.8만 |
|---|
| 2026.08.31 | ₩35,304 | ₩35,371 | ₩35,054 | ₩35,304 | 0.00% | 29.2만 |
|---|
| 2026.08.28 | ₩35,840 | ₩36,041 | ₩35,304 | ₩35,304 | -1.50% | 52.9만 |
|---|
| 2026.08.27 | ₩35,786 | ₩35,988 | ₩35,719 | ₩35,947 | +0.45% | 46.7만 |
|---|
| 2026.08.26 | ₩35,371 | ₩35,612 | ₩35,371 | ₩35,545 | +0.49% | 26.2만 |
|---|
| 2026.08.25 | ₩35,639 | ₩35,981 | ₩35,639 | ₩35,961 | +0.90% | 33만 |
|---|
| 2026.08.24 | ₩35,625 | ₩35,625 | ₩35,223 | ₩35,465 | -0.45% | 38.4만 |
|---|
| 2026.08.21 | ₩35,800 | ₩35,840 | ₩35,505 | ₩35,760 | -0.11% | 26.8만 |
|---|
| 2026.08.20 | ₩35,438 | ₩35,679 | ₩35,397 | ₩35,558 | +0.34% | 29.8만 |
|---|
| 2026.08.19 | ₩35,880 | ₩35,981 | ₩35,357 | ₩35,545 | -0.93% | 39.7만 |
|---|
| 2026.08.18 | ₩36,511 | ₩36,571 | ₩36,001 | ₩36,162 | -0.96% | 114.4만 |
|---|
| 2026.08.17 | ₩36,766 | ₩37,153 | ₩36,752 | ₩36,927 | +0.44% | 30.7만 |
|---|
| 2026.08.14 | ₩36,578 | ₩36,872 | ₩36,564 | ₩36,766 | +0.51% | 28.5만 |
|---|
| 2026.08.13 | ₩36,457 | ₩36,766 | ₩36,457 | ₩36,538 | +0.22% | 30.3만 |
|---|
| 2026.08.12 | ₩36,417 | ₩36,585 | ₩36,269 | ₩36,444 | +0.07% | 38만 |
|---|
| 2026.08.11 | ₩36,591 | ₩36,685 | ₩36,297 | ₩36,417 | -0.48% | 24.7만 |
|---|
| 2026.08.10 | ₩36,618 | ₩36,699 | ₩36,377 | ₩36,484 | -0.37% | 31.2만 |
|---|
| 2026.08.07 | ₩36,377 | ₩36,645 | ₩36,336 | ₩36,631 | +0.70% | 49.4만 |
|---|
| 2026.08.06 | ₩35,733 | ₩36,202 | ₩35,561 | ₩36,041 | +0.86% | 35.9만 |
|---|
| 2026.08.05 | ₩35,947 | ₩36,276 | ₩35,907 | ₩35,907 | -0.11% | 38.3만 |
|---|
| 2026.08.04 | ₩36,189 | ₩36,551 | ₩36,189 | ₩36,497 | +0.85% | 49.3만 |
|---|
| 2026.08.03 | ₩35,049 | ₩35,800 | ₩34,982 | ₩35,760 | +2.03% | 52.8만 |
|---|
| 2026.07.31 | ₩35,250 | ₩35,357 | ₩34,821 | ₩35,129 | -0.34% | 58.4만 |
|---|
| 2026.07.30 | ₩34,646 | ₩34,995 | ₩34,606 | ₩34,928 | +0.81% | 67.5만 |
|---|
| 2026.07.29 | ₩34,619 | ₩34,861 | ₩33,949 | ₩34,029 | -1.70% | 74.2만 |
|---|
| 2026.07.28 | ₩35,330 | ₩35,334 | ₩34,660 | ₩35,143 | -0.53% | 63.4만 |
|---|
| 2026.07.27 | ₩35,921 | ₩36,095 | ₩35,290 | ₩35,733 | -0.52% | 58.7만 |
|---|
| 2026.07.24 | ₩36,283 | ₩36,395 | ₩35,612 | ₩35,719 | -1.55% | 37.9만 |
|---|
| 2026.07.23 | ₩36,216 | ₩36,551 | ₩36,014 | ₩36,256 | +0.11% | 49.3만 |
