시장 데이터를 불러오는 중
전체 종목
YieldMax MSTR Short Option Income Strategy ETF 과거 주가
YieldMax MSTR Short Option Income Strategy ETF · WNTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax MSTR Short Option Income Strategy ETF · WNTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,198 | ₩20,627 | ₩20,037 | ₩20,224 | +0.13% | 11.2만 |
| 2026.10.08 | ₩20,694 | ₩20,942 | ₩20,399 | ₩20,479 | -1.04% | 14만 |
| 2026.10.07 | ₩20,050 | ₩20,734 | ₩20,038 | ₩20,707 | +3.28% | 13.5만 |
| 2026.10.06 | ₩19,353 | ₩19,755 | ₩19,178 | ₩19,648 | +1.52% | 9.9만 |
| 2026.10.05 | ₩19,527 | ₩20,063 | ₩19,447 | ₩19,581 | +0.27% | 11.6만 |
| 2026.10.02 | ₩19,581 | ₩20,519 | ₩18,940 | ₩19,916 | +1.71% | 11.3만 |
| 2026.10.01 | ₩20,479 | ₩20,573 | ₩19,903 | ₩20,023 | -2.23% | 9.9만 |
| 2026.09.30 | ₩20,305 | ₩20,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,895 |
| +2.91% |
| 7만 |
| 2026.09.29 | ₩20,117 | ₩20,975 | ₩20,117 | ₩20,654 | +2.67% | 6.7만 |
|---|
| 2026.09.28 | ₩20,318 | ₩20,603 | ₩20,117 | ₩20,426 | +0.53% | 12만 |
|---|
| 2026.09.25 | ₩19,970 | ₩20,385 | ₩19,936 | ₩20,385 | +2.08% | 8.9만 |
|---|
| 2026.09.24 | ₩19,970 | ₩20,224 | ₩19,636 | ₩19,943 | -0.13% | 13.4만 |
|---|
| 2026.09.23 | ₩19,755 | ₩20,137 | ₩19,447 | ₩20,104 | +1.77% | 14.8만 |
|---|
| 2026.09.22 | ₩19,782 | ₩19,782 | ₩19,245 | ₩19,782 | 0.00% | 21.4만 |
|---|
| 2026.09.21 | ₩19,916 | ₩20,047 | ₩19,489 | ₩19,675 | -1.21% | 51.4만 |
|---|
| 2026.09.18 | ₩23,845 | ₩23,845 | ₩21,190 | ₩21,190 | -11.14% | 45.2만 |
|---|
| 2026.09.17 | ₩24,610 | ₩24,764 | ₩24,208 | ₩24,355 | -1.04% | 9.6만 |
|---|
| 2026.09.16 | ₩24,798 | ₩25,562 | ₩24,798 | ₩25,334 | +2.16% | 12.5만 |
|---|
| 2026.09.15 | ₩24,556 | ₩25,401 | ₩24,402 | ₩24,878 | +1.31% | 11.8만 |
|---|
| 2026.09.14 | ₩24,610 | ₩24,623 | ₩23,805 | ₩23,845 | -3.11% | 10.7만 |
|---|
| 2026.09.11 | ₩24,650 | ₩24,764 | ₩23,778 | ₩24,731 | +0.33% | 19.9만 |
|---|
| 2026.09.10 | ₩24,838 | ₩25,066 | ₩24,536 | ₩24,892 | +0.22% | 13.9만 |
|---|
| 2026.09.09 | ₩23,617 | ₩24,744 | ₩23,617 | ₩24,731 | +4.71% | 8.8만 |
|---|
| 2026.09.08 | ₩24,127 | ₩24,422 | ₩23,966 | ₩24,248 | +0.50% | 9.2만 |
|---|
| 2026.09.04 | ₩24,221 | ₩24,281 | ₩23,369 | ₩23,483 | -3.05% | 13.4만 |
|---|
| 2026.09.03 | ₩25,522 | ₩25,522 | ₩23,215 | ₩23,336 | -8.57% | 31.4만 |
|---|
| 2026.09.02 | ₩26,394 | ₩26,607 | ₩26,209 | ₩26,407 | +0.05% | 7.1만 |
|---|
| 2026.09.01 | ₩25,830 | ₩26,293 | ₩25,482 | ₩26,085 | +0.99% | 20.3만 |
|---|
| 2026.08.31 | ₩25,683 | ₩26,032 | ₩25,006 | ₩25,026 | -2.56% | 14.3만 |
