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 | ₩34,219 | ₩34,326 | ₩34,038 | ₩34,232 | +0.04% | 30.1만 |
| 2026.10.08 | ₩34,165 | ₩34,406 | ₩33,675 | ₩33,843 | -0.94% | 52.2만 |
| 2026.10.07 | ₩34,245 | ₩34,380 | ₩34,071 | ₩34,380 | +0.39% | 44.7만 |
| 2026.10.06 | ₩34,876 | ₩35,064 | ₩34,876 | ₩34,876 | 0.00% | 45만 |
| 2026.10.05 | ₩34,594 | ₩34,795 | ₩34,500 | ₩34,769 | +0.50% | 42.1만 |
| 2026.10.02 | ₩34,232 | ₩34,628 | ₩34,232 | ₩34,473 | +0.71% | 37.9만 |
| 2026.10.01 | ₩34,098 | ₩34,205 | ₩33,850 | ₩34,031 | -0.20% | 48.1만 |
| 2026.09.30 | ₩34,098 | ₩34,192 | ₩33,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,924 |
| -0.51% |
| 57.8만 |
| 2026.09.29 | ₩34,245 | ₩34,433 | ₩34,131 | ₩34,313 | +0.20% | 36.1만 |
|---|
| 2026.09.28 | ₩34,245 | ₩34,313 | ₩33,924 | ₩34,071 | -0.51% | 40.5만 |
|---|
| 2026.09.25 | ₩34,393 | ₩34,614 | ₩34,259 | ₩34,541 | +0.43% | 34.9만 |
|---|
| 2026.09.24 | ₩34,138 | ₩34,473 | ₩34,125 | ₩34,313 | +0.51% | 43만 |
|---|
| 2026.09.23 | ₩34,809 | ₩34,809 | ₩34,353 | ₩34,460 | -1.00% | 40.1만 |
|---|
| 2026.09.22 | ₩35,104 | ₩35,292 | ₩35,050 | ₩35,278 | +0.50% | 69만 |
|---|
| 2026.09.21 | ₩34,876 | ₩35,097 | ₩34,829 | ₩35,023 | +0.42% | 43만 |
|---|
| 2026.09.18 | ₩34,427 | ₩34,648 | ₩34,326 | ₩34,634 | +0.60% | 38.3만 |
|---|
| 2026.09.17 | ₩34,366 | ₩34,366 | ₩34,031 | ₩34,178 | -0.55% | 30.7만 |
|---|
| 2026.09.16 | ₩33,695 | ₩34,004 | ₩33,407 | ₩33,709 | +0.04% | 43.7만 |
|---|
| 2026.09.15 | ₩34,044 | ₩34,138 | ₩33,856 | ₩33,870 | -0.51% | 102만 |
|---|
| 2026.09.14 | ₩33,950 | ₩34,213 | ₩33,816 | ₩34,044 | +0.28% | 42.6만 |
|---|
| 2026.09.11 | ₩34,608 | ₩34,728 | ₩34,500 | ₩34,514 | -0.27% | 29.1만 |
|---|
| 2026.09.10 | ₩34,259 | ₩34,554 | ₩34,165 | ₩34,165 | -0.27% | 39.8만 |
|---|
| 2026.09.09 | ₩34,903 | ₩35,050 | ₩34,675 | ₩34,688 | -0.61% | 36.4만 |
|---|
| 2026.09.08 | ₩35,251 | ₩35,493 | ₩35,205 | ₩35,319 | +0.19% | 49.6만 |
|---|
| 2026.09.04 | ₩34,862 | ₩35,258 | ₩34,862 | ₩35,225 | +1.04% | 27.3만 |
|---|
| 2026.09.03 | ₩34,527 | ₩34,970 | ₩34,460 | ₩34,916 | +1.13% | 46.8만 |
|---|
| 2026.09.02 | ₩34,353 | ₩34,473 | ₩34,219 | ₩34,380 | +0.08% | 40.1만 |
|---|
| 2026.09.01 | ₩34,956 | ₩34,976 | ₩34,592 | ₩34,688 | -0.77% | 55.8만 |
|---|
| 2026.08.31 | ₩35,305 | ₩35,372 | ₩35,056 | ₩35,305 | 0.00% | 29.2만 |
|---|
| 2026.08.28 | ₩35,842 | ₩36,043 | ₩35,305 | ₩35,305 | -1.50% | 52.9만 |
|---|
| 2026.08.27 | ₩35,788 | ₩35,989 | ₩35,721 | ₩35,949 | +0.45% | 46.7만 |
|---|
