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 | ₩34,184 | ₩34,291 | ₩34,003 | ₩34,197 | +0.04% | 30.1만 |
| 2026.10.08 | ₩34,130 | ₩34,372 | ₩33,641 | ₩33,809 | -0.94% | 52.2만 |
| 2026.10.07 | ₩34,211 | ₩34,345 | ₩34,037 | ₩34,345 | +0.39% | 44.7만 |
| 2026.10.06 | ₩34,841 | ₩35,028 | ₩34,841 | ₩34,841 | 0.00% | 45만 |
| 2026.10.05 | ₩34,559 | ₩34,760 | ₩34,465 | ₩34,733 | +0.50% | 42.1만 |
| 2026.10.02 | ₩34,197 | ₩34,593 | ₩34,197 | ₩34,439 | +0.71% | 37.9만 |
| 2026.10.01 | ₩34,063 | ₩34,171 | ₩33,815 | ₩33,996 | -0.20% | 48.1만 |
| 2026.09.30 | ₩34,063 | ₩34,157 | ₩33,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,889 |
| -0.51% |
| 57.8만 |
| 2026.09.29 | ₩34,211 | ₩34,398 | ₩34,097 | ₩34,278 | +0.20% | 36.1만 |
|---|
| 2026.09.28 | ₩34,211 | ₩34,278 | ₩33,889 | ₩34,037 | -0.51% | 40.5만 |
|---|
| 2026.09.25 | ₩34,358 | ₩34,579 | ₩34,224 | ₩34,506 | +0.43% | 34.9만 |
|---|
| 2026.09.24 | ₩34,104 | ₩34,439 | ₩34,090 | ₩34,278 | +0.51% | 43만 |
|---|
| 2026.09.23 | ₩34,774 | ₩34,774 | ₩34,318 | ₩34,425 | -1.00% | 40.1만 |
|---|
| 2026.09.22 | ₩35,068 | ₩35,256 | ₩35,015 | ₩35,243 | +0.50% | 69만 |
|---|
| 2026.09.21 | ₩34,841 | ₩35,062 | ₩34,794 | ₩34,988 | +0.42% | 43만 |
|---|
| 2026.09.18 | ₩34,392 | ₩34,613 | ₩34,291 | ₩34,599 | +0.60% | 38.3만 |
|---|
| 2026.09.17 | ₩34,331 | ₩34,331 | ₩33,996 | ₩34,144 | -0.55% | 30.7만 |
|---|
| 2026.09.16 | ₩33,661 | ₩33,970 | ₩33,373 | ₩33,675 | +0.04% | 43.7만 |
|---|
| 2026.09.15 | ₩34,010 | ₩34,104 | ₩33,822 | ₩33,836 | -0.51% | 102만 |
|---|
| 2026.09.14 | ₩33,916 | ₩34,179 | ₩33,782 | ₩34,010 | +0.28% | 42.6만 |
|---|
| 2026.09.11 | ₩34,573 | ₩34,693 | ₩34,465 | ₩34,479 | -0.27% | 29.1만 |
|---|
| 2026.09.10 | ₩34,224 | ₩34,519 | ₩34,130 | ₩34,130 | -0.27% | 39.8만 |
|---|
| 2026.09.09 | ₩34,867 | ₩35,015 | ₩34,640 | ₩34,653 | -0.61% | 36.4만 |
|---|
| 2026.09.08 | ₩35,216 | ₩35,457 | ₩35,169 | ₩35,283 | +0.19% | 49.6만 |
|---|
| 2026.09.04 | ₩34,827 | ₩35,222 | ₩34,827 | ₩35,189 | +1.04% | 27.3만 |
|---|
| 2026.09.03 | ₩34,492 | ₩34,934 | ₩34,425 | ₩34,881 | +1.13% | 46.8만 |
|---|
| 2026.09.02 | ₩34,318 | ₩34,439 | ₩34,184 | ₩34,345 | +0.08% | 40.1만 |
|---|
| 2026.09.01 | ₩34,921 | ₩34,941 | ₩34,556 | ₩34,653 | -0.77% | 55.8만 |
|---|
| 2026.08.31 | ₩35,269 | ₩35,336 | ₩35,020 | ₩35,269 | 0.00% | 29.2만 |
|---|
| 2026.08.28 | ₩35,805 | ₩36,006 | ₩35,269 | ₩35,269 | -1.50% | 52.9만 |
|---|
| 2026.08.27 | ₩35,752 | ₩35,953 | ₩35,685 | ₩35,913 | +0.45% | 46.7만 |
|---|
