시장 데이터를 불러오는 중
전체 종목
YieldMax XOM Option Income Strategy ETF 과거 주가
YieldMax XOM Option Income Strategy ETF · XOMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax XOM Option Income Strategy ETF · XOMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,688 | ₩14,802 | ₩14,662 | ₩14,662 | -0.18% | 6만 |
| 2026.10.08 | ₩14,768 | ₩14,782 | ₩14,728 | ₩14,728 | -0.27% | 1.9만 |
| 2026.10.07 | ₩14,728 | ₩14,762 | ₩14,582 | ₩14,648 | -0.54% | 2.4만 |
| 2026.10.06 | ₩14,502 | ₩14,702 | ₩14,502 | ₩14,675 | +1.20% | 4.7만 |
| 2026.10.05 | ₩14,475 | ₩14,602 | ₩14,403 | ₩14,542 | +0.46% | 3.9만 |
| 2026.10.02 | ₩14,408 | ₩14,608 | ₩14,408 | ₩14,608 | +1.39% | 4.8만 |
| 2026.10.01 | ₩14,448 | ₩14,568 | ₩14,408 | ₩14,528 | +0.55% | 3.9만 |
| 2026.09.30 | ₩14,435 | ₩14,615 | ₩14,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,515 |
| +0.55% |
| 5.2만 |
| 2026.09.29 | ₩14,395 | ₩14,475 | ₩14,342 | ₩14,475 | +0.56% | 1.7만 |
|---|
| 2026.09.28 | ₩14,488 | ₩14,526 | ₩14,408 | ₩14,515 | +0.18% | 2.6만 |
|---|
| 2026.09.25 | ₩14,262 | ₩14,428 | ₩14,262 | ₩14,315 | +0.37% | 9.1만 |
|---|
| 2026.09.24 | ₩14,608 | ₩14,648 | ₩14,395 | ₩14,502 | -0.73% | 5.6만 |
|---|
| 2026.09.23 | ₩14,342 | ₩14,502 | ₩14,304 | ₩14,408 | +0.47% | 4.7만 |
|---|
| 2026.09.22 | ₩14,061 | ₩14,302 | ₩14,051 | ₩14,248 | +1.33% | 14.8만 |
|---|
| 2026.09.21 | ₩14,475 | ₩14,475 | ₩14,155 | ₩14,222 | -1.75% | 8.8만 |
|---|
| 2026.09.18 | ₩14,435 | ₩14,568 | ₩14,435 | ₩14,542 | +0.74% | 3.1만 |
|---|
| 2026.09.17 | ₩14,355 | ₩14,582 | ₩14,355 | ₩14,515 | +1.12% | 7.5만 |
|---|
| 2026.09.16 | ₩14,875 | ₩14,875 | ₩14,568 | ₩14,608 | -1.79% | 12.1만 |
|---|
| 2026.09.15 | ₩14,809 | ₩15,009 | ₩14,809 | ₩14,955 | +0.99% | 3.1만 |
|---|
| 2026.09.14 | ₩15,009 | ₩15,009 | ₩14,688 | ₩14,688 | -2.13% | 9.9만 |
|---|
| 2026.09.11 | ₩14,675 | ₩14,835 | ₩14,662 | ₩14,835 | +1.09% | 9.9만 |
|---|
| 2026.09.10 | ₩14,782 | ₩14,782 | ₩14,635 | ₩14,675 | -0.72% | 5.3만 |
|---|
| 2026.09.09 | ₩14,622 | ₩14,782 | ₩14,622 | ₩14,728 | +0.73% | 2.3만 |
|---|
| 2026.09.08 | ₩14,475 | ₩14,702 | ₩14,408 | ₩14,502 | +0.18% | 4.5만 |
|---|
| 2026.09.04 | ₩14,422 | ₩14,542 | ₩14,408 | ₩14,408 | -0.09% | 8.1만 |
|---|
| 2026.09.03 | ₩14,755 | ₩14,755 | ₩14,555 | ₩14,555 | -1.36% | 5.3만 |
|---|
| 2026.09.02 | ₩14,728 | ₩14,795 | ₩14,688 | ₩14,795 | +0.45% | 5.1만 |
|---|
| 2026.09.01 | ₩14,768 | ₩14,809 | ₩14,662 | ₩14,809 | +0.27% | 5만 |
|---|
| 2026.08.31 | ₩14,408 | ₩14,595 | ₩14,408 | ₩14,595 | +1.30% | 3.3만 |
