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 | ₩27,379 | ₩27,446 | ₩27,139 | ₩27,139 | -0.88% | 1.4만 |
| 2026.10.08 | ₩27,339 | ₩27,353 | ₩26,591 | ₩26,965 | -1.37% | 2.4만 |
| 2026.10.07 | ₩27,940 | ₩27,940 | ₩27,660 | ₩27,847 | -0.33% | 2.7만 |
| 2026.10.06 | ₩28,501 | ₩28,621 | ₩28,341 | ₩28,341 | -0.56% | 1.8만 |
| 2026.10.05 | ₩28,448 | ₩28,595 | ₩28,274 | ₩28,368 | -0.28% | 3.3만 |
| 2026.10.02 | ₩28,434 | ₩28,434 | ₩27,887 | ₩27,914 | -1.83% | 5.4만 |
| 2026.10.01 | ₩27,940 | ₩28,207 | ₩27,900 | ₩28,123 | +0.65% | 1.2만 |
| 2026.09.30 | ₩28,047 | ₩28,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,087 |
| +0.14% |
| 2.5만 |
| 2026.09.29 | ₩28,167 | ₩28,214 | ₩27,847 | ₩27,994 | -0.62% | 1.9만 |
|---|
| 2026.09.28 | ₩27,780 | ₩28,127 | ₩27,753 | ₩27,927 | +0.53% | 2.2만 |
|---|
| 2026.09.25 | ₩28,061 | ₩28,141 | ₩28,034 | ₩28,034 | -0.10% | 4.8만 |
|---|
| 2026.09.24 | ₩28,154 | ₩28,380 | ₩28,127 | ₩28,154 | 0.00% | 2.1만 |
|---|
| 2026.09.23 | ₩29,022 | ₩29,022 | ₩28,389 | ₩28,648 | -1.29% | 4.1만 |
|---|
| 2026.09.22 | ₩28,982 | ₩29,169 | ₩28,902 | ₩29,129 | +0.51% | 6.2만 |
|---|
| 2026.09.21 | ₩28,902 | ₩29,209 | ₩28,742 | ₩29,196 | +1.02% | 5.2만 |
|---|
| 2026.09.18 | ₩27,166 | ₩27,899 | ₩27,166 | ₩27,836 | +2.47% | 3.2만 |
|---|
| 2026.09.17 | ₩26,525 | ₩26,846 | ₩26,525 | ₩26,712 | +0.70% | 3.1만 |
|---|
| 2026.09.16 | ₩26,605 | ₩26,979 | ₩26,605 | ₩26,872 | +1.00% | 5.2만 |
|---|
| 2026.09.15 | ₩27,019 | ₩27,273 | ₩26,578 | ₩26,912 | -0.40% | 2.7만 |
|---|
| 2026.09.14 | ₩27,366 | ₩27,860 | ₩27,366 | ₩27,780 | +1.51% | 2.7만 |
|---|
| 2026.09.11 | ₩27,246 | ₩27,967 | ₩27,192 | ₩27,206 | -0.15% | 3만 |
|---|
| 2026.09.10 | ₩26,672 | ₩27,580 | ₩26,672 | ₩27,179 | +1.90% | 55.4만 |
|---|
| 2026.09.09 | ₩28,675 | ₩28,675 | ₩27,914 | ₩28,047 | -2.19% | 4.3만 |
|---|
| 2026.09.08 | ₩28,007 | ₩28,181 | ₩27,793 | ₩28,101 | +0.33% | 4.7만 |
|---|
| 2026.09.04 | ₩28,194 | ₩28,528 | ₩28,141 | ₩28,528 | +1.18% | 2.4만 |
|---|
| 2026.09.03 | ₩28,114 | ₩28,595 | ₩28,067 | ₩28,588 | +1.69% | 5.4만 |
|---|
| 2026.09.02 | ₩28,020 | ₩28,114 | ₩27,854 | ₩28,114 | +0.33% | 3.8만 |
|---|
| 2026.09.01 | ₩28,087 | ₩28,268 | ₩27,728 | ₩27,976 | -0.39% | 5.6만 |
|---|
| 2026.08.31 | ₩28,087 | ₩28,448 | ₩28,087 | ₩28,314 | +0.81% | 3만 |
|---|
| 2026.08.28 | ₩28,354 | ₩28,621 | ₩27,900 | ₩27,914 | -1.55% | 2.9만 |
|---|
| 2026.08.27 | ₩28,440 | ₩28,875 | ₩28,440 | ₩28,581 | +0.50% | 2.3만 |
|---|