| 2026.08.26 | ₩35,372 | ₩35,614 | ₩35,372 | ₩35,547 | +0.49% | 26.2만 |
|---|
| 2026.08.25 | ₩35,640 | ₩35,983 | ₩35,640 | ₩35,962 | +0.90% | 33만 |
|---|
| 2026.08.24 | ₩35,627 | ₩35,627 | ₩35,225 | ₩35,466 | -0.45% | 38.4만 |
|---|
| 2026.08.21 | ₩35,801 | ₩35,842 | ₩35,506 | ₩35,761 | -0.11% | 26.8만 |
|---|
| 2026.08.20 | ₩35,439 | ₩35,681 | ₩35,399 | ₩35,560 | +0.34% | 29.8만 |
|---|
| 2026.08.19 | ₩35,882 | ₩35,983 | ₩35,359 | ₩35,547 | -0.93% | 39.7만 |
|---|
| 2026.08.18 | ₩36,512 | ₩36,573 | ₩36,003 | ₩36,164 | -0.96% | 114.4만 |
|---|
| 2026.08.17 | ₩36,767 | ₩37,155 | ₩36,754 | ₩36,928 | +0.44% | 30.7만 |
|---|
| 2026.08.14 | ₩36,579 | ₩36,873 | ₩36,566 | ₩36,767 | +0.51% | 28.5만 |
|---|
| 2026.08.13 | ₩36,459 | ₩36,767 | ₩36,459 | ₩36,539 | +0.22% | 30.3만 |
|---|
| 2026.08.12 | ₩36,418 | ₩36,586 | ₩36,271 | ₩36,445 | +0.07% | 38만 |
|---|
| 2026.08.11 | ₩36,593 | ₩36,687 | ₩36,299 | ₩36,418 | -0.48% | 24.7만 |
|---|
| 2026.08.10 | ₩36,620 | ₩36,700 | ₩36,378 | ₩36,486 | -0.37% | 31.2만 |
|---|
| 2026.08.07 | ₩36,378 | ₩36,647 | ₩36,338 | ₩36,633 | +0.70% | 49.4만 |
|---|
| 2026.08.06 | ₩35,734 | ₩36,204 | ₩35,563 | ₩36,043 | +0.86% | 35.9만 |
|---|
| 2026.08.05 | ₩35,949 | ₩36,278 | ₩35,909 | ₩35,909 | -0.11% | 38.3만 |
|---|
| 2026.08.04 | ₩36,190 | ₩36,553 | ₩36,190 | ₩36,499 | +0.85% | 49.3만 |
|---|
| 2026.08.03 | ₩35,050 | ₩35,801 | ₩34,983 | ₩35,761 | +2.03% | 52.8만 |
|---|
| 2026.07.31 | ₩35,251 | ₩35,359 | ₩34,822 | ₩35,131 | -0.34% | 58.4만 |
|---|
| 2026.07.30 | ₩34,648 | ₩34,997 | ₩34,608 | ₩34,930 | +0.81% | 67.5만 |
|---|
| 2026.07.29 | ₩34,621 | ₩34,862 | ₩33,950 | ₩34,031 | -1.70% | 74.2만 |
|---|
| 2026.07.28 | ₩35,332 | ₩35,336 | ₩34,661 | ₩35,144 | -0.53% | 63.4만 |
|---|
| 2026.07.27 | ₩35,922 | ₩36,097 | ₩35,292 | ₩35,734 | -0.52% | 58.7만 |
|---|
| 2026.07.24 | ₩36,284 | ₩36,397 | ₩35,614 | ₩35,721 | -1.55% | 37.9만 |
|---|
| 2026.07.23 | ₩36,217 | ₩36,553 | ₩36,016 | ₩36,258 | +0.11% | 49.3만 |
|---|
| 2026.07.22 | ₩36,553 | ₩36,781 | ₩36,499 | ₩36,593 | +0.11% | 44.8만 |
|---|
| 2026.07.21 | ₩36,995 | ₩37,290 | ₩36,982 | ₩37,223 | +0.62% | 116.3만 |
|---|
| 2026.07.20 | ₩36,620 | ₩36,995 | ₩36,553 | ₩36,553 | -0.18% | 46.3만 |
|---|
| 2026.07.17 | ₩36,097 | ₩36,807 | ₩35,708 | ₩36,378 | +0.78% | 63.2만 |
|---|
| 2026.07.16 | ₩37,451 | ₩37,485 | ₩36,774 | ₩36,861 | -1.58% | 53.7만 |
|---|
| 2026.07.15 | ₩38,216 | ₩38,363 | ₩37,317 | ₩37,814 | -1.05% | 52.7만 |
|---|
| 2026.07.14 | ₩38,350 | ₩38,632 | ₩38,350 | ₩38,551 | +0.52% | 45만 |