|---|
| 2026.07.22 | ₩36,551 | ₩36,779 | ₩36,497 | ₩36,591 | +0.11% | 44.8만 |
|---|
| 2026.07.21 | ₩36,994 | ₩37,289 | ₩36,980 | ₩37,222 | +0.62% | 116.3만 |
|---|
| 2026.07.20 | ₩36,618 | ₩36,994 | ₩36,551 | ₩36,551 | -0.18% | 46.3만 |
|---|
| 2026.07.17 | ₩36,095 | ₩36,806 | ₩35,706 | ₩36,377 | +0.78% | 63.2만 |
|---|
| 2026.07.16 | ₩37,450 | ₩37,483 | ₩36,772 | ₩36,859 | -1.58% | 53.7만 |
|---|
| 2026.07.15 | ₩38,214 | ₩38,362 | ₩37,316 | ₩37,812 | -1.05% | 52.7만 |
|---|
| 2026.07.14 | ₩38,348 | ₩38,630 | ₩38,348 | ₩38,550 | +0.52% | 45만 |
|---|
| 2026.07.13 | ₩38,040 | ₩38,295 | ₩37,900 | ₩38,013 | -0.07% | 38.7만 |
|---|
| 2026.07.10 | ₩38,415 | ₩38,563 | ₩38,187 | ₩38,429 | +0.03% | 31.7만 |
|---|
| 2026.07.09 | ₩37,946 | ₩38,482 | ₩37,946 | ₩38,429 | +1.27% | 33.8만 |
|---|
| 2026.07.08 | ₩37,369 | ₩37,825 | ₩37,195 | ₩37,772 | +1.08% | 41.6만 |
|---|
| 2026.07.07 | ₩38,469 | ₩38,572 | ₩37,825 | ₩38,174 | -0.77% | 43.9만 |
|---|
| 2026.07.06 | ₩38,295 | ₩38,925 | ₩38,295 | ₩38,737 | +1.16% | 48.1만 |
|---|
| 2026.07.02 | ₩39,059 | ₩39,140 | ₩37,933 | ₩38,107 | -2.44% | 61만 |
|---|
| 2026.07.01 | ₩39,032 | ₩39,227 | ₩38,804 | ₩38,818 | -0.55% | 40.7만 |
|---|
| 2026.06.30 | ₩39,260 | ₩39,676 | ₩39,255 | ₩39,663 | +1.02% | 34.8만 |
|---|
| 2026.06.29 | ₩39,032 | ₩39,368 | ₩38,482 | ₩39,260 | +0.58% | 50만 |
|---|
| 2026.06.26 | ₩38,885 | ₩38,965 | ₩38,375 | ₩38,818 | -0.17% | 38.1만 |
|---|
| 2026.06.25 | ₩39,502 | ₩39,529 | ₩38,590 | ₩39,193 | -0.78% | 54.1만 |
|---|
| 2026.06.24 | ₩39,207 | ₩39,503 | ₩38,791 | ₩39,086 | -0.31% | 51.3만 |
|---|
| 2026.06.23 | ₩39,991 | ₩40,173 | ₩39,649 | ₩39,743 | -0.62% | 56.5만 |
|---|
| 2026.06.22 | ₩40,857 | ₩41,085 | ₩40,508 | ₩40,763 | -0.23% | 43.2만 |
|---|
| 2026.06.18 | ₩40,655 | ₩40,897 | ₩40,407 | ₩40,830 | +0.43% | 41.8만 |
|---|
| 2026.06.17 | ₩40,521 | ₩40,951 | ₩40,119 | ₩40,173 | -0.86% | 55.9만 |
|---|
| 2026.06.16 | ₩41,447 | ₩41,594 | ₩40,971 | ₩41,004 | -1.07% | 58.1만 |
|---|
| 2026.06.15 | ₩41,098 | ₩41,527 | ₩41,078 | ₩41,447 | +0.85% | 50.2만 |
|---|
| 2026.06.12 | ₩40,146 | ₩40,494 | ₩39,864 | ₩40,414 | +0.67% | 53.3만 |
|---|
| 2026.06.11 | ₩38,885 | ₩40,060 | ₩38,751 | ₩39,998 | +2.86% | 46.5만 |
