시장 데이터를 불러오는 중
전체 종목
YieldMax Bitcoin Option Income Strategy ETF 과거 주가
YieldMax Bitcoin Option Income Strategy ETF · YBIT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Bitcoin Option Income Strategy ETF · YBIT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,385 | ₩27,452 | ₩27,145 | ₩27,145 | -0.88% | 1.4만 |
| 2026.10.08 | ₩27,345 | ₩27,358 | ₩26,597 | ₩26,971 | -1.37% | 2.4만 |
| 2026.10.07 | ₩27,946 | ₩27,946 | ₩27,666 | ₩27,853 | -0.33% | 2.7만 |
| 2026.10.06 | ₩28,507 | ₩28,627 | ₩28,347 | ₩28,347 | -0.56% | 1.8만 |
| 2026.10.05 | ₩28,454 | ₩28,601 | ₩28,280 | ₩28,374 | -0.28% | 3.3만 |
| 2026.10.02 | ₩28,440 | ₩28,440 | ₩27,893 | ₩27,919 | -1.83% | 5.4만 |
| 2026.10.01 | ₩27,946 | ₩28,213 | ₩27,906 | ₩28,129 | +0.65% | 1.2만 |
| 2026.09.30 | ₩28,053 | ₩28,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,093 |
| +0.14% |
| 2.5만 |
| 2026.09.29 | ₩28,173 | ₩28,220 | ₩27,853 | ₩28,000 | -0.62% | 1.9만 |
|---|
| 2026.09.28 | ₩27,786 | ₩28,133 | ₩27,759 | ₩27,933 | +0.53% | 2.2만 |
|---|
| 2026.09.25 | ₩28,066 | ₩28,147 | ₩28,040 | ₩28,040 | -0.10% | 4.8만 |
|---|
| 2026.09.24 | ₩28,160 | ₩28,386 | ₩28,133 | ₩28,160 | 0.00% | 2.1만 |
|---|
| 2026.09.23 | ₩29,028 | ₩29,028 | ₩28,395 | ₩28,654 | -1.29% | 4.1만 |
|---|
| 2026.09.22 | ₩28,988 | ₩29,175 | ₩28,908 | ₩29,135 | +0.51% | 6.2만 |
|---|
| 2026.09.21 | ₩28,908 | ₩29,215 | ₩28,748 | ₩29,202 | +1.02% | 5.2만 |
|---|
| 2026.09.18 | ₩27,171 | ₩27,905 | ₩27,171 | ₩27,842 | +2.47% | 3.2만 |
|---|
| 2026.09.17 | ₩26,530 | ₩26,852 | ₩26,530 | ₩26,717 | +0.70% | 3.1만 |
|---|
| 2026.09.16 | ₩26,610 | ₩26,984 | ₩26,610 | ₩26,878 | +1.00% | 5.2만 |
|---|
| 2026.09.15 | ₩27,024 | ₩27,278 | ₩26,584 | ₩26,918 | -0.40% | 2.7만 |
|---|
| 2026.09.14 | ₩27,372 | ₩27,866 | ₩27,372 | ₩27,786 | +1.51% | 2.7만 |
|---|
| 2026.09.11 | ₩27,252 | ₩27,973 | ₩27,198 | ₩27,211 | -0.15% | 3만 |
|---|
| 2026.09.10 | ₩26,677 | ₩27,586 | ₩26,677 | ₩27,185 | +1.90% | 55.4만 |
|---|
| 2026.09.09 | ₩28,681 | ₩28,681 | ₩27,919 | ₩28,053 | -2.19% | 4.3만 |
|---|
| 2026.09.08 | ₩28,013 | ₩28,187 | ₩27,799 | ₩28,106 | +0.33% | 4.7만 |
|---|
| 2026.09.04 | ₩28,200 | ₩28,534 | ₩28,147 | ₩28,534 | +1.18% | 2.4만 |
|---|
| 2026.09.03 | ₩28,120 | ₩28,601 | ₩28,073 | ₩28,594 | +1.69% | 5.4만 |
|---|
| 2026.09.02 | ₩28,026 | ₩28,120 | ₩27,859 | ₩28,120 | +0.33% | 3.8만 |
|---|
| 2026.09.01 | ₩28,093 | ₩28,273 | ₩27,734 | ₩27,982 | -0.39% | 5.6만 |
|---|
| 2026.08.31 | ₩28,093 | ₩28,454 | ₩28,093 | ₩28,320 | +0.81% | 3만 |