|---|
| 2026.07.13 | ₩38,042 | ₩38,296 | ₩37,902 | ₩38,015 | -0.07% | 38.7만 |
|---|
| 2026.07.10 | ₩38,417 | ₩38,565 | ₩38,189 | ₩38,431 | +0.03% | 31.7만 |
|---|
| 2026.07.09 | ₩37,948 | ₩38,484 | ₩37,948 | ₩38,431 | +1.27% | 33.8만 |
|---|
| 2026.07.08 | ₩37,371 | ₩37,827 | ₩37,196 | ₩37,773 | +1.08% | 41.6만 |
|---|
| 2026.07.07 | ₩38,471 | ₩38,574 | ₩37,827 | ₩38,176 | -0.77% | 43.9만 |
|---|
| 2026.07.06 | ₩38,296 | ₩38,927 | ₩38,296 | ₩38,739 | +1.16% | 48.1만 |
|---|
| 2026.07.02 | ₩39,061 | ₩39,141 | ₩37,934 | ₩38,109 | -2.44% | 61만 |
|---|
| 2026.07.01 | ₩39,034 | ₩39,229 | ₩38,806 | ₩38,820 | -0.55% | 40.7만 |
|---|
| 2026.06.30 | ₩39,262 | ₩39,678 | ₩39,257 | ₩39,665 | +1.02% | 34.8만 |
|---|
| 2026.06.29 | ₩39,034 | ₩39,370 | ₩38,484 | ₩39,262 | +0.58% | 50만 |
|---|
| 2026.06.26 | ₩38,887 | ₩38,967 | ₩38,377 | ₩38,820 | -0.17% | 38.1만 |
|---|
| 2026.06.25 | ₩39,504 | ₩39,530 | ₩38,592 | ₩39,195 | -0.78% | 54.1만 |
|---|
| 2026.06.24 | ₩39,209 | ₩39,505 | ₩38,793 | ₩39,088 | -0.31% | 51.3만 |
|---|
| 2026.06.23 | ₩39,993 | ₩40,174 | ₩39,651 | ₩39,745 | -0.62% | 56.5만 |
|---|
| 2026.06.22 | ₩40,858 | ₩41,086 | ₩40,510 | ₩40,765 | -0.23% | 43.2만 |
|---|
| 2026.06.18 | ₩40,657 | ₩40,899 | ₩40,409 | ₩40,832 | +0.43% | 41.8만 |
|---|
| 2026.06.17 | ₩40,523 | ₩40,952 | ₩40,121 | ₩40,174 | -0.86% | 55.9만 |
|---|
| 2026.06.16 | ₩41,449 | ₩41,596 | ₩40,972 | ₩41,006 | -1.07% | 58.1만 |
|---|
| 2026.06.15 | ₩41,100 | ₩41,529 | ₩41,080 | ₩41,449 | +0.85% | 50.2만 |
|---|
| 2026.06.12 | ₩40,148 | ₩40,496 | ₩39,866 | ₩40,416 | +0.67% | 53.3만 |
|---|
| 2026.06.11 | ₩38,887 | ₩40,062 | ₩38,752 | ₩40,000 | +2.86% | 46.5만 |
|---|
| 2026.06.10 | ₩39,141 | ₩39,772 | ₩38,699 | ₩38,712 | -1.10% | 78.9만 |
|---|
| 2026.06.09 | ₩40,644 | ₩40,979 | ₩38,913 | ₩40,054 | -1.45% | 97.6만 |
|---|
| 2026.06.08 | ₩40,483 | ₩40,651 | ₩40,161 | ₩40,362 | -0.30% | 46.4만 |
|---|
| 2026.06.05 | ₩41,583 | ₩41,583 | ₩39,772 | ₩39,987 | -3.84% | 87.3만 |
|---|
| 2026.06.04 | ₩41,543 | ₩42,133 | ₩41,529 | ₩42,106 | +1.36% | 51.9만 |
|---|
| 2026.06.03 | ₩42,186 | ₩42,253 | ₩41,730 | ₩41,771 | -0.99% | 62.5만 |
|---|
| 2026.06.02 | ₩42,522 | ₩42,924 | ₩42,495 | ₩42,830 | +0.73% | 61.9만 |
|---|
| 2026.06.01 | ₩42,374 | ₩42,589 | ₩41,985 | ₩42,414 | +0.09% | 52.6만 |
|---|
| 2026.05.29 | ₩42,468 | ₩42,535 | ₩42,046 | ₩42,522 | +0.13% | 42.4만 |
|---|
| 2026.05.28 | ₩41,905 | ₩42,482 | ₩41,679 | ₩42,321 | +0.99% | 375.2만 |
|---|