|---|
| 2026.08.28 | ₩14,355 | ₩14,355 | ₩14,235 | ₩14,275 | -0.56% | 7.1만 |
|---|
| 2026.08.27 | ₩14,435 | ₩14,435 | ₩14,295 | ₩14,328 | -0.74% | 6.5만 |
|---|
| 2026.08.26 | ₩14,568 | ₩14,795 | ₩14,475 | ₩14,515 | -0.37% | 3.5만 |
|---|
| 2026.08.25 | ₩14,942 | ₩14,955 | ₩14,735 | ₩14,809 | -0.89% | 2.7만 |
|---|
| 2026.08.24 | ₩14,995 | ₩15,115 | ₩14,929 | ₩15,075 | +0.53% | 4.3만 |
|---|
| 2026.08.21 | ₩15,222 | ₩15,302 | ₩15,129 | ₩15,209 | -0.09% | 11.1만 |
|---|
| 2026.08.20 | ₩15,289 | ₩15,376 | ₩15,235 | ₩15,275 | -0.09% | 5.4만 |
|---|
| 2026.08.19 | ₩15,449 | ₩15,482 | ₩15,289 | ₩15,342 | -0.69% | 11만 |
|---|
| 2026.08.18 | ₩15,315 | ₩15,382 | ₩15,235 | ₩15,382 | +0.44% | 3.1만 |
|---|
| 2026.08.17 | ₩14,955 | ₩15,169 | ₩14,942 | ₩15,129 | +1.16% | 6.9만 |
|---|
| 2026.08.14 | ₩14,942 | ₩15,022 | ₩14,889 | ₩14,955 | +0.09% | 3.4만 |
|---|
| 2026.08.13 | ₩14,955 | ₩14,955 | ₩14,875 | ₩14,915 | -0.27% | 3만 |
|---|
| 2026.08.12 | ₩15,035 | ₩15,115 | ₩15,002 | ₩15,115 | +0.53% | 5.1만 |
|---|
| 2026.08.11 | ₩15,129 | ₩15,222 | ₩15,062 | ₩15,142 | +0.09% | 4.7만 |
|---|
| 2026.08.10 | ₩14,742 | ₩15,162 | ₩14,742 | ₩15,129 | +2.62% | 6.2만 |
|---|
| 2026.08.07 | ₩14,715 | ₩14,728 | ₩14,615 | ₩14,715 | 0.00% | 3.3만 |
|---|
| 2026.08.06 | ₩14,715 | ₩14,809 | ₩14,595 | ₩14,809 | +0.63% | 1.7만 |
|---|
| 2026.08.05 | ₩14,875 | ₩14,875 | ₩14,691 | ₩14,768 | -0.72% | 3.5만 |
|---|
| 2026.08.04 | ₩14,675 | ₩14,969 | ₩14,522 | ₩14,942 | +1.82% | 6.8만 |
|---|
| 2026.08.03 | ₩14,795 | ₩15,049 | ₩14,795 | ₩15,009 | +1.44% | 6.4만 |
|---|
| 2026.07.31 | ₩14,835 | ₩15,122 | ₩14,742 | ₩15,022 | +1.26% | 8.9만 |
|---|
| 2026.07.30 | ₩15,049 | ₩15,235 | ₩14,969 | ₩15,222 | +1.15% | 2.4만 |
|---|
| 2026.07.29 | ₩15,422 | ₩15,446 | ₩15,249 | ₩15,315 | -0.69% | 3.6만 |
|---|
| 2026.07.28 | ₩15,115 | ₩15,183 | ₩14,889 | ₩15,009 | -0.71% | 3.3만 |
|---|
| 2026.07.27 | ₩14,889 | ₩15,162 | ₩14,889 | ₩15,075 | +1.25% | 3.3만 |
|---|
| 2026.07.24 | ₩15,102 | ₩15,422 | ₩15,102 | ₩15,315 | +1.41% | 6.5만 |
|---|
| 2026.07.23 | ₩15,209 | ₩15,409 | ₩15,209 | ₩15,289 | +0.53% | 6.7만 |
|---|
| 2026.07.22 | ₩15,022 | ₩15,249 | ₩15,022 | ₩15,249 | +1.51% | 3.1만 |
|---|
| 2026.07.21 | ₩14,889 | ₩15,035 | ₩14,835 | ₩15,035 | +0.99% | 5.2만 |
|---|
| 2026.07.20 | ₩14,715 | ₩14,795 | ₩14,595 | ₩14,795 | +0.54% | 11.4만 |
|---|
| 2026.07.17 | ₩14,728 | ₩14,862 | ₩14,635 | ₩14,688 | -0.27% | 10.4만 |
|---|
