시장 데이터를 불러오는 중
전체 종목
YieldMax Magnificent 7 Fund of Option Income ETFs 과거 주가
YieldMax Magnificent 7 Fund of Option Income ETFs · YMAG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Magnificent 7 Fund of Option Income ETFs · YMAG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,344 | ₩15,344 | ₩15,230 | ₩15,277 | -0.44% | 84.5만 |
| 2026.10.08 | ₩15,344 | ₩15,344 | ₩15,141 | ₩15,224 | -0.78% | 102.4만 |
| 2026.10.07 | ₩15,331 | ₩15,344 | ₩15,224 | ₩15,344 | +0.09% | 84.3만 |
| 2026.10.06 | ₩15,437 | ₩15,491 | ₩15,411 | ₩15,451 | +0.09% | 80.9만 |
| 2026.10.05 | ₩15,170 | ₩15,437 | ₩15,170 | ₩15,371 | +1.32% | 101.1만 |
| 2026.10.02 | ₩15,157 | ₩15,304 | ₩15,157 | ₩15,224 | +0.44% | 61.5만 |
| 2026.10.01 | ₩15,170 | ₩15,170 | ₩14,983 | ₩14,997 | -1.14% | 151.9만 |
| 2026.09.30 | ₩15,037 | ₩15,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,063 |
| +0.18% |
| 98.6만 |
| 2026.09.29 | ₩15,157 | ₩15,157 | ₩15,023 | ₩15,130 | -0.18% | 123.9만 |
|---|
| 2026.09.28 | ₩15,250 | ₩15,277 | ₩15,103 | ₩15,117 | -0.88% | 67.9만 |
|---|
| 2026.09.25 | ₩15,317 | ₩15,337 | ₩15,230 | ₩15,331 | +0.09% | 112.4만 |
|---|
| 2026.09.24 | ₩15,130 | ₩15,357 | ₩15,130 | ₩15,317 | +1.24% | 102.2만 |
|---|
| 2026.09.23 | ₩15,317 | ₩15,377 | ₩15,197 | ₩15,197 | -0.78% | 54.6만 |
|---|
| 2026.09.22 | ₩15,424 | ₩15,558 | ₩15,411 | ₩15,411 | -0.09% | 111.1만 |
|---|
| 2026.09.21 | ₩15,144 | ₩15,511 | ₩15,144 | ₩15,464 | +2.12% | 119.8만 |
|---|
| 2026.09.18 | ₩15,130 | ₩15,170 | ₩15,037 | ₩15,103 | -0.18% | 62.4만 |
|---|
| 2026.09.17 | ₩15,077 | ₩15,110 | ₩14,983 | ₩15,050 | -0.18% | 75.5만 |
|---|
| 2026.09.16 | ₩14,863 | ₩14,990 | ₩14,783 | ₩14,796 | -0.45% | 52.3만 |
|---|
| 2026.09.15 | ₩14,957 | ₩15,077 | ₩14,930 | ₩14,943 | -0.09% | 66.2만 |
|---|
| 2026.09.14 | ₩14,943 | ₩15,117 | ₩14,930 | ₩15,050 | +0.71% | 122만 |
|---|
| 2026.09.11 | ₩15,023 | ₩15,083 | ₩14,957 | ₩15,010 | -0.09% | 131.1만 |
|---|
| 2026.09.10 | ₩14,796 | ₩14,937 | ₩14,796 | ₩14,930 | +0.90% | 77.5만 |
|---|
| 2026.09.09 | ₩14,930 | ₩14,957 | ₩14,863 | ₩14,930 | 0.00% | 127.8만 |
|---|
| 2026.09.08 | ₩14,983 | ₩15,037 | ₩14,943 | ₩15,037 | +0.36% | 114.3만 |
|---|
| 2026.09.04 | ₩15,130 | ₩15,170 | ₩14,970 | ₩15,063 | -0.44% | 75.2만 |
|---|
| 2026.09.03 | ₩15,063 | ₩15,237 | ₩15,030 | ₩15,130 | +0.44% | 93.3만 |
|---|
| 2026.09.02 | ₩14,850 | ₩14,925 | ₩14,796 | ₩14,917 | +0.45% | 89.6만 |
|---|
| 2026.09.01 | ₩14,863 | ₩14,977 | ₩14,756 | ₩14,917 | +0.36% | 92.2만 |
|---|
| 2026.08.31 | ₩14,970 | ₩15,010 | ₩14,923 | ₩15,010 | +0.27% | 90.6만 |