| 2026.08.26 | ₩35,336 | ₩35,578 | ₩35,336 | ₩35,511 | +0.49% | 26.2만 |
|---|
| 2026.08.25 | ₩35,604 | ₩35,946 | ₩35,604 | ₩35,926 | +0.90% | 33만 |
|---|
| 2026.08.24 | ₩35,591 | ₩35,591 | ₩35,189 | ₩35,430 | -0.45% | 38.4만 |
|---|
| 2026.08.21 | ₩35,765 | ₩35,805 | ₩35,470 | ₩35,725 | -0.11% | 26.8만 |
|---|
| 2026.08.20 | ₩35,403 | ₩35,645 | ₩35,363 | ₩35,524 | +0.34% | 29.8만 |
|---|
| 2026.08.19 | ₩35,846 | ₩35,946 | ₩35,323 | ₩35,511 | -0.93% | 39.7만 |
|---|
| 2026.08.18 | ₩36,475 | ₩36,536 | ₩35,966 | ₩36,127 | -0.96% | 114.4만 |
|---|
| 2026.08.17 | ₩36,730 | ₩37,117 | ₩36,717 | ₩36,891 | +0.44% | 30.7만 |
|---|
| 2026.08.14 | ₩36,542 | ₩36,836 | ₩36,529 | ₩36,730 | +0.51% | 28.5만 |
|---|
| 2026.08.13 | ₩36,422 | ₩36,730 | ₩36,422 | ₩36,502 | +0.22% | 30.3만 |
|---|
| 2026.08.12 | ₩36,382 | ₩36,549 | ₩36,234 | ₩36,408 | +0.07% | 38만 |
|---|
| 2026.08.11 | ₩36,556 | ₩36,650 | ₩36,262 | ₩36,382 | -0.48% | 24.7만 |
|---|
| 2026.08.10 | ₩36,583 | ₩36,663 | ₩36,341 | ₩36,449 | -0.37% | 31.2만 |
|---|
| 2026.08.07 | ₩36,341 | ₩36,609 | ₩36,301 | ₩36,596 | +0.70% | 49.4만 |
|---|
| 2026.08.06 | ₩35,698 | ₩36,167 | ₩35,527 | ₩36,006 | +0.86% | 35.9만 |
|---|
| 2026.08.05 | ₩35,913 | ₩36,241 | ₩35,872 | ₩35,872 | -0.11% | 38.3만 |
|---|
| 2026.08.04 | ₩36,154 | ₩36,516 | ₩36,154 | ₩36,462 | +0.85% | 49.3만 |
|---|
| 2026.08.03 | ₩35,015 | ₩35,765 | ₩34,948 | ₩35,725 | +2.03% | 52.8만 |
|---|
| 2026.07.31 | ₩35,216 | ₩35,323 | ₩34,787 | ₩35,095 | -0.34% | 58.4만 |
|---|
| 2026.07.30 | ₩34,613 | ₩34,961 | ₩34,573 | ₩34,894 | +0.81% | 67.5만 |
|---|
| 2026.07.29 | ₩34,586 | ₩34,827 | ₩33,916 | ₩33,996 | -1.70% | 74.2만 |
|---|
| 2026.07.28 | ₩35,296 | ₩35,300 | ₩34,626 | ₩35,109 | -0.53% | 63.4만 |
|---|
| 2026.07.27 | ₩35,886 | ₩36,060 | ₩35,256 | ₩35,698 | -0.52% | 58.7만 |
|---|
| 2026.07.24 | ₩36,248 | ₩36,360 | ₩35,578 | ₩35,685 | -1.55% | 37.9만 |
|---|
| 2026.07.23 | ₩36,181 | ₩36,516 | ₩35,980 | ₩36,221 | +0.11% | 49.3만 |
|---|
| 2026.07.22 | ₩36,516 | ₩36,743 | ₩36,462 | ₩36,556 | +0.11% | 44.8만 |
|---|
| 2026.07.21 | ₩36,958 | ₩37,253 | ₩36,944 | ₩37,186 | +0.62% | 116.3만 |
|---|
| 2026.07.20 | ₩36,583 | ₩36,958 | ₩36,516 | ₩36,516 | -0.18% | 46.3만 |
|---|
| 2026.07.17 | ₩36,060 | ₩36,770 | ₩35,671 | ₩36,341 | +0.78% | 63.2만 |
|---|
| 2026.07.16 | ₩37,413 | ₩37,447 | ₩36,737 | ₩36,824 | -1.58% | 53.7만 |
|---|
| 2026.07.15 | ₩38,177 | ₩38,325 | ₩37,279 | ₩37,775 | -1.05% | 52.7만 |
|---|
| 2026.07.14 | ₩38,311 | ₩38,593 | ₩38,311 | ₩38,512 | +0.52% | 45만 |