|---|
| 2026.08.28 | ₩24,905 | ₩26,032 | ₩24,771 | ₩25,777 | +3.50% | 20.4만 |
|---|
| 2026.08.27 | ₩26,541 | ₩26,809 | ₩24,141 | ₩24,650 | -7.12% | 33.7만 |
|---|
| 2026.08.26 | ₩27,346 | ₩27,735 | ₩27,024 | ₩27,332 | -0.05% | 15.9만 |
|---|
| 2026.08.25 | ₩28,218 | ₩28,218 | ₩26,488 | ₩26,836 | -4.90% | 21.1만 |
|---|
| 2026.08.24 | ₩27,614 | ₩28,163 | ₩26,635 | ₩27,601 | -0.05% | 22.2만 |
|---|
| 2026.08.21 | ₩27,936 | ₩28,888 | ₩27,587 | ₩28,124 | +0.67% | 39.3만 |
|---|
| 2026.08.20 | ₩29,277 | ₩30,846 | ₩29,265 | ₩29,840 | +1.92% | 39.9만 |
|---|
| 2026.08.19 | ₩35,674 | ₩35,674 | ₩31,758 | ₩32,737 | -8.23% | 70.7만 |
|---|
| 2026.08.18 | ₩34,883 | ₩35,889 | ₩34,615 | ₩35,849 | +2.77% | 9.5만 |
|---|
| 2026.08.17 | ₩35,648 | ₩35,674 | ₩34,293 | ₩34,588 | -2.97% | 12.7만 |
|---|
| 2026.08.14 | ₩35,366 | ₩35,943 | ₩35,259 | ₩35,835 | +1.33% | 19.9만 |
|---|
| 2026.08.13 | ₩34,910 | ₩35,598 | ₩34,132 | ₩34,682 | -0.65% | 9.5만 |
|---|
| 2026.08.12 | ₩34,870 | ₩35,674 | ₩34,776 | ₩35,674 | +2.31% | 10.1만 |
|---|
| 2026.08.11 | ₩34,856 | ₩35,406 | ₩34,333 | ₩35,272 | +1.19% | 7.2만 |
|---|
| 2026.08.10 | ₩34,025 | ₩35,071 | ₩33,743 | ₩34,642 | +1.81% | 12.3만 |
|---|
| 2026.08.07 | ₩33,636 | ₩34,749 | ₩32,104 | ₩34,025 | +1.16% | 21.8만 |
|---|
| 2026.08.06 | ₩34,870 | ₩35,259 | ₩34,400 | ₩34,722 | -0.42% | 7.6만 |
|---|
| 2026.08.05 | ₩35,205 | ₩35,627 | ₩34,655 | ₩34,829 | -1.07% | 20만 |
|---|
| 2026.08.04 | ₩36,385 | ₩36,385 | ₩35,111 | ₩35,218 | -3.21% | 13.7만 |
|---|
| 2026.08.03 | ₩36,559 | ₩37,029 | ₩35,607 | ₩36,063 | -1.36% | 10.7만 |
|---|
| 2026.07.31 | ₩35,715 | ₩37,431 | ₩35,715 | ₩36,144 | +1.20% | 25만 |
|---|
| 2026.07.30 | ₩35,554 | ₩35,835 | ₩34,816 | ₩35,004 | -1.55% | 12만 |
|---|
| 2026.07.29 | ₩36,010 | ₩36,814 | ₩34,867 | ₩36,814 | +2.23% | 21.7만 |
|---|
| 2026.07.28 | ₩36,318 | ₩36,747 | ₩35,312 | ₩35,782 | -1.48% | 11.4만 |
|---|
| 2026.07.27 | ₩36,291 | ₩36,445 | ₩34,950 | ₩35,205 | -2.99% | 19.7만 |
|---|
| 2026.07.24 | ₩36,935 | ₩37,552 | ₩36,620 | ₩37,109 | +0.47% | 16.6만 |
|---|
| 2026.07.23 | ₩35,822 | ₩37,002 | ₩35,674 | ₩36,747 | +2.58% | 7만 |
|---|
| 2026.07.22 | ₩35,527 | ₩36,077 | ₩34,896 | ₩35,487 | -0.11% | 9.1만 |
|---|
| 2026.07.21 | ₩34,870 | ₩35,460 | ₩33,931 | ₩34,910 | +0.12% | 12.3만 |
|---|
| 2026.07.20 | ₩36,895 | ₩36,989 | ₩35,124 | ₩36,184 | -1.93% | 14.3만 |
|---|
| 2026.07.17 | ₩37,834 | ₩37,860 | ₩36,761 | ₩37,324 | -1.35% | 11.1만 |
|---|