| 2026.07.16 | ₩14,528 | ₩14,575 | ₩14,488 | ₩14,515 | -0.09% | 4.1만 |
|---|
| 2026.07.15 | ₩14,582 | ₩14,604 | ₩14,382 | ₩14,491 | -0.62% | 2.7만 |
|---|
| 2026.07.14 | ₩14,595 | ₩14,608 | ₩14,515 | ₩14,555 | -0.27% | 3.7만 |
|---|
| 2026.07.13 | ₩14,181 | ₩14,595 | ₩14,181 | ₩14,582 | +2.82% | 6.8만 |
|---|
| 2026.07.10 | ₩14,035 | ₩14,115 | ₩13,995 | ₩14,088 | +0.38% | 14.4만 |
|---|
| 2026.07.09 | ₩14,208 | ₩14,208 | ₩13,981 | ₩14,008 | -1.41% | 12.3만 |
|---|
| 2026.07.08 | ₩14,608 | ₩14,608 | ₩14,248 | ₩14,328 | -1.92% | 11.2만 |
|---|
| 2026.07.07 | ₩14,021 | ₩14,382 | ₩14,021 | ₩14,378 | +2.54% | 3.1만 |
|---|
| 2026.07.06 | ₩13,875 | ₩14,008 | ₩13,875 | ₩13,941 | +0.48% | 3.4만 |
|---|
| 2026.07.02 | ₩13,955 | ₩14,108 | ₩13,955 | ₩13,981 | +0.19% | 2.9만 |
|---|
| 2026.07.01 | ₩14,048 | ₩14,073 | ₩13,975 | ₩14,035 | -0.09% | 2.6만 |
|---|
| 2026.06.30 | ₩13,955 | ₩14,048 | ₩13,915 | ₩14,035 | +0.57% | 4.2만 |
|---|
| 2026.06.29 | ₩14,008 | ₩14,061 | ₩13,921 | ₩13,981 | -0.19% | 4.1만 |
|---|
| 2026.06.26 | ₩14,008 | ₩14,048 | ₩13,941 | ₩14,008 | 0.00% | 9.7만 |
|---|
| 2026.06.25 | ₩13,941 | ₩14,088 | ₩13,848 | ₩14,008 | +0.48% | 3만 |
|---|
| 2026.06.24 | ₩14,208 | ₩14,208 | ₩13,981 | ₩14,075 | -0.94% | 9만 |
|---|
| 2026.06.23 | ₩14,275 | ₩14,408 | ₩14,262 | ₩14,408 | +0.93% | 4.8만 |
|---|
| 2026.06.22 | ₩14,141 | ₩14,275 | ₩14,121 | ₩14,275 | +0.94% | 5만 |
|---|
| 2026.06.18 | ₩14,275 | ₩14,275 | ₩13,981 | ₩14,141 | -0.93% | 11.5만 |
|---|
| 2026.06.17 | ₩14,595 | ₩14,622 | ₩14,448 | ₩14,448 | -1.01% | 6.3만 |
|---|
| 2026.06.16 | ₩14,542 | ₩14,635 | ₩14,475 | ₩14,622 | +0.55% | 21.9만 |
|---|
| 2026.06.15 | ₩14,448 | ₩14,635 | ₩14,208 | ₩14,568 | +0.83% | 14.5만 |
|---|
| 2026.06.12 | ₩14,929 | ₩15,249 | ₩14,862 | ₩15,115 | +1.25% | 4.3만 |
|---|
| 2026.06.11 | ₩15,582 | ₩15,636 | ₩14,929 | ₩14,929 | -4.20% | 5만 |
|---|
| 2026.06.10 | ₩15,569 | ₩15,629 | ₩15,409 | ₩15,529 | -0.26% | 2.1만 |
|---|
| 2026.06.09 | ₩15,422 | ₩15,422 | ₩15,249 | ₩15,302 | -0.78% | 3.3만 |
|---|
| 2026.06.08 | ₩15,556 | ₩15,662 | ₩15,489 | ₩15,582 | +0.17% | 7.2만 |
|---|
| 2026.06.05 | ₩15,476 | ₩15,502 | ₩15,369 | ₩15,369 | -0.69% | 5만 |
|---|
| 2026.06.04 | ₩15,542 | ₩15,556 | ₩15,409 | ₩15,476 | -0.43% | 3.2만 |
|---|
| 2026.06.03 | ₩15,516 | ₩15,756 | ₩15,500 | ₩15,622 | +0.69% | 4.1만 |
|---|
| 2026.06.02 | ₩15,355 | ₩15,462 | ₩15,295 | ₩15,409 | +0.35% | 2.7만 |
|---|
| 2026.06.01 | ₩15,075 | ₩15,342 | ₩15,075 | ₩15,342 | +1.77% | 3.9만 |
|---|