|---|
| 2026.08.28 | ₩28,360 | ₩28,627 | ₩27,906 | ₩27,919 | -1.55% | 2.9만 |
|---|
| 2026.08.27 | ₩28,446 | ₩28,881 | ₩28,446 | ₩28,587 | +0.50% | 2.3만 |
|---|
| 2026.08.26 | ₩28,627 | ₩28,641 | ₩28,406 | ₩28,627 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩28,681 | ₩28,927 | ₩28,601 | ₩28,814 | +0.47% | 2.2만 |
|---|
| 2026.08.24 | ₩28,614 | ₩29,082 | ₩28,494 | ₩28,814 | +0.70% | 4.8만 |
|---|
| 2026.08.21 | ₩27,973 | ₩28,454 | ₩27,921 | ₩28,173 | +0.72% | 5.3만 |
|---|
| 2026.08.20 | ₩26,370 | ₩26,717 | ₩26,156 | ₩26,717 | +1.32% | 3.2만 |
|---|
| 2026.08.19 | ₩24,580 | ₩25,755 | ₩24,500 | ₩25,395 | +3.32% | 3.8만 |
|---|
| 2026.08.18 | ₩24,286 | ₩24,540 | ₩24,286 | ₩24,526 | +0.99% | 1.7만 |
|---|
| 2026.08.17 | ₩24,112 | ₩24,420 | ₩24,112 | ₩24,353 | +1.00% | 1.6만 |
|---|
| 2026.08.14 | ₩23,952 | ₩24,086 | ₩23,858 | ₩24,005 | +0.22% | 1.5만 |
|---|
| 2026.08.13 | ₩24,219 | ₩24,246 | ₩23,925 | ₩24,099 | -0.50% | 2만 |
|---|
| 2026.08.12 | ₩24,420 | ₩24,446 | ₩24,246 | ₩24,259 | -0.66% | 1.5만 |
|---|
| 2026.08.11 | ₩24,446 | ₩24,540 | ₩24,232 | ₩24,232 | -0.87% | 2만 |
|---|
| 2026.08.10 | ₩24,713 | ₩24,740 | ₩24,326 | ₩24,453 | -1.05% | 2.1만 |
|---|
| 2026.08.07 | ₩24,874 | ₩24,874 | ₩24,593 | ₩24,673 | -0.81% | 2.1만 |
|---|
| 2026.08.06 | ₩24,687 | ₩24,753 | ₩24,566 | ₩24,673 | -0.05% | 2.3만 |
|---|
| 2026.08.05 | ₩24,860 | ₩25,034 | ₩24,860 | ₩25,014 | +0.62% | 2.3만 |
|---|
| 2026.08.04 | ₩24,820 | ₩24,954 | ₩24,713 | ₩24,941 | +0.48% | 1.5만 |
|---|
| 2026.08.03 | ₩24,393 | ₩24,780 | ₩24,393 | ₩24,700 | +1.26% | 8.6천 |
|---|
| 2026.07.31 | ₩24,780 | ₩24,780 | ₩24,359 | ₩24,476 | -1.23% | 1.3만 |
|---|
| 2026.07.30 | ₩24,780 | ₩25,034 | ₩24,780 | ₩25,007 | +0.92% | 1.8만 |
|---|
| 2026.07.29 | ₩25,061 | ₩25,221 | ₩24,834 | ₩24,834 | -0.91% | 18.2만 |
|---|
| 2026.07.28 | ₩24,887 | ₩25,047 | ₩24,673 | ₩24,914 | +0.11% | 1.2만 |
|---|
| 2026.07.27 | ₩25,328 | ₩25,475 | ₩25,114 | ₩25,208 | -0.47% | 1.5만 |
|---|
| 2026.07.24 | ₩25,087 | ₩25,087 | ₩24,928 | ₩24,994 | -0.37% | 1.3만 |
|---|
| 2026.07.23 | ₩25,194 | ₩25,233 | ₩25,061 | ₩25,208 | +0.05% | 2.3만 |
|---|
| 2026.07.22 | ₩25,662 | ₩25,849 | ₩25,555 | ₩25,742 | +0.31% | 2.1만 |
|---|
| 2026.07.21 | ₩25,729 | ₩26,029 | ₩25,729 | ₩25,942 | +0.83% | 1.8만 |
|---|
| 2026.07.20 | ₩25,381 | ₩25,662 | ₩25,229 | ₩25,535 | +0.61% | 2만 |
|---|
| 2026.07.17 | ₩24,820 | ₩25,274 | ₩24,673 | ₩25,208 | +1.56% | 1.1만 |
|---|
| 2026.07.16 | ₩25,288 | ₩25,448 | ₩25,261 | ₩25,355 | +0.26% | 9.9천 |