|---|
| 2026.06.10 | ₩39,140 | ₩39,770 | ₩38,697 | ₩38,710 | -1.10% | 78.9만 |
|---|
| 2026.06.09 | ₩40,642 | ₩40,977 | ₩38,912 | ₩40,052 | -1.45% | 97.6만 |
|---|
| 2026.06.08 | ₩40,481 | ₩40,649 | ₩40,159 | ₩40,360 | -0.30% | 46.4만 |
|---|
| 2026.06.05 | ₩41,581 | ₩41,581 | ₩39,770 | ₩39,985 | -3.84% | 87.3만 |
|---|
| 2026.06.04 | ₩41,541 | ₩42,131 | ₩41,527 | ₩42,104 | +1.36% | 51.9만 |
|---|
| 2026.06.03 | ₩42,185 | ₩42,252 | ₩41,728 | ₩41,769 | -0.99% | 62.5만 |
|---|
| 2026.06.02 | ₩42,520 | ₩42,922 | ₩42,493 | ₩42,828 | +0.73% | 61.9만 |
|---|
| 2026.06.01 | ₩42,372 | ₩42,587 | ₩41,983 | ₩42,413 | +0.09% | 52.6만 |
|---|
| 2026.05.29 | ₩42,466 | ₩42,533 | ₩42,044 | ₩42,520 | +0.13% | 42.4만 |
|---|
| 2026.05.28 | ₩41,903 | ₩42,480 | ₩41,677 | ₩42,319 | +0.99% | 375.2만 |
|---|
| 2026.05.27 | ₩41,997 | ₩42,050 | ₩41,527 | ₩41,889 | -0.26% | 53.2만 |
|---|
| 2026.05.26 | ₩42,225 | ₩42,694 | ₩42,158 | ₩42,573 | +0.83% | 76.2만 |
|---|
| 2026.05.22 | ₩41,983 | ₩42,158 | ₩41,742 | ₩41,863 | -0.29% | 46.1만 |
|---|
| 2026.05.21 | ₩41,152 | ₩42,030 | ₩41,145 | ₩41,876 | +1.76% | 45.9만 |
|---|
| 2026.05.20 | ₩41,138 | ₩41,581 | ₩40,951 | ₩41,232 | +0.23% | 68.9만 |
|---|
| 2026.05.19 | ₩41,480 | ₩41,809 | ₩40,924 | ₩41,487 | +0.02% | 110.6만 |
|---|
| 2026.05.18 | ₩42,225 | ₩42,272 | ₩41,413 | ₩41,742 | -1.14% | 63.4만 |
|---|
| 2026.05.15 | ₩42,439 | ₩42,533 | ₩41,822 | ₩42,211 | -0.54% | 48.1만 |
|---|
| 2026.05.14 | ₩42,882 | ₩43,150 | ₩42,533 | ₩43,097 | +0.50% | 36.8만 |
|---|
| 2026.05.13 | ₩42,641 | ₩42,909 | ₩42,332 | ₩42,815 | +0.41% | 46만 |
|---|
| 2026.05.12 | ₩43,030 | ₩43,291 | ₩42,426 | ₩43,231 | +0.47% | 63.9만 |
|---|
| 2026.05.11 | ₩42,869 | ₩43,526 | ₩42,869 | ₩43,365 | +1.16% | 52.4만 |
|---|
| 2026.05.08 | ₩42,761 | ₩42,976 | ₩42,641 | ₩42,962 | +0.47% | 36.4만 |
|---|
| 2026.05.07 | ₩42,895 | ₩42,936 | ₩42,359 | ₩42,573 | -0.75% | 38.6만 |
|---|
| 2026.05.06 | ₩42,587 | ₩42,882 | ₩42,560 | ₩42,842 | +0.60% | 43.3만 |
|---|
| 2026.05.05 | ₩42,748 | ₩43,009 | ₩42,748 | ₩42,855 | +0.25% | 56.7만 |
|---|
| 2026.05.04 | ₩42,547 | ₩42,775 | ₩42,305 | ₩42,560 | +0.03% | 40.8만 |
|---|
| 2026.05.01 | ₩42,211 | ₩42,614 | ₩42,064 | ₩42,493 | +0.67% | 45.7만 |