| 2026.05.29 | ₩15,115 | ₩15,142 | ₩14,929 | ₩14,955 | -1.06% | 4.2만 |
|---|
| 2026.05.28 | ₩15,396 | ₩15,396 | ₩15,089 | ₩15,102 | -1.91% | 3.6만 |
|---|
| 2026.05.27 | ₩15,342 | ₩15,342 | ₩15,075 | ₩15,342 | 0.00% | 3.9만 |
|---|
| 2026.05.26 | ₩15,782 | ₩15,929 | ₩15,422 | ₩15,516 | -1.69% | 6.8만 |
|---|
| 2026.05.22 | ₩15,862 | ₩15,956 | ₩15,742 | ₩15,862 | 0.00% | 3.6만 |
|---|
| 2026.05.21 | ₩16,063 | ₩16,089 | ₩15,782 | ₩15,902 | -1.00% | 4.2만 |
|---|
| 2026.05.20 | ₩16,556 | ₩16,583 | ₩16,089 | ₩16,156 | -2.42% | 6.8만 |
|---|
| 2026.05.19 | ₩16,476 | ₩16,570 | ₩16,369 | ₩16,503 | +0.16% | 9.1만 |
|---|
| 2026.05.18 | ₩16,209 | ₩16,463 | ₩16,009 | ₩16,356 | +0.91% | 8.2만 |
|---|
| 2026.05.15 | ₩15,942 | ₩16,276 | ₩15,889 | ₩16,273 | +2.08% | 9.9만 |
|---|
| 2026.05.14 | ₩15,822 | ₩15,849 | ₩15,756 | ₩15,782 | -0.25% | 1.5만 |
|---|
| 2026.05.13 | ₩15,889 | ₩15,889 | ₩15,796 | ₩15,862 | -0.17% | 3.9만 |
|---|
| 2026.05.12 | ₩15,876 | ₩15,876 | ₩15,769 | ₩15,862 | -0.08% | 4.9만 |
|---|
| 2026.05.11 | ₩15,556 | ₩15,809 | ₩15,516 | ₩15,809 | +1.63% | 11만 |
|---|
| 2026.05.08 | ₩15,569 | ₩15,569 | ₩15,315 | ₩15,369 | -1.29% | 5.9만 |
|---|
| 2026.05.07 | ₩15,462 | ₩15,609 | ₩15,329 | ₩15,609 | +0.95% | 11.3만 |
|---|
| 2026.05.06 | ₩16,023 | ₩16,023 | ₩15,716 | ₩15,889 | -0.83% | 16.3만 |
|---|
| 2026.05.05 | ₩16,196 | ₩16,436 | ₩16,196 | ₩16,396 | +1.24% | 4만 |
|---|
| 2026.05.04 | ₩16,209 | ₩16,369 | ₩15,964 | ₩16,276 | +0.41% | 5만 |
|---|
| 2026.05.01 | ₩16,196 | ₩16,316 | ₩16,169 | ₩16,267 | +0.44% | 9.5만 |
|---|
| 2026.04.30 | ₩16,236 | ₩16,356 | ₩16,143 | ₩16,343 | +0.66% | 9.4만 |
|---|
| 2026.04.29 | ₩16,329 | ₩16,449 | ₩16,209 | ₩16,449 | +0.74% | 9.4만 |
|---|
| 2026.04.28 | ₩16,076 | ₩16,236 | ₩16,036 | ₩16,156 | +0.50% | 5.8만 |
|---|
| 2026.04.27 | ₩15,849 | ₩16,120 | ₩15,849 | ₩15,889 | +0.25% | 9.4만 |
|---|
| 2026.04.24 | ₩16,036 | ₩16,036 | ₩15,822 | ₩15,929 | -0.67% | 6.4만 |
|---|
| 2026.04.23 | ₩15,969 | ₩16,049 | ₩15,916 | ₩16,023 | +0.33% | 5.7만 |
|---|
| 2026.04.22 | ₩16,063 | ₩16,116 | ₩15,969 | ₩16,049 | -0.08% | 5.2만 |
|---|
| 2026.04.21 | ₩15,996 | ₩16,009 | ₩15,822 | ₩16,009 | +0.08% | 5.8만 |
|---|
| 2026.04.20 | ₩15,956 | ₩16,043 | ₩15,836 | ₩15,902 | -0.33% | 15.9만 |
|---|
| 2026.04.17 | ₩15,822 | ₩15,876 | ₩15,409 | ₩15,809 | -0.08% | 22.9만 |
|---|
| 2026.04.16 | ₩16,129 | ₩16,436 | ₩16,129 | ₩16,356 | +1.41% | 13.1만 |
|---|
| 2026.04.15 | ₩16,209 | ₩16,296 | ₩15,996 | ₩16,236 | +0.16% | 11.8만 |
