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 | ₩14,700 | ₩14,813 | ₩14,673 | ₩14,673 | -0.18% | 6만 |
| 2026.10.08 | ₩14,780 | ₩14,793 | ₩14,740 | ₩14,740 | -0.27% | 1.9만 |
| 2026.10.07 | ₩14,740 | ₩14,773 | ₩14,593 | ₩14,660 | -0.54% | 2.4만 |
| 2026.10.06 | ₩14,513 | ₩14,713 | ₩14,513 | ₩14,686 | +1.20% | 4.7만 |
| 2026.10.05 | ₩14,486 | ₩14,613 | ₩14,414 | ₩14,553 | +0.46% | 3.9만 |
| 2026.10.02 | ₩14,419 | ₩14,619 | ₩14,419 | ₩14,619 | +1.39% | 4.8만 |
| 2026.10.01 | ₩14,459 | ₩14,579 | ₩14,419 | ₩14,539 | +0.55% | 3.9만 |
| 2026.09.30 | ₩14,446 | ₩14,626 | ₩14,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,526 |
| +0.55% |
| 5.2만 |
| 2026.09.29 | ₩14,406 | ₩14,486 | ₩14,352 | ₩14,486 | +0.56% | 1.7만 |
|---|
| 2026.09.28 | ₩14,499 | ₩14,537 | ₩14,419 | ₩14,526 | +0.18% | 2.6만 |
|---|
| 2026.09.25 | ₩14,272 | ₩14,439 | ₩14,272 | ₩14,326 | +0.37% | 9.1만 |
|---|
| 2026.09.24 | ₩14,619 | ₩14,660 | ₩14,406 | ₩14,513 | -0.73% | 5.6만 |
|---|
| 2026.09.23 | ₩14,352 | ₩14,513 | ₩14,315 | ₩14,419 | +0.47% | 4.7만 |
|---|
| 2026.09.22 | ₩14,072 | ₩14,312 | ₩14,061 | ₩14,259 | +1.33% | 14.8만 |
|---|
| 2026.09.21 | ₩14,486 | ₩14,486 | ₩14,166 | ₩14,232 | -1.75% | 8.8만 |
|---|
| 2026.09.18 | ₩14,446 | ₩14,579 | ₩14,446 | ₩14,553 | +0.74% | 3.1만 |
|---|
| 2026.09.17 | ₩14,366 | ₩14,593 | ₩14,366 | ₩14,526 | +1.12% | 7.5만 |
|---|
| 2026.09.16 | ₩14,886 | ₩14,886 | ₩14,579 | ₩14,619 | -1.79% | 12.1만 |
|---|
| 2026.09.15 | ₩14,820 | ₩15,020 | ₩14,820 | ₩14,967 | +0.99% | 3.1만 |
|---|
| 2026.09.14 | ₩15,020 | ₩15,020 | ₩14,700 | ₩14,700 | -2.13% | 9.9만 |
|---|
| 2026.09.11 | ₩14,686 | ₩14,846 | ₩14,673 | ₩14,846 | +1.09% | 9.9만 |
|---|
| 2026.09.10 | ₩14,793 | ₩14,793 | ₩14,646 | ₩14,686 | -0.72% | 5.3만 |
|---|
| 2026.09.09 | ₩14,633 | ₩14,793 | ₩14,633 | ₩14,740 | +0.73% | 2.3만 |
|---|
| 2026.09.08 | ₩14,486 | ₩14,713 | ₩14,419 | ₩14,513 | +0.18% | 4.5만 |
|---|
| 2026.09.04 | ₩14,433 | ₩14,553 | ₩14,419 | ₩14,419 | -0.09% | 8.1만 |
|---|
| 2026.09.03 | ₩14,766 | ₩14,766 | ₩14,566 | ₩14,566 | -1.36% | 5.3만 |
|---|
| 2026.09.02 | ₩14,740 | ₩14,806 | ₩14,700 | ₩14,806 | +0.45% | 5.1만 |
|---|
| 2026.09.01 | ₩14,780 | ₩14,820 | ₩14,673 | ₩14,820 | +0.27% | 5만 |
|---|
| 2026.08.31 | ₩14,419 | ₩14,606 | ₩14,419 | ₩14,606 | +1.30% | 3.3만 |
|---|
| 2026.08.28 | ₩14,366 | ₩14,366 | ₩14,246 | ₩14,286 | -0.56% | 7.1만 |
|---|
| 2026.08.27 | ₩14,446 | ₩14,446 | ₩14,306 | ₩14,339 | -0.74% | 6.5만 |