|---|
| 2026.04.30 | ₩41,554 | ₩42,104 | ₩41,380 | ₩42,104 | +1.32% | 49.4만 |
|---|
| 2026.04.29 | ₩41,514 | ₩41,514 | ₩41,044 | ₩41,192 | -0.78% | 47.5만 |
|---|
| 2026.04.28 | ₩42,386 | ₩42,426 | ₩41,680 | ₩41,930 | -1.08% | 61.3만 |
|---|
| 2026.04.27 | ₩42,922 | ₩43,016 | ₩42,486 | ₩42,734 | -0.44% | 53.6만 |
|---|
| 2026.04.24 | ₩42,802 | ₩43,191 | ₩42,654 | ₩43,016 | +0.50% | 43.8만 |
|---|
| 2026.04.23 | ₩42,775 | ₩43,153 | ₩42,211 | ₩42,600 | -0.41% | 98.4만 |
|---|
| 2026.04.22 | ₩42,614 | ₩43,177 | ₩42,614 | ₩43,083 | +1.10% | 100.7만 |
|---|
| 2026.04.21 | ₩43,351 | ₩43,553 | ₩42,788 | ₩42,842 | -1.18% | 134.7만 |
|---|
| 2026.04.20 | ₩42,976 | ₩43,311 | ₩42,882 | ₩43,271 | +0.69% | 51.1만 |
|---|
| 2026.04.17 | ₩42,902 | ₩43,392 | ₩42,902 | ₩43,204 | +0.70% | 73만 |
|---|
| 2026.04.16 | ₩42,225 | ₩42,573 | ₩42,144 | ₩42,533 | +0.73% | 79만 |
|---|
| 2026.04.15 | ₩42,198 | ₩42,319 | ₩41,863 | ₩42,225 | +0.06% | 33.6만 |
|---|
| 2026.04.14 | ₩42,654 | ₩42,781 | ₩42,547 | ₩42,681 | +0.06% | 46.6만 |
|---|
| 2026.04.13 | ₩41,621 | ₩42,493 | ₩41,621 | ₩42,292 | +1.61% | 42.6만 |
|---|
| 2026.04.10 | ₩41,836 | ₩42,104 | ₩41,594 | ₩41,836 | 0.00% | 125.8만 |
|---|
| 2026.04.09 | ₩41,594 | ₩41,809 | ₩41,407 | ₩41,608 | +0.03% | 44.9만 |
|---|
| 2026.04.08 | ₩41,997 | ₩42,211 | ₩41,447 | ₩41,447 | -1.31% | 50.6만 |
|---|
| 2026.04.07 | ₩41,272 | ₩41,796 | ₩40,843 | ₩41,621 | +0.84% | 100.4만 |
|---|
| 2026.04.06 | ₩41,293 | ₩41,527 | ₩41,071 | ₩41,286 | -0.02% | 52.7만 |
|---|
| 2026.04.02 | ₩40,226 | ₩41,420 | ₩39,945 | ₩41,085 | +2.13% | 219.9만 |
|---|
| 2026.04.01 | ₩40,924 | ₩41,165 | ₩40,816 | ₩40,897 | -0.07% | 58.2만 |
|---|
| 2026.03.31 | ₩39,985 | ₩41,165 | ₩39,985 | ₩41,138 | +2.88% | 52.6만 |
|---|
| 2026.03.30 | ₩40,548 | ₩40,790 | ₩39,287 | ₩39,515 | -2.55% | 73.8만 |
|---|
| 2026.03.27 | ₩40,468 | ₩40,776 | ₩40,173 | ₩40,240 | -0.56% | 49.8만 |
|---|
| 2026.03.26 | ₩42,158 | ₩42,158 | ₩40,709 | ₩40,736 | -3.37% | 63.5만 |
|---|
| 2026.03.25 | ₩42,641 | ₩42,842 | ₩42,419 | ₩42,480 | -0.38% | 36.7만 |
|---|
| 2026.03.24 | ₩42,520 | ₩42,895 | ₩42,345 | ₩42,681 | +0.38% | 39.6만 |
|---|
| 2026.03.23 | ₩42,265 | ₩43,191 | ₩42,265 | ₩42,694 | +1.02% | 53.1만 |