|---|
| 2026.08.28 | ₩14,957 | ₩15,150 | ₩14,950 | ₩15,010 | +0.36% | 120.1만 |
|---|
| 2026.08.27 | ₩14,903 | ₩14,983 | ₩14,823 | ₩14,917 | +0.09% | 155.9만 |
|---|
| 2026.08.26 | ₩14,850 | ₩14,850 | ₩14,736 | ₩14,810 | -0.27% | 179.8만 |
|---|
| 2026.08.25 | ₩14,890 | ₩14,983 | ₩14,850 | ₩14,983 | +0.63% | 136.9만 |
|---|
| 2026.08.24 | ₩14,890 | ₩14,943 | ₩14,816 | ₩14,863 | -0.18% | 168.5만 |
|---|
| 2026.08.21 | ₩14,863 | ₩14,938 | ₩14,823 | ₩14,917 | +0.36% | 119.7만 |
|---|
| 2026.08.20 | ₩14,917 | ₩14,957 | ₩14,783 | ₩14,863 | -0.36% | 72만 |
|---|
| 2026.08.19 | ₩14,863 | ₩14,990 | ₩14,763 | ₩14,917 | +0.36% | 84.6만 |
|---|
| 2026.08.18 | ₩14,997 | ₩15,006 | ₩14,863 | ₩14,903 | -0.62% | 70.7만 |
|---|
| 2026.08.17 | ₩15,210 | ₩15,237 | ₩15,003 | ₩15,050 | -1.05% | 73.8만 |
|---|
| 2026.08.14 | ₩15,264 | ₩15,290 | ₩15,184 | ₩15,224 | -0.26% | 53.6만 |
|---|
| 2026.08.13 | ₩15,103 | ₩15,237 | ₩15,103 | ₩15,210 | +0.71% | 100.8만 |
|---|
| 2026.08.12 | ₩15,224 | ₩15,237 | ₩15,053 | ₩15,077 | -0.96% | 65.8만 |
|---|
| 2026.08.11 | ₩15,451 | ₩15,488 | ₩15,317 | ₩15,344 | -0.69% | 46.4만 |
|---|
| 2026.08.10 | ₩15,464 | ₩15,515 | ₩15,391 | ₩15,477 | +0.09% | 52.6만 |
|---|
| 2026.08.07 | ₩15,411 | ₩15,497 | ₩15,384 | ₩15,464 | +0.35% | 58만 |
|---|
| 2026.08.06 | ₩15,397 | ₩15,444 | ₩15,304 | ₩15,331 | -0.43% | 69.6만 |
|---|
| 2026.08.05 | ₩15,491 | ₩15,524 | ₩15,264 | ₩15,290 | -1.29% | 72.6만 |
|---|
| 2026.08.04 | ₩15,304 | ₩15,591 | ₩15,304 | ₩15,571 | +1.75% | 71.9만 |
|---|
| 2026.08.03 | ₩15,090 | ₩15,504 | ₩15,090 | ₩15,424 | +2.21% | 121만 |
|---|
| 2026.07.31 | ₩14,770 | ₩15,070 | ₩14,730 | ₩15,023 | +1.72% | 156.9만 |
|---|
| 2026.07.30 | ₩14,503 | ₩14,690 | ₩14,436 | ₩14,609 | +0.74% | 110.5만 |
|---|
| 2026.07.29 | ₩14,529 | ₩14,643 | ₩14,329 | ₩14,369 | -1.10% | 74.8만 |
|---|
| 2026.07.28 | ₩14,583 | ₩14,716 | ₩14,529 | ₩14,676 | +0.64% | 133.4만 |
|---|
| 2026.07.27 | ₩14,770 | ₩14,798 | ₩14,583 | ₩14,596 | -1.18% | 78.3만 |
|---|
| 2026.07.24 | ₩14,683 | ₩14,730 | ₩14,596 | ₩14,596 | -0.59% | 116.2만 |
|---|
| 2026.07.23 | ₩14,876 | ₩14,890 | ₩14,556 | ₩14,623 | -1.71% | 155.9만 |
|---|
| 2026.07.22 | ₩15,424 | ₩15,424 | ₩15,304 | ₩15,331 | -0.61% | 45.6만 |
|---|
| 2026.07.21 | ₩15,544 | ₩15,611 | ₩15,517 | ₩15,558 | +0.09% | 50.3만 |
|---|
| 2026.07.20 | ₩15,544 | ₩15,624 | ₩15,517 | ₩15,531 | -0.09% | 117.9만 |
|---|
| 2026.07.17 | ₩15,464 | ₩15,591 | ₩15,404 | ₩15,504 | +0.26% | 130.8만 |
|---|