| 2026.07.16 | ₩36,479 | ₩37,069 | ₩36,217 | ₩37,056 | +1.58% | 5.8만 |
|---|
| 2026.07.15 | ₩35,983 | ₩36,962 | ₩35,272 | ₩36,734 | +2.09% | 12만 |
|---|
| 2026.07.14 | ₩37,445 | ₩37,579 | ₩36,447 | ₩36,600 | -2.26% | 16.1만 |
|---|
| 2026.07.13 | ₩38,035 | ₩38,558 | ₩37,686 | ₩38,041 | +0.02% | 7.8만 |
|---|
| 2026.07.10 | ₩37,083 | ₩37,661 | ₩35,875 | ₩37,324 | +0.65% | 7.5만 |
|---|
| 2026.07.09 | ₩37,458 | ₩37,579 | ₩36,687 | ₩37,485 | +0.07% | 11.7만 |
|---|
| 2026.07.08 | ₩37,887 | ₩38,459 | ₩37,632 | ₩37,914 | +0.07% | 21.5만 |
|---|
| 2026.07.07 | ₩36,010 | ₩37,015 | ₩35,004 | ₩37,002 | +2.76% | 17.1만 |
|---|
| 2026.07.06 | ₩37,311 | ₩37,760 | ₩34,809 | ₩35,661 | -4.42% | 12만 |
|---|
| 2026.07.02 | ₩36,171 | ₩36,763 | ₩34,580 | ₩35,996 | -0.48% | 25.6만 |
|---|
| 2026.07.01 | ₩41,186 | ₩41,441 | ₩37,324 | ₩39,376 | -4.40% | 37.6만 |
|---|
| 2026.06.30 | ₩41,401 | ₩42,393 | ₩40,905 | ₩41,253 | -0.36% | 9.8만 |
|---|
| 2026.06.29 | ₩42,045 | ₩43,158 | ₩39,766 | ₩40,234 | -4.31% | 42.7만 |
|---|
| 2026.06.26 | ₩42,863 | ₩43,372 | ₩41,468 | ₩43,372 | +1.19% | 13.9만 |
|---|
| 2026.06.25 | ₩39,711 | ₩42,300 | ₩39,711 | ₩42,246 | +6.38% | 14.7만 |
|---|
| 2026.06.24 | ₩38,437 | ₩41,133 | ₩38,437 | ₩40,435 | +5.20% | 32.3만 |
|---|
| 2026.06.23 | ₩37,498 | ₩38,316 | ₩37,284 | ₩38,142 | +1.72% | 11.5만 |
|---|
| 2026.06.22 | ₩35,285 | ₩37,337 | ₩33,976 | ₩37,217 | +5.47% | 13.2만 |
|---|
| 2026.06.18 | ₩35,111 | ₩37,217 | ₩35,111 | ₩35,835 | +2.06% | 13.6만 |
|---|
| 2026.06.17 | ₩34,883 | ₩36,211 | ₩34,293 | ₩36,211 | +3.81% | 11.7만 |
|---|
| 2026.06.16 | ₩33,394 | ₩34,789 | ₩32,824 | ₩34,588 | +3.57% | 13.4만 |
|---|
| 2026.06.15 | ₩32,389 | ₩33,073 | ₩31,517 | ₩32,898 | +1.57% | 20.7만 |
|---|
| 2026.06.12 | ₩35,580 | ₩36,137 | ₩33,394 | ₩34,749 | -2.34% | 11.9만 |
|---|
| 2026.06.11 | ₩36,090 | ₩37,015 | ₩35,275 | ₩35,434 | -1.82% | 15.7만 |
|---|
| 2026.06.10 | ₩36,908 | ₩37,404 | ₩35,281 | ₩37,083 | +0.47% | 15.6만 |
|---|
| 2026.06.09 | ₩35,071 | ₩37,163 | ₩34,601 | ₩36,613 | +4.40% | 20만 |
|---|
| 2026.06.08 | ₩34,293 | ₩35,071 | ₩33,609 | ₩33,931 | -1.06% | 23.2만 |
|---|
| 2026.06.05 | ₩35,500 | ₩37,150 | ₩35,272 | ₩35,916 | +1.17% | 25.4만 |
|---|
| 2026.06.04 | ₩34,870 | ₩34,990 | ₩34,159 | ₩34,575 | -0.85% | 17.1만 |
|---|
| 2026.06.03 | ₩34,025 | ₩35,527 | ₩33,596 | ₩35,527 | +4.41% | 9.2만 |
|---|
| 2026.06.02 | ₩33,113 | ₩34,343 | ₩32,992 | ₩33,998 | +2.67% | 24.5만 |
|---|
| 2026.06.01 | ₩32,093 | ₩32,724 | ₩31,423 | ₩32,053 | -0.13% | 12.4만 |
|---|