| 2026.05.27 | ₩41,999 | ₩42,052 | ₩41,529 | ₩41,891 | -0.26% | 53.2만 |
|---|
| 2026.05.26 | ₩42,227 | ₩42,696 | ₩42,160 | ₩42,575 | +0.83% | 76.2만 |
|---|
| 2026.05.22 | ₩41,985 | ₩42,160 | ₩41,744 | ₩41,864 | -0.29% | 46.1만 |
|---|
| 2026.05.21 | ₩41,154 | ₩42,032 | ₩41,147 | ₩41,878 | +1.76% | 45.9만 |
|---|
| 2026.05.20 | ₩41,140 | ₩41,583 | ₩40,952 | ₩41,234 | +0.23% | 68.9만 |
|---|
| 2026.05.19 | ₩41,482 | ₩41,811 | ₩40,926 | ₩41,489 | +0.02% | 110.6만 |
|---|
| 2026.05.18 | ₩42,227 | ₩42,274 | ₩41,415 | ₩41,744 | -1.14% | 63.4만 |
|---|
| 2026.05.15 | ₩42,441 | ₩42,535 | ₩41,824 | ₩42,213 | -0.54% | 48.1만 |
|---|
| 2026.05.14 | ₩42,884 | ₩43,152 | ₩42,535 | ₩43,099 | +0.50% | 36.8만 |
|---|
| 2026.05.13 | ₩42,642 | ₩42,911 | ₩42,334 | ₩42,817 | +0.41% | 46만 |
|---|
| 2026.05.12 | ₩43,031 | ₩43,293 | ₩42,428 | ₩43,233 | +0.47% | 63.9만 |
|---|
| 2026.05.11 | ₩42,871 | ₩43,528 | ₩42,871 | ₩43,367 | +1.16% | 52.4만 |
|---|
| 2026.05.08 | ₩42,763 | ₩42,978 | ₩42,642 | ₩42,964 | +0.47% | 36.4만 |
|---|
| 2026.05.07 | ₩42,897 | ₩42,938 | ₩42,361 | ₩42,575 | -0.75% | 38.6만 |
|---|
| 2026.05.06 | ₩42,589 | ₩42,884 | ₩42,562 | ₩42,844 | +0.60% | 43.3만 |
|---|
| 2026.05.05 | ₩42,750 | ₩43,011 | ₩42,750 | ₩42,857 | +0.25% | 56.7만 |
|---|
| 2026.05.04 | ₩42,549 | ₩42,777 | ₩42,307 | ₩42,562 | +0.03% | 40.8만 |
|---|
| 2026.05.01 | ₩42,213 | ₩42,616 | ₩42,066 | ₩42,495 | +0.67% | 45.7만 |
|---|
| 2026.04.30 | ₩41,556 | ₩42,106 | ₩41,382 | ₩42,106 | +1.32% | 49.4만 |
|---|
| 2026.04.29 | ₩41,516 | ₩41,516 | ₩41,046 | ₩41,194 | -0.78% | 47.5만 |
|---|
| 2026.04.28 | ₩42,388 | ₩42,428 | ₩41,682 | ₩41,932 | -1.08% | 61.3만 |
|---|
| 2026.04.27 | ₩42,924 | ₩43,018 | ₩42,488 | ₩42,736 | -0.44% | 53.6만 |
|---|
| 2026.04.24 | ₩42,803 | ₩43,192 | ₩42,656 | ₩43,018 | +0.50% | 43.8만 |
|---|
| 2026.04.23 | ₩42,777 | ₩43,155 | ₩42,213 | ₩42,602 | -0.41% | 98.4만 |
|---|
| 2026.04.22 | ₩42,616 | ₩43,179 | ₩42,616 | ₩43,085 | +1.10% | 100.7만 |
|---|
| 2026.04.21 | ₩43,353 | ₩43,555 | ₩42,790 | ₩42,844 | -1.18% | 134.7만 |
|---|
| 2026.04.20 | ₩42,978 | ₩43,313 | ₩42,884 | ₩43,273 | +0.69% | 51.1만 |
|---|
| 2026.04.17 | ₩42,904 | ₩43,394 | ₩42,904 | ₩43,206 | +0.70% | 73만 |
|---|
| 2026.04.16 | ₩42,227 | ₩42,575 | ₩42,146 | ₩42,535 | +0.73% | 79만 |
|---|
| 2026.04.15 | ₩42,200 | ₩42,321 | ₩41,864 | ₩42,227 | +0.06% | 33.6만 |
|---|
| 2026.04.14 | ₩42,656 | ₩42,783 | ₩42,549 | ₩42,683 | +0.06% | 46.6만 |
|---|
| 2026.04.13 | ₩41,623 | ₩42,495 | ₩41,623 | ₩42,294 | +1.61% | 42.6만 |