|---|
| 2026.07.15 | ₩25,996 | ₩25,996 | ₩25,608 | ₩25,702 | -1.13% | 1.4만 |
|---|
| 2026.07.14 | ₩25,061 | ₩25,575 | ₩25,061 | ₩25,535 | +1.89% | 7.1천 |
|---|
| 2026.07.13 | ₩25,074 | ₩25,074 | ₩24,613 | ₩24,807 | -1.07% | 9.6천 |
|---|
| 2026.07.10 | ₩25,435 | ₩25,490 | ₩25,261 | ₩25,301 | -0.53% | 7천 |
|---|
| 2026.07.09 | ₩25,128 | ₩25,301 | ₩25,128 | ₩25,221 | +0.37% | 5.1천 |
|---|
| 2026.07.08 | ₩25,502 | ₩25,502 | ₩25,161 | ₩25,368 | -0.52% | 1.3만 |
|---|
| 2026.07.07 | ₩25,502 | ₩25,809 | ₩25,495 | ₩25,729 | +0.89% | 2.6만 |
|---|
| 2026.07.06 | ₩25,034 | ₩25,769 | ₩25,019 | ₩25,755 | +2.88% | 1.4만 |
|---|
| 2026.07.02 | ₩24,794 | ₩25,194 | ₩24,794 | ₩25,034 | +0.97% | 7.6천 |
|---|
| 2026.07.01 | ₩24,633 | ₩24,887 | ₩24,366 | ₩24,780 | +0.60% | 2.2만 |
|---|
| 2026.06.30 | ₩24,339 | ₩24,379 | ₩24,060 | ₩24,246 | -0.38% | 3.1만 |
|---|
| 2026.06.29 | ₩24,647 | ₩24,914 | ₩24,379 | ₩24,820 | +0.70% | 2.3만 |
|---|
| 2026.06.26 | ₩24,139 | ₩24,794 | ₩24,139 | ₩24,647 | +2.10% | 2.2만 |
|---|
| 2026.06.25 | ₩24,981 | ₩24,981 | ₩24,019 | ₩24,353 | -2.51% | 2.1만 |
|---|
| 2026.06.24 | ₩25,582 | ₩25,608 | ₩24,526 | ₩24,753 | -3.24% | 4만 |
|---|
| 2026.06.23 | ₩25,635 | ₩25,822 | ₩25,622 | ₩25,769 | +0.52% | 1.7만 |
|---|
| 2026.06.22 | ₩26,063 | ₩26,450 | ₩26,063 | ₩26,276 | +0.82% | 2.2만 |
|---|
| 2026.06.18 | ₩25,862 | ₩25,902 | ₩25,595 | ₩25,662 | -0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩26,263 | ₩26,463 | ₩25,996 | ₩25,996 | -1.02% | 1.6만 |
|---|
| 2026.06.16 | ₩26,303 | ₩26,517 | ₩26,303 | ₩26,330 | +0.10% | 1.3만 |
|---|
| 2026.06.15 | ₩26,397 | ₩26,864 | ₩26,397 | ₩26,610 | +0.81% | 2.7만 |
|---|
| 2026.06.12 | ₩25,715 | ₩26,129 | ₩25,715 | ₩25,782 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩25,542 | ₩25,869 | ₩25,520 | ₩25,782 | +0.94% | 6.9천 |
|---|
| 2026.06.10 | ₩25,087 | ₩25,735 | ₩25,087 | ₩25,475 | +1.54% | 1.8만 |
|---|
| 2026.06.09 | ₩25,996 | ₩25,996 | ₩25,128 | ₩25,568 | -1.64% | 2.1만 |
|---|
| 2026.06.08 | ₩26,049 | ₩26,283 | ₩26,049 | ₩26,143 | +0.36% | 1.8만 |
|---|
| 2026.06.05 | ₩25,595 | ₩25,595 | ₩24,393 | ₩24,900 | -2.71% | 4.2만 |
|---|
| 2026.06.04 | ₩25,996 | ₩26,383 | ₩25,896 | ₩26,089 | +0.36% | 5.1만 |
|---|
| 2026.06.03 | ₩27,599 | ₩27,612 | ₩26,971 | ₩27,105 | -1.79% | 4.1만 |
|---|
| 2026.06.02 | ₩28,387 | ₩28,387 | ₩27,385 | ₩27,799 | -2.07% | 4.4만 |
|---|
| 2026.06.01 | ₩29,389 | ₩29,583 | ₩29,055 | ₩29,335 | -0.18% | 3.7만 |
|---|