| 2026.08.26 | ₩28,621 | ₩28,635 | ₩28,400 | ₩28,621 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩28,675 | ₩28,921 | ₩28,595 | ₩28,808 | +0.47% | 2.2만 |
|---|
| 2026.08.24 | ₩28,608 | ₩29,076 | ₩28,488 | ₩28,808 | +0.70% | 4.8만 |
|---|
| 2026.08.21 | ₩27,967 | ₩28,448 | ₩27,915 | ₩28,167 | +0.72% | 5.3만 |
|---|
| 2026.08.20 | ₩26,364 | ₩26,712 | ₩26,151 | ₩26,712 | +1.32% | 3.2만 |
|---|
| 2026.08.19 | ₩24,575 | ₩25,750 | ₩24,495 | ₩25,389 | +3.32% | 3.8만 |
|---|
| 2026.08.18 | ₩24,281 | ₩24,535 | ₩24,281 | ₩24,521 | +0.99% | 1.7만 |
|---|
| 2026.08.17 | ₩24,107 | ₩24,414 | ₩24,107 | ₩24,348 | +1.00% | 1.6만 |
|---|
| 2026.08.14 | ₩23,947 | ₩24,081 | ₩23,853 | ₩24,000 | +0.22% | 1.5만 |
|---|
| 2026.08.13 | ₩24,214 | ₩24,241 | ₩23,920 | ₩24,094 | -0.50% | 2만 |
|---|
| 2026.08.12 | ₩24,414 | ₩24,441 | ₩24,241 | ₩24,254 | -0.66% | 1.5만 |
|---|
| 2026.08.11 | ₩24,441 | ₩24,535 | ₩24,227 | ₩24,227 | -0.87% | 2만 |
|---|
| 2026.08.10 | ₩24,708 | ₩24,735 | ₩24,321 | ₩24,448 | -1.05% | 2.1만 |
|---|
| 2026.08.07 | ₩24,869 | ₩24,869 | ₩24,588 | ₩24,668 | -0.81% | 2.1만 |
|---|
| 2026.08.06 | ₩24,682 | ₩24,748 | ₩24,561 | ₩24,668 | -0.05% | 2.3만 |
|---|
| 2026.08.05 | ₩24,855 | ₩25,029 | ₩24,855 | ₩25,009 | +0.62% | 2.3만 |
|---|
| 2026.08.04 | ₩24,815 | ₩24,949 | ₩24,708 | ₩24,935 | +0.48% | 1.5만 |
|---|
| 2026.08.03 | ₩24,388 | ₩24,775 | ₩24,388 | ₩24,695 | +1.26% | 8.6천 |
|---|
| 2026.07.31 | ₩24,775 | ₩24,775 | ₩24,354 | ₩24,470 | -1.23% | 1.3만 |
|---|
| 2026.07.30 | ₩24,775 | ₩25,029 | ₩24,775 | ₩25,002 | +0.92% | 1.8만 |
|---|
| 2026.07.29 | ₩25,055 | ₩25,216 | ₩24,828 | ₩24,828 | -0.91% | 18.2만 |
|---|
| 2026.07.28 | ₩24,882 | ₩25,042 | ₩24,668 | ₩24,909 | +0.11% | 1.2만 |
|---|
| 2026.07.27 | ₩25,323 | ₩25,470 | ₩25,109 | ₩25,202 | -0.47% | 1.5만 |
|---|
| 2026.07.24 | ₩25,082 | ₩25,082 | ₩24,923 | ₩24,989 | -0.37% | 1.3만 |
|---|
| 2026.07.23 | ₩25,189 | ₩25,228 | ₩25,055 | ₩25,202 | +0.05% | 2.3만 |
|---|
| 2026.07.22 | ₩25,656 | ₩25,843 | ₩25,550 | ₩25,737 | +0.31% | 2.1만 |
|---|
| 2026.07.21 | ₩25,723 | ₩26,024 | ₩25,723 | ₩25,937 | +0.83% | 1.8만 |
|---|
| 2026.07.20 | ₩25,376 | ₩25,656 | ₩25,224 | ₩25,530 | +0.61% | 2만 |
|---|
| 2026.07.17 | ₩24,815 | ₩25,269 | ₩24,668 | ₩25,202 | +1.56% | 1.1만 |
|---|
| 2026.07.16 | ₩25,283 | ₩25,443 | ₩25,256 | ₩25,349 | +0.26% | 9.9천 |
|---|
| 2026.07.15 | ₩25,990 | ₩25,990 | ₩25,603 | ₩25,697 | -1.13% | 1.4만 |
|---|
| 2026.07.14 | ₩25,055 | ₩25,570 | ₩25,055 | ₩25,530 | +1.89% | 7.1천 |