|---|
| 2026.08.26 | ₩14,579 | ₩14,806 | ₩14,486 | ₩14,526 | -0.37% | 3.5만 |
|---|
| 2026.08.25 | ₩14,953 | ₩14,967 | ₩14,746 | ₩14,820 | -0.89% | 2.7만 |
|---|
| 2026.08.24 | ₩15,007 | ₩15,127 | ₩14,940 | ₩15,087 | +0.53% | 4.3만 |
|---|
| 2026.08.21 | ₩15,234 | ₩15,314 | ₩15,140 | ₩15,220 | -0.09% | 11.1만 |
|---|
| 2026.08.20 | ₩15,300 | ₩15,387 | ₩15,247 | ₩15,287 | -0.09% | 5.4만 |
|---|
| 2026.08.19 | ₩15,461 | ₩15,494 | ₩15,300 | ₩15,354 | -0.69% | 11만 |
|---|
| 2026.08.18 | ₩15,327 | ₩15,394 | ₩15,247 | ₩15,394 | +0.44% | 3.1만 |
|---|
| 2026.08.17 | ₩14,967 | ₩15,180 | ₩14,953 | ₩15,140 | +1.16% | 6.9만 |
|---|
| 2026.08.14 | ₩14,953 | ₩15,033 | ₩14,900 | ₩14,967 | +0.09% | 3.4만 |
|---|
| 2026.08.13 | ₩14,967 | ₩14,967 | ₩14,886 | ₩14,927 | -0.27% | 3만 |
|---|
| 2026.08.12 | ₩15,047 | ₩15,127 | ₩15,013 | ₩15,127 | +0.53% | 5.1만 |
|---|
| 2026.08.11 | ₩15,140 | ₩15,234 | ₩15,073 | ₩15,153 | +0.09% | 4.7만 |
|---|
| 2026.08.10 | ₩14,753 | ₩15,174 | ₩14,753 | ₩15,140 | +2.62% | 6.2만 |
|---|
| 2026.08.07 | ₩14,726 | ₩14,740 | ₩14,626 | ₩14,726 | 0.00% | 3.3만 |
|---|
| 2026.08.06 | ₩14,726 | ₩14,820 | ₩14,606 | ₩14,820 | +0.63% | 1.7만 |
|---|
| 2026.08.05 | ₩14,886 | ₩14,886 | ₩14,702 | ₩14,780 | -0.72% | 3.5만 |
|---|
| 2026.08.04 | ₩14,686 | ₩14,980 | ₩14,533 | ₩14,953 | +1.82% | 6.8만 |
|---|
| 2026.08.03 | ₩14,806 | ₩15,060 | ₩14,806 | ₩15,020 | +1.44% | 6.4만 |
|---|
| 2026.07.31 | ₩14,846 | ₩15,133 | ₩14,753 | ₩15,033 | +1.26% | 8.9만 |
|---|
| 2026.07.30 | ₩15,060 | ₩15,247 | ₩14,980 | ₩15,234 | +1.15% | 2.4만 |
|---|
| 2026.07.29 | ₩15,434 | ₩15,458 | ₩15,260 | ₩15,327 | -0.69% | 3.6만 |
|---|
| 2026.07.28 | ₩15,127 | ₩15,195 | ₩14,900 | ₩15,020 | -0.71% | 3.3만 |
|---|
| 2026.07.27 | ₩14,900 | ₩15,174 | ₩14,900 | ₩15,087 | +1.25% | 3.3만 |
|---|
| 2026.07.24 | ₩15,113 | ₩15,434 | ₩15,113 | ₩15,327 | +1.41% | 6.5만 |
|---|
| 2026.07.23 | ₩15,220 | ₩15,421 | ₩15,220 | ₩15,300 | +0.53% | 6.7만 |
|---|
| 2026.07.22 | ₩15,033 | ₩15,260 | ₩15,033 | ₩15,260 | +1.51% | 3.1만 |
|---|
| 2026.07.21 | ₩14,900 | ₩15,047 | ₩14,846 | ₩15,047 | +0.99% | 5.2만 |
|---|
| 2026.07.20 | ₩14,726 | ₩14,806 | ₩14,606 | ₩14,806 | +0.54% | 11.4만 |
|---|
| 2026.07.17 | ₩14,740 | ₩14,873 | ₩14,646 | ₩14,700 | -0.27% | 10.4만 |
|---|
| 2026.07.16 | ₩14,539 | ₩14,586 | ₩14,499 | ₩14,526 | -0.09% | 4.1만 |
|---|
| 2026.07.15 | ₩14,593 | ₩14,615 | ₩14,392 | ₩14,502 | -0.62% | 2.7만 |
|---|
