시장 데이터를 불러오는 중
전체 종목
YieldMax Universe Fund of Option Income ETFs 과거 주가
YieldMax Universe Fund of Option Income ETFs · YMAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Universe Fund of Option Income ETFs · YMAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,156 | ₩10,250 | ₩10,075 | ₩10,209 | +0.53% | 83.7만 |
| 2026.10.08 | ₩10,048 | ₩10,102 | ₩9,968 | ₩10,035 | -0.13% | 118.2만 |
| 2026.10.07 | ₩10,142 | ₩10,196 | ₩10,048 | ₩10,102 | -0.40% | 68.7만 |
| 2026.10.06 | ₩10,330 | ₩10,424 | ₩10,276 | ₩10,290 | -0.39% | 79.1만 |
| 2026.10.05 | ₩10,196 | ₩10,356 | ₩10,182 | ₩10,343 | +1.45% | 62.9만 |
| 2026.10.02 | ₩10,182 | ₩10,370 | ₩10,149 | ₩10,196 | +0.13% | 88.7만 |
| 2026.10.01 | ₩10,182 | ₩10,209 | ₩10,089 | ₩10,129 | -0.53% | 103만 |
| 2026.09.30 | ₩10,209 | ₩10,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,129 |
| -0.79% |
| 103.6만 |
| 2026.09.29 | ₩10,263 | ₩10,330 | ₩10,223 | ₩10,263 | 0.00% | 87.6만 |
|---|
| 2026.09.28 | ₩10,384 | ₩10,384 | ₩10,223 | ₩10,236 | -1.42% | 117.9만 |
|---|
| 2026.09.25 | ₩10,545 | ₩10,558 | ₩10,384 | ₩10,424 | -1.15% | 126.2만 |
|---|
| 2026.09.24 | ₩10,437 | ₩10,530 | ₩10,384 | ₩10,518 | +0.77% | 124.8만 |
|---|
| 2026.09.23 | ₩10,464 | ₩10,585 | ₩10,424 | ₩10,451 | -0.13% | 122.4만 |
|---|
| 2026.09.22 | ₩10,545 | ₩10,652 | ₩10,525 | ₩10,652 | +1.02% | 111.6만 |
|---|
| 2026.09.21 | ₩10,377 | ₩10,571 | ₩10,330 | ₩10,545 | +1.62% | 230만 |
|---|
| 2026.09.18 | ₩9,995 | ₩10,236 | ₩9,995 | ₩10,236 | +2.42% | 121.6만 |
|---|
| 2026.09.17 | ₩9,860 | ₩10,021 | ₩9,860 | ₩10,008 | +1.50% | 126.1만 |
|---|
| 2026.09.16 | ₩9,874 | ₩9,901 | ₩9,646 | ₩9,767 | -1.09% | 140.3만 |
|---|
| 2026.09.15 | ₩9,941 | ₩10,008 | ₩9,914 | ₩9,914 | -0.27% | 82.9만 |
|---|
| 2026.09.14 | ₩9,941 | ₩10,089 | ₩9,941 | ₩10,021 | +0.81% | 79.2만 |
|---|
| 2026.09.11 | ₩10,048 | ₩10,149 | ₩10,021 | ₩10,021 | -0.27% | 94.6만 |
|---|
| 2026.09.10 | ₩10,062 | ₩10,068 | ₩9,968 | ₩9,968 | -0.93% | 101.5만 |
|---|
| 2026.09.09 | ₩10,196 | ₩10,207 | ₩10,062 | ₩10,102 | -0.92% | 70만 |
|---|
| 2026.09.08 | ₩10,317 | ₩10,330 | ₩10,223 | ₩10,330 | +0.13% | 124.1만 |
|---|
| 2026.09.04 | ₩10,303 | ₩10,330 | ₩10,263 | ₩10,317 | +0.13% | 59.3만 |
|---|
| 2026.09.03 | ₩10,223 | ₩10,357 | ₩10,169 | ₩10,317 | +0.92% | 135.5만 |
|---|
| 2026.09.02 | ₩10,062 | ₩10,075 | ₩9,981 | ₩10,008 | -0.53% | 88.4만 |
|---|
| 2026.09.01 | ₩10,156 | ₩10,182 | ₩10,062 | ₩10,102 | -0.53% | 147.3만 |
|---|
| 2026.08.31 | ₩10,196 | ₩10,290 | ₩10,182 | ₩10,236 | +0.39% | 114.9만 |