| 2026.05.29 | ₩32,161 | ₩32,225 | ₩30,068 | ₩30,779 | -4.30% | 13.8만 |
|---|
| 2026.05.28 | ₩32,201 | ₩32,843 | ₩31,369 | ₩31,933 | -0.83% | 12만 |
|---|
| 2026.05.27 | ₩31,745 | ₩32,187 | ₩31,678 | ₩32,187 | +1.39% | 9.9만 |
|---|
| 2026.05.26 | ₩31,235 | ₩31,514 | ₩30,511 | ₩31,428 | +0.62% | 7.3만 |
|---|
| 2026.05.22 | ₩30,954 | ₩31,517 | ₩30,806 | ₩31,262 | +1.00% | 7.8만 |
|---|
| 2026.05.21 | ₩30,873 | ₩31,182 | ₩30,430 | ₩30,752 | -0.39% | 4.9만 |
|---|
| 2026.05.20 | ₩31,249 | ₩31,450 | ₩30,779 | ₩31,088 | -0.52% | 12.7만 |
|---|
| 2026.05.19 | ₩31,342 | ₩31,450 | ₩30,873 | ₩31,182 | -0.51% | 7.5만 |
|---|
| 2026.05.18 | ₩30,578 | ₩31,637 | ₩30,578 | ₩31,195 | +2.02% | 16.1만 |
|---|
| 2026.05.15 | ₩29,384 | ₩30,176 | ₩29,384 | ₩29,840 | +1.55% | 12.7만 |
|---|
| 2026.05.14 | ₩29,599 | ₩29,854 | ₩28,164 | ₩28,754 | -2.85% | 12.7만 |
|---|
| 2026.05.13 | ₩29,518 | ₩30,135 | ₩29,518 | ₩29,934 | +1.41% | 6.7만 |
|---|
| 2026.05.12 | ₩28,539 | ₩29,773 | ₩28,539 | ₩29,277 | +2.58% | 15.1만 |
|---|
| 2026.05.11 | ₩28,741 | ₩29,639 | ₩27,963 | ₩28,057 | -2.38% | 14.8만 |
|---|
| 2026.05.08 | ₩29,988 | ₩30,202 | ₩28,902 | ₩28,902 | -3.62% | 9.2만 |
|---|
| 2026.05.07 | ₩29,103 | ₩30,417 | ₩29,103 | ₩29,814 | +2.44% | 13.3만 |
|---|
| 2026.05.06 | ₩29,438 | ₩29,907 | ₩29,170 | ₩29,331 | -0.36% | 15.6만 |
|---|
| 2026.05.05 | ₩29,009 | ₩29,659 | ₩28,821 | ₩29,210 | +0.69% | 12.3만 |
|---|
| 2026.05.04 | ₩30,149 | ₩30,390 | ₩29,384 | ₩29,800 | -1.16% | 20.2만 |
|---|
| 2026.05.01 | ₩31,222 | ₩31,510 | ₩30,122 | ₩30,699 | -1.68% | 17.1만 |
|---|
| 2026.04.30 | ₩32,254 | ₩32,590 | ₩31,745 | ₩31,892 | -1.12% | 11.3만 |
|---|
| 2026.04.29 | ₩32,254 | ₩33,408 | ₩32,254 | ₩33,099 | +2.62% | 17.9만 |
|---|
| 2026.04.28 | ₩32,536 | ₩33,193 | ₩32,134 | ₩32,254 | -0.87% | 10.3만 |
|---|
| 2026.04.27 | ₩31,892 | ₩32,093 | ₩31,106 | ₩31,865 | -0.08% | 8.7만 |
|---|
| 2026.04.24 | ₩31,101 | ₩31,865 | ₩30,994 | ₩31,637 | +1.72% | 9.4만 |
|---|
| 2026.04.23 | ₩31,101 | ₩31,664 | ₩30,511 | ₩31,356 | +0.82% | 12.2만 |
|---|
| 2026.04.22 | ₩31,785 | ₩31,805 | ₩30,538 | ₩31,047 | -2.32% | 24.9만 |
|---|
| 2026.04.21 | ₩32,201 | ₩33,394 | ₩32,053 | ₩33,327 | +3.50% | 19.3만 |
|---|
| 2026.04.20 | ₩33,984 | ₩34,092 | ₩32,187 | ₩32,201 | -5.25% | 24만 |
|---|
| 2026.04.17 | ₩35,768 | ₩36,083 | ₩31,530 | ₩33,220 | -7.12% | 62.1만 |
|---|
| 2026.04.16 | ₩38,759 | ₩39,912 | ₩37,284 | ₩37,284 | -3.81% | 19.7만 |
|---|
| 2026.04.15 | ₩40,462 | ₩41,119 | ₩39,322 | ₩39,443 | -2.52% | 19.3만 |