|---|
| 2026.07.13 | ₩38,003 | ₩38,258 | ₩37,864 | ₩37,976 | -0.07% | 38.7만 |
|---|
| 2026.07.10 | ₩38,378 | ₩38,526 | ₩38,150 | ₩38,392 | +0.03% | 31.7만 |
|---|
| 2026.07.09 | ₩37,909 | ₩38,445 | ₩37,909 | ₩38,392 | +1.27% | 33.8만 |
|---|
| 2026.07.08 | ₩37,333 | ₩37,789 | ₩37,159 | ₩37,735 | +1.08% | 41.6만 |
|---|
| 2026.07.07 | ₩38,432 | ₩38,535 | ₩37,789 | ₩38,137 | -0.77% | 43.9만 |
|---|
| 2026.07.06 | ₩38,258 | ₩38,887 | ₩38,258 | ₩38,700 | +1.16% | 48.1만 |
|---|
| 2026.07.02 | ₩39,021 | ₩39,102 | ₩37,896 | ₩38,070 | -2.44% | 61만 |
|---|
| 2026.07.01 | ₩38,995 | ₩39,189 | ₩38,767 | ₩38,780 | -0.55% | 40.7만 |
|---|
| 2026.06.30 | ₩39,222 | ₩39,638 | ₩39,217 | ₩39,624 | +1.02% | 34.8만 |
|---|
| 2026.06.29 | ₩38,995 | ₩39,330 | ₩38,445 | ₩39,222 | +0.58% | 50만 |
|---|
| 2026.06.26 | ₩38,847 | ₩38,928 | ₩38,338 | ₩38,780 | -0.17% | 38.1만 |
|---|
| 2026.06.25 | ₩39,464 | ₩39,490 | ₩38,552 | ₩39,155 | -0.78% | 54.1만 |
|---|
| 2026.06.24 | ₩39,169 | ₩39,465 | ₩38,753 | ₩39,048 | -0.31% | 51.3만 |
|---|
| 2026.06.23 | ₩39,953 | ₩40,134 | ₩39,611 | ₩39,705 | -0.62% | 56.5만 |
|---|
| 2026.06.22 | ₩40,817 | ₩41,045 | ₩40,469 | ₩40,723 | -0.23% | 43.2만 |
|---|
| 2026.06.18 | ₩40,616 | ₩40,857 | ₩40,368 | ₩40,790 | +0.43% | 41.8만 |
|---|
| 2026.06.17 | ₩40,482 | ₩40,911 | ₩40,080 | ₩40,134 | -0.86% | 55.9만 |
|---|
| 2026.06.16 | ₩41,407 | ₩41,554 | ₩40,931 | ₩40,964 | -1.07% | 58.1만 |
|---|
| 2026.06.15 | ₩41,058 | ₩41,487 | ₩41,038 | ₩41,407 | +0.85% | 50.2만 |
|---|
| 2026.06.12 | ₩40,107 | ₩40,455 | ₩39,825 | ₩40,375 | +0.67% | 53.3만 |
|---|
| 2026.06.11 | ₩38,847 | ₩40,021 | ₩38,713 | ₩39,959 | +2.86% | 46.5만 |
|---|
| 2026.06.10 | ₩39,102 | ₩39,732 | ₩38,660 | ₩38,673 | -1.10% | 78.9만 |
|---|
| 2026.06.09 | ₩40,603 | ₩40,938 | ₩38,874 | ₩40,013 | -1.45% | 97.6만 |
|---|
| 2026.06.08 | ₩40,442 | ₩40,609 | ₩40,120 | ₩40,321 | -0.30% | 46.4만 |
|---|
| 2026.06.05 | ₩41,541 | ₩41,541 | ₩39,732 | ₩39,946 | -3.84% | 87.3만 |
|---|
| 2026.06.04 | ₩41,500 | ₩42,090 | ₩41,487 | ₩42,063 | +1.36% | 51.9만 |
|---|
| 2026.06.03 | ₩42,144 | ₩42,211 | ₩41,688 | ₩41,728 | -0.99% | 62.5만 |
|---|
| 2026.06.02 | ₩42,479 | ₩42,881 | ₩42,452 | ₩42,787 | +0.73% | 61.9만 |
|---|
| 2026.06.01 | ₩42,331 | ₩42,546 | ₩41,943 | ₩42,371 | +0.09% | 52.6만 |
|---|
| 2026.05.29 | ₩42,425 | ₩42,492 | ₩42,003 | ₩42,479 | +0.13% | 42.4만 |
|---|
| 2026.05.28 | ₩41,862 | ₩42,438 | ₩41,637 | ₩42,278 | +0.99% | 375.2만 |
|---|