|---|
| 2026.08.28 | ₩10,263 | ₩10,370 | ₩10,223 | ₩10,223 | -0.39% | 150.8만 |
|---|
| 2026.08.27 | ₩10,263 | ₩10,397 | ₩10,250 | ₩10,276 | +0.13% | 120.4만 |
|---|
| 2026.08.26 | ₩10,129 | ₩10,223 | ₩10,129 | ₩10,223 | +0.93% | 59.5만 |
|---|
| 2026.08.25 | ₩10,236 | ₩10,317 | ₩10,236 | ₩10,290 | +0.52% | 93.4만 |
|---|
| 2026.08.24 | ₩10,236 | ₩10,276 | ₩10,162 | ₩10,182 | -0.52% | 149만 |
|---|
| 2026.08.21 | ₩10,263 | ₩10,317 | ₩10,243 | ₩10,303 | +0.39% | 105.8만 |
|---|
| 2026.08.20 | ₩10,209 | ₩10,250 | ₩10,169 | ₩10,223 | +0.13% | 148.8만 |
|---|
| 2026.08.19 | ₩10,196 | ₩10,263 | ₩10,095 | ₩10,142 | -0.53% | 110.5만 |
|---|
| 2026.08.18 | ₩10,196 | ₩10,223 | ₩10,182 | ₩10,182 | -0.13% | 71.5만 |
|---|
| 2026.08.17 | ₩10,263 | ₩10,314 | ₩10,236 | ₩10,263 | 0.00% | 81.4만 |
|---|
| 2026.08.14 | ₩10,317 | ₩10,357 | ₩10,263 | ₩10,303 | -0.13% | 61.1만 |
|---|
| 2026.08.13 | ₩10,263 | ₩10,370 | ₩10,263 | ₩10,303 | +0.39% | 83.6만 |
|---|
| 2026.08.12 | ₩10,236 | ₩10,303 | ₩10,209 | ₩10,236 | 0.00% | 53.1만 |
|---|
| 2026.08.11 | ₩10,357 | ₩10,397 | ₩10,317 | ₩10,343 | -0.13% | 71만 |
|---|
| 2026.08.10 | ₩10,263 | ₩10,397 | ₩10,263 | ₩10,343 | +0.78% | 81.6만 |
|---|
| 2026.08.07 | ₩10,156 | ₩10,330 | ₩10,156 | ₩10,330 | +1.72% | 85.6만 |
|---|
| 2026.08.06 | ₩10,169 | ₩10,236 | ₩10,129 | ₩10,169 | 0.00% | 126.5만 |
|---|
| 2026.08.05 | ₩10,303 | ₩10,330 | ₩10,196 | ₩10,196 | -1.04% | 177.8만 |
|---|
| 2026.08.04 | ₩10,129 | ₩10,384 | ₩10,115 | ₩10,384 | +2.52% | 128.5만 |
|---|
| 2026.08.03 | ₩9,860 | ₩10,102 | ₩9,860 | ₩10,062 | +2.04% | 89.1만 |
|---|
| 2026.07.31 | ₩9,860 | ₩9,914 | ₩9,760 | ₩9,887 | +0.27% | 130.9만 |
|---|
| 2026.07.30 | ₩9,834 | ₩9,887 | ₩9,753 | ₩9,860 | +0.27% | 118.9만 |
|---|
| 2026.07.29 | ₩9,860 | ₩9,948 | ₩9,726 | ₩9,753 | -1.09% | 127.6만 |
|---|
| 2026.07.28 | ₩9,928 | ₩9,981 | ₩9,767 | ₩9,981 | +0.54% | 153.7만 |
|---|
| 2026.07.27 | ₩9,928 | ₩10,042 | ₩9,874 | ₩9,928 | 0.00% | 219.7만 |
|---|
| 2026.07.24 | ₩10,021 | ₩10,021 | ₩9,820 | ₩9,820 | -2.01% | 136.4만 |
|---|
| 2026.07.23 | ₩9,995 | ₩10,035 | ₩9,834 | ₩9,914 | -0.81% | 142.2만 |
|---|
| 2026.07.22 | ₩10,182 | ₩10,223 | ₩10,102 | ₩10,115 | -0.66% | 54.3만 |
|---|
| 2026.07.21 | ₩10,209 | ₩10,370 | ₩10,209 | ₩10,317 | +1.05% | 83.3만 |
|---|
| 2026.07.20 | ₩10,156 | ₩10,236 | ₩10,089 | ₩10,089 | -0.66% | 148.4만 |
|---|
| 2026.07.17 | ₩10,075 | ₩10,209 | ₩9,914 | ₩10,089 | +0.13% | 254.9만 |
|---|
| 2026.07.16 | ₩10,397 | ₩10,448 | ₩10,203 | ₩10,223 | -1.68% | 144.7만 |
|---|