| 2026.05.29 | ₩29,990 | ₩30,377 | ₩29,816 | ₩30,057 | +0.22% | 5.4만 |
|---|
| 2026.05.28 | ₩29,923 | ₩30,164 | ₩29,734 | ₩30,164 | +0.80% | 2.6만 |
|---|
| 2026.05.27 | ₩31,059 | ₩31,059 | ₩30,738 | ₩30,898 | -0.52% | 3.4만 |
|---|
| 2026.05.26 | ₩31,566 | ₩31,713 | ₩31,152 | ₩31,299 | -0.85% | 1.9만 |
|---|
| 2026.05.22 | ₩31,740 | ₩31,740 | ₩31,139 | ₩31,143 | -1.88% | 1.7만 |
|---|
| 2026.05.21 | ₩31,620 | ₩31,800 | ₩31,379 | ₩31,753 | +0.42% | 2.4만 |
|---|
| 2026.05.20 | ₩31,847 | ₩31,954 | ₩31,688 | ₩31,954 | +0.34% | 1.4만 |
|---|
| 2026.05.19 | ₩31,580 | ₩31,700 | ₩31,446 | ₩31,566 | -0.04% | 4.5만 |
|---|
| 2026.05.18 | ₩31,900 | ₩31,900 | ₩31,339 | ₩31,713 | -0.59% | 3.7만 |
|---|
| 2026.05.15 | ₩32,769 | ₩32,769 | ₩32,214 | ₩32,435 | -1.02% | 3.2만 |
|---|
| 2026.05.14 | ₩32,608 | ₩33,223 | ₩32,595 | ₩33,076 | +1.43% | 3.9만 |
|---|
| 2026.05.13 | ₩33,022 | ₩33,022 | ₩32,528 | ₩32,862 | -0.49% | 2.9만 |
|---|
| 2026.05.12 | ₩33,143 | ₩33,156 | ₩32,862 | ₩33,141 | -0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩33,183 | ₩33,503 | ₩33,016 | ₩33,438 | +0.77% | 5.6만 |
|---|
| 2026.05.08 | ₩32,849 | ₩32,956 | ₩32,702 | ₩32,902 | +0.16% | 4.5만 |
|---|
| 2026.05.07 | ₩33,597 | ₩33,597 | ₩32,794 | ₩33,009 | -1.75% | 3.7만 |
|---|
| 2026.05.06 | ₩33,877 | ₩34,051 | ₩33,757 | ₩33,851 | -0.08% | 2.8만 |
|---|
| 2026.05.05 | ₩33,971 | ₩34,051 | ₩33,704 | ₩33,952 | -0.06% | 3.2만 |
|---|
| 2026.05.04 | ₩33,036 | ₩33,657 | ₩32,902 | ₩33,397 | +1.09% | 2.2만 |
|---|
| 2026.05.01 | ₩32,595 | ₩33,036 | ₩32,595 | ₩32,795 | +0.61% | 2.5만 |
|---|
| 2026.04.30 | ₩32,181 | ₩32,401 | ₩32,114 | ₩32,261 | +0.25% | 1.2만 |
|---|
| 2026.04.29 | ₩32,769 | ₩32,862 | ₩32,194 | ₩32,296 | -1.44% | 2.3만 |
|---|
| 2026.04.28 | ₩32,595 | ₩32,662 | ₩32,355 | ₩32,662 | +0.20% | 2만 |
|---|
| 2026.04.27 | ₩33,049 | ₩33,196 | ₩32,655 | ₩32,822 | -0.69% | 1.7만 |
|---|
| 2026.04.24 | ₩33,076 | ₩33,183 | ₩32,929 | ₩33,009 | -0.20% | 2.1만 |
|---|
| 2026.04.23 | ₩32,742 | ₩33,179 | ₩32,742 | ₩32,940 | +0.60% | 1.7만 |
|---|
| 2026.04.22 | ₩33,410 | ₩33,704 | ₩33,356 | ₩33,543 | +0.40% | 3.2만 |
|---|
| 2026.04.21 | ₩32,956 | ₩32,956 | ₩32,248 | ₩32,542 | -1.26% | 23.8만 |
|---|
| 2026.04.20 | ₩32,421 | ₩32,876 | ₩32,288 | ₩32,876 | +1.40% | 2.2만 |
|---|
| 2026.04.17 | ₩33,089 | ₩33,477 | ₩33,022 | ₩33,209 | +0.36% | 3.8만 |
|---|
| 2026.04.16 | ₩32,849 | ₩32,862 | ₩32,395 | ₩32,862 | +0.04% | 1.8만 |
|---|
| 2026.04.15 | ₩33,063 | ₩33,183 | ₩32,769 | ₩33,169 | +0.32% | 2만 |