|---|
| 2026.04.10 | ₩41,838 | ₩42,106 | ₩41,596 | ₩41,838 | 0.00% | 125.8만 |
|---|
| 2026.04.09 | ₩41,596 | ₩41,811 | ₩41,408 | ₩41,610 | +0.03% | 44.9만 |
|---|
| 2026.04.08 | ₩41,999 | ₩42,213 | ₩41,449 | ₩41,449 | -1.31% | 50.6만 |
|---|
| 2026.04.07 | ₩41,274 | ₩41,797 | ₩40,845 | ₩41,623 | +0.84% | 100.4만 |
|---|
| 2026.04.06 | ₩41,294 | ₩41,529 | ₩41,073 | ₩41,288 | -0.02% | 52.7만 |
|---|
| 2026.04.02 | ₩40,228 | ₩41,422 | ₩39,946 | ₩41,086 | +2.13% | 219.9만 |
|---|
| 2026.04.01 | ₩40,926 | ₩41,167 | ₩40,818 | ₩40,899 | -0.07% | 58.2만 |
|---|
| 2026.03.31 | ₩39,987 | ₩41,167 | ₩39,987 | ₩41,140 | +2.88% | 52.6만 |
|---|
| 2026.03.30 | ₩40,550 | ₩40,791 | ₩39,289 | ₩39,517 | -2.55% | 73.8만 |
|---|
| 2026.03.27 | ₩40,469 | ₩40,778 | ₩40,174 | ₩40,241 | -0.56% | 49.8만 |
|---|
| 2026.03.26 | ₩42,160 | ₩42,160 | ₩40,711 | ₩40,738 | -3.37% | 63.5만 |
|---|
| 2026.03.25 | ₩42,642 | ₩42,844 | ₩42,421 | ₩42,482 | -0.38% | 36.7만 |
|---|
| 2026.03.24 | ₩42,522 | ₩42,897 | ₩42,347 | ₩42,683 | +0.38% | 39.6만 |
|---|
| 2026.03.23 | ₩42,267 | ₩43,192 | ₩42,267 | ₩42,696 | +1.02% | 53.1만 |
|---|
| 2026.03.20 | ₩42,803 | ₩42,864 | ₩41,482 | ₩41,878 | -2.16% | 60.8만 |
|---|
| 2026.03.19 | ₩42,294 | ₩43,105 | ₩41,945 | ₩42,951 | +1.55% | 54.8만 |
|---|
| 2026.03.18 | ₩43,206 | ₩43,380 | ₩42,830 | ₩42,830 | -0.87% | 49.1만 |
|---|
| 2026.03.17 | ₩43,474 | ₩44,051 | ₩43,474 | ₩43,903 | +0.99% | 93.5만 |
|---|
| 2026.03.16 | ₩43,206 | ₩43,783 | ₩43,206 | ₩43,474 | +0.62% | 40.9만 |
|---|
| 2026.03.13 | ₩43,246 | ₩43,568 | ₩42,696 | ₩42,803 | -1.02% | 61.8만 |
|---|
| 2026.03.12 | ₩43,501 | ₩43,675 | ₩42,830 | ₩43,058 | -1.02% | 62.8만 |
|---|
| 2026.03.11 | ₩43,662 | ₩44,031 | ₩43,514 | ₩43,769 | +0.25% | 59만 |
|---|
| 2026.03.10 | ₩44,427 | ₩44,883 | ₩44,239 | ₩44,373 | -0.12% | 60.8만 |
|---|
| 2026.03.09 | ₩42,736 | ₩44,172 | ₩42,683 | ₩44,131 | +3.26% | 66.3만 |
|---|
| 2026.03.06 | ₩43,501 | ₩44,118 | ₩42,991 | ₩43,099 | -0.93% | 76.5만 |
|---|
| 2026.03.05 | ₩45,017 | ₩45,379 | ₩43,769 | ₩44,440 | -1.28% | 71.8만 |
|---|
| 2026.03.04 | ₩45,661 | ₩45,906 | ₩45,292 | ₩45,459 | -0.44% | 47.5만 |
|---|
| 2026.03.03 | ₩45,835 | ₩46,079 | ₩44,704 | ₩45,754 | -0.18% | 79.6만 |
|---|
| 2026.03.02 | ₩46,425 | ₩47,364 | ₩46,425 | ₩47,230 | +1.73% | 58.8만 |
|---|
| 2026.02.27 | ₩46,693 | ₩47,217 | ₩46,479 | ₩47,056 | +0.78% | 119.9만 |
|---|
| 2026.02.26 | ₩47,592 | ₩47,726 | ₩46,680 | ₩47,404 | -0.39% | 74만 |