| 2026.07.15 | ₩10,531 | ₩10,601 | ₩10,357 | ₩10,518 | -0.13% | 171.9만 |
|---|
| 2026.07.14 | ₩10,531 | ₩10,639 | ₩10,491 | ₩10,598 | +0.64% | 146.3만 |
|---|
| 2026.07.13 | ₩10,531 | ₩10,592 | ₩10,437 | ₩10,491 | -0.38% | 177만 |
|---|
| 2026.07.10 | ₩10,732 | ₩10,746 | ₩10,491 | ₩10,625 | -1.00% | 132.6만 |
|---|
| 2026.07.09 | ₩10,558 | ₩10,746 | ₩10,558 | ₩10,706 | +1.40% | 139.5만 |
|---|
| 2026.07.08 | ₩10,484 | ₩10,551 | ₩10,357 | ₩10,545 | +0.58% | 188.5만 |
|---|
| 2026.07.07 | ₩10,800 | ₩10,813 | ₩10,598 | ₩10,679 | -1.12% | 160.6만 |
|---|
| 2026.07.06 | ₩10,706 | ₩10,974 | ₩10,706 | ₩10,853 | +1.38% | 184.8만 |
|---|
| 2026.07.02 | ₩10,773 | ₩10,934 | ₩10,551 | ₩10,625 | -1.37% | 149.2만 |
|---|
| 2026.07.01 | ₩10,665 | ₩10,786 | ₩10,612 | ₩10,665 | 0.00% | 156.8만 |
|---|
| 2026.06.30 | ₩10,639 | ₩10,840 | ₩10,639 | ₩10,840 | +1.89% | 128.7만 |
|---|
| 2026.06.29 | ₩10,558 | ₩10,692 | ₩10,424 | ₩10,665 | +1.02% | 173.9만 |
|---|
| 2026.06.26 | ₩10,290 | ₩10,525 | ₩10,223 | ₩10,491 | +1.96% | 159.7만 |
|---|
| 2026.06.25 | ₩10,545 | ₩10,558 | ₩10,189 | ₩10,397 | -1.40% | 200만 |
|---|
| 2026.06.24 | ₩10,525 | ₩10,571 | ₩10,343 | ₩10,451 | -0.70% | 196.5만 |
|---|
| 2026.06.23 | ₩10,571 | ₩10,746 | ₩10,491 | ₩10,625 | +0.51% | 234.6만 |
|---|
| 2026.06.22 | ₩10,947 | ₩11,068 | ₩10,813 | ₩10,853 | -0.86% | 148.4만 |
|---|
| 2026.06.18 | ₩10,853 | ₩10,947 | ₩10,739 | ₩10,947 | +0.87% | 145.1만 |
|---|
| 2026.06.17 | ₩10,732 | ₩10,920 | ₩10,692 | ₩10,706 | -0.25% | 166.2만 |
|---|
| 2026.06.16 | ₩11,001 | ₩11,028 | ₩10,779 | ₩10,786 | -1.95% | 212.9만 |
|---|
| 2026.06.15 | ₩10,907 | ₩11,054 | ₩10,907 | ₩10,987 | +0.74% | 162.6만 |
|---|
| 2026.06.12 | ₩10,665 | ₩10,759 | ₩10,511 | ₩10,598 | -0.63% | 161.6만 |
|---|
| 2026.06.11 | ₩10,343 | ₩10,652 | ₩10,256 | ₩10,652 | +2.98% | 244.9만 |
|---|
| 2026.06.10 | ₩10,518 | ₩10,652 | ₩10,236 | ₩10,236 | -2.68% | 288.4만 |
|---|
| 2026.06.09 | ₩11,122 | ₩11,135 | ₩10,404 | ₩10,773 | -3.14% | 341.4만 |
|---|
| 2026.06.08 | ₩10,987 | ₩11,095 | ₩10,893 | ₩11,014 | +0.24% | 214.6만 |
|---|
| 2026.06.05 | ₩11,269 | ₩11,269 | ₩10,625 | ₩10,786 | -4.29% | 400.1만 |
|---|
| 2026.06.04 | ₩11,296 | ₩11,457 | ₩11,242 | ₩11,430 | +1.19% | 169.3만 |
|---|
| 2026.06.03 | ₩11,618 | ₩11,618 | ₩11,336 | ₩11,403 | -1.85% | 156.7만 |
|---|
| 2026.06.02 | ₩11,779 | ₩11,779 | ₩11,658 | ₩11,725 | -0.46% | 171.9만 |
|---|
| 2026.06.01 | ₩11,672 | ₩11,846 | ₩11,578 | ₩11,806 | +1.15% | 167.5만 |
|---|
| 2026.05.29 | ₩11,658 | ₩11,779 | ₩11,604 | ₩11,765 | +0.92% | 202.1만 |