|---|
| 2026.04.14 | ₩41,025 | ₩41,508 | ₩39,041 | ₩41,133 | +0.26% | 30.4만 |
|---|
| 2026.04.13 | ₩43,869 | ₩44,298 | ₩42,487 | ₩42,729 | -2.60% | 19.9만 |
|---|
| 2026.04.10 | ₩43,024 | ₩43,647 | ₩42,514 | ₩43,332 | +0.72% | 9.3만 |
|---|
| 2026.04.09 | ₩43,426 | ₩44,097 | ₩42,326 | ₩43,319 | -0.25% | 13.4만 |
|---|
| 2026.04.08 | ₩42,165 | ₩44,714 | ₩42,031 | ₩44,311 | +5.09% | 29.5만 |
|---|
| 2026.04.07 | ₩45,076 | ₩46,108 | ₩44,539 | ₩45,371 | +0.65% | 11.1만 |
|---|
| 2026.04.06 | ₩46,001 | ₩46,538 | ₩43,855 | ₩44,137 | -4.05% | 25.4만 |
|---|
| 2026.04.02 | ₩46,886 | ₩47,275 | ₩45,961 | ₩46,940 | +0.11% | 57.8만 |
|---|
| 2026.04.01 | ₩46,015 | ₩47,181 | ₩45,787 | ₩46,994 | +2.13% | 13.2만 |
|---|
| 2026.03.31 | ₩46,645 | ₩47,852 | ₩46,110 | ₩46,135 | -1.09% | 12.9만 |
|---|
| 2026.03.30 | ₩44,888 | ₩47,061 | ₩44,727 | ₩47,061 | +4.84% | 13.6만 |
|---|
| 2026.03.27 | ₩45,196 | ₩46,001 | ₩44,987 | ₩45,518 | +0.71% | 25.2만 |
|---|
| 2026.03.26 | ₩43,929 | ₩44,767 | ₩43,225 | ₩44,700 | +1.76% | 13만 |
|---|
| 2026.03.25 | ₩43,507 | ₩44,338 | ₩42,514 | ₩43,989 | +1.11% | 19만 |
|---|
| 2026.03.24 | ₩43,882 | ₩44,915 | ₩43,466 | ₩44,526 | +1.47% | 11.1만 |
|---|
| 2026.03.23 | ₩43,842 | ₩44,781 | ₩43,477 | ₩43,828 | -0.03% | 10.6만 |
|---|
| 2026.03.20 | ₩43,574 | ₩44,660 | ₩43,574 | ₩44,419 | +1.94% | 10.8만 |
|---|
| 2026.03.19 | ₩44,298 | ₩44,714 | ₩43,386 | ₩43,681 | -1.39% | 11만 |
|---|
| 2026.03.18 | ₩42,796 | ₩43,989 | ₩42,463 | ₩43,989 | +2.79% | 18만 |
|---|
| 2026.03.17 | ₩42,487 | ₩42,702 | ₩40,690 | ₩41,508 | -2.30% | 19만 |
|---|
| 2026.03.16 | ₩42,688 | ₩43,252 | ₩41,870 | ₩42,219 | -1.10% | 16.1만 |
|---|
| 2026.03.13 | ₩42,930 | ₩44,486 | ₩42,025 | ₩44,325 | +3.25% | 18만 |
|---|
| 2026.03.12 | ₩44,499 | ₩45,062 | ₩44,204 | ₩44,486 | -0.03% | 7.9만 |
|---|
| 2026.03.11 | ₩44,995 | ₩45,465 | ₩43,721 | ₩44,875 | -0.27% | 10.8만 |
|---|
| 2026.03.10 | ₩43,949 | ₩45,183 | ₩43,587 | ₩44,566 | +1.40% | 9.5만 |
|---|
| 2026.03.09 | ₩45,398 | ₩45,465 | ₩44,258 | ₩44,861 | -1.18% | 13.6만 |
|---|
| 2026.03.06 | ₩45,384 | ₩46,175 | ₩45,210 | ₩46,001 | +1.36% | 17.2만 |
|---|
| 2026.03.05 | ₩42,501 | ₩44,754 | ₩42,246 | ₩44,258 | +4.13% | 27.1만 |
|---|
| 2026.03.04 | ₩44,043 | ₩44,325 | ₩41,817 | ₩43,252 | -1.80% | 55.3만 |
|---|
| 2026.03.03 | ₩46,806 | ₩48,482 | ₩46,108 | ₩47,275 | +1.00% | 21.6만 |
|---|
| 2026.03.02 | ₩48,281 | ₩48,281 | ₩44,714 | ₩46,095 | -4.53% | 30.4만 |
|---|
| 2026.02.27 | ₩48,013 | ₩48,469 | ₩47,758 | ₩48,362 | +0.73% | 12.5만 |