|---|
| 2026.04.14 | ₩33,183 | ₩33,423 | ₩32,795 | ₩33,009 | -0.52% | 4.4만 |
|---|
| 2026.04.13 | ₩31,914 | ₩32,695 | ₩31,797 | ₩32,675 | +2.39% | 1.9만 |
|---|
| 2026.04.10 | ₩32,274 | ₩32,648 | ₩32,274 | ₩32,648 | +1.16% | 2만 |
|---|
| 2026.04.09 | ₩32,081 | ₩32,475 | ₩31,944 | ₩32,381 | +0.94% | 7.8천 |
|---|
| 2026.04.08 | ₩32,876 | ₩32,876 | ₩32,401 | ₩32,582 | -0.89% | 1.8만 |
|---|
| 2026.04.07 | ₩31,807 | ₩31,824 | ₩31,460 | ₩31,824 | +0.05% | 1.3만 |
|---|
| 2026.04.06 | ₩31,900 | ₩32,194 | ₩31,834 | ₩31,980 | +0.25% | 1.8만 |
|---|
| 2026.04.02 | ₩30,805 | ₩31,166 | ₩30,446 | ₩31,099 | +0.95% | 2.6만 |
|---|
| 2026.04.01 | ₩32,021 | ₩32,114 | ₩31,740 | ₩31,834 | -0.58% | 1.9만 |
|---|
| 2026.03.31 | ₩31,593 | ₩31,874 | ₩31,112 | ₩31,672 | +0.25% | 1.6만 |
|---|
| 2026.03.30 | ₩31,727 | ₩31,727 | ₩30,992 | ₩31,099 | -1.98% | 2.2만 |
|---|
| 2026.03.27 | ₩31,286 | ₩31,286 | ₩30,658 | ₩30,925 | -1.15% | 1.7만 |
|---|
| 2026.03.26 | ₩32,381 | ₩32,421 | ₩31,727 | ₩31,900 | -1.49% | 1.7만 |
|---|
| 2026.03.25 | ₩33,209 | ₩33,397 | ₩33,063 | ₩33,063 | -0.44% | 2.8만 |
|---|
| 2026.03.24 | ₩32,635 | ₩32,688 | ₩32,341 | ₩32,475 | -0.49% | 7.9천 |
|---|
| 2026.03.23 | ₩32,876 | ₩33,223 | ₩32,742 | ₩32,876 | 0.00% | 2.1만 |
|---|
| 2026.03.20 | ₩32,729 | ₩32,729 | ₩32,421 | ₩32,648 | -0.24% | 1.6만 |
|---|
| 2026.03.19 | ₩32,648 | ₩32,769 | ₩32,141 | ₩32,729 | +0.25% | 2.1만 |
|---|
| 2026.03.18 | ₩34,211 | ₩34,211 | ₩33,437 | ₩33,437 | -2.26% | 3.1만 |
|---|
| 2026.03.17 | ₩34,519 | ₩34,679 | ₩34,278 | ₩34,639 | +0.35% | 80.5만 |
|---|
| 2026.03.16 | ₩34,345 | ₩34,479 | ₩34,078 | ₩34,412 | +0.19% | 2.6만 |
|---|
| 2026.03.13 | ₩33,958 | ₩34,177 | ₩33,383 | ₩33,450 | -1.49% | 3.7만 |
|---|
| 2026.03.12 | ₩33,183 | ₩33,303 | ₩32,996 | ₩33,183 | 0.00% | 2.2만 |
|---|
| 2026.03.11 | ₩33,196 | ₩33,891 | ₩33,196 | ₩33,744 | +1.65% | 3.5만 |
|---|
| 2026.03.10 | ₩33,690 | ₩33,958 | ₩33,388 | ₩33,439 | -0.75% | 1.2만 |
|---|
| 2026.03.09 | ₩32,969 | ₩33,263 | ₩32,902 | ₩33,089 | +0.36% | 1.5만 |
|---|
| 2026.03.06 | ₩32,862 | ₩32,949 | ₩32,662 | ₩32,715 | -0.45% | 2.6만 |
|---|
| 2026.03.05 | ₩34,358 | ₩34,358 | ₩33,376 | ₩33,463 | -2.60% | 1.6만 |
|---|
| 2026.03.04 | ₩34,211 | ₩34,886 | ₩34,051 | ₩34,572 | +1.05% | 2만 |
|---|
| 2026.03.03 | ₩32,528 | ₩33,096 | ₩32,248 | ₩32,876 | +1.07% | 1.2만 |
|---|
| 2026.03.02 | ₩31,553 | ₩33,530 | ₩31,553 | ₩33,209 | +5.25% | 1.3만 |
|---|
| 2026.02.27 | ₩31,900 | ₩32,161 | ₩31,713 | ₩31,820 | -0.25% | 52.4만 |