|---|
| 2026.05.28 | ₩11,444 | ₩11,645 | ₩11,350 | ₩11,604 | +1.41% | 150.8만 |
|---|
| 2026.05.27 | ₩11,511 | ₩11,578 | ₩11,336 | ₩11,417 | -0.82% | 570.6만 |
|---|
| 2026.05.26 | ₩11,417 | ₩11,578 | ₩11,417 | ₩11,537 | +1.06% | 194.1만 |
|---|
| 2026.05.22 | ₩11,283 | ₩11,437 | ₩11,283 | ₩11,323 | +0.36% | 128.8만 |
|---|
| 2026.05.21 | ₩11,283 | ₩11,390 | ₩11,175 | ₩11,323 | +0.36% | 176만 |
|---|
| 2026.05.20 | ₩11,068 | ₩11,296 | ₩11,068 | ₩11,242 | +1.58% | 160.7만 |
|---|
| 2026.05.19 | ₩11,095 | ₩11,215 | ₩11,014 | ₩11,122 | +0.24% | 204.7만 |
|---|
| 2026.05.18 | ₩11,323 | ₩11,350 | ₩11,128 | ₩11,242 | -0.71% | 217.5만 |
|---|
| 2026.05.15 | ₩11,417 | ₩11,457 | ₩11,283 | ₩11,336 | -0.71% | 161.2만 |
|---|
| 2026.05.14 | ₩11,417 | ₩11,618 | ₩11,390 | ₩11,564 | +1.29% | 186.6만 |
|---|
| 2026.05.13 | ₩11,470 | ₩11,497 | ₩11,244 | ₩11,417 | -0.47% | 111.6만 |
|---|
| 2026.05.12 | ₩11,645 | ₩11,645 | ₩11,351 | ₩11,578 | -0.58% | 205.7만 |
|---|
| 2026.05.11 | ₩11,698 | ₩11,819 | ₩11,645 | ₩11,698 | 0.00% | 135.9만 |
|---|
| 2026.05.08 | ₩11,591 | ₩11,698 | ₩11,511 | ₩11,698 | +0.93% | 160.8만 |
|---|
| 2026.05.07 | ₩11,551 | ₩11,578 | ₩11,397 | ₩11,457 | -0.81% | 191.2만 |
|---|
| 2026.05.06 | ₩11,444 | ₩11,604 | ₩11,437 | ₩11,591 | +1.29% | 148.2만 |
|---|
| 2026.05.05 | ₩11,403 | ₩11,430 | ₩11,323 | ₩11,390 | -0.12% | 105.4만 |
|---|
| 2026.05.04 | ₩11,336 | ₩11,430 | ₩11,283 | ₩11,336 | 0.00% | 151.7만 |
|---|
| 2026.05.01 | ₩11,309 | ₩11,417 | ₩11,303 | ₩11,336 | +0.24% | 135.5만 |
|---|
| 2026.04.30 | ₩11,108 | ₩11,296 | ₩11,061 | ₩11,283 | +1.57% | 150.4만 |
|---|
| 2026.04.29 | ₩11,148 | ₩11,148 | ₩10,965 | ₩11,095 | -0.48% | 150.9만 |
|---|
| 2026.04.28 | ₩11,390 | ₩11,390 | ₩11,189 | ₩11,296 | -0.82% | 114.9만 |
|---|
| 2026.04.27 | ₩11,497 | ₩11,524 | ₩11,417 | ₩11,497 | 0.00% | 92.1만 |
|---|
| 2026.04.24 | ₩11,376 | ₩11,558 | ₩11,376 | ₩11,497 | +1.06% | 101.3만 |
|---|
| 2026.04.23 | ₩11,417 | ₩11,444 | ₩11,148 | ₩11,283 | -1.18% | 137.9만 |
|---|
| 2026.04.22 | ₩11,323 | ₩11,484 | ₩11,311 | ₩11,484 | +1.42% | 69.9만 |
|---|
| 2026.04.21 | ₩11,591 | ₩11,591 | ₩11,296 | ₩11,376 | -1.85% | 127.9만 |
|---|
| 2026.04.20 | ₩11,323 | ₩11,551 | ₩11,269 | ₩11,511 | +1.66% | 155.6만 |
|---|
| 2026.04.17 | ₩11,283 | ₩11,578 | ₩11,283 | ₩11,417 | +1.19% | 151.5만 |
|---|
| 2026.04.16 | ₩11,135 | ₩11,303 | ₩10,987 | ₩11,283 | +1.33% | 184.7만 |
|---|
| 2026.04.15 | ₩10,867 | ₩11,108 | ₩10,826 | ₩11,095 | +2.10% | 99만 |
|---|