|---|
| 2026.02.26 | ₩46,940 | ₩48,281 | ₩46,149 | ₩47,128 | +0.40% | 16.3만 |
|---|
| 2026.02.25 | ₩48,992 | ₩49,233 | ₩46,015 | ₩47,302 | -3.45% | 33.3만 |
|---|
| 2026.02.24 | ₩51,124 | ₩51,914 | ₩49,770 | ₩50,212 | -1.78% | 28.2만 |
|---|
| 2026.02.23 | ₩49,287 | ₩50,829 | ₩48,549 | ₩50,481 | +2.42% | 19.6만 |
|---|
| 2026.02.20 | ₩48,764 | ₩49,099 | ₩46,685 | ₩48,576 | -0.39% | 18만 |
|---|
| 2026.02.19 | ₩50,762 | ₩50,890 | ₩48,710 | ₩49,421 | -2.64% | 18.6만 |
|---|
| 2026.02.18 | ₩50,829 | ₩51,768 | ₩50,360 | ₩50,910 | +0.16% | 25.5만 |
|---|
| 2026.02.17 | ₩50,494 | ₩51,553 | ₩49,692 | ₩50,561 | +0.13% | 60.6만 |
|---|
| 2026.02.13 | ₩50,843 | ₩51,084 | ₩48,013 | ₩48,362 | -4.88% | 68.5만 |
|---|
| 2026.02.12 | ₩50,776 | ₩52,640 | ₩50,172 | ₩51,768 | +1.95% | 25.4만 |
|---|
| 2026.02.11 | ₩49,300 | ₩52,412 | ₩49,300 | ₩51,567 | +4.60% | 18.4만 |
|---|
| 2026.02.10 | ₩49,153 | ₩49,354 | ₩47,128 | ₩49,354 | +0.41% | 16.4만 |
|---|
| 2026.02.09 | ₩51,178 | ₩52,975 | ₩46,658 | ₩47,396 | -7.39% | 29.9만 |
|---|
| 2026.02.06 | ₩56,247 | ₩56,328 | ₩47,959 | ₩48,388 | -13.97% | 57.6만 |
|---|
| 2026.02.05 | ₩55,657 | ₩61,062 | ₩54,920 | ₩59,801 | +7.45% | 56.6만 |
|---|
| 2026.02.04 | ₩53,337 | ₩55,805 | ₩53,270 | ₩53,377 | +0.08% | 30.6만 |
|---|
| 2026.02.03 | ₩50,548 | ₩54,068 | ₩50,494 | ₩52,050 | +2.97% | 25.3만 |
|---|
| 2026.02.02 | ₩50,789 | ₩50,896 | ₩48,294 | ₩50,400 | -0.77% | 23.6만 |
|---|
| 2026.01.30 | ₩50,212 | ₩50,212 | ₩47,222 | ₩47,610 | -5.18% | 22.3만 |
|---|
| 2026.01.29 | ₩47,101 | ₩50,092 | ₩47,101 | ₩49,716 | +5.55% | 26.2만 |
|---|
| 2026.01.28 | ₩46,082 | ₩47,503 | ₩45,639 | ₩47,476 | +3.03% | 11.7만 |
|---|
| 2026.01.27 | ₩46,859 | ₩47,503 | ₩46,417 | ₩46,739 | -0.26% | 8.6만 |
|---|
| 2026.01.26 | ₩46,672 | ₩46,994 | ₩45,867 | ₩46,886 | +0.46% | 12.6만 |
|---|
| 2026.01.23 | ₩46,739 | ₩47,074 | ₩44,995 | ₩45,947 | -1.69% | 24.6만 |
|---|
| 2026.01.22 | ₩46,511 | ₩46,772 | ₩46,082 | ₩46,605 | +0.20% | 10.1만 |
|---|
| 2026.01.21 | ₩47,476 | ₩48,147 | ₩46,658 | ₩47,114 | -0.76% | 28.7만 |
|---|
| 2026.01.20 | ₩46,846 | ₩47,786 | ₩46,685 | ₩47,610 | +1.63% | 24.2만 |
|---|
| 2026.01.16 | ₩45,572 | ₩46,193 | ₩45,290 | ₩45,518 | -0.12% | 11.4만 |
|---|
| 2026.01.15 | ₩44,043 | ₩45,974 | ₩44,043 | ₩45,612 | +3.56% | 10.4만 |
|---|
| 2026.01.14 | ₩44,942 | ₩45,793 | ₩42,009 | ₩45,237 | +0.66% | 38.6만 |
|---|
| 2026.01.13 | ₩49,126 | ₩49,220 | ₩46,511 | ₩46,792 | -4.75% | 29.7만 |
|---|