|---|
| 2026.02.26 | ₩32,942 | ₩32,942 | ₩32,248 | ₩32,555 | -1.18% | 1.2만 |
|---|
| 2026.02.25 | ₩32,168 | ₩33,677 | ₩32,168 | ₩33,517 | +4.19% | 10.8만 |
|---|
| 2026.02.24 | ₩31,192 | ₩31,727 | ₩30,845 | ₩31,593 | +1.28% | 1.7만 |
|---|
| 2026.02.23 | ₩32,555 | ₩32,555 | ₩31,327 | ₩31,593 | -2.95% | 15.2만 |
|---|
| 2026.02.20 | ₩32,488 | ₩32,809 | ₩32,461 | ₩32,769 | +0.86% | 3.6만 |
|---|
| 2026.02.19 | ₩32,101 | ₩32,488 | ₩31,967 | ₩32,448 | +1.08% | 1.6만 |
|---|
| 2026.02.18 | ₩32,635 | ₩33,103 | ₩32,341 | ₩32,395 | -0.74% | 1.8만 |
|---|
| 2026.02.17 | ₩32,996 | ₩32,996 | ₩32,515 | ₩32,902 | -0.28% | 2.4만 |
|---|
| 2026.02.13 | ₩32,648 | ₩33,383 | ₩32,635 | ₩33,089 | +1.35% | 2.5만 |
|---|
| 2026.02.12 | ₩32,809 | ₩32,916 | ₩31,835 | ₩31,914 | -2.73% | 1.4만 |
|---|
| 2026.02.11 | ₩33,316 | ₩33,316 | ₩32,288 | ₩32,974 | -1.03% | 1.4만 |
|---|
| 2026.02.10 | ₩33,637 | ₩33,811 | ₩33,220 | ₩33,316 | -0.95% | 2.3만 |
|---|
| 2026.02.09 | ₩33,397 | ₩34,318 | ₩33,316 | ₩34,145 | +2.24% | 1.9만 |
|---|
| 2026.02.06 | ₩32,475 | ₩34,304 | ₩32,468 | ₩33,811 | +4.11% | 8만 |
|---|
| 2026.02.05 | ₩34,398 | ₩34,398 | ₩30,498 | ₩30,925 | -10.10% | 12.7만 |
|---|
| 2026.02.04 | ₩36,709 | ₩36,856 | ₩35,267 | ₩35,841 | -2.37% | 3.6만 |
|---|
| 2026.02.03 | ₩38,099 | ₩38,179 | ₩35,694 | ₩37,311 | -2.07% | 3.3만 |
|---|
| 2026.02.02 | ₩38,179 | ₩38,743 | ₩38,045 | ₩38,112 | -0.17% | 4.8만 |
|---|
| 2026.01.30 | ₩40,316 | ₩40,896 | ₩39,982 | ₩40,650 | +0.83% | 2.3만 |
|---|
| 2026.01.29 | ₩42,614 | ₩42,614 | ₩40,410 | ₩40,744 | -4.39% | 3.3만 |
|---|
| 2026.01.28 | ₩43,656 | ₩43,749 | ₩43,389 | ₩43,469 | -0.43% | 1.4만 |
|---|
| 2026.01.27 | ₩43,081 | ₩43,449 | ₩42,707 | ₩43,449 | +0.85% | 1.7만 |
|---|
| 2026.01.26 | ₩42,935 | ₩43,175 | ₩42,534 | ₩42,738 | -0.46% | 3만 |
|---|
| 2026.01.23 | ₩43,309 | ₩44,057 | ₩43,122 | ₩43,442 | +0.31% | 2.6만 |
|---|
| 2026.01.22 | ₩43,522 | ₩43,609 | ₩42,988 | ₩43,429 | -0.21% | 2.4만 |
|---|
| 2026.01.21 | ₩43,950 | ₩44,337 | ₩42,988 | ₩44,257 | +0.70% | 2.1만 |
|---|
| 2026.01.20 | ₩44,658 | ₩44,721 | ₩43,816 | ₩43,950 | -1.59% | 5.3만 |
|---|
| 2026.01.16 | ₩46,835 | ₩46,835 | ₩46,141 | ₩46,742 | -0.20% | 2만 |
|---|
| 2026.01.15 | ₩47,410 | ₩47,410 | ₩46,601 | ₩46,675 | -1.55% | 2.1만 |
|---|
| 2026.01.14 | ₩47,263 | ₩48,131 | ₩47,096 | ₩48,131 | +1.84% | 1.7만 |
|---|
| 2026.01.13 | ₩45,753 | ₩46,742 | ₩45,753 | ₩46,688 | +2.04% | 1.8만 |
|---|
| 2026.01.12 | ₩45,085 | ₩45,833 | ₩45,085 | ₩45,526 | +0.98% | 1.5만 |