|---|
| 2026.04.14 | ₩16,396 | ₩16,396 | ₩15,983 | ₩16,209 | -1.14% | 17.2만 |
|---|
| 2026.04.13 | ₩16,823 | ₩16,823 | ₩16,443 | ₩16,596 | -1.35% | 9.5만 |
|---|
| 2026.04.10 | ₩16,676 | ₩16,743 | ₩16,469 | ₩16,556 | -0.72% | 11.9만 |
|---|
| 2026.04.09 | ₩16,970 | ₩17,155 | ₩16,676 | ₩16,770 | -1.18% | 14.4만 |
|---|
| 2026.04.08 | ₩16,810 | ₩16,970 | ₩16,409 | ₩16,916 | +0.63% | 39.6만 |
|---|
| 2026.04.07 | ₩17,810 | ₩17,870 | ₩17,530 | ₩17,744 | -0.37% | 15.7만 |
|---|
| 2026.04.06 | ₩17,383 | ₩17,677 | ₩17,277 | ₩17,677 | +1.69% | 18.2만 |
|---|
| 2026.04.02 | ₩17,744 | ₩17,904 | ₩17,269 | ₩17,370 | -2.11% | 20.9만 |
|---|
| 2026.04.01 | ₩17,610 | ₩18,144 | ₩17,383 | ₩17,557 | -0.30% | 29.3만 |
|---|
| 2026.03.31 | ₩18,637 | ₩18,664 | ₩18,026 | ₩18,344 | -1.57% | 14.6만 |
|---|
| 2026.03.30 | ₩18,624 | ₩18,864 | ₩18,411 | ₩18,504 | -0.64% | 23.3만 |
|---|
| 2026.03.27 | ₩18,064 | ₩18,491 | ₩17,997 | ₩18,491 | +2.36% | 17.6만 |
|---|
| 2026.03.26 | ₩18,010 | ₩18,050 | ₩17,844 | ₩18,024 | +0.07% | 10.3만 |
|---|
| 2026.03.25 | ₩18,010 | ₩18,130 | ₩17,997 | ₩18,024 | +0.07% | 6.2만 |
|---|
| 2026.03.24 | ₩17,810 | ₩18,371 | ₩17,810 | ₩18,144 | +1.87% | 13만 |
|---|
| 2026.03.23 | ₩17,237 | ₩17,850 | ₩17,197 | ₩17,837 | +3.48% | 15.4만 |
|---|
| 2026.03.20 | ₩17,757 | ₩17,877 | ₩17,704 | ₩17,744 | -0.08% | 10.8만 |
|---|
| 2026.03.19 | ₩17,557 | ₩17,690 | ₩17,377 | ₩17,677 | +0.68% | 20만 |
|---|
| 2026.03.18 | ₩17,877 | ₩17,890 | ₩17,677 | ₩17,704 | -0.97% | 12.3만 |
|---|
| 2026.03.17 | ₩17,784 | ₩17,917 | ₩17,663 | ₩17,757 | -0.15% | 315만 |
|---|
| 2026.03.16 | ₩17,463 | ₩17,717 | ₩17,463 | ₩17,704 | +1.38% | 12만 |
|---|
| 2026.03.13 | ₩17,477 | ₩17,557 | ₩17,357 | ₩17,557 | +0.46% | 13.2만 |
|---|
| 2026.03.12 | ₩17,343 | ₩17,463 | ₩17,259 | ₩17,437 | +0.54% | 11만 |
|---|
| 2026.03.11 | ₩17,023 | ₩17,343 | ₩17,023 | ₩17,343 | +1.88% | 6.9만 |
|---|
| 2026.03.10 | ₩17,036 | ₩17,170 | ₩16,956 | ₩16,996 | -0.23% | 12만 |
|---|
| 2026.03.09 | ₩17,370 | ₩17,450 | ₩17,076 | ₩17,197 | -1.00% | 12.3만 |
|---|
| 2026.03.06 | ₩17,343 | ₩17,463 | ₩17,130 | ₩17,263 | -0.46% | 7.7만 |
|---|
| 2026.03.05 | ₩17,143 | ₩17,277 | ₩17,076 | ₩17,170 | +0.16% | 4.8만 |
|---|
| 2026.03.04 | ₩17,170 | ₩17,317 | ₩16,996 | ₩17,197 | +0.16% | 16.3만 |
|---|
| 2026.03.03 | ₩17,837 | ₩17,837 | ₩17,263 | ₩17,423 | -2.32% | 8.3만 |
|---|
| 2026.03.02 | ₩18,104 | ₩18,104 | ₩17,517 | ₩17,650 | -2.51% | 11만 |
|---|
| 2026.02.27 | ₩17,263 | ₩17,503 | ₩17,223 | ₩17,503 | +1.39% | 236만 |
