시장 데이터를 불러오는 중
전체 종목
YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF 과거 주가
YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF · QDTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF · QDTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,763 | ₩52,763 | ₩52,398 | ₩52,622 | -0.27% | 5.7천 |
| 2026.10.08 | ₩53,018 | ₩53,018 | ₩51,945 | ₩52,303 | -1.35% | 2.3만 |
| 2026.10.07 | ₩53,728 | ₩53,728 | ₩52,615 | ₩53,071 | -1.22% | 2.3만 |
| 2026.10.06 | ₩53,547 | ₩53,674 | ₩53,418 | ₩53,499 | -0.09% | 1.7만 |
| 2026.10.05 | ₩52,937 | ₩53,399 | ₩52,937 | ₩53,355 | +0.79% | 1.1만 |
| 2026.10.02 | ₩52,937 | ₩53,286 | ₩52,863 | ₩52,863 | -0.14% | 1.9만 |
| 2026.10.01 | ₩52,589 | ₩52,589 | ₩51,932 | ₩52,305 | -0.54% | 1.2만 |
| 2026.09.30 | ₩51,999 | ₩52,495 | ₩51,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,144 |
| +0.28% |
| 7.8천 |
| 2026.09.29 | ₩52,148 | ₩52,223 | ₩51,919 | ₩52,223 | +0.14% | 5.1천 |
|---|
| 2026.09.28 | ₩52,361 | ₩52,361 | ₩51,701 | ₩51,991 | -0.71% | 1.1만 |
|---|
| 2026.09.25 | ₩52,280 | ₩52,669 | ₩52,267 | ₩52,499 | +0.42% | 1.3만 |
|---|
| 2026.09.24 | ₩52,173 | ₩52,548 | ₩52,073 | ₩52,500 | +0.63% | 2만 |
|---|
| 2026.09.23 | ₩52,629 | ₩52,830 | ₩52,307 | ₩52,488 | -0.27% | 1.7만 |
|---|
| 2026.09.22 | ₩53,098 | ₩53,473 | ₩52,977 | ₩53,316 | +0.41% | 2만 |
|---|
| 2026.09.21 | ₩52,548 | ₩53,627 | ₩52,548 | ₩52,798 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩51,811 | ₩52,079 | ₩51,715 | ₩52,050 | +0.46% | 8.6천 |
|---|
| 2026.09.17 | ₩51,771 | ₩51,892 | ₩51,561 | ₩51,760 | -0.02% | 9.7천 |
|---|
| 2026.09.16 | ₩50,940 | ₩51,262 | ₩50,598 | ₩50,766 | -0.34% | 1.1만 |
|---|
| 2026.09.15 | ₩51,061 | ₩51,195 | ₩50,932 | ₩50,938 | -0.24% | 1.4만 |
|---|
| 2026.09.14 | ₩51,235 | ₩51,838 | ₩51,109 | ₩51,521 | +0.56% | 1.8만 |
|---|
| 2026.09.11 | ₩51,892 | ₩52,079 | ₩51,744 | ₩51,972 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩51,369 | ₩51,570 | ₩51,329 | ₩51,436 | +0.13% | 8.9천 |
|---|
| 2026.09.09 | ₩51,771 | ₩52,106 | ₩51,771 | ₩51,873 | +0.20% | 2.8만 |
|---|
| 2026.09.08 | ₩52,240 | ₩52,468 | ₩52,120 | ₩52,361 | +0.23% | 1.9만 |
|---|
| 2026.09.04 | ₩52,347 | ₩52,347 | ₩52,066 | ₩52,298 | -0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩51,986 | ₩52,213 | ₩51,959 | ₩52,142 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩51,570 | ₩51,798 | ₩51,570 | ₩51,759 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩51,986 | ₩52,146 | ₩51,731 | ₩51,945 | -0.08% | 1.7만 |
|---|
| 2026.08.31 | ₩52,401 | ₩52,468 | ₩52,267 | ₩52,449 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩52,709 | ₩52,749 | ₩52,242 | ₩52,366 | -0.65% | 8.4천 |