| 2026.07.16 | ₩15,851 | ₩15,945 | ₩15,704 | ₩15,758 | -0.59% | 172.5만 |
|---|
| 2026.07.15 | ₩15,664 | ₩15,945 | ₩15,664 | ₩15,918 | +1.62% | 179.4만 |
|---|
| 2026.07.14 | ₩15,584 | ₩15,765 | ₩15,584 | ₩15,744 | +1.03% | 107.7만 |
|---|
| 2026.07.13 | ₩15,704 | ₩15,811 | ₩15,624 | ₩15,624 | -0.51% | 108.6만 |
|---|
| 2026.07.10 | ₩15,691 | ₩15,798 | ₩15,644 | ₩15,771 | +0.51% | 89.7만 |
|---|
| 2026.07.09 | ₩15,224 | ₩15,598 | ₩15,224 | ₩15,584 | +2.37% | 109만 |
|---|
| 2026.07.08 | ₩15,397 | ₩15,451 | ₩15,310 | ₩15,437 | +0.26% | 79.4만 |
|---|
| 2026.07.07 | ₩15,638 | ₩15,691 | ₩15,558 | ₩15,624 | -0.09% | 129.8만 |
|---|
| 2026.07.06 | ₩15,371 | ₩15,638 | ₩15,331 | ₩15,624 | +1.65% | 115.3만 |
|---|
| 2026.07.02 | ₩15,531 | ₩15,571 | ₩15,297 | ₩15,317 | -1.38% | 125.6만 |
|---|
| 2026.07.01 | ₩15,384 | ₩15,626 | ₩15,324 | ₩15,491 | +0.69% | 145만 |
|---|
| 2026.06.30 | ₩15,170 | ₩15,357 | ₩15,170 | ₩15,344 | +1.14% | 91.7만 |
|---|
| 2026.06.29 | ₩14,983 | ₩15,210 | ₩14,983 | ₩15,184 | +1.34% | 142.3만 |
|---|
| 2026.06.26 | ₩14,690 | ₩14,977 | ₩14,649 | ₩14,863 | +1.18% | 185.6만 |
|---|
| 2026.06.25 | ₩15,023 | ₩15,023 | ₩14,669 | ₩14,690 | -2.22% | 245.3만 |
|---|
| 2026.06.24 | ₩15,184 | ₩15,344 | ₩15,050 | ₩15,050 | -0.88% | 179만 |
|---|
| 2026.06.23 | ₩15,277 | ₩15,451 | ₩15,277 | ₩15,277 | 0.00% | 187만 |
|---|
| 2026.06.22 | ₩15,624 | ₩15,711 | ₩15,411 | ₩15,411 | -1.37% | 153.6만 |
|---|
| 2026.06.18 | ₩15,651 | ₩15,744 | ₩15,491 | ₩15,704 | +0.34% | 180.3만 |
|---|
| 2026.06.17 | ₩15,851 | ₩15,851 | ₩15,524 | ₩15,558 | -1.85% | 102.9만 |
|---|
| 2026.06.16 | ₩16,012 | ₩16,032 | ₩15,931 | ₩15,972 | -0.25% | 74.4만 |
|---|
| 2026.06.15 | ₩15,931 | ₩16,065 | ₩15,931 | ₩16,025 | +0.59% | 143.6만 |
|---|
| 2026.06.12 | ₩15,771 | ₩15,771 | ₩15,531 | ₩15,691 | -0.51% | 150.7만 |
|---|
| 2026.06.11 | ₩15,651 | ₩15,724 | ₩15,371 | ₩15,678 | +0.17% | 225.7만 |
|---|
| 2026.06.10 | ₩15,744 | ₩15,865 | ₩15,544 | ₩15,558 | -1.19% | 87.7만 |
|---|
| 2026.06.09 | ₩16,252 | ₩16,345 | ₩15,744 | ₩16,012 | -1.48% | 134.1만 |
|---|
| 2026.06.08 | ₩16,212 | ₩16,339 | ₩16,199 | ₩16,212 | 0.00% | 112.1만 |
|---|
| 2026.06.05 | ₩16,666 | ₩16,746 | ₩16,118 | ₩16,158 | -3.04% | 109.7만 |
|---|
| 2026.06.04 | ₩16,639 | ₩16,779 | ₩16,639 | ₩16,719 | +0.48% | 69.4만 |
|---|
| 2026.06.03 | ₩16,693 | ₩16,759 | ₩16,532 | ₩16,612 | -0.48% | 104.6만 |
|---|
| 2026.06.02 | ₩16,986 | ₩17,036 | ₩16,799 | ₩16,906 | -0.47% | 96.3만 |
|---|
| 2026.06.01 | ₩17,187 | ₩17,220 | ₩17,000 | ₩17,000 | -1.09% | 140.3만 |
|---|