| 2026.05.27 | ₩41,956 | ₩42,010 | ₩41,487 | ₩41,849 | -0.26% | 53.2만 |
|---|
| 2026.05.26 | ₩42,184 | ₩42,653 | ₩42,117 | ₩42,532 | +0.83% | 76.2만 |
|---|
| 2026.05.22 | ₩41,943 | ₩42,117 | ₩41,701 | ₩41,822 | -0.29% | 46.1만 |
|---|
| 2026.05.21 | ₩41,112 | ₩41,990 | ₩41,105 | ₩41,835 | +1.76% | 45.9만 |
|---|
| 2026.05.20 | ₩41,098 | ₩41,541 | ₩40,911 | ₩41,192 | +0.23% | 68.9만 |
|---|
| 2026.05.19 | ₩41,440 | ₩41,768 | ₩40,884 | ₩41,447 | +0.02% | 110.6만 |
|---|
| 2026.05.18 | ₩42,184 | ₩42,231 | ₩41,373 | ₩41,701 | -1.14% | 63.4만 |
|---|
| 2026.05.15 | ₩42,398 | ₩42,492 | ₩41,782 | ₩42,170 | -0.54% | 48.1만 |
|---|
| 2026.05.14 | ₩42,840 | ₩43,108 | ₩42,492 | ₩43,055 | +0.50% | 36.8만 |
|---|
| 2026.05.13 | ₩42,599 | ₩42,867 | ₩42,291 | ₩42,773 | +0.41% | 46만 |
|---|
| 2026.05.12 | ₩42,988 | ₩43,249 | ₩42,385 | ₩43,189 | +0.47% | 63.9만 |
|---|
| 2026.05.11 | ₩42,827 | ₩43,484 | ₩42,827 | ₩43,323 | +1.16% | 52.4만 |
|---|
| 2026.05.08 | ₩42,720 | ₩42,934 | ₩42,599 | ₩42,921 | +0.47% | 36.4만 |
|---|
| 2026.05.07 | ₩42,854 | ₩42,894 | ₩42,318 | ₩42,532 | -0.75% | 38.6만 |
|---|
| 2026.05.06 | ₩42,546 | ₩42,840 | ₩42,519 | ₩42,800 | +0.60% | 43.3만 |
|---|
| 2026.05.05 | ₩42,706 | ₩42,968 | ₩42,706 | ₩42,814 | +0.25% | 56.7만 |
|---|
| 2026.05.04 | ₩42,505 | ₩42,733 | ₩42,264 | ₩42,519 | +0.03% | 40.8만 |
|---|
| 2026.05.01 | ₩42,170 | ₩42,572 | ₩42,023 | ₩42,452 | +0.67% | 45.7만 |
|---|
| 2026.04.30 | ₩41,514 | ₩42,063 | ₩41,340 | ₩42,063 | +1.32% | 49.4만 |
|---|
| 2026.04.29 | ₩41,474 | ₩41,474 | ₩41,005 | ₩41,152 | -0.78% | 47.5만 |
|---|
| 2026.04.28 | ₩42,345 | ₩42,385 | ₩41,640 | ₩41,889 | -1.08% | 61.3만 |
|---|
| 2026.04.27 | ₩42,881 | ₩42,974 | ₩42,445 | ₩42,693 | -0.44% | 53.6만 |
|---|
| 2026.04.24 | ₩42,760 | ₩43,149 | ₩42,613 | ₩42,974 | +0.50% | 43.8만 |
|---|
| 2026.04.23 | ₩42,733 | ₩43,111 | ₩42,170 | ₩42,559 | -0.41% | 98.4만 |
|---|
| 2026.04.22 | ₩42,572 | ₩43,135 | ₩42,572 | ₩43,041 | +1.10% | 100.7만 |
|---|
| 2026.04.21 | ₩43,309 | ₩43,510 | ₩42,747 | ₩42,800 | -1.18% | 134.7만 |
|---|
| 2026.04.20 | ₩42,934 | ₩43,269 | ₩42,840 | ₩43,229 | +0.69% | 51.1만 |
|---|
| 2026.04.17 | ₩42,861 | ₩43,350 | ₩42,861 | ₩43,162 | +0.70% | 73만 |
|---|
| 2026.04.16 | ₩42,184 | ₩42,532 | ₩42,103 | ₩42,492 | +0.73% | 79만 |
|---|
| 2026.04.15 | ₩42,157 | ₩42,278 | ₩41,822 | ₩42,184 | +0.06% | 33.6만 |
|---|
| 2026.04.14 | ₩42,613 | ₩42,740 | ₩42,505 | ₩42,639 | +0.06% | 46.6만 |
|---|
| 2026.04.13 | ₩41,581 | ₩42,452 | ₩41,581 | ₩42,251 | +1.61% | 42.6만 |