|---|
| 2026.08.27 | ₩52,267 | ₩52,682 | ₩52,267 | ₩52,665 | +0.76% | 1.3만 |
|---|
| 2026.08.26 | ₩51,825 | ₩52,106 | ₩51,744 | ₩51,907 | +0.16% | 5.9천 |
|---|
| 2026.08.25 | ₩51,986 | ₩52,227 | ₩51,986 | ₩52,213 | +0.44% | 6.2천 |
|---|
| 2026.08.24 | ₩52,066 | ₩52,066 | ₩51,423 | ₩51,805 | -0.50% | 1.9만 |
|---|
| 2026.08.21 | ₩52,374 | ₩52,374 | ₩51,852 | ₩52,201 | -0.33% | 7.7천 |
|---|
| 2026.08.20 | ₩53,513 | ₩53,513 | ₩51,878 | ₩51,908 | -3.00% | 1.1만 |
|---|
| 2026.08.19 | ₩52,267 | ₩52,455 | ₩52,188 | ₩52,195 | -0.14% | 3.3천 |
|---|
| 2026.08.18 | ₩52,857 | ₩52,870 | ₩52,487 | ₩52,538 | -0.60% | 1.4만 |
|---|
| 2026.08.17 | ₩53,607 | ₩53,822 | ₩53,379 | ₩53,440 | -0.31% | 1.5만 |
|---|
| 2026.08.14 | ₩53,688 | ₩53,688 | ₩53,346 | ₩53,366 | -0.60% | 9.8천 |
|---|
| 2026.08.13 | ₩53,527 | ₩54,250 | ₩50,511 | ₩53,688 | +0.30% | 3.5만 |
|---|
| 2026.08.12 | ₩53,245 | ₩53,339 | ₩53,036 | ₩53,085 | -0.30% | 1.8만 |
|---|
| 2026.08.11 | ₩53,594 | ₩53,661 | ₩53,044 | ₩53,299 | -0.55% | 1.1만 |
|---|
| 2026.08.10 | ₩53,339 | ₩53,480 | ₩53,054 | ₩53,339 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩53,245 | ₩53,420 | ₩52,910 | ₩53,312 | +0.13% | 9.7천 |
|---|
| 2026.08.06 | ₩52,508 | ₩52,790 | ₩52,160 | ₩52,774 | +0.51% | 1.9만 |
|---|
| 2026.08.05 | ₩53,540 | ₩53,647 | ₩52,951 | ₩52,991 | -1.03% | 2.3만 |
|---|
| 2026.08.04 | ₩53,513 | ₩53,996 | ₩53,192 | ₩53,875 | +0.68% | 5.4만 |
|---|
| 2026.08.03 | ₩52,347 | ₩53,259 | ₩52,187 | ₩52,941 | +1.13% | 3.2만 |
|---|
| 2026.07.31 | ₩52,347 | ₩52,347 | ₩51,569 | ₩52,162 | -0.35% | 1.4만 |
|---|
| 2026.07.30 | ₩51,530 | ₩52,161 | ₩51,530 | ₩52,062 | +1.03% | 2만 |
|---|
| 2026.07.29 | ₩51,208 | ₩51,450 | ₩50,357 | ₩50,357 | -1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩51,825 | ₩51,905 | ₩50,980 | ₩51,710 | -0.22% | 2만 |
|---|
| 2026.07.27 | ₩52,508 | ₩52,575 | ₩51,710 | ₩52,087 | -0.80% | 1.8만 |
|---|
| 2026.07.24 | ₩52,677 | ₩52,677 | ₩52,091 | ₩52,091 | -1.11% | 1.1만 |
|---|
| 2026.07.23 | ₩52,857 | ₩52,870 | ₩52,414 | ₩52,565 | -0.55% | 1.1만 |
|---|
| 2026.07.22 | ₩53,473 | ₩53,741 | ₩53,302 | ₩53,592 | +0.22% | 1.2만 |
|---|
| 2026.07.21 | ₩53,996 | ₩54,264 | ₩53,674 | ₩54,134 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩53,232 | ₩53,688 | ₩52,977 | ₩52,977 | -0.48% | 1.4만 |
|---|
| 2026.07.17 | ₩52,696 | ₩53,473 | ₩52,334 | ₩52,897 | +0.38% | 2.5만 |
|---|
| 2026.07.16 | ₩54,210 | ₩54,210 | ₩53,487 | ₩53,586 | -1.15% | 1.4만 |
|---|