| 2026.04.14 | ₩10,732 | ₩10,974 | ₩10,726 | ₩10,934 | +1.87% | 124.3만 |
|---|
| 2026.04.13 | ₩10,263 | ₩10,652 | ₩10,263 | ₩10,625 | +3.53% | 140.7만 |
|---|
| 2026.04.10 | ₩10,424 | ₩10,451 | ₩10,280 | ₩10,343 | -0.77% | 75.9만 |
|---|
| 2026.04.09 | ₩10,464 | ₩10,478 | ₩10,250 | ₩10,384 | -0.77% | 147.6만 |
|---|
| 2026.04.08 | ₩10,679 | ₩10,699 | ₩10,411 | ₩10,464 | -2.01% | 82만 |
|---|
| 2026.04.07 | ₩10,370 | ₩10,451 | ₩10,229 | ₩10,451 | +0.78% | 173.5만 |
|---|
| 2026.04.06 | ₩10,424 | ₩10,518 | ₩10,370 | ₩10,437 | +0.13% | 123만 |
|---|
| 2026.04.02 | ₩10,209 | ₩10,384 | ₩10,062 | ₩10,357 | +1.45% | 111.5만 |
|---|
| 2026.04.01 | ₩10,504 | ₩10,504 | ₩10,315 | ₩10,343 | -1.53% | 115.8만 |
|---|
| 2026.03.31 | ₩10,156 | ₩10,518 | ₩10,156 | ₩10,504 | +3.43% | 200.8만 |
|---|
| 2026.03.30 | ₩10,196 | ₩10,323 | ₩10,021 | ₩10,075 | -1.18% | 241.9만 |
|---|
| 2026.03.27 | ₩10,464 | ₩10,504 | ₩10,156 | ₩10,156 | -2.95% | 254.8만 |
|---|
| 2026.03.26 | ₩10,531 | ₩10,786 | ₩10,531 | ₩10,545 | +0.13% | 220.3만 |
|---|
| 2026.03.25 | ₩10,598 | ₩10,880 | ₩10,598 | ₩10,732 | +1.27% | 193.6만 |
|---|
| 2026.03.24 | ₩10,987 | ₩10,987 | ₩10,585 | ₩10,652 | -3.05% | 279.2만 |
|---|
| 2026.03.23 | ₩10,813 | ₩11,068 | ₩10,813 | ₩10,987 | +1.61% | 234.6만 |
|---|
| 2026.03.20 | ₩11,068 | ₩11,068 | ₩10,676 | ₩10,800 | -2.42% | 318.4만 |
|---|
| 2026.03.19 | ₩11,028 | ₩11,189 | ₩10,907 | ₩11,135 | +0.97% | 213만 |
|---|
| 2026.03.18 | ₩11,403 | ₩11,410 | ₩11,081 | ₩11,081 | -2.82% | 208.6만 |
|---|
| 2026.03.17 | ₩11,403 | ₩11,618 | ₩11,397 | ₩11,537 | +1.18% | 129.2만 |
|---|
| 2026.03.16 | ₩11,202 | ₩11,453 | ₩11,175 | ₩11,390 | +1.68% | 163.5만 |
|---|
| 2026.03.13 | ₩11,269 | ₩11,376 | ₩11,148 | ₩11,162 | -0.95% | 176만 |
|---|
| 2026.03.12 | ₩11,323 | ₩11,358 | ₩11,222 | ₩11,242 | -0.71% | 147.2만 |
|---|
| 2026.03.11 | ₩11,336 | ₩11,544 | ₩11,336 | ₩11,417 | +0.71% | 140.4만 |
|---|
| 2026.03.10 | ₩11,511 | ₩11,672 | ₩11,457 | ₩11,537 | +0.23% | 171.2만 |
|---|
| 2026.03.09 | ₩11,095 | ₩11,548 | ₩11,054 | ₩11,537 | +3.99% | 310.2만 |
|---|
| 2026.03.06 | ₩11,296 | ₩11,363 | ₩11,217 | ₩11,269 | -0.24% | 192.3만 |
|---|
| 2026.03.05 | ₩11,537 | ₩11,672 | ₩11,350 | ₩11,484 | -0.47% | 194.7만 |
|---|
| 2026.03.04 | ₩11,390 | ₩11,645 | ₩11,390 | ₩11,604 | +1.88% | 191만 |
|---|
| 2026.03.03 | ₩11,430 | ₩11,545 | ₩11,175 | ₩11,444 | +0.12% | 195.2만 |
|---|
| 2026.03.02 | ₩11,323 | ₩11,658 | ₩11,256 | ₩11,604 | +2.49% | 210.3만 |
|---|
| 2026.02.27 | ₩11,511 | ₩11,618 | ₩11,450 | ₩11,564 | +0.47% | 167.2만 |
|---|