|---|
| 2026.07.13 | ₩25,069 | ₩25,069 | ₩24,608 | ₩24,802 | -1.07% | 9.6천 |
|---|
| 2026.07.10 | ₩25,429 | ₩25,484 | ₩25,256 | ₩25,296 | -0.53% | 7천 |
|---|
| 2026.07.09 | ₩25,122 | ₩25,296 | ₩25,122 | ₩25,216 | +0.37% | 5.1천 |
|---|
| 2026.07.08 | ₩25,496 | ₩25,496 | ₩25,156 | ₩25,363 | -0.52% | 1.3만 |
|---|
| 2026.07.07 | ₩25,496 | ₩25,803 | ₩25,490 | ₩25,723 | +0.89% | 2.6만 |
|---|
| 2026.07.06 | ₩25,029 | ₩25,763 | ₩25,014 | ₩25,750 | +2.88% | 1.4만 |
|---|
| 2026.07.02 | ₩24,788 | ₩25,189 | ₩24,788 | ₩25,029 | +0.97% | 7.6천 |
|---|
| 2026.07.01 | ₩24,628 | ₩24,882 | ₩24,361 | ₩24,775 | +0.60% | 2.2만 |
|---|
| 2026.06.30 | ₩24,334 | ₩24,374 | ₩24,055 | ₩24,241 | -0.38% | 3.1만 |
|---|
| 2026.06.29 | ₩24,641 | ₩24,909 | ₩24,374 | ₩24,815 | +0.70% | 2.3만 |
|---|
| 2026.06.26 | ₩24,134 | ₩24,788 | ₩24,134 | ₩24,641 | +2.10% | 2.2만 |
|---|
| 2026.06.25 | ₩24,975 | ₩24,975 | ₩24,014 | ₩24,348 | -2.51% | 2.1만 |
|---|
| 2026.06.24 | ₩25,576 | ₩25,603 | ₩24,521 | ₩24,748 | -3.24% | 4만 |
|---|
| 2026.06.23 | ₩25,630 | ₩25,817 | ₩25,616 | ₩25,763 | +0.52% | 1.7만 |
|---|
| 2026.06.22 | ₩26,057 | ₩26,444 | ₩26,057 | ₩26,271 | +0.82% | 2.2만 |
|---|
| 2026.06.18 | ₩25,857 | ₩25,897 | ₩25,590 | ₩25,656 | -0.77% | 1.3만 |
|---|
| 2026.06.17 | ₩26,258 | ₩26,458 | ₩25,990 | ₩25,990 | -1.02% | 1.6만 |
|---|
| 2026.06.16 | ₩26,298 | ₩26,511 | ₩26,298 | ₩26,324 | +0.10% | 1.3만 |
|---|
| 2026.06.15 | ₩26,391 | ₩26,859 | ₩26,391 | ₩26,605 | +0.81% | 2.7만 |
|---|
| 2026.06.12 | ₩25,710 | ₩26,124 | ₩25,710 | ₩25,777 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩25,536 | ₩25,864 | ₩25,515 | ₩25,777 | +0.94% | 6.9천 |
|---|
| 2026.06.10 | ₩25,082 | ₩25,730 | ₩25,082 | ₩25,470 | +1.54% | 1.8만 |
|---|
| 2026.06.09 | ₩25,990 | ₩25,990 | ₩25,122 | ₩25,563 | -1.64% | 2.1만 |
|---|
| 2026.06.08 | ₩26,044 | ₩26,278 | ₩26,044 | ₩26,137 | +0.36% | 1.8만 |
|---|
| 2026.06.05 | ₩25,590 | ₩25,590 | ₩24,388 | ₩24,895 | -2.71% | 4.2만 |
|---|
| 2026.06.04 | ₩25,990 | ₩26,378 | ₩25,890 | ₩26,084 | +0.36% | 5.1만 |
|---|
| 2026.06.03 | ₩27,593 | ₩27,606 | ₩26,965 | ₩27,099 | -1.79% | 4.1만 |
|---|
| 2026.06.02 | ₩28,381 | ₩28,381 | ₩27,379 | ₩27,793 | -2.07% | 4.4만 |
|---|
| 2026.06.01 | ₩29,383 | ₩29,576 | ₩29,049 | ₩29,329 | -0.18% | 3.7만 |
|---|
| 2026.05.29 | ₩29,984 | ₩30,371 | ₩29,810 | ₩30,051 | +0.22% | 5.4만 |
|---|
| 2026.05.28 | ₩29,917 | ₩30,157 | ₩29,727 | ₩30,157 | +0.80% | 2.6만 |