| 2026.01.12 | ₩50,601 | ₩50,849 | ₩49,045 | ₩49,609 | -1.96% | 14.8만 |
|---|
| 2026.01.09 | ₩48,348 | ₩50,802 | ₩48,343 | ₩50,427 | +4.30% | 32.3만 |
|---|
| 2026.01.08 | ₩50,615 | ₩50,963 | ₩47,262 | ₩48,013 | -5.14% | 20.5만 |
|---|
| 2026.01.07 | ₩49,904 | ₩50,923 | ₩47,739 | ₩50,494 | +1.18% | 36만 |
|---|
| 2026.01.06 | ₩48,429 | ₩52,063 | ₩48,429 | ₩51,205 | +5.73% | 16.4만 |
|---|
| 2026.01.05 | ₩49,381 | ₩50,078 | ₩48,281 | ₩49,180 | -0.41% | 30.1만 |
|---|
| 2026.01.02 | ₩52,023 | ₩52,841 | ₩50,105 | ₩51,258 | -1.47% | 19.5만 |
|---|
| 2025.12.31 | ₩52,425 | ₩53,377 | ₩52,130 | ₩53,190 | +1.46% | 24.4만 |
|---|
| 2025.12.30 | ₩51,969 | ₩52,452 | ₩50,963 | ₩52,412 | +0.85% | 11.5만 |
|---|
| 2025.12.29 | ₩51,647 | ₩52,211 | ₩50,293 | ₩51,889 | +0.47% | 8.5만 |
|---|
| 2025.12.26 | ₩51,366 | ₩52,291 | ₩51,360 | ₩51,607 | +0.47% | 11만 |
|---|
| 2025.12.24 | ₩52,291 | ₩52,828 | ₩52,291 | ₩52,522 | +0.44% | 9.8만 |
|---|
| 2025.12.23 | ₩51,325 | ₩52,512 | ₩51,325 | ₩52,103 | +1.52% | 10만 |
|---|
| 2025.12.22 | ₩49,247 | ₩50,802 | ₩49,059 | ₩50,494 | +2.53% | 12.6만 |
|---|
| 2025.12.19 | ₩50,762 | ₩51,004 | ₩49,689 | ₩50,360 | -0.79% | 15.9만 |
|---|
| 2025.12.18 | ₩49,823 | ₩51,902 | ₩49,622 | ₩51,875 | +4.12% | 17.1만 |
|---|
| 2025.12.17 | ₩50,843 | ₩52,117 | ₩50,025 | ₩52,117 | +2.51% | 17.5만 |
|---|
| 2025.12.16 | ₩51,272 | ₩51,540 | ₩49,971 | ₩50,843 | -0.84% | 17.2만 |
|---|
| 2025.12.15 | ₩48,858 | ₩51,791 | ₩48,858 | ₩51,245 | +4.89% | 18.9만 |
|---|
| 2025.12.12 | ₩47,986 | ₩49,059 | ₩47,417 | ₩48,844 | +1.79% | 13.1만 |
|---|
| 2025.12.11 | ₩48,040 | ₩49,354 | ₩47,450 | ₩47,865 | -0.36% | 21.8만 |
|---|
| 2025.12.10 | ₩46,725 | ₩48,120 | ₩46,430 | ₩48,080 | +2.90% | 14.7만 |
|---|
| 2025.12.09 | ₩48,576 | ₩48,594 | ₩44,673 | ₩47,007 | -3.23% | 23.2만 |
|---|
| 2025.12.08 | ₩48,482 | ₩48,978 | ₩47,546 | ₩48,080 | -0.83% | 8만 |
|---|
| 2025.12.05 | ₩47,597 | ₩48,938 | ₩47,543 | ₩48,804 | +2.54% | 17.1만 |
|---|
| 2025.12.04 | ₩47,235 | ₩48,080 | ₩45,982 | ₩46,980 | -0.54% | 19.1만 |
|---|
| 2025.12.03 | ₩48,241 | ₩49,518 | ₩46,672 | ₩47,543 | -1.45% | 21.5만 |
|---|
| 2025.12.02 | ₩50,293 | ₩50,293 | ₩47,557 | ₩49,555 | -1.47% | 32.8만 |
|---|
| 2025.12.01 | ₩51,460 | ₩53,888 | ₩50,963 | ₩51,232 | -0.44% | 30.6만 |
|---|
| 2025.11.28 | ₩48,643 | ₩50,105 | ₩46,538 | ₩49,649 | +2.07% | 18.2만 |
|---|
| 2025.11.26 | ₩51,620 | ₩52,546 | ₩50,025 | ₩51,164 | -0.88% | 29.7만 |
|---|
| 2025.11.25 | ₩51,312 | ₩52,680 | ₩50,802 | ₩51,701 | +0.76% | 20.9만 |
|---|