|---|
| 2026.01.09 | ₩45,165 | ₩45,606 | ₩44,965 | ₩45,037 | -0.28% | 1.9만 |
|---|
| 2026.01.08 | ₩45,125 | ₩45,606 | ₩44,872 | ₩45,393 | +0.59% | 1.1만 |
|---|
| 2026.01.07 | ₩45,807 | ₩46,261 | ₩45,753 | ₩45,900 | +0.20% | 2.2만 |
|---|
| 2026.01.06 | ₩47,316 | ₩47,370 | ₩46,101 | ₩46,541 | -1.64% | 1.7만 |
|---|
| 2026.01.05 | ₩46,622 | ₩47,597 | ₩46,622 | ₩47,450 | +1.78% | 3.1만 |
|---|
| 2026.01.02 | ₩45,219 | ₩46,087 | ₩45,056 | ₩45,486 | +0.59% | 4.8만 |
|---|
| 2025.12.31 | ₩45,620 | ₩45,620 | ₩44,925 | ₩45,085 | -1.17% | 4.1만 |
|---|
| 2025.12.30 | ₩45,286 | ₩45,881 | ₩45,165 | ₩45,165 | -0.27% | 5.3만 |
|---|
| 2025.12.29 | ₩45,005 | ₩45,270 | ₩44,825 | ₩44,938 | -0.15% | 4.3만 |
|---|
| 2025.12.26 | ₩45,726 | ₩45,726 | ₩44,685 | ₩45,018 | -1.55% | 2만 |
|---|
| 2025.12.24 | ₩45,232 | ₩45,399 | ₩45,079 | ₩45,379 | +0.32% | 1.7만 |
|---|
| 2025.12.23 | ₩45,580 | ₩45,753 | ₩45,192 | ₩45,553 | -0.06% | 2.6만 |
|---|
| 2025.12.22 | ₩46,528 | ₩46,755 | ₩45,700 | ₩45,860 | -1.44% | 3.6만 |
|---|
| 2025.12.19 | ₩45,646 | ₩46,087 | ₩45,219 | ₩45,686 | +0.09% | 2.8만 |
|---|
| 2025.12.18 | ₩45,994 | ₩46,183 | ₩44,110 | ₩44,150 | -4.01% | 2.7만 |
|---|
| 2025.12.17 | ₩46,007 | ₩47,116 | ₩45,005 | ₩45,116 | -1.94% | 2.7만 |
|---|
| 2025.12.16 | ₩45,646 | ₩46,047 | ₩45,641 | ₩46,034 | +0.85% | 4.2만 |
|---|
| 2025.12.15 | ₩46,728 | ₩46,862 | ₩44,938 | ₩45,018 | -3.66% | 4.3만 |
|---|
| 2025.12.12 | ₩47,543 | ₩47,824 | ₩46,768 | ₩47,049 | -1.04% | 4.4만 |
|---|
| 2025.12.11 | ₩47,009 | ₩47,623 | ₩46,650 | ₩47,623 | +1.31% | 2.7만 |
|---|
| 2025.12.10 | ₩48,064 | ₩48,973 | ₩47,837 | ₩48,225 | +0.33% | 2.4만 |
|---|
| 2025.12.09 | ₩47,236 | ₩49,090 | ₩47,223 | ₩48,425 | +2.52% | 2.1만 |
|---|
| 2025.12.08 | ₩47,690 | ₩47,891 | ₩47,022 | ₩47,530 | -0.34% | 2.5만 |
|---|
| 2025.12.05 | ₩47,009 | ₩47,249 | ₩46,408 | ₩46,862 | -0.31% | 6.5만 |
|---|
| 2025.12.04 | ₩47,717 | ₩47,919 | ₩47,143 | ₩47,610 | -0.22% | 3.1만 |
|---|
| 2025.12.03 | ₩48,572 | ₩48,986 | ₩48,425 | ₩48,732 | +0.33% | 3.3만 |
|---|
| 2025.12.02 | ₩47,169 | ₩48,612 | ₩47,049 | ₩48,091 | +1.95% | 6.5만 |
|---|
| 2025.12.01 | ₩45,753 | ₩46,433 | ₩44,912 | ₩45,753 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩49,160 | ₩49,160 | ₩47,824 | ₩48,024 | -2.31% | 3.5만 |
|---|
| 2025.11.26 | ₩47,022 | ₩48,425 | ₩46,849 | ₩48,091 | +2.27% | 4.5만 |
|---|
| 2025.11.25 | ₩47,089 | ₩47,490 | ₩46,555 | ₩47,122 | +0.07% | 3.4만 |
|---|