|---|
| 2026.04.10 | ₩41,795 | ₩42,063 | ₩41,554 | ₩41,795 | 0.00% | 125.8만 |
|---|
| 2026.04.09 | ₩41,554 | ₩41,768 | ₩41,366 | ₩41,567 | +0.03% | 44.9만 |
|---|
| 2026.04.08 | ₩41,956 | ₩42,170 | ₩41,407 | ₩41,407 | -1.31% | 50.6만 |
|---|
| 2026.04.07 | ₩41,232 | ₩41,755 | ₩40,804 | ₩41,581 | +0.84% | 100.4만 |
|---|
| 2026.04.06 | ₩41,253 | ₩41,487 | ₩41,031 | ₩41,246 | -0.02% | 52.7만 |
|---|
| 2026.04.02 | ₩40,187 | ₩41,380 | ₩39,906 | ₩41,045 | +2.13% | 219.9만 |
|---|
| 2026.04.01 | ₩40,884 | ₩41,125 | ₩40,777 | ₩40,857 | -0.07% | 58.2만 |
|---|
| 2026.03.31 | ₩39,946 | ₩41,125 | ₩39,946 | ₩41,098 | +2.88% | 52.6만 |
|---|
| 2026.03.30 | ₩40,509 | ₩40,750 | ₩39,249 | ₩39,477 | -2.55% | 73.8만 |
|---|
| 2026.03.27 | ₩40,428 | ₩40,737 | ₩40,134 | ₩40,201 | -0.56% | 49.8만 |
|---|
| 2026.03.26 | ₩42,117 | ₩42,117 | ₩40,670 | ₩40,696 | -3.37% | 63.5만 |
|---|
| 2026.03.25 | ₩42,599 | ₩42,800 | ₩42,378 | ₩42,438 | -0.38% | 36.7만 |
|---|
| 2026.03.24 | ₩42,479 | ₩42,854 | ₩42,304 | ₩42,639 | +0.38% | 39.6만 |
|---|
| 2026.03.23 | ₩42,224 | ₩43,149 | ₩42,224 | ₩42,653 | +1.02% | 53.1만 |
|---|
| 2026.03.20 | ₩42,760 | ₩42,820 | ₩41,440 | ₩41,835 | -2.16% | 60.8만 |
|---|
| 2026.03.19 | ₩42,251 | ₩43,062 | ₩41,902 | ₩42,907 | +1.55% | 54.8만 |
|---|
| 2026.03.18 | ₩43,162 | ₩43,336 | ₩42,787 | ₩42,787 | -0.87% | 49.1만 |
|---|
| 2026.03.17 | ₩43,430 | ₩44,006 | ₩43,430 | ₩43,859 | +0.99% | 93.5만 |
|---|
| 2026.03.16 | ₩43,162 | ₩43,738 | ₩43,162 | ₩43,430 | +0.62% | 40.9만 |
|---|
| 2026.03.13 | ₩43,202 | ₩43,524 | ₩42,653 | ₩42,760 | -1.02% | 61.8만 |
|---|
| 2026.03.12 | ₩43,457 | ₩43,631 | ₩42,787 | ₩43,015 | -1.02% | 62.8만 |
|---|
| 2026.03.11 | ₩43,618 | ₩43,986 | ₩43,470 | ₩43,725 | +0.25% | 59만 |
|---|
| 2026.03.10 | ₩44,381 | ₩44,837 | ₩44,194 | ₩44,328 | -0.12% | 60.8만 |
|---|
| 2026.03.09 | ₩42,693 | ₩44,127 | ₩42,639 | ₩44,087 | +3.26% | 66.3만 |
|---|
| 2026.03.06 | ₩43,457 | ₩44,073 | ₩42,948 | ₩43,055 | -0.93% | 76.5만 |
|---|
| 2026.03.05 | ₩44,971 | ₩45,333 | ₩43,725 | ₩44,395 | -1.28% | 71.8만 |
|---|
| 2026.03.04 | ₩45,614 | ₩45,860 | ₩45,246 | ₩45,413 | -0.44% | 47.5만 |
|---|
| 2026.03.03 | ₩45,788 | ₩46,032 | ₩44,659 | ₩45,708 | -0.18% | 79.6만 |
|---|
| 2026.03.02 | ₩46,378 | ₩47,316 | ₩46,378 | ₩47,182 | +1.73% | 58.8만 |
|---|
| 2026.02.27 | ₩46,646 | ₩47,169 | ₩46,432 | ₩47,008 | +0.78% | 119.9만 |
|---|
| 2026.02.26 | ₩47,544 | ₩47,678 | ₩46,633 | ₩47,356 | -0.39% | 74만 |