|---|
| 2026.02.25 | ₩47,324 | ₩47,847 | ₩47,284 | ₩47,807 | +1.02% | 125.4만 |
|---|
| 2026.02.24 | ₩47,069 | ₩47,706 | ₩46,734 | ₩47,646 | +1.23% | 95.5만 |
|---|
| 2026.02.23 | ₩47,150 | ₩47,364 | ₩46,720 | ₩46,975 | -0.37% | 71.3만 |
|---|
| 2026.02.20 | ₩46,761 | ₩47,445 | ₩46,586 | ₩47,015 | +0.55% | 80.4만 |
|---|
| 2026.02.19 | ₩45,956 | ₩46,881 | ₩45,801 | ₩46,868 | +1.98% | 102.6만 |
|---|
| 2026.02.18 | ₩45,754 | ₩46,600 | ₩45,754 | ₩46,157 | +0.88% | 46.2만 |
|---|
| 2026.02.17 | ₩45,647 | ₩46,398 | ₩45,124 | ₩46,076 | +0.94% | 63.1만 |
|---|
| 2026.02.13 | ₩45,822 | ₩46,526 | ₩45,339 | ₩46,211 | +0.85% | 43.3만 |
|---|
| 2026.02.12 | ₩46,975 | ₩47,058 | ₩45,681 | ₩45,781 | -2.54% | 58만 |
|---|
| 2026.02.11 | ₩47,539 | ₩47,539 | ₩46,378 | ₩46,761 | -1.64% | 52.6만 |
|---|
| 2026.02.10 | ₩48,115 | ₩48,115 | ₩47,461 | ₩47,713 | -0.84% | 58.4만 |
|---|
| 2026.02.09 | ₩47,217 | ₩48,142 | ₩47,029 | ₩48,102 | +1.87% | 62.2만 |
|---|
| 2026.02.06 | ₩46,271 | ₩47,418 | ₩46,271 | ₩47,418 | +2.48% | 83.1만 |
|---|
| 2026.02.05 | ₩45,513 | ₩46,358 | ₩45,298 | ₩45,620 | +0.24% | 118.1만 |
|---|
| 2026.02.04 | ₩47,579 | ₩47,579 | ₩45,741 | ₩46,372 | -2.54% | 129.4만 |
|---|
| 2026.02.03 | ₩48,504 | ₩48,763 | ₩47,378 | ₩47,901 | -1.24% | 92.1만 |
|---|
| 2026.02.02 | ₩47,606 | ₩48,267 | ₩47,418 | ₩47,901 | +0.62% | 72.8만 |
|---|
| 2026.01.30 | ₩48,759 | ₩49,027 | ₩48,149 | ₩48,276 | -0.99% | 127.8만 |
|---|
| 2026.01.29 | ₩49,765 | ₩49,772 | ₩48,464 | ₩49,027 | -1.48% | 115.7만 |
|---|
| 2026.01.28 | ₩49,966 | ₩49,980 | ₩49,604 | ₩49,832 | -0.27% | 51.7만 |
|---|
| 2026.01.27 | ₩49,940 | ₩50,315 | ₩49,886 | ₩50,275 | +0.67% | 69만 |
|---|
| 2026.01.26 | ₩49,953 | ₩50,338 | ₩49,671 | ₩49,671 | -0.56% | 57.6만 |
|---|
| 2026.01.23 | ₩49,685 | ₩50,154 | ₩49,457 | ₩49,993 | +0.62% | 57.3만 |
|---|
| 2026.01.22 | ₩49,926 | ₩50,127 | ₩49,510 | ₩49,712 | -0.43% | 64만 |
|---|
| 2026.01.21 | ₩49,376 | ₩49,846 | ₩48,759 | ₩49,470 | +0.19% | 70.2만 |
|---|
| 2026.01.20 | ₩49,631 | ₩50,355 | ₩49,631 | ₩49,873 | +0.49% | 83.6만 |
|---|
| 2026.01.16 | ₩50,409 | ₩50,704 | ₩50,027 | ₩50,369 | -0.08% | 102.5만 |
|---|
| 2026.01.15 | ₩50,731 | ₩50,852 | ₩50,243 | ₩50,262 | -0.93% | 66.3만 |
|---|
| 2026.01.14 | ₩50,516 | ₩50,583 | ₩49,980 | ₩50,382 | -0.27% | 75.1만 |
|---|
| 2026.01.13 | ₩51,040 | ₩51,576 | ₩51,040 | ₩51,348 | +0.60% | 84.8만 |
|---|
| 2026.01.12 | ₩50,342 | ₩51,207 | ₩50,317 | ₩51,066 | +1.44% | 103.1만 |
|---|