|---|
| 2026.03.20 | ₩42,802 | ₩42,862 | ₩41,480 | ₩41,876 | -2.16% | 60.8만 |
|---|
| 2026.03.19 | ₩42,292 | ₩43,103 | ₩41,943 | ₩42,949 | +1.55% | 54.8만 |
|---|
| 2026.03.18 | ₩43,204 | ₩43,378 | ₩42,828 | ₩42,828 | -0.87% | 49.1만 |
|---|
| 2026.03.17 | ₩43,472 | ₩44,049 | ₩43,472 | ₩43,901 | +0.99% | 93.5만 |
|---|
| 2026.03.16 | ₩43,204 | ₩43,781 | ₩43,204 | ₩43,472 | +0.62% | 40.9만 |
|---|
| 2026.03.13 | ₩43,244 | ₩43,566 | ₩42,694 | ₩42,802 | -1.02% | 61.8만 |
|---|
| 2026.03.12 | ₩43,499 | ₩43,673 | ₩42,828 | ₩43,056 | -1.02% | 62.8만 |
|---|
| 2026.03.11 | ₩43,660 | ₩44,029 | ₩43,512 | ₩43,767 | +0.25% | 59만 |
|---|
| 2026.03.10 | ₩44,425 | ₩44,881 | ₩44,237 | ₩44,371 | -0.12% | 60.8만 |
|---|
| 2026.03.09 | ₩42,734 | ₩44,170 | ₩42,681 | ₩44,129 | +3.26% | 66.3만 |
|---|
| 2026.03.06 | ₩43,499 | ₩44,116 | ₩42,989 | ₩43,097 | -0.93% | 76.5만 |
|---|
| 2026.03.05 | ₩45,015 | ₩45,377 | ₩43,767 | ₩44,438 | -1.28% | 71.8만 |
|---|
| 2026.03.04 | ₩45,659 | ₩45,904 | ₩45,290 | ₩45,457 | -0.44% | 47.5만 |
|---|
| 2026.03.03 | ₩45,833 | ₩46,077 | ₩44,702 | ₩45,752 | -0.18% | 79.6만 |
|---|
| 2026.03.02 | ₩46,423 | ₩47,362 | ₩46,423 | ₩47,228 | +1.73% | 58.8만 |
|---|
| 2026.02.27 | ₩46,691 | ₩47,214 | ₩46,477 | ₩47,054 | +0.78% | 119.9만 |
|---|
| 2026.02.26 | ₩47,590 | ₩47,724 | ₩46,678 | ₩47,402 | -0.39% | 74만 |
|---|
| 2026.02.25 | ₩47,322 | ₩47,845 | ₩47,282 | ₩47,805 | +1.02% | 125.4만 |
|---|
| 2026.02.24 | ₩47,067 | ₩47,704 | ₩46,732 | ₩47,644 | +1.23% | 95.5만 |
|---|
| 2026.02.23 | ₩47,147 | ₩47,362 | ₩46,718 | ₩46,973 | -0.37% | 71.3만 |
|---|
| 2026.02.20 | ₩46,758 | ₩47,442 | ₩46,584 | ₩47,013 | +0.55% | 80.4만 |
|---|
| 2026.02.19 | ₩45,954 | ₩46,879 | ₩45,799 | ₩46,866 | +1.98% | 102.6만 |
|---|
| 2026.02.18 | ₩45,752 | ₩46,597 | ₩45,752 | ₩46,155 | +0.88% | 46.2만 |
|---|
| 2026.02.17 | ₩45,645 | ₩46,396 | ₩45,122 | ₩46,074 | +0.94% | 63.1만 |
|---|
| 2026.02.13 | ₩45,819 | ₩46,524 | ₩45,337 | ₩46,208 | +0.85% | 43.3만 |
|---|
| 2026.02.12 | ₩46,973 | ₩47,056 | ₩45,679 | ₩45,779 | -2.54% | 58만 |
|---|
| 2026.02.11 | ₩47,536 | ₩47,536 | ₩46,376 | ₩46,758 | -1.64% | 52.6만 |
|---|
| 2026.02.10 | ₩48,113 | ₩48,113 | ₩47,459 | ₩47,711 | -0.84% | 58.4만 |