| 2026.07.14 | ₩14,606 | ₩14,619 | ₩14,526 | ₩14,566 | -0.27% | 3.7만 |
|---|
| 2026.07.13 | ₩14,192 | ₩14,606 | ₩14,192 | ₩14,593 | +2.82% | 6.8만 |
|---|
| 2026.07.10 | ₩14,045 | ₩14,125 | ₩14,005 | ₩14,099 | +0.38% | 14.4만 |
|---|
| 2026.07.09 | ₩14,219 | ₩14,219 | ₩13,992 | ₩14,019 | -1.41% | 12.3만 |
|---|
| 2026.07.08 | ₩14,619 | ₩14,619 | ₩14,259 | ₩14,339 | -1.92% | 11.2만 |
|---|
| 2026.07.07 | ₩14,032 | ₩14,392 | ₩14,032 | ₩14,388 | +2.54% | 3.1만 |
|---|
| 2026.07.06 | ₩13,885 | ₩14,019 | ₩13,885 | ₩13,952 | +0.48% | 3.4만 |
|---|
| 2026.07.02 | ₩13,965 | ₩14,119 | ₩13,965 | ₩13,992 | +0.19% | 2.9만 |
|---|
| 2026.07.01 | ₩14,059 | ₩14,084 | ₩13,985 | ₩14,045 | -0.09% | 2.6만 |
|---|
| 2026.06.30 | ₩13,965 | ₩14,059 | ₩13,925 | ₩14,045 | +0.57% | 4.2만 |
|---|
| 2026.06.29 | ₩14,019 | ₩14,072 | ₩13,932 | ₩13,992 | -0.19% | 4.1만 |
|---|
| 2026.06.26 | ₩14,019 | ₩14,059 | ₩13,952 | ₩14,019 | 0.00% | 9.7만 |
|---|
| 2026.06.25 | ₩13,952 | ₩14,099 | ₩13,858 | ₩14,019 | +0.48% | 3만 |
|---|
| 2026.06.24 | ₩14,219 | ₩14,219 | ₩13,992 | ₩14,085 | -0.94% | 9만 |
|---|
| 2026.06.23 | ₩14,286 | ₩14,419 | ₩14,272 | ₩14,419 | +0.93% | 4.8만 |
|---|
| 2026.06.22 | ₩14,152 | ₩14,286 | ₩14,132 | ₩14,286 | +0.94% | 5만 |
|---|
| 2026.06.18 | ₩14,286 | ₩14,286 | ₩13,992 | ₩14,152 | -0.93% | 11.5만 |
|---|
| 2026.06.17 | ₩14,606 | ₩14,633 | ₩14,459 | ₩14,459 | -1.01% | 6.3만 |
|---|
| 2026.06.16 | ₩14,553 | ₩14,646 | ₩14,486 | ₩14,633 | +0.55% | 21.9만 |
|---|
| 2026.06.15 | ₩14,459 | ₩14,646 | ₩14,219 | ₩14,579 | +0.83% | 14.5만 |
|---|
| 2026.06.12 | ₩14,940 | ₩15,260 | ₩14,873 | ₩15,127 | +1.25% | 4.3만 |
|---|
| 2026.06.11 | ₩15,594 | ₩15,647 | ₩14,940 | ₩14,940 | -4.20% | 5만 |
|---|
| 2026.06.10 | ₩15,581 | ₩15,641 | ₩15,421 | ₩15,541 | -0.26% | 2.1만 |
|---|
| 2026.06.09 | ₩15,434 | ₩15,434 | ₩15,260 | ₩15,314 | -0.78% | 3.3만 |
|---|
| 2026.06.08 | ₩15,567 | ₩15,674 | ₩15,501 | ₩15,594 | +0.17% | 7.2만 |
|---|
| 2026.06.05 | ₩15,487 | ₩15,514 | ₩15,380 | ₩15,380 | -0.69% | 5만 |
|---|
| 2026.06.04 | ₩15,554 | ₩15,567 | ₩15,421 | ₩15,487 | -0.43% | 3.2만 |
|---|
| 2026.06.03 | ₩15,527 | ₩15,768 | ₩15,511 | ₩15,634 | +0.69% | 4.1만 |
|---|
| 2026.06.02 | ₩15,367 | ₩15,474 | ₩15,307 | ₩15,421 | +0.35% | 2.7만 |
|---|
| 2026.06.01 | ₩15,087 | ₩15,354 | ₩15,087 | ₩15,354 | +1.77% | 3.9만 |
|---|
| 2026.05.29 | ₩15,127 | ₩15,153 | ₩14,940 | ₩14,967 | -1.06% | 4.2만 |
|---|
| 2026.05.28 | ₩15,407 | ₩15,407 | ₩15,100 | ₩15,113 | -1.91% | 3.6만 |