| 2026.05.29 | ₩17,227 | ₩17,240 | ₩17,133 | ₩17,227 | 0.00% | 115.5만 |
|---|
| 2026.05.28 | ₩17,067 | ₩17,227 | ₩17,067 | ₩17,213 | +0.86% | 67.3만 |
|---|
| 2026.05.27 | ₩17,040 | ₩17,127 | ₩16,986 | ₩17,120 | +0.47% | 117.3만 |
|---|
| 2026.05.26 | ₩17,160 | ₩17,213 | ₩17,080 | ₩17,213 | +0.31% | 120.5만 |
|---|
| 2026.05.22 | ₩17,120 | ₩17,200 | ₩17,080 | ₩17,080 | -0.23% | 88.5만 |
|---|
| 2026.05.21 | ₩17,040 | ₩17,197 | ₩16,946 | ₩17,120 | +0.47% | 123.7만 |
|---|
| 2026.05.20 | ₩16,960 | ₩17,107 | ₩16,886 | ₩17,107 | +0.87% | 119.5만 |
|---|
| 2026.05.19 | ₩17,207 | ₩17,267 | ₩16,993 | ₩17,093 | -0.66% | 154.9만 |
|---|
| 2026.05.18 | ₩17,360 | ₩17,414 | ₩17,160 | ₩17,280 | -0.46% | 177.4만 |
|---|
| 2026.05.15 | ₩17,400 | ₩17,507 | ₩17,280 | ₩17,360 | -0.23% | 134.2만 |
|---|
| 2026.05.14 | ₩17,427 | ₩17,594 | ₩17,427 | ₩17,534 | +0.61% | 120.6만 |
|---|
| 2026.05.13 | ₩17,253 | ₩17,521 | ₩17,133 | ₩17,481 | +1.32% | 135.1만 |
|---|
| 2026.05.12 | ₩17,481 | ₩17,481 | ₩17,260 | ₩17,414 | -0.38% | 180.9만 |
|---|
| 2026.05.11 | ₩17,427 | ₩17,561 | ₩17,360 | ₩17,481 | +0.31% | 106.4만 |
|---|
| 2026.05.08 | ₩17,467 | ₩17,534 | ₩17,414 | ₩17,481 | +0.08% | 184.6만 |
|---|
| 2026.05.07 | ₩17,334 | ₩17,467 | ₩17,334 | ₩17,387 | +0.31% | 195.5만 |
|---|
| 2026.05.06 | ₩17,067 | ₩17,294 | ₩17,000 | ₩17,253 | +1.10% | 84.3만 |
|---|
| 2026.05.05 | ₩17,307 | ₩17,360 | ₩17,227 | ₩17,294 | -0.08% | 77.8만 |
|---|
| 2026.05.04 | ₩17,200 | ₩17,280 | ₩17,107 | ₩17,200 | 0.00% | 123.7만 |
|---|
| 2026.05.01 | ₩17,187 | ₩17,300 | ₩17,160 | ₩17,213 | +0.16% | 157.7만 |
|---|
| 2026.04.30 | ₩17,227 | ₩17,227 | ₩16,799 | ₩17,093 | -0.78% | 193.7만 |
|---|
| 2026.04.29 | ₩17,187 | ₩17,240 | ₩17,067 | ₩17,173 | -0.08% | 118만 |
|---|
| 2026.04.28 | ₩17,300 | ₩17,394 | ₩17,247 | ₩17,360 | +0.35% | 74.8만 |
|---|
| 2026.04.27 | ₩17,294 | ₩17,427 | ₩17,200 | ₩17,427 | +0.77% | 80.5만 |
|---|
| 2026.04.24 | ₩17,173 | ₩17,334 | ₩17,107 | ₩17,267 | +0.54% | 70.6만 |
|---|
| 2026.04.23 | ₩17,294 | ₩17,294 | ₩16,913 | ₩17,080 | -1.24% | 59.3만 |
|---|
| 2026.04.22 | ₩17,093 | ₩17,280 | ₩17,067 | ₩17,280 | +1.09% | 33.3만 |
|---|
| 2026.04.21 | ₩17,294 | ₩17,334 | ₩17,153 | ₩17,200 | -0.54% | 31.7만 |
|---|
| 2026.04.20 | ₩17,360 | ₩17,360 | ₩17,147 | ₩17,253 | -0.62% | 40.7만 |
|---|
| 2026.04.17 | ₩17,267 | ₩17,460 | ₩17,267 | ₩17,387 | +0.70% | 42.6만 |
|---|
| 2026.04.16 | ₩17,173 | ₩17,240 | ₩17,000 | ₩17,173 | 0.00% | 40.7만 |
|---|
| 2026.04.15 | ₩16,826 | ₩17,160 | ₩16,826 | ₩17,147 | +1.90% | 54.1만 |