|---|
| 2026.02.09 | ₩47,214 | ₩48,140 | ₩47,027 | ₩48,100 | +1.87% | 62.2만 |
|---|
| 2026.02.06 | ₩46,269 | ₩47,416 | ₩46,269 | ₩47,416 | +2.48% | 83.1만 |
|---|
| 2026.02.05 | ₩45,511 | ₩46,356 | ₩45,296 | ₩45,618 | +0.24% | 118.1만 |
|---|
| 2026.02.04 | ₩47,577 | ₩47,577 | ₩45,739 | ₩46,369 | -2.54% | 129.4만 |
|---|
| 2026.02.03 | ₩48,502 | ₩48,761 | ₩47,375 | ₩47,899 | -1.24% | 92.1만 |
|---|
| 2026.02.02 | ₩47,603 | ₩48,265 | ₩47,416 | ₩47,899 | +0.62% | 72.8만 |
|---|
| 2026.01.30 | ₩48,757 | ₩49,025 | ₩48,147 | ₩48,274 | -0.99% | 127.8만 |
|---|
| 2026.01.29 | ₩49,763 | ₩49,770 | ₩48,462 | ₩49,025 | -1.48% | 115.7만 |
|---|
| 2026.01.28 | ₩49,964 | ₩49,978 | ₩49,602 | ₩49,830 | -0.27% | 51.7만 |
|---|
| 2026.01.27 | ₩49,937 | ₩50,313 | ₩49,884 | ₩50,273 | +0.67% | 69만 |
|---|
| 2026.01.26 | ₩49,951 | ₩50,336 | ₩49,669 | ₩49,669 | -0.56% | 57.6만 |
|---|
| 2026.01.23 | ₩49,682 | ₩50,152 | ₩49,454 | ₩49,991 | +0.62% | 57.3만 |
|---|
| 2026.01.22 | ₩49,924 | ₩50,125 | ₩49,508 | ₩49,709 | -0.43% | 64만 |
|---|
| 2026.01.21 | ₩49,374 | ₩49,843 | ₩48,757 | ₩49,468 | +0.19% | 70.2만 |
|---|
| 2026.01.20 | ₩49,629 | ₩50,353 | ₩49,629 | ₩49,870 | +0.49% | 83.6만 |
|---|
| 2026.01.16 | ₩50,407 | ₩50,702 | ₩50,025 | ₩50,367 | -0.08% | 102.5만 |
|---|
| 2026.01.15 | ₩50,729 | ₩50,849 | ₩50,240 | ₩50,259 | -0.93% | 66.3만 |
|---|
| 2026.01.14 | ₩50,514 | ₩50,581 | ₩49,978 | ₩50,380 | -0.27% | 75.1만 |
|---|
| 2026.01.13 | ₩51,037 | ₩51,574 | ₩51,037 | ₩51,346 | +0.60% | 84.8만 |
|---|
| 2026.01.12 | ₩50,340 | ₩51,205 | ₩50,314 | ₩51,064 | +1.44% | 103.1만 |
|---|
| 2026.01.09 | ₩50,300 | ₩50,756 | ₩50,073 | ₩50,407 | +0.21% | 66.1만 |
|---|
| 2026.01.08 | ₩50,420 | ₩50,501 | ₩49,682 | ₩49,937 | -0.96% | 83만 |
|---|
| 2026.01.07 | ₩50,528 | ₩50,957 | ₩50,313 | ₩50,715 | +0.37% | 42.9만 |
|---|
| 2026.01.06 | ₩50,890 | ₩51,359 | ₩50,621 | ₩51,305 | +0.82% | 91.9만 |
|---|
| 2026.01.05 | ₩50,970 | ₩51,212 | ₩50,836 | ₩50,863 | -0.21% | 107.6만 |
|---|
| 2026.01.02 | ₩50,823 | ₩50,963 | ₩49,964 | ₩50,353 | -0.92% | 88.9만 |
|---|
| 2025.12.31 | ₩50,675 | ₩50,813 | ₩50,071 | ₩50,071 | -1.19% | 117.5만 |
|---|