|---|
| 2026.05.27 | ₩15,354 | ₩15,354 | ₩15,087 | ₩15,354 | 0.00% | 3.9만 |
|---|
| 2026.05.26 | ₩15,794 | ₩15,941 | ₩15,434 | ₩15,527 | -1.69% | 6.8만 |
|---|
| 2026.05.22 | ₩15,874 | ₩15,968 | ₩15,754 | ₩15,874 | 0.00% | 3.6만 |
|---|
| 2026.05.21 | ₩16,075 | ₩16,101 | ₩15,794 | ₩15,915 | -1.00% | 4.2만 |
|---|
| 2026.05.20 | ₩16,569 | ₩16,595 | ₩16,101 | ₩16,168 | -2.42% | 6.8만 |
|---|
| 2026.05.19 | ₩16,489 | ₩16,582 | ₩16,382 | ₩16,515 | +0.16% | 9.1만 |
|---|
| 2026.05.18 | ₩16,222 | ₩16,475 | ₩16,021 | ₩16,368 | +0.91% | 8.2만 |
|---|
| 2026.05.15 | ₩15,955 | ₩16,288 | ₩15,901 | ₩16,286 | +2.08% | 9.9만 |
|---|
| 2026.05.14 | ₩15,834 | ₩15,861 | ₩15,768 | ₩15,794 | -0.25% | 1.5만 |
|---|
| 2026.05.13 | ₩15,901 | ₩15,901 | ₩15,808 | ₩15,874 | -0.17% | 3.9만 |
|---|
| 2026.05.12 | ₩15,888 | ₩15,888 | ₩15,781 | ₩15,874 | -0.08% | 4.9만 |
|---|
| 2026.05.11 | ₩15,567 | ₩15,821 | ₩15,527 | ₩15,821 | +1.63% | 11만 |
|---|
| 2026.05.08 | ₩15,581 | ₩15,581 | ₩15,327 | ₩15,380 | -1.29% | 5.9만 |
|---|
| 2026.05.07 | ₩15,474 | ₩15,621 | ₩15,340 | ₩15,621 | +0.95% | 11.3만 |
|---|
| 2026.05.06 | ₩16,035 | ₩16,035 | ₩15,728 | ₩15,901 | -0.83% | 16.3만 |
|---|
| 2026.05.05 | ₩16,208 | ₩16,449 | ₩16,208 | ₩16,409 | +1.24% | 4만 |
|---|
| 2026.05.04 | ₩16,222 | ₩16,382 | ₩15,976 | ₩16,288 | +0.41% | 5만 |
|---|
| 2026.05.01 | ₩16,208 | ₩16,328 | ₩16,182 | ₩16,279 | +0.44% | 9.5만 |
|---|
| 2026.04.30 | ₩16,248 | ₩16,368 | ₩16,155 | ₩16,355 | +0.66% | 9.4만 |
|---|
| 2026.04.29 | ₩16,342 | ₩16,462 | ₩16,222 | ₩16,462 | +0.74% | 9.4만 |
|---|
| 2026.04.28 | ₩16,088 | ₩16,248 | ₩16,048 | ₩16,168 | +0.50% | 5.8만 |
|---|
| 2026.04.27 | ₩15,861 | ₩16,132 | ₩15,861 | ₩15,901 | +0.25% | 9.4만 |
|---|
| 2026.04.24 | ₩16,048 | ₩16,048 | ₩15,834 | ₩15,941 | -0.67% | 6.4만 |
|---|
| 2026.04.23 | ₩15,981 | ₩16,061 | ₩15,928 | ₩16,035 | +0.33% | 5.7만 |
|---|
| 2026.04.22 | ₩16,075 | ₩16,128 | ₩15,981 | ₩16,061 | -0.08% | 5.2만 |
|---|
| 2026.04.21 | ₩16,008 | ₩16,021 | ₩15,834 | ₩16,021 | +0.08% | 5.8만 |
|---|
| 2026.04.20 | ₩15,968 | ₩16,055 | ₩15,848 | ₩15,915 | -0.33% | 15.9만 |
|---|
| 2026.04.17 | ₩15,834 | ₩15,888 | ₩15,421 | ₩15,821 | -0.08% | 22.9만 |
|---|
| 2026.04.16 | ₩16,141 | ₩16,449 | ₩16,141 | ₩16,368 | +1.41% | 13.1만 |
|---|
| 2026.04.15 | ₩16,222 | ₩16,308 | ₩16,008 | ₩16,248 | +0.16% | 11.8만 |
|---|
| 2026.04.14 | ₩16,409 | ₩16,409 | ₩15,995 | ₩16,222 | -1.14% | 17.2만 |
|---|