| 2026.07.15 | ₩54,907 | ₩54,907 | ₩54,036 | ₩54,344 | -1.03% | 8.7천 |
|---|
| 2026.07.14 | ₩55,001 | ₩55,296 | ₩54,632 | ₩55,162 | +0.29% | 2만 |
|---|
| 2026.07.13 | ₩54,693 | ₩54,693 | ₩54,170 | ₩54,178 | -0.94% | 1.4만 |
|---|
| 2026.07.10 | ₩55,122 | ₩55,268 | ₩54,639 | ₩55,193 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩54,733 | ₩55,175 | ₩54,224 | ₩55,009 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩53,661 | ₩54,019 | ₩53,165 | ₩54,019 | +0.67% | 1.1만 |
|---|
| 2026.07.07 | ₩54,800 | ₩54,800 | ₩53,848 | ₩54,174 | -1.14% | 1.9만 |
|---|
| 2026.07.06 | ₩54,666 | ₩55,202 | ₩54,666 | ₩55,159 | +0.90% | 4.3천 |
|---|
| 2026.07.02 | ₩55,403 | ₩55,617 | ₩53,848 | ₩54,256 | -2.07% | 1.3만 |
|---|
| 2026.07.01 | ₩55,711 | ₩55,711 | ₩55,155 | ₩55,202 | -0.91% | 1.7만 |
|---|
| 2026.06.30 | ₩56,033 | ₩56,931 | ₩56,033 | ₩56,745 | +1.27% | 5.3만 |
|---|
| 2026.06.29 | ₩55,684 | ₩56,408 | ₩55,457 | ₩56,280 | +1.07% | 4.5만 |
|---|
| 2026.06.26 | ₩54,787 | ₩55,470 | ₩54,787 | ₩55,044 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩56,368 | ₩56,368 | ₩54,760 | ₩55,439 | -1.65% | 1.7만 |
|---|
| 2026.06.24 | ₩55,323 | ₩55,658 | ₩54,659 | ₩55,034 | -0.52% | 1.5만 |
|---|
| 2026.06.23 | ₩55,363 | ₩55,912 | ₩55,245 | ₩55,601 | +0.43% | 2.8만 |
|---|
| 2026.06.22 | ₩57,762 | ₩57,909 | ₩56,958 | ₩57,293 | -0.81% | 1.7만 |
|---|
| 2026.06.18 | ₩56,864 | ₩57,212 | ₩56,489 | ₩57,212 | +0.61% | 1.9만 |
|---|
| 2026.06.17 | ₩56,422 | ₩56,703 | ₩55,754 | ₩55,754 | -1.18% | 3만 |
|---|
| 2026.06.16 | ₩57,601 | ₩57,628 | ₩56,649 | ₩56,649 | -1.65% | 3.4만 |
|---|
| 2026.06.15 | ₩56,247 | ₩57,775 | ₩56,247 | ₩57,488 | +2.21% | 3.4만 |
|---|
| 2026.06.12 | ₩55,122 | ₩55,805 | ₩54,981 | ₩55,686 | +1.02% | 1.4만 |
|---|
| 2026.06.11 | ₩54,746 | ₩55,349 | ₩54,545 | ₩55,327 | +1.06% | 2.9만 |
|---|
| 2026.06.10 | ₩57,681 | ₩57,681 | ₩54,344 | ₩54,344 | -5.79% | 9.6천 |
|---|
| 2026.06.09 | ₩56,489 | ₩56,556 | ₩54,197 | ₩55,450 | -1.84% | 7.2만 |
|---|
| 2026.06.08 | ₩56,207 | ₩56,716 | ₩55,725 | ₩56,306 | +0.18% | 2.1만 |
|---|
| 2026.06.05 | ₩57,118 | ₩57,118 | ₩54,880 | ₩55,294 | -3.19% | 2.6만 |
|---|
| 2026.06.04 | ₩57,601 | ₩57,949 | ₩57,096 | ₩57,949 | +0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩58,271 | ₩58,552 | ₩58,043 | ₩58,452 | +0.31% | 3.6만 |
|---|
| 2026.06.02 | ₩58,378 | ₩58,955 | ₩58,311 | ₩58,728 | +0.60% | 2.4만 |
|---|
| 2026.06.01 | ₩58,150 | ₩58,606 | ₩57,802 | ₩58,394 | +0.42% | 8.2천 |
|---|
| 2026.05.29 | ₩57,963 | ₩58,298 | ₩57,909 | ₩58,164 | +0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩56,395 | ₩57,909 | ₩56,395 | ₩57,909 | +2.69% | 1.6만 |