|---|
| 2026.05.27 | ₩31,052 | ₩31,052 | ₩30,732 | ₩30,892 | -0.52% | 3.4만 |
|---|
| 2026.05.26 | ₩31,560 | ₩31,707 | ₩31,146 | ₩31,293 | -0.85% | 1.9만 |
|---|
| 2026.05.22 | ₩31,733 | ₩31,733 | ₩31,132 | ₩31,136 | -1.88% | 1.7만 |
|---|
| 2026.05.21 | ₩31,613 | ₩31,793 | ₩31,373 | ₩31,747 | +0.42% | 2.4만 |
|---|
| 2026.05.20 | ₩31,840 | ₩31,947 | ₩31,681 | ₩31,947 | +0.34% | 1.4만 |
|---|
| 2026.05.19 | ₩31,573 | ₩31,693 | ₩31,440 | ₩31,560 | -0.04% | 4.5만 |
|---|
| 2026.05.18 | ₩31,894 | ₩31,894 | ₩31,333 | ₩31,707 | -0.59% | 3.7만 |
|---|
| 2026.05.15 | ₩32,762 | ₩32,762 | ₩32,208 | ₩32,428 | -1.02% | 3.2만 |
|---|
| 2026.05.14 | ₩32,602 | ₩33,216 | ₩32,588 | ₩33,069 | +1.43% | 3.9만 |
|---|
| 2026.05.13 | ₩33,016 | ₩33,016 | ₩32,521 | ₩32,855 | -0.49% | 2.9만 |
|---|
| 2026.05.12 | ₩33,136 | ₩33,149 | ₩32,855 | ₩33,134 | -0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩33,176 | ₩33,496 | ₩33,009 | ₩33,431 | +0.77% | 5.6만 |
|---|
| 2026.05.08 | ₩32,842 | ₩32,949 | ₩32,695 | ₩32,895 | +0.16% | 4.5만 |
|---|
| 2026.05.07 | ₩33,590 | ₩33,590 | ₩32,787 | ₩33,002 | -1.75% | 3.7만 |
|---|
| 2026.05.06 | ₩33,870 | ₩34,044 | ₩33,750 | ₩33,844 | -0.08% | 2.8만 |
|---|
| 2026.05.05 | ₩33,964 | ₩34,044 | ₩33,697 | ₩33,945 | -0.06% | 3.2만 |
|---|
| 2026.05.04 | ₩33,029 | ₩33,650 | ₩32,895 | ₩33,390 | +1.09% | 2.2만 |
|---|
| 2026.05.01 | ₩32,588 | ₩33,029 | ₩32,588 | ₩32,788 | +0.61% | 2.5만 |
|---|
| 2026.04.30 | ₩32,174 | ₩32,394 | ₩32,107 | ₩32,254 | +0.25% | 1.2만 |
|---|
| 2026.04.29 | ₩32,762 | ₩32,855 | ₩32,187 | ₩32,289 | -1.44% | 2.3만 |
|---|
| 2026.04.28 | ₩32,588 | ₩32,655 | ₩32,348 | ₩32,655 | +0.20% | 2만 |
|---|
| 2026.04.27 | ₩33,042 | ₩33,189 | ₩32,648 | ₩32,815 | -0.69% | 1.7만 |
|---|
| 2026.04.24 | ₩33,069 | ₩33,176 | ₩32,922 | ₩33,002 | -0.20% | 2.1만 |
|---|
| 2026.04.23 | ₩32,735 | ₩33,172 | ₩32,735 | ₩32,933 | +0.60% | 1.7만 |
|---|
| 2026.04.22 | ₩33,403 | ₩33,697 | ₩33,349 | ₩33,536 | +0.40% | 3.2만 |
|---|
| 2026.04.21 | ₩32,949 | ₩32,949 | ₩32,241 | ₩32,535 | -1.26% | 23.8만 |
|---|
| 2026.04.20 | ₩32,415 | ₩32,869 | ₩32,281 | ₩32,869 | +1.40% | 2.2만 |
|---|
| 2026.04.17 | ₩33,082 | ₩33,470 | ₩33,016 | ₩33,203 | +0.36% | 3.8만 |
|---|
| 2026.04.16 | ₩32,842 | ₩32,855 | ₩32,388 | ₩32,855 | +0.04% | 1.8만 |
|---|
| 2026.04.15 | ₩33,056 | ₩33,176 | ₩32,762 | ₩33,162 | +0.32% | 2만 |
|---|
| 2026.04.14 | ₩33,176 | ₩33,416 | ₩32,788 | ₩33,002 | -0.52% | 4.4만 |
|---|