| 2025.12.30 | ₩51,627 | ₩51,708 | ₩51,319 | ₩51,319 | -0.60% | 90.5만 |
|---|
| 2025.12.29 | ₩51,252 | ₩51,882 | ₩51,252 | ₩51,373 | +0.24% | 99.3만 |
|---|
| 2025.12.26 | ₩52,097 | ₩52,177 | ₩51,909 | ₩51,976 | -0.23% | 71.8만 |
|---|
| 2025.12.24 | ₩51,869 | ₩52,151 | ₩51,775 | ₩52,070 | +0.39% | 37.1만 |
|---|
| 2025.12.23 | ₩52,580 | ₩52,754 | ₩52,379 | ₩52,727 | +0.28% | 53.7만 |
|---|
| 2025.12.22 | ₩52,499 | ₩52,821 | ₩52,491 | ₩52,647 | +0.28% | 75.6만 |
|---|
| 2025.12.19 | ₩51,185 | ₩52,191 | ₩51,185 | ₩52,043 | +1.68% | 73.5만 |
|---|
| 2025.12.18 | ₩51,064 | ₩51,517 | ₩50,796 | ₩50,796 | -0.53% | 92.7만 |
|---|
| 2025.12.17 | ₩51,641 | ₩51,654 | ₩49,924 | ₩49,924 | -3.32% | 81.8만 |
|---|
| 2025.12.16 | ₩51,480 | ₩52,124 | ₩51,417 | ₩51,775 | +0.57% | 61.7만 |
|---|
| 2025.12.15 | ₩52,848 | ₩52,848 | ₩51,440 | ₩51,440 | -2.66% | 147.9만 |
|---|
| 2025.12.12 | ₩53,800 | ₩53,854 | ₩52,110 | ₩52,499 | -2.42% | 69.7만 |
|---|
| 2025.12.11 | ₩53,344 | ₩53,988 | ₩52,982 | ₩53,800 | +0.85% | 63.6만 |
|---|
| 2025.12.10 | ₩53,452 | ₩54,019 | ₩53,288 | ₩53,800 | +0.65% | 55.3만 |
|---|
| 2025.12.09 | ₩53,653 | ₩54,578 | ₩53,586 | ₩54,256 | +1.13% | 78.5만 |
|---|
| 2025.12.08 | ₩53,934 | ₩54,163 | ₩53,639 | ₩53,881 | -0.10% | 73.3만 |
|---|
| 2025.12.05 | ₩53,693 | ₩53,961 | ₩53,465 | ₩53,626 | -0.12% | 60.7만 |
|---|
| 2025.12.04 | ₩53,438 | ₩53,787 | ₩53,210 | ₩53,733 | +0.55% | 78.1만 |
|---|
| 2025.12.03 | ₩52,861 | ₩53,613 | ₩52,727 | ₩53,465 | +1.14% | 85.9만 |
|---|
| 2025.12.02 | ₩53,599 | ₩53,975 | ₩53,398 | ₩53,586 | -0.03% | 119.2만 |
|---|
| 2025.12.01 | ₩53,022 | ₩53,660 | ₩53,022 | ₩53,063 | +0.08% | 164.7만 |
|---|
| 2025.11.28 | ₩53,653 | ₩54,323 | ₩53,653 | ₩54,055 | +0.75% | 94.1만 |
|---|
| 2025.11.26 | ₩52,982 | ₩53,787 | ₩52,982 | ₩53,653 | +1.27% | 110.6만 |
|---|
| 2025.11.25 | ₩53,519 | ₩54,055 | ₩52,982 | ₩53,921 | +0.75% | 155만 |
|---|
| 2025.11.24 | ₩52,714 | ₩54,055 | ₩52,714 | ₩53,921 | +2.29% | 168.1만 |
|---|
| 2025.11.21 | ₩53,250 | ₩54,055 | ₩52,043 | ₩53,385 | +0.25% | 408.3만 |
|---|
| 2025.11.20 | ₩55,262 | ₩55,799 | ₩52,177 | ₩52,177 | -5.58% | 281만 |
|---|
| 2025.11.19 | ₩54,458 | ₩54,994 | ₩53,519 | ₩53,921 | -0.99% | 263.6만 |
|---|