| 2026.04.13 | ₩16,836 | ₩16,836 | ₩16,455 | ₩16,609 | -1.35% | 9.5만 |
|---|
| 2026.04.10 | ₩16,689 | ₩16,756 | ₩16,482 | ₩16,569 | -0.72% | 11.9만 |
|---|
| 2026.04.09 | ₩16,983 | ₩17,168 | ₩16,689 | ₩16,782 | -1.18% | 14.4만 |
|---|
| 2026.04.08 | ₩16,822 | ₩16,983 | ₩16,422 | ₩16,929 | +0.63% | 39.6만 |
|---|
| 2026.04.07 | ₩17,824 | ₩17,884 | ₩17,543 | ₩17,757 | -0.37% | 15.7만 |
|---|
| 2026.04.06 | ₩17,396 | ₩17,690 | ₩17,290 | ₩17,690 | +1.69% | 18.2만 |
|---|
| 2026.04.02 | ₩17,757 | ₩17,917 | ₩17,282 | ₩17,383 | -2.11% | 20.9만 |
|---|
| 2026.04.01 | ₩17,623 | ₩18,157 | ₩17,396 | ₩17,570 | -0.30% | 29.3만 |
|---|
| 2026.03.31 | ₩18,651 | ₩18,678 | ₩18,040 | ₩18,358 | -1.57% | 14.6만 |
|---|
| 2026.03.30 | ₩18,638 | ₩18,878 | ₩18,425 | ₩18,518 | -0.64% | 23.3만 |
|---|
| 2026.03.27 | ₩18,077 | ₩18,505 | ₩18,011 | ₩18,505 | +2.36% | 17.6만 |
|---|
| 2026.03.26 | ₩18,024 | ₩18,064 | ₩17,857 | ₩18,037 | +0.07% | 10.3만 |
|---|
| 2026.03.25 | ₩18,024 | ₩18,144 | ₩18,011 | ₩18,037 | +0.07% | 6.2만 |
|---|
| 2026.03.24 | ₩17,824 | ₩18,384 | ₩17,824 | ₩18,157 | +1.87% | 13만 |
|---|
| 2026.03.23 | ₩17,250 | ₩17,864 | ₩17,210 | ₩17,850 | +3.48% | 15.4만 |
|---|
| 2026.03.20 | ₩17,770 | ₩17,890 | ₩17,717 | ₩17,757 | -0.08% | 10.8만 |
|---|
| 2026.03.19 | ₩17,570 | ₩17,704 | ₩17,390 | ₩17,690 | +0.68% | 20만 |
|---|
| 2026.03.18 | ₩17,890 | ₩17,904 | ₩17,690 | ₩17,717 | -0.97% | 12.3만 |
|---|
| 2026.03.17 | ₩17,797 | ₩17,931 | ₩17,677 | ₩17,770 | -0.15% | 315만 |
|---|
| 2026.03.16 | ₩17,477 | ₩17,730 | ₩17,477 | ₩17,717 | +1.38% | 12만 |
|---|
| 2026.03.13 | ₩17,490 | ₩17,570 | ₩17,370 | ₩17,570 | +0.46% | 13.2만 |
|---|
| 2026.03.12 | ₩17,356 | ₩17,477 | ₩17,272 | ₩17,450 | +0.54% | 11만 |
|---|
| 2026.03.11 | ₩17,036 | ₩17,356 | ₩17,036 | ₩17,356 | +1.88% | 6.9만 |
|---|
| 2026.03.10 | ₩17,049 | ₩17,183 | ₩16,969 | ₩17,009 | -0.23% | 12만 |
|---|
| 2026.03.09 | ₩17,383 | ₩17,463 | ₩17,089 | ₩17,210 | -1.00% | 12.3만 |
|---|
| 2026.03.06 | ₩17,356 | ₩17,477 | ₩17,143 | ₩17,276 | -0.46% | 7.7만 |
|---|
| 2026.03.05 | ₩17,156 | ₩17,290 | ₩17,089 | ₩17,183 | +0.16% | 4.8만 |
|---|
| 2026.03.04 | ₩17,183 | ₩17,330 | ₩17,009 | ₩17,210 | +0.16% | 16.3만 |
|---|
| 2026.03.03 | ₩17,850 | ₩17,850 | ₩17,276 | ₩17,437 | -2.32% | 8.3만 |
|---|
| 2026.03.02 | ₩18,117 | ₩18,117 | ₩17,530 | ₩17,664 | -2.51% | 11만 |
|---|
| 2026.02.27 | ₩17,276 | ₩17,517 | ₩17,236 | ₩17,517 | +1.39% | 236만 |
|---|