|---|
| 2026.02.26 | ₩17,076 | ₩17,310 | ₩17,010 | ₩17,107 | +0.18% | 5.1만 |
|---|
| 2026.02.25 | ₩17,423 | ₩17,423 | ₩17,076 | ₩17,227 | -1.13% | 9.5만 |
|---|
| 2026.02.24 | ₩17,437 | ₩17,437 | ₩17,183 | ₩17,263 | -0.99% | 9만 |
|---|
| 2026.02.23 | ₩17,210 | ₩17,463 | ₩17,183 | ₩17,370 | +0.93% | 28.5만 |
|---|
| 2026.02.20 | ₩17,410 | ₩17,410 | ₩16,996 | ₩17,117 | -1.69% | 9.3만 |
|---|
| 2026.02.19 | ₩17,650 | ₩17,650 | ₩17,410 | ₩17,437 | -1.21% | 9.1만 |
|---|
| 2026.02.18 | ₩17,343 | ₩17,610 | ₩17,271 | ₩17,583 | +1.38% | 9.9만 |
|---|
| 2026.02.17 | ₩17,343 | ₩17,343 | ₩16,950 | ₩17,090 | -1.46% | 15.4만 |
|---|
| 2026.02.13 | ₩17,423 | ₩17,589 | ₩17,279 | ₩17,330 | -0.54% | 11.5만 |
|---|
| 2026.02.12 | ₩17,877 | ₩17,957 | ₩17,450 | ₩17,450 | -2.39% | 6.9만 |
|---|
| 2026.02.11 | ₩18,010 | ₩18,317 | ₩18,010 | ₩18,204 | +1.07% | 9.5만 |
|---|
| 2026.02.10 | ₩17,957 | ₩17,957 | ₩17,770 | ₩17,857 | -0.56% | 2.8만 |
|---|
| 2026.02.09 | ₩17,757 | ₩17,890 | ₩17,663 | ₩17,850 | +0.53% | 6.6만 |
|---|
| 2026.02.06 | ₩17,410 | ₩17,780 | ₩17,410 | ₩17,770 | +2.07% | 5.8만 |
|---|
| 2026.02.05 | ₩17,370 | ₩17,483 | ₩17,250 | ₩17,417 | +0.27% | 8.4만 |
|---|
| 2026.02.04 | ₩17,397 | ₩17,810 | ₩17,397 | ₩17,810 | +2.38% | 7.7만 |
|---|
| 2026.02.03 | ₩16,916 | ₩17,523 | ₩16,916 | ₩17,439 | +3.09% | 7.1만 |
|---|
| 2026.02.02 | ₩17,143 | ₩17,143 | ₩16,863 | ₩16,916 | -1.32% | 8만 |
|---|
| 2026.01.30 | ₩16,810 | ₩17,282 | ₩16,810 | ₩17,201 | +2.33% | 12.2만 |
|---|
| 2026.01.29 | ₩17,076 | ₩17,343 | ₩17,030 | ₩17,143 | +0.39% | 6.9만 |
|---|
| 2026.01.28 | ₩16,970 | ₩17,026 | ₩16,916 | ₩17,010 | +0.24% | 2.3만 |
|---|
| 2026.01.27 | ₩16,743 | ₩16,903 | ₩16,743 | ₩16,863 | +0.72% | 3.9만 |
|---|
| 2026.01.26 | ₩16,996 | ₩16,996 | ₩16,654 | ₩16,743 | -1.49% | 7.8만 |
|---|
| 2026.01.23 | ₩16,650 | ₩16,796 | ₩16,650 | ₩16,676 | +0.16% | 6.5만 |
|---|
| 2026.01.22 | ₩16,623 | ₩16,623 | ₩16,396 | ₩16,572 | -0.30% | 7.5만 |
|---|
| 2026.01.21 | ₩16,556 | ₩16,810 | ₩16,556 | ₩16,783 | +1.37% | 6만 |
|---|
| 2026.01.20 | ₩16,436 | ₩16,519 | ₩16,369 | ₩16,369 | -0.41% | 26.9만 |
|---|
| 2026.01.16 | ₩16,216 | ₩16,383 | ₩16,216 | ₩16,355 | +0.86% | 4.6만 |
|---|
| 2026.01.15 | ₩16,236 | ₩16,369 | ₩16,196 | ₩16,236 | 0.00% | 5.5만 |
|---|
| 2026.01.14 | ₩16,063 | ₩16,650 | ₩16,063 | ₩16,449 | +2.41% | 5.6만 |
|---|
| 2026.01.13 | ₩15,809 | ₩16,103 | ₩15,809 | ₩16,036 | +1.43% | 5만 |
|---|