|---|
| 2026.02.25 | ₩47,276 | ₩47,799 | ₩47,236 | ₩47,758 | +1.02% | 125.4만 |
|---|
| 2026.02.24 | ₩47,021 | ₩47,658 | ₩46,686 | ₩47,598 | +1.23% | 95.5만 |
|---|
| 2026.02.23 | ₩47,102 | ₩47,316 | ₩46,673 | ₩46,928 | -0.37% | 71.3만 |
|---|
| 2026.02.20 | ₩46,713 | ₩47,397 | ₩46,539 | ₩46,968 | +0.55% | 80.4만 |
|---|
| 2026.02.19 | ₩45,909 | ₩46,834 | ₩45,755 | ₩46,820 | +1.98% | 102.6만 |
|---|
| 2026.02.18 | ₩45,708 | ₩46,552 | ₩45,708 | ₩46,110 | +0.88% | 46.2만 |
|---|
| 2026.02.17 | ₩45,601 | ₩46,351 | ₩45,078 | ₩46,030 | +0.94% | 63.1만 |
|---|
| 2026.02.13 | ₩45,775 | ₩46,479 | ₩45,293 | ₩46,164 | +0.85% | 43.3만 |
|---|
| 2026.02.12 | ₩46,928 | ₩47,011 | ₩45,634 | ₩45,735 | -2.54% | 58만 |
|---|
| 2026.02.11 | ₩47,490 | ₩47,490 | ₩46,331 | ₩46,713 | -1.64% | 52.6만 |
|---|
| 2026.02.10 | ₩48,067 | ₩48,067 | ₩47,413 | ₩47,665 | -0.84% | 58.4만 |
|---|
| 2026.02.09 | ₩47,169 | ₩48,093 | ₩46,981 | ₩48,053 | +1.87% | 62.2만 |
|---|
| 2026.02.06 | ₩46,224 | ₩47,370 | ₩46,224 | ₩47,370 | +2.48% | 83.1만 |
|---|
| 2026.02.05 | ₩45,467 | ₩46,311 | ₩45,252 | ₩45,574 | +0.24% | 118.1만 |
|---|
| 2026.02.04 | ₩47,531 | ₩47,531 | ₩45,695 | ₩46,324 | -2.54% | 129.4만 |
|---|
| 2026.02.03 | ₩48,455 | ₩48,714 | ₩47,330 | ₩47,852 | -1.24% | 92.1만 |
|---|
| 2026.02.02 | ₩47,557 | ₩48,218 | ₩47,370 | ₩47,852 | +0.62% | 72.8만 |
|---|
| 2026.01.30 | ₩48,710 | ₩48,978 | ₩48,100 | ₩48,227 | -0.99% | 127.8만 |
|---|
| 2026.01.29 | ₩49,715 | ₩49,721 | ₩48,415 | ₩48,978 | -1.48% | 115.7만 |
|---|
| 2026.01.28 | ₩49,916 | ₩49,929 | ₩49,554 | ₩49,782 | -0.27% | 51.7만 |
|---|
| 2026.01.27 | ₩49,889 | ₩50,264 | ₩49,835 | ₩50,224 | +0.67% | 69만 |
|---|
| 2026.01.26 | ₩49,902 | ₩50,287 | ₩49,621 | ₩49,621 | -0.56% | 57.6만 |
|---|
| 2026.01.23 | ₩49,634 | ₩50,103 | ₩49,407 | ₩49,943 | +0.62% | 57.3만 |
|---|
| 2026.01.22 | ₩49,876 | ₩50,077 | ₩49,460 | ₩49,661 | -0.43% | 64만 |
|---|
| 2026.01.21 | ₩49,326 | ₩49,795 | ₩48,710 | ₩49,420 | +0.19% | 70.2만 |
|---|
| 2026.01.20 | ₩49,581 | ₩50,304 | ₩49,581 | ₩49,822 | +0.49% | 83.6만 |
|---|
| 2026.01.16 | ₩50,358 | ₩50,653 | ₩49,976 | ₩50,318 | -0.08% | 102.5만 |
|---|
| 2026.01.15 | ₩50,680 | ₩50,800 | ₩50,192 | ₩50,211 | -0.93% | 66.3만 |
|---|
| 2026.01.14 | ₩50,465 | ₩50,532 | ₩49,929 | ₩50,331 | -0.27% | 75.1만 |
|---|
| 2026.01.13 | ₩50,988 | ₩51,524 | ₩50,988 | ₩51,296 | +0.60% | 84.8만 |
|---|
| 2026.01.12 | ₩50,291 | ₩51,155 | ₩50,265 | ₩51,015 | +1.44% | 103.1만 |
|---|