|---|
| 2026.05.27 | ₩57,440 | ₩57,440 | ₩57,165 | ₩57,353 | -0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩57,239 | ₩57,681 | ₩56,891 | ₩57,614 | +0.66% | 2.2만 |
|---|
| 2026.05.22 | ₩56,703 | ₩56,958 | ₩56,596 | ₩56,810 | +0.19% | 5천 |
|---|
| 2026.05.21 | ₩55,778 | ₩56,380 | ₩55,778 | ₩56,314 | +0.96% | 6.8천 |
|---|
| 2026.05.20 | ₩55,832 | ₩56,234 | ₩55,577 | ₩56,199 | +0.66% | 2.2만 |
|---|
| 2026.05.19 | ₩55,825 | ₩56,032 | ₩55,303 | ₩55,658 | -0.30% | 1.8만 |
|---|
| 2026.05.18 | ₩55,698 | ₩56,314 | ₩53,755 | ₩55,967 | +0.48% | 2.1만 |
|---|
| 2026.05.15 | ₩56,207 | ₩56,415 | ₩55,818 | ₩56,188 | -0.03% | 1만 |
|---|
| 2026.05.14 | ₩56,609 | ₩56,944 | ₩56,609 | ₩56,864 | +0.45% | 6.9천 |
|---|
| 2026.05.13 | ₩56,288 | ₩56,582 | ₩55,926 | ₩56,395 | +0.19% | 7.5천 |
|---|
| 2026.05.12 | ₩56,422 | ₩56,422 | ₩55,684 | ₩56,285 | -0.24% | 1.7만 |
|---|
| 2026.05.11 | ₩56,489 | ₩56,837 | ₩56,355 | ₩56,663 | +0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩56,020 | ₩56,609 | ₩56,020 | ₩56,411 | +0.70% | 1.3만 |
|---|
| 2026.05.07 | ₩55,899 | ₩56,087 | ₩55,591 | ₩55,758 | -0.25% | 2.2만 |
|---|
| 2026.05.06 | ₩55,390 | ₩55,762 | ₩55,390 | ₩55,698 | +0.56% | 1.3만 |
|---|
| 2026.05.05 | ₩54,947 | ₩56,143 | ₩54,947 | ₩55,308 | +0.66% | 1.2만 |
|---|
| 2026.05.04 | ₩54,465 | ₩55,014 | ₩54,452 | ₩54,758 | +0.54% | 1.2만 |
|---|
| 2026.05.01 | ₩53,634 | ₩54,813 | ₩53,634 | ₩54,565 | +1.74% | 1.5만 |
|---|
| 2026.04.30 | ₩53,915 | ₩54,701 | ₩53,513 | ₩54,228 | +0.58% | 2.3만 |
|---|
| 2026.04.29 | ₩53,580 | ₩53,672 | ₩53,296 | ₩53,672 | +0.17% | 1만 |
|---|
| 2026.04.28 | ₩53,714 | ₩53,714 | ₩53,353 | ₩53,642 | -0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩54,090 | ₩54,197 | ₩53,688 | ₩54,174 | +0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩53,795 | ₩54,134 | ₩53,795 | ₩54,011 | +0.40% | 1.2만 |
|---|
| 2026.04.23 | ₩53,433 | ₩53,621 | ₩52,736 | ₩53,268 | -0.31% | 3.6만 |
|---|
| 2026.04.22 | ₩53,058 | ₩53,493 | ₩53,058 | ₩53,460 | +0.76% | 1.8만 |
|---|
| 2026.04.21 | ₩53,460 | ₩53,487 | ₩52,455 | ₩52,455 | -1.88% | 6.1만 |
|---|
| 2026.04.20 | ₩53,473 | ₩53,473 | ₩52,910 | ₩53,267 | -0.39% | 1만 |
|---|
| 2026.04.17 | ₩53,232 | ₩53,527 | ₩53,071 | ₩53,398 | +0.31% | 2.2만 |
|---|
| 2026.04.16 | ₩52,656 | ₩52,790 | ₩52,200 | ₩52,732 | +0.15% | 2.2만 |
|---|
| 2026.04.15 | ₩52,575 | ₩52,602 | ₩52,260 | ₩52,460 | -0.22% | 1만 |
|---|
| 2026.04.14 | ₩52,428 | ₩53,741 | ₩52,414 | ₩53,741 | +2.51% | 2만 |
|---|
| 2026.04.13 | ₩51,677 | ₩52,133 | ₩51,597 | ₩52,055 | +0.73% | 1.6만 |