| 2026.02.26 | ₩11,604 | ₩11,705 | ₩11,430 | ₩11,578 | -0.23% | 357.6만 |
|---|
| 2026.02.25 | ₩11,363 | ₩11,645 | ₩11,363 | ₩11,618 | +2.24% | 177.8만 |
|---|
| 2026.02.24 | ₩11,202 | ₩11,438 | ₩11,111 | ₩11,417 | +1.92% | 293.7만 |
|---|
| 2026.02.23 | ₩11,350 | ₩11,363 | ₩11,162 | ₩11,229 | -1.06% | 263만 |
|---|
| 2026.02.20 | ₩11,350 | ₩11,470 | ₩11,329 | ₩11,376 | +0.24% | 245.2만 |
|---|
| 2026.02.19 | ₩11,256 | ₩11,403 | ₩11,242 | ₩11,376 | +1.07% | 249.1만 |
|---|
| 2026.02.18 | ₩11,215 | ₩11,437 | ₩11,215 | ₩11,323 | +0.96% | 200.5만 |
|---|
| 2026.02.17 | ₩11,256 | ₩11,397 | ₩11,155 | ₩11,363 | +0.95% | 282.3만 |
|---|
| 2026.02.13 | ₩11,189 | ₩11,417 | ₩11,189 | ₩11,350 | +1.44% | 240.3만 |
|---|
| 2026.02.12 | ₩11,618 | ₩11,618 | ₩11,162 | ₩11,229 | -3.35% | 311.5만 |
|---|
| 2026.02.11 | ₩11,672 | ₩11,710 | ₩11,457 | ₩11,618 | -0.46% | 305.9만 |
|---|
| 2026.02.10 | ₩11,833 | ₩11,987 | ₩11,806 | ₩11,806 | -0.23% | 222.9만 |
|---|
| 2026.02.09 | ₩11,604 | ₩11,913 | ₩11,604 | ₩11,792 | +1.62% | 219.3만 |
|---|
| 2026.02.06 | ₩11,504 | ₩11,812 | ₩11,430 | ₩11,752 | +2.16% | 224.9만 |
|---|
| 2026.02.05 | ₩11,591 | ₩11,732 | ₩11,283 | ₩11,309 | -2.43% | 337.2만 |
|---|
| 2026.02.04 | ₩11,819 | ₩12,007 | ₩11,631 | ₩11,859 | +0.34% | 356.3만 |
|---|
| 2026.02.03 | ₩12,383 | ₩12,423 | ₩11,953 | ₩12,141 | -1.95% | 362.3만 |
|---|
| 2026.02.02 | ₩12,329 | ₩12,584 | ₩12,316 | ₩12,383 | +0.44% | 266.1만 |
|---|
| 2026.01.30 | ₩12,705 | ₩12,785 | ₩12,490 | ₩12,530 | -1.37% | 308.9만 |
|---|
| 2026.01.29 | ₩12,973 | ₩13,039 | ₩12,691 | ₩12,839 | -1.03% | 337만 |
|---|
| 2026.01.28 | ₩13,120 | ₩13,182 | ₩12,980 | ₩13,013 | -0.82% | 181만 |
|---|
| 2026.01.27 | ₩13,201 | ₩13,255 | ₩13,174 | ₩13,201 | 0.00% | 141.6만 |
|---|
| 2026.01.26 | ₩13,174 | ₩13,295 | ₩13,147 | ₩13,214 | +0.31% | 180.5만 |
|---|
| 2026.01.23 | ₩13,174 | ₩13,335 | ₩13,174 | ₩13,241 | +0.51% | 183.2만 |
|---|
| 2026.01.22 | ₩13,214 | ₩13,308 | ₩13,202 | ₩13,241 | +0.20% | 242.7만 |
|---|
| 2026.01.21 | ₩13,027 | ₩13,241 | ₩12,973 | ₩13,174 | +1.13% | 360.4만 |
|---|
| 2026.01.20 | ₩13,214 | ₩13,322 | ₩13,120 | ₩13,134 | -0.61% | 335.9만 |
|---|
| 2026.01.16 | ₩13,510 | ₩13,550 | ₩13,416 | ₩13,496 | -0.10% | 183.3만 |
|---|
| 2026.01.15 | ₩13,577 | ₩13,617 | ₩13,442 | ₩13,496 | -0.59% | 162.1만 |
|---|
| 2026.01.14 | ₩13,590 | ₩13,630 | ₩13,469 | ₩13,577 | -0.10% | 171.4만 |
|---|
| 2026.01.13 | ₩13,630 | ₩13,751 | ₩13,550 | ₩13,751 | +0.89% | 178.2만 |
|---|
| 2026.01.12 | ₩13,523 | ₩13,644 | ₩13,483 | ₩13,577 | +0.40% | 161.4만 |