| 2025.11.24 | ₩51,299 | ₩52,586 | ₩49,703 | ₩49,703 | -3.11% | 22만 |
|---|
| 2025.11.21 | ₩50,574 | ₩51,808 | ₩49,488 | ₩51,553 | +1.94% | 26.5만 |
|---|
| 2025.11.20 | ₩48,509 | ₩50,481 | ₩47,704 | ₩50,253 | +3.59% | 35만 |
|---|
| 2025.11.19 | ₩47,919 | ₩50,537 | ₩47,825 | ₩50,387 | +5.15% | 34.1만 |
|---|
| 2025.11.18 | ₩49,515 | ₩49,528 | ₩45,800 | ₩47,463 | -4.14% | 36.4만 |
|---|
| 2025.11.17 | ₩49,716 | ₩50,185 | ₩48,053 | ₩49,448 | -0.54% | 23.4만 |
|---|
| 2025.11.14 | ₩48,885 | ₩49,260 | ₩48,160 | ₩49,220 | +0.69% | 33.1만 |
|---|
| 2025.11.13 | ₩45,196 | ₩47,195 | ₩45,196 | ₩47,195 | +4.42% | 20.9만 |
|---|
| 2025.11.12 | ₩45,317 | ₩47,101 | ₩45,076 | ₩46,403 | +2.40% | 27.8만 |
|---|
| 2025.11.11 | ₩44,821 | ₩45,489 | ₩44,390 | ₩45,250 | +0.96% | 12.3만 |
|---|
| 2025.11.10 | ₩42,863 | ₩44,794 | ₩42,699 | ₩44,030 | +2.72% | 8.1만 |
|---|
| 2025.11.07 | ₩45,639 | ₩46,122 | ₩43,185 | ₩43,694 | -4.26% | 14.7만 |
|---|
| 2025.11.06 | ₩43,453 | ₩44,512 | ₩43,077 | ₩44,445 | +2.28% | 11.3만 |
|---|
| 2025.11.05 | ₩44,016 | ₩44,660 | ₩43,979 | ₩44,191 | +0.40% | 9.6만 |
|---|
| 2025.11.04 | ₩43,614 | ₩44,459 | ₩43,440 | ₩44,378 | +1.75% | 14.3만 |
|---|
| 2025.11.03 | ₩42,662 | ₩43,372 | ₩42,179 | ₩42,621 | -0.09% | 8.8만 |
|---|
| 2025.10.31 | ₩41,642 | ₩42,848 | ₩41,374 | ₩42,125 | +1.16% | 14.3만 |
|---|
| 2025.10.30 | ₩41,951 | ₩42,890 | ₩41,850 | ₩42,876 | +2.21% | 8.8만 |
|---|
| 2025.10.29 | ₩41,374 | ₩42,501 | ₩41,334 | ₩42,165 | +1.91% | 10.6만 |
|---|
| 2025.10.28 | ₩40,006 | ₩41,575 | ₩39,966 | ₩41,575 | +3.92% | 7.8만 |
|---|
| 2025.10.27 | ₩39,577 | ₩40,328 | ₩39,364 | ₩40,234 | +1.66% | 9.7만 |
|---|
| 2025.10.24 | ₩40,087 | ₩40,991 | ₩40,087 | ₩40,945 | +2.14% | 12.6만 |
|---|
| 2025.10.23 | ₩40,905 | ₩41,327 | ₩40,449 | ₩41,133 | +0.56% | 7.8만 |
|---|
| 2025.10.22 | ₩40,932 | ₩42,219 | ₩40,368 | ₩41,837 | +2.21% | 17.5만 |
|---|
| 2025.10.21 | ₩40,797 | ₩40,906 | ₩39,175 | ₩39,832 | -2.37% | 7만 |
|---|
| 2025.10.20 | ₩40,234 | ₩40,409 | ₩39,010 | ₩40,409 | +0.43% | 14.4만 |
|---|
| 2025.10.17 | ₩41,549 | ₩41,575 | ₩40,690 | ₩40,704 | -2.03% | 10.4만 |
|---|
| 2025.10.16 | ₩40,301 | ₩41,414 | ₩40,103 | ₩41,414 | +2.76% | 12.5만 |
|---|
| 2025.10.15 | ₩41,575 | ₩42,528 | ₩41,321 | ₩42,246 | +1.61% | 13.7만 |
|---|
| 2025.10.14 | ₩41,790 | ₩41,978 | ₩40,905 | ₩41,683 | -0.26% | 6.1만 |
|---|
| 2025.10.13 | ₩41,374 | ₩41,589 | ₩40,315 | ₩40,368 | -2.43% | 8.9만 |
|---|
| 2025.10.10 | ₩39,818 | ₩41,012 | ₩39,738 | ₩40,865 | +2.63% | 13.9만 |
|---|