| 2026.04.13 | ₩31,907 | ₩32,688 | ₩31,791 | ₩32,668 | +2.39% | 1.9만 |
|---|
| 2026.04.10 | ₩32,268 | ₩32,642 | ₩32,268 | ₩32,642 | +1.16% | 2만 |
|---|
| 2026.04.09 | ₩32,074 | ₩32,468 | ₩31,938 | ₩32,374 | +0.94% | 7.8천 |
|---|
| 2026.04.08 | ₩32,869 | ₩32,869 | ₩32,394 | ₩32,575 | -0.89% | 1.8만 |
|---|
| 2026.04.07 | ₩31,800 | ₩31,818 | ₩31,453 | ₩31,818 | +0.05% | 1.3만 |
|---|
| 2026.04.06 | ₩31,894 | ₩32,187 | ₩31,827 | ₩31,974 | +0.25% | 1.8만 |
|---|
| 2026.04.02 | ₩30,798 | ₩31,159 | ₩30,439 | ₩31,092 | +0.95% | 2.6만 |
|---|
| 2026.04.01 | ₩32,014 | ₩32,107 | ₩31,733 | ₩31,827 | -0.58% | 1.9만 |
|---|
| 2026.03.31 | ₩31,586 | ₩31,867 | ₩31,106 | ₩31,665 | +0.25% | 1.6만 |
|---|
| 2026.03.30 | ₩31,720 | ₩31,720 | ₩30,985 | ₩31,092 | -1.98% | 2.2만 |
|---|
| 2026.03.27 | ₩31,279 | ₩31,279 | ₩30,652 | ₩30,919 | -1.15% | 1.7만 |
|---|
| 2026.03.26 | ₩32,374 | ₩32,415 | ₩31,720 | ₩31,894 | -1.49% | 1.7만 |
|---|
| 2026.03.25 | ₩33,203 | ₩33,390 | ₩33,056 | ₩33,056 | -0.44% | 2.8만 |
|---|
| 2026.03.24 | ₩32,628 | ₩32,682 | ₩32,334 | ₩32,468 | -0.49% | 7.9천 |
|---|
| 2026.03.23 | ₩32,869 | ₩33,216 | ₩32,735 | ₩32,869 | 0.00% | 2.1만 |
|---|
| 2026.03.20 | ₩32,722 | ₩32,722 | ₩32,415 | ₩32,642 | -0.24% | 1.6만 |
|---|
| 2026.03.19 | ₩32,642 | ₩32,762 | ₩32,134 | ₩32,722 | +0.25% | 2.1만 |
|---|
| 2026.03.18 | ₩34,204 | ₩34,204 | ₩33,430 | ₩33,430 | -2.26% | 3.1만 |
|---|
| 2026.03.17 | ₩34,511 | ₩34,672 | ₩34,271 | ₩34,632 | +0.35% | 80.5만 |
|---|
| 2026.03.16 | ₩34,338 | ₩34,471 | ₩34,071 | ₩34,405 | +0.19% | 2.6만 |
|---|
| 2026.03.13 | ₩33,950 | ₩34,169 | ₩33,376 | ₩33,443 | -1.49% | 3.7만 |
|---|
| 2026.03.12 | ₩33,176 | ₩33,296 | ₩32,989 | ₩33,176 | 0.00% | 2.2만 |
|---|
| 2026.03.11 | ₩33,189 | ₩33,884 | ₩33,189 | ₩33,737 | +1.65% | 3.5만 |
|---|
| 2026.03.10 | ₩33,683 | ₩33,950 | ₩33,381 | ₩33,432 | -0.75% | 1.2만 |
|---|
| 2026.03.09 | ₩32,962 | ₩33,256 | ₩32,895 | ₩33,082 | +0.36% | 1.5만 |
|---|
| 2026.03.06 | ₩32,855 | ₩32,942 | ₩32,655 | ₩32,708 | -0.45% | 2.6만 |
|---|
| 2026.03.05 | ₩34,351 | ₩34,351 | ₩33,369 | ₩33,456 | -2.60% | 1.6만 |
|---|
| 2026.03.04 | ₩34,204 | ₩34,879 | ₩34,044 | ₩34,565 | +1.05% | 2만 |
|---|
| 2026.03.03 | ₩32,521 | ₩33,089 | ₩32,241 | ₩32,869 | +1.07% | 1.2만 |
|---|
| 2026.03.02 | ₩31,546 | ₩33,523 | ₩31,546 | ₩33,203 | +5.25% | 1.3만 |
|---|
| 2026.02.27 | ₩31,894 | ₩32,154 | ₩31,707 | ₩31,814 | -0.25% | 52.4만 |
|---|
| 2026.02.26 | ₩32,935 | ₩32,935 | ₩32,241 | ₩32,548 | -1.18% | 1.2만 |