| 2026.01.12 | ₩15,769 | ₩15,889 | ₩15,676 | ₩15,782 | +0.08% | 6.5만 |
|---|
| 2026.01.09 | ₩15,622 | ₩15,876 | ₩15,622 | ₩15,849 | +1.45% | 3.8만 |
|---|
| 2026.01.08 | ₩15,275 | ₩15,796 | ₩15,262 | ₩15,702 | +2.79% | 3.6만 |
|---|
| 2026.01.07 | ₩15,569 | ₩15,569 | ₩15,219 | ₩15,275 | -1.89% | 4.6만 |
|---|
| 2026.01.06 | ₩15,983 | ₩15,983 | ₩15,516 | ₩15,516 | -2.92% | 3.3만 |
|---|
| 2026.01.05 | ₩15,889 | ₩16,033 | ₩15,709 | ₩16,023 | +0.84% | 6만 |
|---|
| 2026.01.02 | ₩15,556 | ₩15,702 | ₩15,492 | ₩15,662 | +0.69% | 4.4만 |
|---|
| 2025.12.31 | ₩15,622 | ₩15,624 | ₩15,569 | ₩15,622 | 0.00% | 2만 |
|---|
| 2025.12.30 | ₩15,676 | ₩15,702 | ₩15,612 | ₩15,636 | -0.26% | 1.5만 |
|---|
| 2025.12.29 | ₩15,516 | ₩15,676 | ₩15,489 | ₩15,636 | +0.77% | 6.6만 |
|---|
| 2025.12.26 | ₩15,542 | ₩15,542 | ₩15,396 | ₩15,436 | -0.69% | 2.8만 |
|---|
| 2025.12.24 | ₩15,542 | ₩15,609 | ₩15,541 | ₩15,541 | -0.01% | 2.2만 |
|---|
| 2025.12.23 | ₩15,449 | ₩15,589 | ₩15,449 | ₩15,529 | +0.52% | 3.7만 |
|---|
| 2025.12.22 | ₩15,436 | ₩15,476 | ₩15,384 | ₩15,436 | 0.00% | 5만 |
|---|
| 2025.12.19 | ₩15,222 | ₩15,382 | ₩15,222 | ₩15,369 | +0.96% | 4.5만 |
|---|
| 2025.12.18 | ₩15,409 | ₩15,409 | ₩15,209 | ₩15,282 | -0.82% | 2.8만 |
|---|
| 2025.12.17 | ₩15,275 | ₩15,442 | ₩15,209 | ₩15,442 | +1.09% | 2.5만 |
|---|
| 2025.12.16 | ₩15,449 | ₩15,449 | ₩15,107 | ₩15,169 | -1.81% | 7.2만 |
|---|
| 2025.12.15 | ₩15,596 | ₩15,605 | ₩15,376 | ₩15,542 | -0.34% | 6만 |
|---|
| 2025.12.12 | ₩15,636 | ₩15,636 | ₩15,542 | ₩15,582 | -0.34% | 6.8만 |
|---|
| 2025.12.11 | ₩15,676 | ₩15,704 | ₩15,596 | ₩15,649 | -0.17% | 4.7만 |
|---|
| 2025.12.10 | ₩15,529 | ₩15,702 | ₩15,529 | ₩15,676 | +0.95% | 7.1만 |
|---|
| 2025.12.09 | ₩15,329 | ₩15,742 | ₩15,329 | ₩15,529 | +1.31% | 5.6만 |
|---|
| 2025.12.08 | ₩15,396 | ₩15,422 | ₩15,182 | ₩15,342 | -0.35% | 5.9만 |
|---|
| 2025.12.05 | ₩15,396 | ₩15,569 | ₩15,396 | ₩15,449 | +0.35% | 4만 |
|---|
| 2025.12.04 | ₩15,436 | ₩15,558 | ₩15,436 | ₩15,436 | 0.00% | 3.2만 |
|---|
| 2025.12.03 | ₩15,422 | ₩15,596 | ₩15,420 | ₩15,569 | +0.95% | 2.8만 |
|---|
| 2025.12.02 | ₩15,462 | ₩15,462 | ₩15,309 | ₩15,377 | -0.55% | 3.1만 |
|---|
| 2025.12.01 | ₩15,409 | ₩15,549 | ₩15,409 | ₩15,469 | +0.39% | 4만 |
|---|
| 2025.11.28 | ₩15,235 | ₩15,450 | ₩15,235 | ₩15,422 | +1.23% | 1.2만 |
|---|
| 2025.11.26 | ₩15,369 | ₩15,448 | ₩15,302 | ₩15,342 | -0.17% | 2.8만 |
|---|
| 2025.11.25 | ₩15,396 | ₩15,442 | ₩15,289 | ₩15,302 | -0.61% | 6만 |
|---|