|---|
| 2026.04.14 | ₩16,693 | ₩16,932 | ₩16,666 | ₩16,920 | +1.36% | 38.6만 |
|---|
| 2026.04.13 | ₩16,359 | ₩16,559 | ₩16,345 | ₩16,546 | +1.14% | 53.7만 |
|---|
| 2026.04.10 | ₩16,332 | ₩16,452 | ₩16,332 | ₩16,412 | +0.49% | 53만 |
|---|
| 2026.04.09 | ₩16,132 | ₩16,345 | ₩16,065 | ₩16,319 | +1.16% | 317.1만 |
|---|
| 2026.04.08 | ₩16,292 | ₩16,332 | ₩16,052 | ₩16,118 | -1.07% | 37.5만 |
|---|
| 2026.04.07 | ₩15,878 | ₩15,931 | ₩15,651 | ₩15,918 | +0.25% | 51.2만 |
|---|
| 2026.04.06 | ₩15,958 | ₩16,025 | ₩15,878 | ₩15,931 | -0.17% | 85.1만 |
|---|
| 2026.04.02 | ₩15,838 | ₩15,958 | ₩15,711 | ₩15,918 | +0.51% | 126만 |
|---|
| 2026.04.01 | ₩16,012 | ₩16,078 | ₩15,905 | ₩15,985 | -0.17% | 93.4만 |
|---|
| 2026.03.31 | ₩15,584 | ₩15,985 | ₩15,584 | ₩15,958 | +2.40% | 171.6만 |
|---|
| 2026.03.30 | ₩15,491 | ₩15,624 | ₩15,321 | ₩15,371 | -0.78% | 104만 |
|---|
| 2026.03.27 | ₩15,584 | ₩15,678 | ₩15,364 | ₩15,397 | -1.20% | 185.7만 |
|---|
| 2026.03.26 | ₩16,132 | ₩16,132 | ₩15,744 | ₩15,771 | -2.24% | 148.4만 |
|---|
| 2026.03.25 | ₩16,265 | ₩16,365 | ₩16,173 | ₩16,225 | -0.25% | 76.9만 |
|---|
| 2026.03.24 | ₩16,385 | ₩16,385 | ₩16,199 | ₩16,199 | -1.14% | 100.6만 |
|---|
| 2026.03.23 | ₩16,359 | ₩16,532 | ₩16,345 | ₩16,412 | +0.33% | 128.3만 |
|---|
| 2026.03.20 | ₩16,385 | ₩16,399 | ₩16,062 | ₩16,185 | -1.22% | 194.5만 |
|---|
| 2026.03.19 | ₩16,466 | ₩16,532 | ₩16,372 | ₩16,439 | -0.16% | 178.4만 |
|---|
| 2026.03.18 | ₩16,733 | ₩16,819 | ₩16,599 | ₩16,599 | -0.80% | 88.5만 |
|---|
| 2026.03.17 | ₩16,880 | ₩16,980 | ₩16,866 | ₩16,920 | +0.24% | 92.8만 |
|---|
| 2026.03.16 | ₩16,759 | ₩16,946 | ₩16,759 | ₩16,853 | +0.56% | 136.1만 |
|---|
| 2026.03.13 | ₩16,866 | ₩16,906 | ₩16,599 | ₩16,612 | -1.50% | 74.5만 |
|---|
| 2026.03.12 | ₩16,960 | ₩17,016 | ₩16,819 | ₩16,893 | -0.39% | 77.3만 |
|---|
| 2026.03.11 | ₩17,060 | ₩17,193 | ₩17,000 | ₩17,093 | +0.20% | 164.6만 |
|---|
| 2026.03.10 | ₩17,120 | ₩17,247 | ₩17,080 | ₩17,173 | +0.31% | 140.8만 |
|---|
| 2026.03.09 | ₩16,733 | ₩17,133 | ₩16,693 | ₩17,133 | +2.39% | 202.7만 |
|---|
| 2026.03.06 | ₩16,933 | ₩17,073 | ₩16,880 | ₩16,920 | -0.08% | 130.7만 |
|---|
| 2026.03.05 | ₩17,160 | ₩17,200 | ₩17,000 | ₩17,173 | +0.08% | 108.9만 |
|---|
| 2026.03.04 | ₩17,040 | ₩17,240 | ₩17,013 | ₩17,173 | +0.78% | 166.2만 |
|---|
| 2026.03.03 | ₩16,866 | ₩17,147 | ₩16,819 | ₩17,093 | +1.35% | 108.1만 |
|---|
| 2026.03.02 | ₩16,799 | ₩17,213 | ₩16,789 | ₩17,147 | +2.07% | 93.4만 |
|---|
| 2026.02.27 | ₩17,120 | ₩17,187 | ₩17,013 | ₩17,107 | -0.08% | 161.7만 |