| 2026.01.09 | ₩50,251 | ₩50,706 | ₩50,024 | ₩50,358 | +0.21% | 66.1만 |
|---|
| 2026.01.08 | ₩50,371 | ₩50,452 | ₩49,634 | ₩49,889 | -0.96% | 83만 |
|---|
| 2026.01.07 | ₩50,479 | ₩50,907 | ₩50,264 | ₩50,666 | +0.37% | 42.9만 |
|---|
| 2026.01.06 | ₩50,840 | ₩51,309 | ₩50,572 | ₩51,256 | +0.82% | 91.9만 |
|---|
| 2026.01.05 | ₩50,921 | ₩51,162 | ₩50,787 | ₩50,814 | -0.21% | 107.6만 |
|---|
| 2026.01.02 | ₩50,773 | ₩50,914 | ₩49,916 | ₩50,304 | -0.92% | 88.9만 |
|---|
| 2025.12.31 | ₩50,626 | ₩50,764 | ₩50,023 | ₩50,023 | -1.19% | 117.5만 |
|---|
| 2025.12.30 | ₩51,577 | ₩51,658 | ₩51,269 | ₩51,269 | -0.60% | 90.5만 |
|---|
| 2025.12.29 | ₩51,202 | ₩51,832 | ₩51,202 | ₩51,323 | +0.24% | 99.3만 |
|---|
| 2025.12.26 | ₩52,046 | ₩52,127 | ₩51,859 | ₩51,926 | -0.23% | 71.8만 |
|---|
| 2025.12.24 | ₩51,819 | ₩52,100 | ₩51,725 | ₩52,020 | +0.39% | 37.1만 |
|---|
| 2025.12.23 | ₩52,529 | ₩52,703 | ₩52,328 | ₩52,676 | +0.28% | 53.7만 |
|---|
| 2025.12.22 | ₩52,448 | ₩52,770 | ₩52,440 | ₩52,596 | +0.28% | 75.6만 |
|---|
| 2025.12.19 | ₩51,135 | ₩52,140 | ₩51,135 | ₩51,993 | +1.68% | 73.5만 |
|---|
| 2025.12.18 | ₩51,015 | ₩51,467 | ₩50,747 | ₩50,747 | -0.53% | 92.7만 |
|---|
| 2025.12.17 | ₩51,591 | ₩51,604 | ₩49,876 | ₩49,876 | -3.32% | 81.8만 |
|---|
| 2025.12.16 | ₩51,430 | ₩52,073 | ₩51,367 | ₩51,725 | +0.57% | 61.7만 |
|---|
| 2025.12.15 | ₩52,797 | ₩52,797 | ₩51,390 | ₩51,390 | -2.66% | 147.9만 |
|---|
| 2025.12.12 | ₩53,748 | ₩53,802 | ₩52,060 | ₩52,448 | -2.42% | 69.7만 |
|---|
| 2025.12.11 | ₩53,293 | ₩53,936 | ₩52,931 | ₩53,748 | +0.85% | 63.6만 |
|---|
| 2025.12.10 | ₩53,400 | ₩53,967 | ₩53,236 | ₩53,748 | +0.65% | 55.3만 |
|---|
| 2025.12.09 | ₩53,601 | ₩54,525 | ₩53,534 | ₩54,204 | +1.13% | 78.5만 |
|---|
| 2025.12.08 | ₩53,882 | ₩54,110 | ₩53,587 | ₩53,829 | -0.10% | 73.3만 |
|---|
| 2025.12.05 | ₩53,641 | ₩53,909 | ₩53,413 | ₩53,574 | -0.12% | 60.7만 |
|---|
| 2025.12.04 | ₩53,386 | ₩53,735 | ₩53,159 | ₩53,681 | +0.55% | 78.1만 |
|---|
| 2025.12.03 | ₩52,810 | ₩53,561 | ₩52,676 | ₩53,413 | +1.14% | 85.9만 |
|---|
| 2025.12.02 | ₩53,547 | ₩53,922 | ₩53,346 | ₩53,534 | -0.03% | 119.2만 |
|---|
| 2025.12.01 | ₩52,971 | ₩53,608 | ₩52,971 | ₩53,011 | +0.08% | 164.7만 |
|---|
| 2025.11.28 | ₩53,601 | ₩54,271 | ₩53,601 | ₩54,003 | +0.75% | 94.1만 |
|---|
| 2025.11.26 | ₩52,931 | ₩53,735 | ₩52,931 | ₩53,601 | +1.27% | 110.6만 |
|---|
| 2025.11.25 | ₩53,467 | ₩54,003 | ₩52,931 | ₩53,869 | +0.75% | 155만 |
|---|
| 2025.11.24 | ₩52,663 | ₩54,003 | ₩52,663 | ₩53,869 | +2.29% | 168.1만 |