|---|
| 2026.02.25 | ₩32,161 | ₩33,670 | ₩32,161 | ₩33,510 | +4.19% | 10.8만 |
|---|
| 2026.02.24 | ₩31,186 | ₩31,720 | ₩30,839 | ₩31,586 | +1.28% | 1.7만 |
|---|
| 2026.02.23 | ₩32,548 | ₩32,548 | ₩31,321 | ₩31,586 | -2.95% | 15.2만 |
|---|
| 2026.02.20 | ₩32,481 | ₩32,802 | ₩32,455 | ₩32,762 | +0.86% | 3.6만 |
|---|
| 2026.02.19 | ₩32,094 | ₩32,481 | ₩31,960 | ₩32,441 | +1.08% | 1.6만 |
|---|
| 2026.02.18 | ₩32,628 | ₩33,096 | ₩32,334 | ₩32,388 | -0.74% | 1.8만 |
|---|
| 2026.02.17 | ₩32,989 | ₩32,989 | ₩32,508 | ₩32,895 | -0.28% | 2.4만 |
|---|
| 2026.02.13 | ₩32,642 | ₩33,376 | ₩32,628 | ₩33,082 | +1.35% | 2.5만 |
|---|
| 2026.02.12 | ₩32,802 | ₩32,909 | ₩31,828 | ₩31,907 | -2.73% | 1.4만 |
|---|
| 2026.02.11 | ₩33,309 | ₩33,309 | ₩32,281 | ₩32,967 | -1.03% | 1.4만 |
|---|
| 2026.02.10 | ₩33,630 | ₩33,804 | ₩33,213 | ₩33,309 | -0.95% | 2.3만 |
|---|
| 2026.02.09 | ₩33,390 | ₩34,311 | ₩33,309 | ₩34,137 | +2.24% | 1.9만 |
|---|
| 2026.02.06 | ₩32,468 | ₩34,296 | ₩32,461 | ₩33,804 | +4.11% | 8만 |
|---|
| 2026.02.05 | ₩34,391 | ₩34,391 | ₩30,491 | ₩30,919 | -10.10% | 12.7만 |
|---|
| 2026.02.04 | ₩36,702 | ₩36,849 | ₩35,259 | ₩35,834 | -2.37% | 3.6만 |
|---|
| 2026.02.03 | ₩38,091 | ₩38,171 | ₩35,687 | ₩37,303 | -2.07% | 3.3만 |
|---|
| 2026.02.02 | ₩38,171 | ₩38,734 | ₩38,037 | ₩38,104 | -0.17% | 4.8만 |
|---|
| 2026.01.30 | ₩40,308 | ₩40,887 | ₩39,974 | ₩40,642 | +0.83% | 2.3만 |
|---|
| 2026.01.29 | ₩42,605 | ₩42,605 | ₩40,401 | ₩40,735 | -4.39% | 3.3만 |
|---|
| 2026.01.28 | ₩43,647 | ₩43,740 | ₩43,380 | ₩43,460 | -0.43% | 1.4만 |
|---|
| 2026.01.27 | ₩43,072 | ₩43,440 | ₩42,698 | ₩43,440 | +0.85% | 1.7만 |
|---|
| 2026.01.26 | ₩42,926 | ₩43,166 | ₩42,525 | ₩42,729 | -0.46% | 3만 |
|---|
| 2026.01.23 | ₩43,300 | ₩44,047 | ₩43,113 | ₩43,433 | +0.31% | 2.6만 |
|---|
| 2026.01.22 | ₩43,513 | ₩43,600 | ₩42,979 | ₩43,420 | -0.21% | 2.4만 |
|---|
| 2026.01.21 | ₩43,941 | ₩44,328 | ₩42,979 | ₩44,248 | +0.70% | 2.1만 |
|---|
| 2026.01.20 | ₩44,648 | ₩44,711 | ₩43,807 | ₩43,941 | -1.59% | 5.3만 |
|---|
| 2026.01.16 | ₩46,825 | ₩46,825 | ₩46,131 | ₩46,732 | -0.20% | 2만 |
|---|
| 2026.01.15 | ₩47,400 | ₩47,400 | ₩46,592 | ₩46,665 | -1.55% | 2.1만 |
|---|
| 2026.01.14 | ₩47,253 | ₩48,121 | ₩47,086 | ₩48,121 | +1.84% | 1.7만 |
|---|
| 2026.01.13 | ₩45,744 | ₩46,732 | ₩45,744 | ₩46,679 | +2.04% | 1.8만 |
|---|
| 2026.01.12 | ₩45,076 | ₩45,824 | ₩45,076 | ₩45,517 | +0.98% | 1.5만 |
|---|