|---|
| 2026.01.09 | ₩13,536 | ₩13,590 | ₩13,416 | ₩13,577 | +0.30% | 159.6만 |
|---|
| 2026.01.08 | ₩13,577 | ₩13,617 | ₩13,469 | ₩13,536 | -0.30% | 129.1만 |
|---|
| 2026.01.07 | ₩13,650 | ₩13,657 | ₩13,539 | ₩13,590 | -0.44% | 103.1만 |
|---|
| 2026.01.06 | ₩13,751 | ₩13,791 | ₩13,684 | ₩13,778 | +0.20% | 134.2만 |
|---|
| 2026.01.05 | ₩13,603 | ₩13,805 | ₩13,603 | ₩13,751 | +1.08% | 206.1만 |
|---|
| 2026.01.02 | ₩13,483 | ₩13,536 | ₩13,402 | ₩13,496 | +0.10% | 245.7만 |
|---|
| 2025.12.31 | ₩13,523 | ₩13,536 | ₩13,389 | ₩13,389 | -0.99% | 245.2만 |
|---|
| 2025.12.30 | ₩13,697 | ₩13,787 | ₩13,670 | ₩13,670 | -0.20% | 305만 |
|---|
| 2025.12.29 | ₩13,657 | ₩13,778 | ₩13,630 | ₩13,697 | +0.29% | 202.4만 |
|---|
| 2025.12.26 | ₩13,764 | ₩13,818 | ₩13,697 | ₩13,778 | +0.10% | 228.9만 |
|---|
| 2025.12.24 | ₩13,778 | ₩13,825 | ₩13,724 | ₩13,778 | 0.00% | 116.1만 |
|---|
| 2025.12.23 | ₩13,952 | ₩13,972 | ₩13,833 | ₩13,925 | -0.19% | 137.4만 |
|---|
| 2025.12.22 | ₩14,006 | ₩14,100 | ₩13,979 | ₩13,979 | -0.19% | 206.1만 |
|---|
| 2025.12.19 | ₩13,791 | ₩13,979 | ₩13,791 | ₩13,925 | +0.97% | 299.8만 |
|---|
| 2025.12.18 | ₩13,831 | ₩13,944 | ₩13,724 | ₩13,738 | -0.68% | 341.8만 |
|---|
| 2025.12.17 | ₩13,966 | ₩14,033 | ₩13,664 | ₩13,684 | -2.02% | 477.8만 |
|---|
| 2025.12.16 | ₩13,912 | ₩14,100 | ₩13,899 | ₩14,060 | +1.06% | 383.3만 |
|---|
| 2025.12.15 | ₩14,140 | ₩14,180 | ₩13,925 | ₩13,939 | -1.42% | 257만 |
|---|
| 2025.12.12 | ₩14,328 | ₩14,422 | ₩14,073 | ₩14,140 | -1.31% | 259만 |
|---|
| 2025.12.11 | ₩14,274 | ₩14,341 | ₩14,147 | ₩14,341 | +0.47% | 178.8만 |
|---|
| 2025.12.10 | ₩14,328 | ₩14,435 | ₩14,247 | ₩14,368 | +0.28% | 247.7만 |
|---|
| 2025.12.09 | ₩14,355 | ₩14,576 | ₩14,328 | ₩14,502 | +1.03% | 197.8만 |
|---|
| 2025.12.08 | ₩14,361 | ₩14,422 | ₩14,314 | ₩14,408 | +0.33% | 189.5만 |
|---|
| 2025.12.05 | ₩14,328 | ₩14,449 | ₩14,301 | ₩14,355 | +0.19% | 161.1만 |
|---|
| 2025.12.04 | ₩14,288 | ₩14,408 | ₩14,247 | ₩14,382 | +0.66% | 157만 |
|---|
| 2025.12.03 | ₩14,180 | ₩14,341 | ₩14,120 | ₩14,301 | +0.85% | 191.7만 |
|---|
| 2025.12.02 | ₩14,221 | ₩14,402 | ₩14,221 | ₩14,274 | +0.38% | 308.7만 |
|---|
| 2025.12.01 | ₩14,086 | ₩14,274 | ₩14,051 | ₩14,221 | +0.95% | 216.4만 |
|---|
| 2025.11.28 | ₩14,180 | ₩14,382 | ₩14,180 | ₩14,341 | +1.14% | 113.6만 |
|---|
| 2025.11.26 | ₩14,019 | ₩14,221 | ₩14,019 | ₩14,167 | +1.05% | 306.3만 |
|---|
| 2025.11.25 | ₩13,966 | ₩14,151 | ₩13,858 | ₩14,113 | +1.06% | 154.7만 |
|---|