|---|
| 2026.02.26 | ₩17,427 | ₩17,440 | ₩17,193 | ₩17,320 | -0.61% | 120.6만 |
|---|
| 2026.02.25 | ₩17,307 | ₩17,494 | ₩17,294 | ₩17,481 | +1.00% | 96.5만 |
|---|
| 2026.02.24 | ₩17,133 | ₩17,387 | ₩17,093 | ₩17,360 | +1.33% | 134.6만 |
|---|
| 2026.02.23 | ₩17,320 | ₩17,394 | ₩17,107 | ₩17,173 | -0.85% | 124.8만 |
|---|
| 2026.02.20 | ₩17,173 | ₩17,414 | ₩17,133 | ₩17,374 | +1.17% | 132.3만 |
|---|
| 2026.02.19 | ₩17,133 | ₩17,287 | ₩17,120 | ₩17,213 | +0.47% | 116만 |
|---|
| 2026.02.18 | ₩17,107 | ₩17,314 | ₩17,107 | ₩17,227 | +0.70% | 147.5만 |
|---|
| 2026.02.17 | ₩17,120 | ₩17,314 | ₩16,961 | ₩17,227 | +0.62% | 88.7만 |
|---|
| 2026.02.13 | ₩17,320 | ₩17,347 | ₩17,133 | ₩17,173 | -0.85% | 79.1만 |
|---|
| 2026.02.12 | ₩17,761 | ₩17,761 | ₩17,294 | ₩17,440 | -1.80% | 124.4만 |
|---|
| 2026.02.11 | ₩17,854 | ₩17,921 | ₩17,641 | ₩17,641 | -1.20% | 62.2만 |
|---|
| 2026.02.10 | ₩18,081 | ₩18,081 | ₩17,908 | ₩17,908 | -0.96% | 153.2만 |
|---|
| 2026.02.09 | ₩17,761 | ₩18,064 | ₩17,734 | ₩17,975 | +1.20% | 96.4만 |
|---|
| 2026.02.06 | ₩17,641 | ₩17,854 | ₩17,547 | ₩17,774 | +0.76% | 74만 |
|---|
| 2026.02.05 | ₩17,681 | ₩17,874 | ₩17,507 | ₩17,721 | +0.23% | 105.4만 |
|---|
| 2026.02.04 | ₩18,295 | ₩18,375 | ₩17,901 | ₩18,001 | -1.61% | 116.8만 |
|---|
| 2026.02.03 | ₩18,729 | ₩18,736 | ₩18,295 | ₩18,389 | -1.82% | 90.4만 |
|---|
| 2026.02.02 | ₩18,522 | ₩18,796 | ₩18,522 | ₩18,682 | +0.87% | 149.8만 |
|---|
| 2026.01.30 | ₩18,656 | ₩18,827 | ₩18,629 | ₩18,629 | -0.14% | 94.6만 |
|---|
| 2026.01.29 | ₩18,803 | ₩18,864 | ₩18,401 | ₩18,709 | -0.50% | 233.9만 |
|---|
| 2026.01.28 | ₩18,896 | ₩18,896 | ₩18,709 | ₩18,763 | -0.71% | 165.5만 |
|---|
| 2026.01.27 | ₩18,803 | ₩18,945 | ₩18,796 | ₩18,896 | +0.50% | 161.7만 |
|---|
| 2026.01.26 | ₩18,656 | ₩18,816 | ₩18,629 | ₩18,709 | +0.29% | 127.8만 |
|---|
| 2026.01.23 | ₩18,455 | ₩18,720 | ₩18,455 | ₩18,602 | +0.80% | 199.8만 |
|---|
| 2026.01.22 | ₩18,282 | ₩18,509 | ₩18,282 | ₩18,429 | +0.80% | 163.1만 |
|---|
| 2026.01.21 | ₩18,035 | ₩18,315 | ₩17,921 | ₩18,148 | +0.63% | 365.2만 |
|---|
| 2026.01.20 | ₩18,268 | ₩18,342 | ₩18,055 | ₩18,081 | -1.02% | 224.4만 |
|---|
| 2026.01.16 | ₩18,616 | ₩18,709 | ₩18,550 | ₩18,562 | -0.29% | 143.9만 |
|---|
| 2026.01.15 | ₩18,696 | ₩18,709 | ₩18,553 | ₩18,576 | -0.64% | 215.2만 |
|---|
| 2026.01.14 | ₩18,709 | ₩18,722 | ₩18,482 | ₩18,562 | -0.79% | 193.5만 |
|---|
| 2026.01.13 | ₩18,869 | ₩18,983 | ₩18,803 | ₩18,869 | 0.00% | 113.6만 |
|---|