| 2026.01.09 | ₩50,302 | ₩50,758 | ₩50,075 | ₩50,409 | +0.21% | 66.1만 |
|---|
| 2026.01.08 | ₩50,422 | ₩50,503 | ₩49,685 | ₩49,940 | -0.96% | 83만 |
|---|
| 2026.01.07 | ₩50,530 | ₩50,959 | ₩50,315 | ₩50,718 | +0.37% | 42.9만 |
|---|
| 2026.01.06 | ₩50,892 | ₩51,361 | ₩50,624 | ₩51,308 | +0.82% | 91.9만 |
|---|
| 2026.01.05 | ₩50,972 | ₩51,214 | ₩50,838 | ₩50,865 | -0.21% | 107.6만 |
|---|
| 2026.01.02 | ₩50,825 | ₩50,966 | ₩49,966 | ₩50,355 | -0.92% | 88.9만 |
|---|
| 2025.12.31 | ₩50,677 | ₩50,815 | ₩50,074 | ₩50,074 | -1.19% | 117.5만 |
|---|
| 2025.12.30 | ₩51,630 | ₩51,710 | ₩51,321 | ₩51,321 | -0.60% | 90.5만 |
|---|
| 2025.12.29 | ₩51,254 | ₩51,885 | ₩51,254 | ₩51,375 | +0.24% | 99.3만 |
|---|
| 2025.12.26 | ₩52,099 | ₩52,180 | ₩51,911 | ₩51,978 | -0.23% | 71.8만 |
|---|
| 2025.12.24 | ₩51,871 | ₩52,153 | ₩51,777 | ₩52,072 | +0.39% | 37.1만 |
|---|
| 2025.12.23 | ₩52,582 | ₩52,756 | ₩52,381 | ₩52,730 | +0.28% | 53.7만 |
|---|
| 2025.12.22 | ₩52,502 | ₩52,824 | ₩52,494 | ₩52,649 | +0.28% | 75.6만 |
|---|
| 2025.12.19 | ₩51,187 | ₩52,193 | ₩51,187 | ₩52,046 | +1.68% | 73.5만 |
|---|
| 2025.12.18 | ₩51,066 | ₩51,520 | ₩50,798 | ₩50,798 | -0.53% | 92.7만 |
|---|
| 2025.12.17 | ₩51,643 | ₩51,657 | ₩49,926 | ₩49,926 | -3.32% | 81.8만 |
|---|
| 2025.12.16 | ₩51,482 | ₩52,126 | ₩51,419 | ₩51,777 | +0.57% | 61.7만 |
|---|
| 2025.12.15 | ₩52,850 | ₩52,850 | ₩51,442 | ₩51,442 | -2.66% | 147.9만 |
|---|
| 2025.12.12 | ₩53,803 | ₩53,856 | ₩52,113 | ₩52,502 | -2.42% | 69.7만 |
|---|
| 2025.12.11 | ₩53,347 | ₩53,991 | ₩52,985 | ₩53,803 | +0.85% | 63.6만 |
|---|
| 2025.12.10 | ₩53,454 | ₩54,021 | ₩53,290 | ₩53,803 | +0.65% | 55.3만 |
|---|
| 2025.12.09 | ₩53,655 | ₩54,581 | ₩53,588 | ₩54,259 | +1.13% | 78.5만 |
|---|
| 2025.12.08 | ₩53,937 | ₩54,165 | ₩53,642 | ₩53,883 | -0.10% | 73.3만 |
|---|
| 2025.12.05 | ₩53,695 | ₩53,964 | ₩53,467 | ₩53,628 | -0.12% | 60.7만 |
|---|
| 2025.12.04 | ₩53,441 | ₩53,789 | ₩53,213 | ₩53,736 | +0.55% | 78.1만 |
|---|
| 2025.12.03 | ₩52,864 | ₩53,615 | ₩52,730 | ₩53,467 | +1.14% | 85.9만 |
|---|
| 2025.12.02 | ₩53,602 | ₩53,977 | ₩53,400 | ₩53,588 | -0.03% | 119.2만 |
|---|
| 2025.12.01 | ₩53,025 | ₩53,662 | ₩53,025 | ₩53,065 | +0.08% | 164.7만 |
|---|
| 2025.11.28 | ₩53,655 | ₩54,326 | ₩53,655 | ₩54,058 | +0.75% | 94.1만 |
|---|
| 2025.11.26 | ₩52,985 | ₩53,789 | ₩52,985 | ₩53,655 | +1.27% | 110.6만 |
|---|
| 2025.11.25 | ₩53,521 | ₩54,058 | ₩52,985 | ₩53,923 | +0.75% | 155만 |
|---|
| 2025.11.24 | ₩52,716 | ₩54,058 | ₩52,716 | ₩53,923 | +2.29% | 168.1만 |