| 2026.02.26 | ₩17,089 | ₩17,323 | ₩17,023 | ₩17,120 | +0.18% | 5.1만 |
|---|
| 2026.02.25 | ₩17,437 | ₩17,437 | ₩17,089 | ₩17,240 | -1.13% | 9.5만 |
|---|
| 2026.02.24 | ₩17,450 | ₩17,450 | ₩17,196 | ₩17,276 | -0.99% | 9만 |
|---|
| 2026.02.23 | ₩17,223 | ₩17,477 | ₩17,196 | ₩17,383 | +0.93% | 28.5만 |
|---|
| 2026.02.20 | ₩17,423 | ₩17,423 | ₩17,009 | ₩17,129 | -1.69% | 9.3만 |
|---|
| 2026.02.19 | ₩17,664 | ₩17,664 | ₩17,423 | ₩17,450 | -1.21% | 9.1만 |
|---|
| 2026.02.18 | ₩17,356 | ₩17,623 | ₩17,284 | ₩17,597 | +1.38% | 9.9만 |
|---|
| 2026.02.17 | ₩17,356 | ₩17,356 | ₩16,963 | ₩17,103 | -1.46% | 15.4만 |
|---|
| 2026.02.13 | ₩17,437 | ₩17,602 | ₩17,292 | ₩17,343 | -0.54% | 11.5만 |
|---|
| 2026.02.12 | ₩17,890 | ₩17,971 | ₩17,463 | ₩17,463 | -2.39% | 6.9만 |
|---|
| 2026.02.11 | ₩18,024 | ₩18,331 | ₩18,024 | ₩18,218 | +1.07% | 9.5만 |
|---|
| 2026.02.10 | ₩17,971 | ₩17,971 | ₩17,784 | ₩17,870 | -0.56% | 2.8만 |
|---|
| 2026.02.09 | ₩17,770 | ₩17,904 | ₩17,677 | ₩17,864 | +0.53% | 6.6만 |
|---|
| 2026.02.06 | ₩17,423 | ₩17,793 | ₩17,423 | ₩17,784 | +2.07% | 5.8만 |
|---|
| 2026.02.05 | ₩17,383 | ₩17,497 | ₩17,263 | ₩17,430 | +0.27% | 8.4만 |
|---|
| 2026.02.04 | ₩17,410 | ₩17,824 | ₩17,410 | ₩17,824 | +2.38% | 7.7만 |
|---|
| 2026.02.03 | ₩16,929 | ₩17,537 | ₩16,929 | ₩17,453 | +3.09% | 7.1만 |
|---|
| 2026.02.02 | ₩17,156 | ₩17,156 | ₩16,876 | ₩16,929 | -1.32% | 8만 |
|---|
| 2026.01.30 | ₩16,822 | ₩17,295 | ₩16,822 | ₩17,214 | +2.33% | 12.2만 |
|---|
| 2026.01.29 | ₩17,089 | ₩17,356 | ₩17,043 | ₩17,156 | +0.39% | 6.9만 |
|---|
| 2026.01.28 | ₩16,983 | ₩17,039 | ₩16,929 | ₩17,023 | +0.24% | 2.3만 |
|---|
| 2026.01.27 | ₩16,756 | ₩16,916 | ₩16,756 | ₩16,876 | +0.72% | 3.9만 |
|---|
| 2026.01.26 | ₩17,009 | ₩17,009 | ₩16,666 | ₩16,756 | -1.49% | 7.8만 |
|---|
| 2026.01.23 | ₩16,662 | ₩16,809 | ₩16,662 | ₩16,689 | +0.16% | 6.5만 |
|---|
| 2026.01.22 | ₩16,635 | ₩16,635 | ₩16,409 | ₩16,585 | -0.30% | 7.5만 |
|---|
| 2026.01.21 | ₩16,569 | ₩16,822 | ₩16,569 | ₩16,796 | +1.37% | 6만 |
|---|
| 2026.01.20 | ₩16,449 | ₩16,531 | ₩16,382 | ₩16,382 | -0.41% | 26.9만 |
|---|
| 2026.01.16 | ₩16,228 | ₩16,395 | ₩16,228 | ₩16,367 | +0.86% | 4.6만 |
|---|
| 2026.01.15 | ₩16,248 | ₩16,382 | ₩16,208 | ₩16,248 | 0.00% | 5.5만 |
|---|
| 2026.01.14 | ₩16,075 | ₩16,662 | ₩16,075 | ₩16,462 | +2.41% | 5.6만 |
|---|
| 2026.01.13 | ₩15,821 | ₩16,115 | ₩15,821 | ₩16,048 | +1.43% | 5만 |
|---|
| 2026.01.12 | ₩15,781 | ₩15,901 | ₩15,688 | ₩15,794 | +0.08% | 6.5만 |