| 2026.01.12 | ₩18,843 | ₩19,012 | ₩18,829 | ₩18,896 | +0.28% | 58.2만 |
|---|
| 2026.01.09 | ₩18,803 | ₩18,956 | ₩18,756 | ₩18,896 | +0.50% | 73.1만 |
|---|
| 2026.01.08 | ₩18,829 | ₩18,843 | ₩18,696 | ₩18,803 | -0.14% | 60.7만 |
|---|
| 2026.01.07 | ₩18,803 | ₩19,003 | ₩18,803 | ₩18,843 | +0.21% | 102.5만 |
|---|
| 2026.01.06 | ₩18,963 | ₩18,992 | ₩18,816 | ₩18,883 | -0.42% | 71.2만 |
|---|
| 2026.01.05 | ₩18,923 | ₩19,056 | ₩18,896 | ₩18,963 | +0.21% | 90.5만 |
|---|
| 2026.01.02 | ₩19,150 | ₩19,190 | ₩18,749 | ₩18,856 | -1.53% | 95.9만 |
|---|
| 2025.12.31 | ₩19,136 | ₩19,150 | ₩18,976 | ₩19,003 | -0.70% | 65.5만 |
|---|
| 2025.12.30 | ₩19,230 | ₩19,310 | ₩19,217 | ₩19,257 | +0.14% | 72.2만 |
|---|
| 2025.12.29 | ₩19,243 | ₩19,243 | ₩19,163 | ₩19,217 | -0.14% | 85.7만 |
|---|
| 2025.12.26 | ₩19,350 | ₩19,417 | ₩19,297 | ₩19,297 | -0.28% | 83.5만 |
|---|
| 2025.12.24 | ₩19,363 | ₩19,390 | ₩19,283 | ₩19,390 | +0.14% | 55.7만 |
|---|
| 2025.12.23 | ₩19,323 | ₩19,470 | ₩19,323 | ₩19,457 | +0.69% | 62.9만 |
|---|
| 2025.12.22 | ₩19,337 | ₩19,377 | ₩19,270 | ₩19,323 | -0.07% | 72.8만 |
|---|
| 2025.12.19 | ₩19,163 | ₩19,243 | ₩19,140 | ₩19,230 | +0.35% | 124.1만 |
|---|
| 2025.12.18 | ₩19,016 | ₩19,230 | ₩18,949 | ₩19,096 | +0.42% | 59.5만 |
|---|
| 2025.12.17 | ₩19,176 | ₩19,203 | ₩18,829 | ₩18,829 | -1.81% | 60.7만 |
|---|
| 2025.12.16 | ₩19,176 | ₩19,383 | ₩19,123 | ₩19,310 | +0.70% | 107.6만 |
|---|
| 2025.12.15 | ₩19,310 | ₩19,350 | ₩19,136 | ₩19,217 | -0.48% | 50.6만 |
|---|
| 2025.12.12 | ₩19,323 | ₩19,404 | ₩19,050 | ₩19,217 | -0.55% | 109.8만 |
|---|
| 2025.12.11 | ₩19,363 | ₩19,363 | ₩19,150 | ₩19,323 | -0.21% | 63만 |
|---|
| 2025.12.10 | ₩19,370 | ₩19,444 | ₩19,273 | ₩19,404 | +0.17% | 79.8만 |
|---|
| 2025.12.09 | ₩19,497 | ₩19,617 | ₩19,457 | ₩19,550 | +0.27% | 45.6만 |
|---|
| 2025.12.08 | ₩19,604 | ₩19,644 | ₩19,457 | ₩19,537 | -0.34% | 66만 |
|---|
| 2025.12.05 | ₩19,617 | ₩19,677 | ₩19,570 | ₩19,644 | +0.14% | 50.6만 |
|---|
| 2025.12.04 | ₩19,657 | ₩19,671 | ₩19,469 | ₩19,564 | -0.48% | 65.1만 |
|---|
| 2025.12.03 | ₩19,470 | ₩19,577 | ₩19,424 | ₩19,497 | +0.14% | 61.2만 |
|---|
| 2025.12.02 | ₩19,564 | ₩19,724 | ₩19,550 | ₩19,644 | +0.41% | 73.8만 |
|---|
| 2025.12.01 | ₩19,470 | ₩19,604 | ₩19,424 | ₩19,550 | +0.41% | 77.7만 |
|---|
| 2025.11.28 | ₩19,457 | ₩19,564 | ₩19,457 | ₩19,550 | +0.48% | 74.8만 |
|---|
| 2025.11.26 | ₩19,417 | ₩19,490 | ₩19,357 | ₩19,430 | +0.07% | 86.4만 |
|---|
| 2025.11.25 | ₩19,524 | ₩19,564 | ₩19,257 | ₩19,537 | +0.07% | 79.3만 |
|---|