| 2026.01.09 | ₩45,156 | ₩45,597 | ₩44,956 | ₩45,028 | -0.28% | 1.9만 |
|---|
| 2026.01.08 | ₩45,116 | ₩45,597 | ₩44,862 | ₩45,383 | +0.59% | 1.1만 |
|---|
| 2026.01.07 | ₩45,797 | ₩46,251 | ₩45,744 | ₩45,891 | +0.20% | 2.2만 |
|---|
| 2026.01.06 | ₩47,306 | ₩47,360 | ₩46,091 | ₩46,532 | -1.64% | 1.7만 |
|---|
| 2026.01.05 | ₩46,612 | ₩47,587 | ₩46,612 | ₩47,440 | +1.78% | 3.1만 |
|---|
| 2026.01.02 | ₩45,209 | ₩46,078 | ₩45,046 | ₩45,476 | +0.59% | 4.8만 |
|---|
| 2025.12.31 | ₩45,610 | ₩45,610 | ₩44,916 | ₩45,076 | -1.17% | 4.1만 |
|---|
| 2025.12.30 | ₩45,276 | ₩45,872 | ₩45,156 | ₩45,156 | -0.27% | 5.3만 |
|---|
| 2025.12.29 | ₩44,996 | ₩45,260 | ₩44,815 | ₩44,929 | -0.15% | 4.3만 |
|---|
| 2025.12.26 | ₩45,717 | ₩45,717 | ₩44,675 | ₩45,009 | -1.55% | 2만 |
|---|
| 2025.12.24 | ₩45,223 | ₩45,390 | ₩45,069 | ₩45,370 | +0.32% | 1.7만 |
|---|
| 2025.12.23 | ₩45,570 | ₩45,744 | ₩45,183 | ₩45,543 | -0.06% | 2.6만 |
|---|
| 2025.12.22 | ₩46,518 | ₩46,745 | ₩45,690 | ₩45,850 | -1.44% | 3.6만 |
|---|
| 2025.12.19 | ₩45,637 | ₩46,078 | ₩45,209 | ₩45,677 | +0.09% | 2.8만 |
|---|
| 2025.12.18 | ₩45,984 | ₩46,174 | ₩44,101 | ₩44,141 | -4.01% | 2.7만 |
|---|
| 2025.12.17 | ₩45,997 | ₩47,106 | ₩44,996 | ₩45,107 | -1.94% | 2.7만 |
|---|
| 2025.12.16 | ₩45,637 | ₩46,037 | ₩45,631 | ₩46,024 | +0.85% | 4.2만 |
|---|
| 2025.12.15 | ₩46,719 | ₩46,852 | ₩44,929 | ₩45,009 | -3.66% | 4.3만 |
|---|
| 2025.12.12 | ₩47,533 | ₩47,814 | ₩46,759 | ₩47,039 | -1.04% | 4.4만 |
|---|
| 2025.12.11 | ₩46,999 | ₩47,613 | ₩46,640 | ₩47,613 | +1.31% | 2.7만 |
|---|
| 2025.12.10 | ₩48,054 | ₩48,962 | ₩47,827 | ₩48,214 | +0.33% | 2.4만 |
|---|
| 2025.12.09 | ₩47,226 | ₩49,080 | ₩47,213 | ₩48,415 | +2.52% | 2.1만 |
|---|
| 2025.12.08 | ₩47,680 | ₩47,881 | ₩47,012 | ₩47,520 | -0.34% | 2.5만 |
|---|
| 2025.12.05 | ₩46,999 | ₩47,239 | ₩46,398 | ₩46,852 | -0.31% | 6.5만 |
|---|
| 2025.12.04 | ₩47,707 | ₩47,909 | ₩47,133 | ₩47,600 | -0.22% | 3.1만 |
|---|
| 2025.12.03 | ₩48,562 | ₩48,976 | ₩48,415 | ₩48,722 | +0.33% | 3.3만 |
|---|
| 2025.12.02 | ₩47,159 | ₩48,602 | ₩47,039 | ₩48,081 | +1.95% | 6.5만 |
|---|
| 2025.12.01 | ₩45,744 | ₩46,423 | ₩44,902 | ₩45,744 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩49,149 | ₩49,149 | ₩47,814 | ₩48,014 | -2.31% | 3.5만 |
|---|
| 2025.11.26 | ₩47,012 | ₩48,415 | ₩46,839 | ₩48,081 | +2.27% | 4.5만 |
|---|
| 2025.11.25 | ₩47,079 | ₩47,480 | ₩46,545 | ₩47,113 | +0.07% | 3.4만 |
|---|
| 2025.11.24 | ₩46,211 | ₩47,981 | ₩46,011 | ₩47,947 | +3.76% | 7.9만 |