|---|
| 2025.11.21 | ₩53,253 | ₩54,058 | ₩52,046 | ₩53,387 | +0.25% | 408.3만 |
|---|
| 2025.11.20 | ₩55,265 | ₩55,801 | ₩52,180 | ₩52,180 | -5.58% | 281만 |
|---|
| 2025.11.19 | ₩54,460 | ₩54,997 | ₩53,521 | ₩53,923 | -0.99% | 263.6만 |
|---|
| 2025.11.18 | ₩54,594 | ₩55,801 | ₩54,326 | ₩54,862 | +0.49% | 346.8만 |
|---|
| 2025.11.17 | ₩56,070 | ₩56,606 | ₩54,728 | ₩55,265 | -1.44% | 559.5만 |
|---|
| 2025.11.14 | ₩55,399 | ₩57,411 | ₩55,265 | ₩56,472 | +1.94% | 411.6만 |
|---|
| 2025.11.13 | ₩58,484 | ₩58,618 | ₩56,338 | ₩56,606 | -3.21% | 548.8만 |
|---|
| 2025.11.12 | ₩60,094 | ₩60,362 | ₩58,752 | ₩58,752 | -2.23% | 380만 |
|---|
| 2025.11.11 | ₩61,569 | ₩61,703 | ₩60,630 | ₩60,765 | -1.31% | 310만 |
|---|
| 2025.11.10 | ₩62,240 | ₩62,642 | ₩61,435 | ₩61,838 | -0.65% | 303만 |
|---|
| 2025.11.07 | ₩60,228 | ₩61,435 | ₩59,826 | ₩61,301 | +1.78% | 568.4만 |
|---|
| 2025.11.06 | ₩63,045 | ₩63,179 | ₩60,899 | ₩60,899 | -3.40% | 554.1만 |
|---|
| 2025.11.05 | ₩62,777 | ₩63,447 | ₩62,508 | ₩63,045 | +0.43% | 389.8만 |
|---|
| 2025.11.04 | ₩64,386 | ₩65,325 | ₩63,581 | ₩63,581 | -1.25% | 483.4만 |
|---|
| 2025.11.03 | ₩66,532 | ₩66,667 | ₩65,325 | ₩65,593 | -1.41% | 420.2만 |
|---|
| 2025.10.31 | ₩66,130 | ₩66,801 | ₩65,862 | ₩66,532 | +0.61% | 472.8만 |
|---|
| 2025.10.30 | ₩66,130 | ₩66,398 | ₩65,325 | ₩65,325 | -1.22% | 399.3만 |
|---|
| 2025.10.29 | ₩66,667 | ₩67,203 | ₩66,130 | ₩66,532 | -0.20% | 369.3만 |
|---|
| 2025.10.28 | ₩68,276 | ₩68,679 | ₩67,740 | ₩67,874 | -0.59% | 360만 |
|---|
| 2025.10.27 | ₩68,276 | ₩68,679 | ₩68,008 | ₩68,142 | -0.20% | 330.4만 |
|---|
| 2025.10.24 | ₩67,606 | ₩68,410 | ₩67,606 | ₩67,606 | 0.00% | 377.6만 |
|---|
| 2025.10.23 | ₩66,130 | ₩67,203 | ₩65,996 | ₩66,801 | +1.01% | 686.3만 |
|---|
| 2025.10.22 | ₩67,069 | ₩67,337 | ₩65,191 | ₩66,130 | -1.40% | 901.9만 |
|---|
| 2025.10.21 | ₩69,483 | ₩69,618 | ₩68,679 | ₩68,813 | -0.97% | 384만 |
|---|
| 2025.10.20 | ₩69,752 | ₩70,154 | ₩69,483 | ₩69,483 | -0.38% | 321.6만 |
|---|
| 2025.10.17 | ₩69,618 | ₩70,020 | ₩68,276 | ₩69,081 | -0.77% | 676만 |
|---|
| 2025.10.16 | ₩71,764 | ₩72,032 | ₩70,154 | ₩70,422 | -1.87% | 449.9만 |
|---|
| 2025.10.15 | ₩72,032 | ₩72,300 | ₩70,691 | ₩71,630 | -0.56% | 433.1만 |
|---|
| 2025.10.14 | ₩72,166 | ₩73,105 | ₩71,227 | ₩72,435 | +0.37% | 344.8만 |
|---|
| 2025.10.13 | ₩72,300 | ₩72,837 | ₩71,898 | ₩72,703 | +0.56% | 344.7만 |
|---|
| 2025.10.10 | ₩73,642 | ₩74,044 | ₩71,227 | ₩71,227 | -3.28% | 590.7만 |
|---|