| 2025.11.24 | ₩19,136 | ₩19,480 | ₩19,136 | ₩19,457 | +1.67% | 96.9만 |
|---|
| 2025.11.21 | ₩18,896 | ₩19,171 | ₩18,682 | ₩18,949 | +0.28% | 151.9만 |
|---|
| 2025.11.20 | ₩19,497 | ₩19,604 | ₩18,803 | ₩18,829 | -3.42% | 170만 |
|---|
| 2025.11.19 | ₩19,003 | ₩19,318 | ₩18,969 | ₩19,096 | +0.49% | 67.7만 |
|---|
| 2025.11.18 | ₩19,297 | ₩19,363 | ₩18,949 | ₩19,110 | -0.97% | 120만 |
|---|
| 2025.11.17 | ₩19,430 | ₩19,631 | ₩19,297 | ₩19,444 | +0.07% | 114.4만 |
|---|
| 2025.11.14 | ₩19,096 | ₩19,604 | ₩19,030 | ₩19,470 | +1.96% | 152.2만 |
|---|
| 2025.11.13 | ₩19,764 | ₩19,777 | ₩19,337 | ₩19,430 | -1.69% | 177.8만 |
|---|
| 2025.11.12 | ₩20,085 | ₩20,111 | ₩19,737 | ₩19,844 | -1.20% | 118.9만 |
|---|
| 2025.11.11 | ₩20,198 | ₩20,270 | ₩20,085 | ₩20,258 | +0.30% | 103.1만 |
|---|
| 2025.11.10 | ₩20,125 | ₩20,258 | ₩20,085 | ₩20,245 | +0.60% | 113.8만 |
|---|
| 2025.11.07 | ₩19,871 | ₩19,898 | ₩19,497 | ₩19,831 | -0.20% | 257.5만 |
|---|
| 2025.11.06 | ₩20,338 | ₩20,338 | ₩19,898 | ₩19,964 | -1.84% | 172.3만 |
|---|
| 2025.11.05 | ₩20,272 | ₩20,432 | ₩20,141 | ₩20,298 | +0.13% | 94.4만 |
|---|
| 2025.11.04 | ₩20,485 | ₩20,592 | ₩20,352 | ₩20,365 | -0.59% | 132.7만 |
|---|
| 2025.11.03 | ₩20,752 | ₩20,832 | ₩20,712 | ₩20,739 | -0.06% | 75.4만 |
|---|
| 2025.10.31 | ₩20,899 | ₩20,899 | ₩20,485 | ₩20,552 | -1.66% | 134.9만 |
|---|
| 2025.10.30 | ₩20,726 | ₩20,726 | ₩20,378 | ₩20,392 | -1.61% | 148.6만 |
|---|
| 2025.10.29 | ₩20,899 | ₩20,939 | ₩20,732 | ₩20,899 | 0.00% | 173.2만 |
|---|
| 2025.10.28 | ₩20,899 | ₩21,019 | ₩20,806 | ₩20,939 | +0.19% | 140.4만 |
|---|
| 2025.10.27 | ₩20,565 | ₩20,759 | ₩20,565 | ₩20,712 | +0.71% | 141.7만 |
|---|
| 2025.10.24 | ₩20,352 | ₩20,378 | ₩20,304 | ₩20,338 | -0.07% | 119만 |
|---|
| 2025.10.23 | ₩20,058 | ₩20,265 | ₩19,978 | ₩20,245 | +0.93% | 120.1만 |
|---|
| 2025.10.22 | ₩20,218 | ₩20,225 | ₩19,884 | ₩20,085 | -0.66% | 148.3만 |
|---|
| 2025.10.21 | ₩20,505 | ₩20,505 | ₩20,392 | ₩20,432 | -0.36% | 115.1만 |
|---|
| 2025.10.20 | ₩20,312 | ₩20,499 | ₩20,312 | ₩20,499 | +0.92% | 112.2만 |
|---|
| 2025.10.17 | ₩20,018 | ₩20,253 | ₩19,951 | ₩20,218 | +1.00% | 83.6만 |
|---|
| 2025.10.16 | ₩20,178 | ₩20,292 | ₩19,904 | ₩20,058 | -0.60% | 107.4만 |
|---|
| 2025.10.15 | ₩20,245 | ₩20,272 | ₩19,958 | ₩20,165 | -0.40% | 105.4만 |
|---|
| 2025.10.14 | ₩20,285 | ₩20,430 | ₩20,034 | ₩20,298 | +0.07% | 72.5만 |
|---|
| 2025.10.13 | ₩20,392 | ₩20,499 | ₩20,258 | ₩20,499 | +0.52% | 100.7만 |
|---|
| 2025.10.10 | ₩20,752 | ₩20,819 | ₩20,031 | ₩20,045 | -3.41% | 205.2만 |
|---|