|---|
| 2025.11.21 | ₩45,076 | ₩46,078 | ₩44,475 | ₩45,543 | +1.04% | 11.5만 |
|---|
| 2025.11.20 | ₩48,415 | ₩49,083 | ₩46,178 | ₩46,478 | -4.00% | 19.3만 |
|---|
| 2025.11.19 | ₩49,350 | ₩50,051 | ₩48,014 | ₩48,415 | -1.89% | 8.2만 |
|---|
| 2025.11.18 | ₩49,617 | ₩50,752 | ₩49,283 | ₩50,017 | +0.81% | 6.5만 |
|---|
| 2025.11.17 | ₩50,685 | ₩51,587 | ₩49,383 | ₩49,550 | -2.24% | 10.3만 |
|---|
| 2025.11.14 | ₩51,086 | ₩52,288 | ₩50,618 | ₩50,618 | -0.92% | 13.4만 |
|---|
| 2025.11.13 | ₩54,759 | ₩55,126 | ₩52,622 | ₩52,689 | -3.78% | 8.2만 |
|---|
| 2025.11.12 | ₩55,694 | ₩56,161 | ₩54,625 | ₩54,892 | -1.44% | 3.7만 |
|---|
| 2025.11.11 | ₩55,927 | ₩56,094 | ₩55,326 | ₩55,360 | -1.01% | 3.8만 |
|---|
| 2025.11.10 | ₩56,428 | ₩56,695 | ₩55,994 | ₩56,495 | +0.12% | 6.9만 |
|---|
| 2025.11.07 | ₩53,824 | ₩55,674 | ₩53,624 | ₩55,560 | +3.23% | 10.2만 |
|---|
| 2025.11.06 | ₩55,226 | ₩55,306 | ₩54,058 | ₩54,358 | -1.57% | 7.7만 |
|---|
| 2025.11.05 | ₩55,427 | ₩56,562 | ₩55,360 | ₩56,228 | +1.45% | 6.2만 |
|---|
| 2025.11.04 | ₩56,361 | ₩56,695 | ₩54,024 | ₩54,625 | -3.08% | 7.2만 |
|---|
| 2025.11.03 | ₩58,365 | ₩58,365 | ₩56,962 | ₩57,497 | -1.49% | 5.9만 |
|---|
| 2025.10.31 | ₩58,766 | ₩59,300 | ₩58,298 | ₩58,899 | +0.23% | 4.9만 |
|---|
| 2025.10.30 | ₩58,298 | ₩58,298 | ₩57,203 | ₩57,363 | -1.60% | 5.8만 |
|---|
| 2025.10.29 | ₩61,503 | ₩61,503 | ₩59,700 | ₩60,168 | -2.17% | 5.7만 |
|---|
| 2025.10.28 | ₩61,637 | ₩62,038 | ₩61,236 | ₩61,236 | -0.65% | 5.8만 |
|---|
| 2025.10.27 | ₩61,370 | ₩61,971 | ₩61,370 | ₩61,637 | +0.44% | 6.5만 |
|---|
| 2025.10.24 | ₩60,368 | ₩60,368 | ₩59,634 | ₩59,968 | -0.66% | 4.4만 |
|---|
| 2025.10.23 | ₩59,300 | ₩60,168 | ₩59,099 | ₩59,700 | +0.68% | 5.2만 |
|---|
| 2025.10.22 | ₩59,033 | ₩59,767 | ₩58,966 | ₩59,099 | +0.11% | 7.7만 |
|---|
| 2025.10.21 | ₩59,567 | ₩61,637 | ₩59,233 | ₩60,702 | +1.91% | 6.3만 |
|---|
| 2025.10.20 | ₩59,433 | ₩60,702 | ₩59,433 | ₩60,235 | +1.35% | 8.5만 |
|---|
| 2025.10.17 | ₩58,231 | ₩58,766 | ₩57,296 | ₩58,365 | +0.23% | 9.1만 |
|---|
| 2025.10.16 | ₩61,236 | ₩61,236 | ₩58,899 | ₩59,233 | -3.27% | 7.6만 |
|---|
| 2025.10.15 | ₩63,173 | ₩63,173 | ₩61,804 | ₩62,438 | -1.16% | 5.4만 |
|---|
| 2025.10.14 | ₩62,372 | ₩63,640 | ₩61,570 | ₩63,039 | +1.07% | 7.1만 |
|---|
| 2025.10.13 | ₩64,442 | ₩64,909 | ₩63,741 | ₩64,842 | +0.62% | 4.8만 |
|---|
| 2025.10.10 | ₩67,447 | ₩67,447 | ₩64,776 | ₩65,110 | -3.47% | 6.3만 |
|---|