| 2025.11.24 | ₩13,805 | ₩14,073 | ₩13,778 | ₩14,019 | +1.55% | 177만 |
|---|
| 2025.11.21 | ₩13,590 | ₩13,858 | ₩13,429 | ₩13,711 | +0.89% | 369.3만 |
|---|
| 2025.11.20 | ₩14,314 | ₩14,355 | ₩13,603 | ₩13,603 | -4.97% | 368.3만 |
|---|
| 2025.11.19 | ₩14,140 | ₩14,261 | ₩13,899 | ₩14,060 | -0.57% | 246.2만 |
|---|
| 2025.11.18 | ₩14,194 | ₩14,449 | ₩14,153 | ₩14,328 | +0.95% | 314.9만 |
|---|
| 2025.11.17 | ₩14,442 | ₩14,623 | ₩14,221 | ₩14,355 | -0.60% | 413.8만 |
|---|
| 2025.11.14 | ₩14,314 | ₩14,744 | ₩14,284 | ₩14,569 | +1.78% | 348만 |
|---|
| 2025.11.13 | ₩15,039 | ₩15,079 | ₩14,583 | ₩14,636 | -2.68% | 346.6만 |
|---|
| 2025.11.12 | ₩15,200 | ₩15,255 | ₩15,046 | ₩15,119 | -0.53% | 205.1만 |
|---|
| 2025.11.11 | ₩15,428 | ₩15,471 | ₩15,334 | ₩15,388 | -0.26% | 138.9만 |
|---|
| 2025.11.10 | ₩15,428 | ₩15,508 | ₩15,347 | ₩15,455 | +0.17% | 197.3만 |
|---|
| 2025.11.07 | ₩14,797 | ₩15,240 | ₩14,797 | ₩15,227 | +2.90% | 377.8만 |
|---|
| 2025.11.06 | ₩15,629 | ₩15,629 | ₩15,119 | ₩15,133 | -3.18% | 359.1만 |
|---|
| 2025.11.05 | ₩15,535 | ₩15,643 | ₩15,456 | ₩15,535 | 0.00% | 194.4만 |
|---|
| 2025.11.04 | ₩16,032 | ₩16,032 | ₩15,663 | ₩15,683 | -2.18% | 332.7만 |
|---|
| 2025.11.03 | ₩16,340 | ₩16,354 | ₩16,099 | ₩16,179 | -0.99% | 223.9만 |
|---|
| 2025.10.31 | ₩16,313 | ₩16,394 | ₩16,166 | ₩16,287 | -0.16% | 215.9만 |
|---|
| 2025.10.30 | ₩16,260 | ₩16,287 | ₩16,032 | ₩16,032 | -1.40% | 251.7만 |
|---|
| 2025.10.29 | ₩16,568 | ₩16,595 | ₩16,340 | ₩16,461 | -0.65% | 201만 |
|---|
| 2025.10.28 | ₩16,877 | ₩16,957 | ₩16,803 | ₩16,823 | -0.32% | 181.9만 |
|---|
| 2025.10.27 | ₩16,783 | ₩16,877 | ₩16,783 | ₩16,823 | +0.24% | 178.9만 |
|---|
| 2025.10.24 | ₩16,609 | ₩16,702 | ₩16,582 | ₩16,622 | +0.08% | 177.9만 |
|---|
| 2025.10.23 | ₩16,287 | ₩16,488 | ₩16,246 | ₩16,461 | +1.07% | 199.8만 |
|---|
| 2025.10.22 | ₩16,609 | ₩16,609 | ₩16,032 | ₩16,287 | -1.94% | 322만 |
|---|
| 2025.10.21 | ₩16,890 | ₩16,904 | ₩16,757 | ₩16,837 | -0.32% | 134.5만 |
|---|
| 2025.10.20 | ₩16,770 | ₩16,971 | ₩16,756 | ₩16,904 | +0.80% | 164.8만 |
|---|
| 2025.10.17 | ₩16,541 | ₩16,649 | ₩16,407 | ₩16,555 | +0.08% | 246.7만 |
|---|
| 2025.10.16 | ₩16,957 | ₩16,984 | ₩16,555 | ₩16,635 | -1.90% | 201만 |
|---|
| 2025.10.15 | ₩16,837 | ₩17,011 | ₩16,689 | ₩16,904 | +0.40% | 165.3만 |
|---|
| 2025.10.14 | ₩16,796 | ₩17,091 | ₩16,595 | ₩16,944 | +0.88% | 192.7만 |
|---|
| 2025.10.13 | ₩16,957 | ₩17,038 | ₩16,837 | ₩17,038 | +0.47% | 159.6만 |
|---|
| 2025.10.10 | ₩17,373 | ₩17,467 | ₩16,649 | ₩16,676 | -4.02% | 451.5만 |
|---|