| 2025.11.24 | ₩15,542 | ₩15,566 | ₩15,329 | ₩15,462 | -0.52% | 40.7만 |
|---|
| 2025.11.21 | ₩15,516 | ₩15,622 | ₩15,422 | ₩15,582 | +0.43% | 6만 |
|---|
| 2025.11.20 | ₩15,782 | ₩15,822 | ₩15,516 | ₩15,529 | -1.61% | 6.8만 |
|---|
| 2025.11.19 | ₩15,676 | ₩15,822 | ₩15,582 | ₩15,730 | +0.35% | 5.5만 |
|---|
| 2025.11.18 | ₩15,742 | ₩15,916 | ₩15,662 | ₩15,894 | +0.97% | 2.5만 |
|---|
| 2025.11.17 | ₩15,902 | ₩15,929 | ₩15,729 | ₩15,752 | -0.95% | 2.8만 |
|---|
| 2025.11.14 | ₩15,862 | ₩15,942 | ₩15,636 | ₩15,910 | +0.30% | 4.6만 |
|---|
| 2025.11.13 | ₩15,769 | ₩15,857 | ₩15,742 | ₩15,782 | +0.08% | 6.3만 |
|---|
| 2025.11.12 | ₩15,889 | ₩15,921 | ₩15,802 | ₩15,822 | -0.42% | 3.6만 |
|---|
| 2025.11.11 | ₩15,896 | ₩16,049 | ₩15,889 | ₩15,942 | +0.29% | 6.9만 |
|---|
| 2025.11.10 | ₩15,769 | ₩15,849 | ₩15,589 | ₩15,809 | +0.25% | 3.8만 |
|---|
| 2025.11.07 | ₩15,529 | ₩15,769 | ₩15,529 | ₩15,716 | +1.20% | 5.1만 |
|---|
| 2025.11.06 | ₩15,329 | ₩15,569 | ₩15,302 | ₩15,569 | +1.57% | 3.8만 |
|---|
| 2025.11.05 | ₩15,529 | ₩15,616 | ₩15,449 | ₩15,449 | -0.52% | 4.4만 |
|---|
| 2025.11.04 | ₩15,476 | ₩15,529 | ₩15,303 | ₩15,529 | +0.34% | 2.7만 |
|---|
| 2025.11.03 | ₩15,516 | ₩15,596 | ₩15,449 | ₩15,502 | -0.09% | 3.4만 |
|---|
| 2025.10.31 | ₩15,569 | ₩15,609 | ₩15,295 | ₩15,542 | -0.17% | 6.5만 |
|---|
| 2025.10.30 | ₩15,662 | ₩15,716 | ₩15,542 | ₩15,556 | -0.68% | 2만 |
|---|
| 2025.10.29 | ₩15,742 | ₩15,916 | ₩15,742 | ₩15,836 | +0.59% | 5.2만 |
|---|
| 2025.10.28 | ₩15,769 | ₩15,797 | ₩15,676 | ₩15,702 | -0.42% | 2.2만 |
|---|
| 2025.10.27 | ₩15,676 | ₩15,782 | ₩15,676 | ₩15,729 | +0.34% | 3.3만 |
|---|
| 2025.10.24 | ₩15,849 | ₩15,849 | ₩15,696 | ₩15,716 | -0.84% | 3.2만 |
|---|
| 2025.10.23 | ₩15,942 | ₩15,942 | ₩15,729 | ₩15,809 | -0.84% | 3.9만 |
|---|
| 2025.10.22 | ₩15,742 | ₩15,818 | ₩15,636 | ₩15,809 | +0.42% | 5.5만 |
|---|
| 2025.10.21 | ₩15,569 | ₩15,636 | ₩15,549 | ₩15,621 | +0.33% | 1.5만 |
|---|
| 2025.10.20 | ₩15,529 | ₩15,622 | ₩15,529 | ₩15,556 | +0.17% | 33만 |
|---|
| 2025.10.17 | ₩15,449 | ₩15,609 | ₩15,416 | ₩15,556 | +0.69% | 1.9만 |
|---|
| 2025.10.16 | ₩15,502 | ₩15,502 | ₩15,289 | ₩15,329 | -1.12% | 2.4만 |
|---|
| 2025.10.15 | ₩15,716 | ₩15,769 | ₩15,496 | ₩15,565 | -0.96% | 1.6만 |
|---|
| 2025.10.14 | ₩15,502 | ₩15,698 | ₩15,502 | ₩15,645 | +0.92% | 1.1만 |
|---|
| 2025.10.13 | ₩15,582 | ₩15,633 | ₩15,502 | ₩15,596 | +0.09% | 3.4만 |
|---|
| 2025.10.10 | ₩15,516 | ₩15,649 | ₩15,422 | ₩15,422 | -0.60% | 4.1만 |
|---|