| 2025.11.18 | ₩54,592 | ₩55,799 | ₩54,323 | ₩54,860 | +0.49% | 346.8만 |
|---|
| 2025.11.17 | ₩56,067 | ₩56,604 | ₩54,726 | ₩55,262 | -1.44% | 559.5만 |
|---|
| 2025.11.14 | ₩55,397 | ₩57,408 | ₩55,262 | ₩56,470 | +1.94% | 411.6만 |
|---|
| 2025.11.13 | ₩58,482 | ₩58,616 | ₩56,335 | ₩56,604 | -3.21% | 548.8만 |
|---|
| 2025.11.12 | ₩60,091 | ₩60,359 | ₩58,750 | ₩58,750 | -2.23% | 380만 |
|---|
| 2025.11.11 | ₩61,567 | ₩61,701 | ₩60,628 | ₩60,762 | -1.31% | 310만 |
|---|
| 2025.11.10 | ₩62,237 | ₩62,640 | ₩61,432 | ₩61,835 | -0.65% | 303만 |
|---|
| 2025.11.07 | ₩60,225 | ₩61,432 | ₩59,823 | ₩61,298 | +1.78% | 568.4만 |
|---|
| 2025.11.06 | ₩63,042 | ₩63,176 | ₩60,896 | ₩60,896 | -3.40% | 554.1만 |
|---|
| 2025.11.05 | ₩62,774 | ₩63,444 | ₩62,506 | ₩63,042 | +0.43% | 389.8만 |
|---|
| 2025.11.04 | ₩64,383 | ₩65,322 | ₩63,579 | ₩63,579 | -1.25% | 483.4만 |
|---|
| 2025.11.03 | ₩66,529 | ₩66,664 | ₩65,322 | ₩65,591 | -1.41% | 420.2만 |
|---|
| 2025.10.31 | ₩66,127 | ₩66,798 | ₩65,859 | ₩66,529 | +0.61% | 472.8만 |
|---|
| 2025.10.30 | ₩66,127 | ₩66,395 | ₩65,322 | ₩65,322 | -1.22% | 399.3만 |
|---|
| 2025.10.29 | ₩66,664 | ₩67,200 | ₩66,127 | ₩66,529 | -0.20% | 369.3만 |
|---|
| 2025.10.28 | ₩68,273 | ₩68,676 | ₩67,737 | ₩67,871 | -0.59% | 360만 |
|---|
| 2025.10.27 | ₩68,273 | ₩68,676 | ₩68,005 | ₩68,139 | -0.20% | 330.4만 |
|---|
| 2025.10.24 | ₩67,603 | ₩68,407 | ₩67,603 | ₩67,603 | 0.00% | 377.6만 |
|---|
| 2025.10.23 | ₩66,127 | ₩67,200 | ₩65,993 | ₩66,798 | +1.01% | 686.3만 |
|---|
| 2025.10.22 | ₩67,066 | ₩67,334 | ₩65,188 | ₩66,127 | -1.40% | 901.9만 |
|---|
| 2025.10.21 | ₩69,480 | ₩69,615 | ₩68,676 | ₩68,810 | -0.97% | 384만 |
|---|
| 2025.10.20 | ₩69,749 | ₩70,151 | ₩69,480 | ₩69,480 | -0.38% | 321.6만 |
|---|
| 2025.10.17 | ₩69,615 | ₩70,017 | ₩68,273 | ₩69,078 | -0.77% | 676만 |
|---|
| 2025.10.16 | ₩71,761 | ₩72,029 | ₩70,151 | ₩70,419 | -1.87% | 449.9만 |
|---|
| 2025.10.15 | ₩72,029 | ₩72,297 | ₩70,688 | ₩71,626 | -0.56% | 433.1만 |
|---|
| 2025.10.14 | ₩72,163 | ₩73,102 | ₩71,224 | ₩72,431 | +0.37% | 344.8만 |
|---|
| 2025.10.13 | ₩72,297 | ₩72,834 | ₩71,895 | ₩72,700 | +0.56% | 344.7만 |
|---|
| 2025.10.10 | ₩73,638 | ₩74,041 | ₩71,224 | ₩71,224 | -3.28% | 590.7만 |
|---|