|---|
| 2025.11.21 | ₩53,199 | ₩54,003 | ₩51,993 | ₩53,333 | +0.25% | 408.3만 |
|---|
| 2025.11.20 | ₩55,209 | ₩55,745 | ₩52,127 | ₩52,127 | -5.58% | 281만 |
|---|
| 2025.11.19 | ₩54,405 | ₩54,941 | ₩53,467 | ₩53,869 | -0.99% | 263.6만 |
|---|
| 2025.11.18 | ₩54,539 | ₩55,745 | ₩54,271 | ₩54,807 | +0.49% | 346.8만 |
|---|
| 2025.11.17 | ₩56,013 | ₩56,549 | ₩54,673 | ₩55,209 | -1.44% | 559.5만 |
|---|
| 2025.11.14 | ₩55,343 | ₩57,353 | ₩55,209 | ₩56,415 | +1.94% | 411.6만 |
|---|
| 2025.11.13 | ₩58,425 | ₩58,559 | ₩56,281 | ₩56,549 | -3.21% | 548.8만 |
|---|
| 2025.11.12 | ₩60,033 | ₩60,301 | ₩58,693 | ₩58,693 | -2.23% | 380만 |
|---|
| 2025.11.11 | ₩61,507 | ₩61,641 | ₩60,569 | ₩60,703 | -1.31% | 310만 |
|---|
| 2025.11.10 | ₩62,177 | ₩62,579 | ₩61,373 | ₩61,775 | -0.65% | 303만 |
|---|
| 2025.11.07 | ₩60,167 | ₩61,373 | ₩59,765 | ₩61,239 | +1.78% | 568.4만 |
|---|
| 2025.11.06 | ₩62,981 | ₩63,115 | ₩60,837 | ₩60,837 | -3.40% | 554.1만 |
|---|
| 2025.11.05 | ₩62,713 | ₩63,383 | ₩62,445 | ₩62,981 | +0.43% | 389.8만 |
|---|
| 2025.11.04 | ₩64,321 | ₩65,259 | ₩63,517 | ₩63,517 | -1.25% | 483.4만 |
|---|
| 2025.11.03 | ₩66,465 | ₩66,599 | ₩65,259 | ₩65,527 | -1.41% | 420.2만 |
|---|
| 2025.10.31 | ₩66,063 | ₩66,733 | ₩65,795 | ₩66,465 | +0.61% | 472.8만 |
|---|
| 2025.10.30 | ₩66,063 | ₩66,331 | ₩65,259 | ₩65,259 | -1.22% | 399.3만 |
|---|
| 2025.10.29 | ₩66,599 | ₩67,135 | ₩66,063 | ₩66,465 | -0.20% | 369.3만 |
|---|
| 2025.10.28 | ₩68,207 | ₩68,609 | ₩67,671 | ₩67,805 | -0.59% | 360만 |
|---|
| 2025.10.27 | ₩68,207 | ₩68,609 | ₩67,939 | ₩68,073 | -0.20% | 330.4만 |
|---|
| 2025.10.24 | ₩67,537 | ₩68,341 | ₩67,537 | ₩67,537 | 0.00% | 377.6만 |
|---|
| 2025.10.23 | ₩66,063 | ₩67,135 | ₩65,929 | ₩66,733 | +1.01% | 686.3만 |
|---|
| 2025.10.22 | ₩67,001 | ₩67,269 | ₩65,125 | ₩66,063 | -1.40% | 901.9만 |
|---|
| 2025.10.21 | ₩69,413 | ₩69,547 | ₩68,609 | ₩68,743 | -0.97% | 384만 |
|---|
| 2025.10.20 | ₩69,681 | ₩70,083 | ₩69,413 | ₩69,413 | -0.38% | 321.6만 |
|---|
| 2025.10.17 | ₩69,547 | ₩69,949 | ₩68,207 | ₩69,011 | -0.77% | 676만 |
|---|
| 2025.10.16 | ₩71,691 | ₩71,959 | ₩70,083 | ₩70,351 | -1.87% | 449.9만 |
|---|
| 2025.10.15 | ₩71,959 | ₩72,227 | ₩70,619 | ₩71,557 | -0.56% | 433.1만 |
|---|
| 2025.10.14 | ₩72,093 | ₩73,031 | ₩71,155 | ₩72,361 | +0.37% | 344.8만 |
|---|
| 2025.10.13 | ₩72,227 | ₩72,763 | ₩71,825 | ₩72,629 | +0.56% | 344.7만 |
|---|
| 2025.10.10 | ₩73,567 | ₩73,969 | ₩71,155 | ₩71,155 | -3.28% | 590.7만 |
|---|