|---|
| 2026.01.09 | ₩15,634 | ₩15,888 | ₩15,634 | ₩15,861 | +1.45% | 3.8만 |
|---|
| 2026.01.08 | ₩15,287 | ₩15,808 | ₩15,274 | ₩15,714 | +2.79% | 3.6만 |
|---|
| 2026.01.07 | ₩15,581 | ₩15,581 | ₩15,231 | ₩15,287 | -1.89% | 4.6만 |
|---|
| 2026.01.06 | ₩15,995 | ₩15,995 | ₩15,527 | ₩15,527 | -2.92% | 3.3만 |
|---|
| 2026.01.05 | ₩15,901 | ₩16,045 | ₩15,721 | ₩16,035 | +0.84% | 6만 |
|---|
| 2026.01.02 | ₩15,567 | ₩15,714 | ₩15,503 | ₩15,674 | +0.69% | 4.4만 |
|---|
| 2025.12.31 | ₩15,634 | ₩15,635 | ₩15,581 | ₩15,634 | 0.00% | 2만 |
|---|
| 2025.12.30 | ₩15,688 | ₩15,714 | ₩15,623 | ₩15,647 | -0.26% | 1.5만 |
|---|
| 2025.12.29 | ₩15,527 | ₩15,688 | ₩15,501 | ₩15,647 | +0.77% | 6.6만 |
|---|
| 2025.12.26 | ₩15,554 | ₩15,554 | ₩15,407 | ₩15,447 | -0.69% | 2.8만 |
|---|
| 2025.12.24 | ₩15,554 | ₩15,621 | ₩15,553 | ₩15,553 | -0.01% | 2.2만 |
|---|
| 2025.12.23 | ₩15,461 | ₩15,601 | ₩15,461 | ₩15,541 | +0.52% | 3.7만 |
|---|
| 2025.12.22 | ₩15,447 | ₩15,487 | ₩15,395 | ₩15,447 | 0.00% | 5만 |
|---|
| 2025.12.19 | ₩15,234 | ₩15,394 | ₩15,234 | ₩15,380 | +0.96% | 4.5만 |
|---|
| 2025.12.18 | ₩15,421 | ₩15,421 | ₩15,220 | ₩15,294 | -0.82% | 2.8만 |
|---|
| 2025.12.17 | ₩15,287 | ₩15,454 | ₩15,220 | ₩15,454 | +1.09% | 2.5만 |
|---|
| 2025.12.16 | ₩15,461 | ₩15,461 | ₩15,119 | ₩15,180 | -1.81% | 7.2만 |
|---|
| 2025.12.15 | ₩15,607 | ₩15,617 | ₩15,387 | ₩15,554 | -0.34% | 6만 |
|---|
| 2025.12.12 | ₩15,647 | ₩15,647 | ₩15,554 | ₩15,594 | -0.34% | 6.8만 |
|---|
| 2025.12.11 | ₩15,688 | ₩15,716 | ₩15,607 | ₩15,661 | -0.17% | 4.7만 |
|---|
| 2025.12.10 | ₩15,541 | ₩15,714 | ₩15,541 | ₩15,688 | +0.95% | 7.1만 |
|---|
| 2025.12.09 | ₩15,340 | ₩15,754 | ₩15,340 | ₩15,541 | +1.31% | 5.6만 |
|---|
| 2025.12.08 | ₩15,407 | ₩15,434 | ₩15,194 | ₩15,354 | -0.35% | 5.9만 |
|---|
| 2025.12.05 | ₩15,407 | ₩15,581 | ₩15,407 | ₩15,461 | +0.35% | 4만 |
|---|
| 2025.12.04 | ₩15,447 | ₩15,570 | ₩15,447 | ₩15,447 | 0.00% | 3.2만 |
|---|
| 2025.12.03 | ₩15,434 | ₩15,607 | ₩15,431 | ₩15,581 | +0.95% | 2.8만 |
|---|
| 2025.12.02 | ₩15,474 | ₩15,474 | ₩15,320 | ₩15,388 | -0.55% | 3.1만 |
|---|
| 2025.12.01 | ₩15,421 | ₩15,561 | ₩15,421 | ₩15,481 | +0.39% | 4만 |
|---|
| 2025.11.28 | ₩15,247 | ₩15,462 | ₩15,247 | ₩15,434 | +1.23% | 1.2만 |
|---|
| 2025.11.26 | ₩15,380 | ₩15,459 | ₩15,314 | ₩15,354 | -0.17% | 2.8만 |
|---|
| 2025.11.25 | ₩15,407 | ₩15,454 | ₩15,300 | ₩15,314 | -0.61% | 6만 |
|---|
| 2025.11.24 | ₩15,554 | ₩15,578 | ₩15,340 | ₩15,474 | -0.52% | 40.7만 |