| 2025.11.24 | ₩46,221 | ₩47,991 | ₩46,020 | ₩47,957 | +3.76% | 7.9만 |
|---|
| 2025.11.21 | ₩45,085 | ₩46,087 | ₩44,484 | ₩45,553 | +1.04% | 11.5만 |
|---|
| 2025.11.20 | ₩48,425 | ₩49,093 | ₩46,187 | ₩46,488 | -4.00% | 19.3만 |
|---|
| 2025.11.19 | ₩49,360 | ₩50,061 | ₩48,024 | ₩48,425 | -1.89% | 8.2만 |
|---|
| 2025.11.18 | ₩49,627 | ₩50,763 | ₩49,293 | ₩50,028 | +0.81% | 6.5만 |
|---|
| 2025.11.17 | ₩50,696 | ₩51,598 | ₩49,393 | ₩49,560 | -2.24% | 10.3만 |
|---|
| 2025.11.14 | ₩51,097 | ₩52,299 | ₩50,629 | ₩50,629 | -0.92% | 13.4만 |
|---|
| 2025.11.13 | ₩54,770 | ₩55,138 | ₩52,633 | ₩52,700 | -3.78% | 8.2만 |
|---|
| 2025.11.12 | ₩55,705 | ₩56,173 | ₩54,637 | ₩54,904 | -1.44% | 3.7만 |
|---|
| 2025.11.11 | ₩55,939 | ₩56,106 | ₩55,338 | ₩55,371 | -1.01% | 3.8만 |
|---|
| 2025.11.10 | ₩56,440 | ₩56,707 | ₩56,006 | ₩56,507 | +0.12% | 6.9만 |
|---|
| 2025.11.07 | ₩53,835 | ₩55,685 | ₩53,635 | ₩55,572 | +3.23% | 10.2만 |
|---|
| 2025.11.06 | ₩55,238 | ₩55,318 | ₩54,069 | ₩54,370 | -1.57% | 7.7만 |
|---|
| 2025.11.05 | ₩55,438 | ₩56,574 | ₩55,371 | ₩56,240 | +1.45% | 6.2만 |
|---|
| 2025.11.04 | ₩56,373 | ₩56,707 | ₩54,036 | ₩54,637 | -3.08% | 7.2만 |
|---|
| 2025.11.03 | ₩58,377 | ₩58,377 | ₩56,974 | ₩57,509 | -1.49% | 5.9만 |
|---|
| 2025.10.31 | ₩58,778 | ₩59,312 | ₩58,310 | ₩58,911 | +0.23% | 4.9만 |
|---|
| 2025.10.30 | ₩58,310 | ₩58,310 | ₩57,215 | ₩57,375 | -1.60% | 5.8만 |
|---|
| 2025.10.29 | ₩61,516 | ₩61,516 | ₩59,713 | ₩60,180 | -2.17% | 5.7만 |
|---|
| 2025.10.28 | ₩61,650 | ₩62,051 | ₩61,249 | ₩61,249 | -0.65% | 5.8만 |
|---|
| 2025.10.27 | ₩61,383 | ₩61,984 | ₩61,383 | ₩61,650 | +0.44% | 6.5만 |
|---|
| 2025.10.24 | ₩60,381 | ₩60,381 | ₩59,646 | ₩59,980 | -0.66% | 4.4만 |
|---|
| 2025.10.23 | ₩59,312 | ₩60,180 | ₩59,112 | ₩59,713 | +0.68% | 5.2만 |
|---|
| 2025.10.22 | ₩59,045 | ₩59,780 | ₩58,978 | ₩59,112 | +0.11% | 7.7만 |
|---|
| 2025.10.21 | ₩59,579 | ₩61,650 | ₩59,245 | ₩60,715 | +1.91% | 6.3만 |
|---|
| 2025.10.20 | ₩59,446 | ₩60,715 | ₩59,446 | ₩60,247 | +1.35% | 8.5만 |
|---|
| 2025.10.17 | ₩58,243 | ₩58,778 | ₩57,308 | ₩58,377 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩61,249 | ₩61,249 | ₩58,911 | ₩59,245 | -3.27% | 7.6만 |
|---|
| 2025.10.15 | ₩63,186 | ₩63,186 | ₩61,817 | ₩62,451 | -1.16% | 5.4만 |
|---|
| 2025.10.14 | ₩62,385 | ₩63,654 | ₩61,583 | ₩63,053 | +1.07% | 7.1만 |
|---|
| 2025.10.13 | ₩64,455 | ₩64,923 | ₩63,754 | ₩64,856 | +0.62% | 4.8만 |
|---|
| 2025.10.10 | ₩67,461 | ₩67,461 | ₩64,789 | ₩65,123 | -3.47% | 6.3만 |
|---|