|---|
| 2025.11.21 | ₩15,527 | ₩15,634 | ₩15,434 | ₩15,594 | +0.43% | 6만 |
|---|
| 2025.11.20 | ₩15,794 | ₩15,834 | ₩15,527 | ₩15,541 | -1.61% | 6.8만 |
|---|
| 2025.11.19 | ₩15,688 | ₩15,834 | ₩15,594 | ₩15,742 | +0.35% | 5.5만 |
|---|
| 2025.11.18 | ₩15,754 | ₩15,928 | ₩15,674 | ₩15,906 | +0.97% | 2.5만 |
|---|
| 2025.11.17 | ₩15,915 | ₩15,941 | ₩15,741 | ₩15,764 | -0.95% | 2.8만 |
|---|
| 2025.11.14 | ₩15,874 | ₩15,955 | ₩15,647 | ₩15,923 | +0.30% | 4.6만 |
|---|
| 2025.11.13 | ₩15,781 | ₩15,869 | ₩15,754 | ₩15,794 | +0.08% | 6.3만 |
|---|
| 2025.11.12 | ₩15,901 | ₩15,933 | ₩15,814 | ₩15,834 | -0.42% | 3.6만 |
|---|
| 2025.11.11 | ₩15,908 | ₩16,061 | ₩15,901 | ₩15,955 | +0.29% | 6.9만 |
|---|
| 2025.11.10 | ₩15,781 | ₩15,861 | ₩15,601 | ₩15,821 | +0.25% | 3.8만 |
|---|
| 2025.11.07 | ₩15,541 | ₩15,781 | ₩15,541 | ₩15,728 | +1.20% | 5.1만 |
|---|
| 2025.11.06 | ₩15,340 | ₩15,581 | ₩15,314 | ₩15,581 | +1.57% | 3.8만 |
|---|
| 2025.11.05 | ₩15,541 | ₩15,627 | ₩15,461 | ₩15,461 | -0.52% | 4.4만 |
|---|
| 2025.11.04 | ₩15,487 | ₩15,541 | ₩15,315 | ₩15,541 | +0.34% | 2.7만 |
|---|
| 2025.11.03 | ₩15,527 | ₩15,607 | ₩15,461 | ₩15,514 | -0.09% | 3.4만 |
|---|
| 2025.10.31 | ₩15,581 | ₩15,621 | ₩15,307 | ₩15,554 | -0.17% | 6.5만 |
|---|
| 2025.10.30 | ₩15,674 | ₩15,728 | ₩15,554 | ₩15,567 | -0.68% | 2만 |
|---|
| 2025.10.29 | ₩15,754 | ₩15,928 | ₩15,754 | ₩15,848 | +0.59% | 5.2만 |
|---|
| 2025.10.28 | ₩15,781 | ₩15,809 | ₩15,688 | ₩15,714 | -0.42% | 2.2만 |
|---|
| 2025.10.27 | ₩15,688 | ₩15,794 | ₩15,688 | ₩15,741 | +0.34% | 3.3만 |
|---|
| 2025.10.24 | ₩15,861 | ₩15,861 | ₩15,708 | ₩15,728 | -0.84% | 3.2만 |
|---|
| 2025.10.23 | ₩15,955 | ₩15,955 | ₩15,741 | ₩15,821 | -0.84% | 3.9만 |
|---|
| 2025.10.22 | ₩15,754 | ₩15,830 | ₩15,647 | ₩15,821 | +0.42% | 5.5만 |
|---|
| 2025.10.21 | ₩15,581 | ₩15,647 | ₩15,561 | ₩15,633 | +0.33% | 1.5만 |
|---|
| 2025.10.20 | ₩15,541 | ₩15,634 | ₩15,541 | ₩15,567 | +0.17% | 33만 |
|---|
| 2025.10.17 | ₩15,461 | ₩15,621 | ₩15,427 | ₩15,567 | +0.69% | 1.9만 |
|---|
| 2025.10.16 | ₩15,514 | ₩15,514 | ₩15,300 | ₩15,340 | -1.12% | 2.4만 |
|---|
| 2025.10.15 | ₩15,728 | ₩15,781 | ₩15,507 | ₩15,577 | -0.96% | 1.6만 |
|---|
| 2025.10.14 | ₩15,514 | ₩15,710 | ₩15,514 | ₩15,657 | +0.92% | 1.1만 |
|---|
| 2025.10.13 | ₩15,594 | ₩15,645 | ₩15,514 | ₩15,607 | +0.09% | 3.4만 |
|---|
| 2025.10.10 | ₩15,527 | ₩15,661 | ₩15,434 | ₩15,434 | -0.60% | 4.1만 |
|---|