|---|
| 2026.04.10 | ₩52,026 | ₩52,026 | ₩51,637 | ₩51,846 | -0.35% | 1.1만 |
|---|
| 2026.04.09 | ₩51,610 | ₩51,865 | ₩51,396 | ₩51,770 | +0.31% | 1.5만 |
|---|
| 2026.04.08 | ₩51,731 | ₩51,731 | ₩51,169 | ₩51,424 | -0.59% | 1.6만 |
|---|
| 2026.04.07 | ₩49,882 | ₩50,234 | ₩49,278 | ₩50,234 | +0.71% | 1.6만 |
|---|
| 2026.04.06 | ₩49,801 | ₩50,229 | ₩49,788 | ₩50,133 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩49,466 | ₩49,855 | ₩49,242 | ₩49,797 | +0.67% | 1.3만 |
|---|
| 2026.04.01 | ₩50,002 | ₩50,284 | ₩49,867 | ₩50,210 | +0.42% | 1.2만 |
|---|
| 2026.03.31 | ₩49,399 | ₩50,002 | ₩49,399 | ₩49,924 | +1.06% | 1.1만 |
|---|
| 2026.03.30 | ₩49,734 | ₩49,734 | ₩48,729 | ₩49,010 | -1.46% | 7.1천 |
|---|
| 2026.03.27 | ₩49,801 | ₩49,895 | ₩49,211 | ₩49,293 | -1.02% | 4만 |
|---|
| 2026.03.26 | ₩50,927 | ₩50,967 | ₩50,150 | ₩50,158 | -1.51% | 2.8만 |
|---|
| 2026.03.25 | ₩51,222 | ₩51,476 | ₩51,141 | ₩51,269 | +0.09% | 9천 |
|---|
| 2026.03.24 | ₩51,168 | ₩51,515 | ₩51,141 | ₩51,220 | +0.10% | 1.6만 |
|---|
| 2026.03.23 | ₩51,503 | ₩52,066 | ₩51,503 | ₩51,562 | +0.11% | 1.4만 |
|---|
| 2026.03.20 | ₩51,624 | ₩51,624 | ₩50,612 | ₩50,814 | -1.57% | 8.2천 |
|---|
| 2026.03.19 | ₩51,530 | ₩51,865 | ₩51,181 | ₩51,766 | +0.46% | 1.6만 |
|---|
| 2026.03.18 | ₩52,562 | ₩52,562 | ₩51,811 | ₩51,912 | -1.24% | 1.3만 |
|---|
| 2026.03.17 | ₩53,068 | ₩53,326 | ₩52,951 | ₩53,066 | -0.01% | 9.9천 |
|---|
| 2026.03.16 | ₩52,307 | ₩53,071 | ₩52,149 | ₩52,661 | +0.68% | 1.8만 |
|---|
| 2026.03.13 | ₩52,562 | ₩52,677 | ₩51,959 | ₩51,979 | -1.11% | 5.1천 |
|---|
| 2026.03.12 | ₩52,749 | ₩52,749 | ₩52,251 | ₩52,311 | -0.83% | 8.4천 |
|---|
| 2026.03.11 | ₩52,951 | ₩53,178 | ₩52,951 | ₩53,036 | +0.16% | 5.9천 |
|---|
| 2026.03.10 | ₩53,701 | ₩53,795 | ₩53,319 | ₩53,351 | -0.65% | 1.5만 |
|---|
| 2026.03.09 | ₩52,790 | ₩53,500 | ₩52,508 | ₩53,374 | +1.11% | 1.1만 |
|---|
| 2026.03.06 | ₩53,245 | ₩53,579 | ₩53,022 | ₩53,332 | +0.16% | 1.3만 |
|---|
| 2026.03.05 | ₩53,741 | ₩54,049 | ₩53,353 | ₩53,859 | +0.22% | 7.5천 |
|---|
| 2026.03.04 | ₩53,448 | ₩54,043 | ₩53,406 | ₩54,043 | +1.11% | 4.5천 |
|---|
| 2026.03.03 | ₩53,018 | ₩53,500 | ₩52,656 | ₩53,485 | +0.88% | 2만 |
|---|
| 2026.03.02 | ₩53,326 | ₩54,049 | ₩53,326 | ₩53,989 | +1.24% | 1.2만 |
|---|
| 2026.02.27 | ₩53,902 | ₩54,170 | ₩53,808 | ₩54,157 | +0.47% | 5.1천 |
|---|
| 2026.02.26 | ₩54,921 | ₩54,921 | ₩53,956 | ₩54,315 | -1.10% | 8.2천 |
|---|
| 2026.02.25 | ₩54,612 | ₩54,947 | ₩54,591 | ₩54,868 | +0.47% | 7.5천 |
|---|
| 2026.02.24 | ₩54,130 | ₩54,650 | ₩54,116 | ₩54,596 | +0.86% | 1.7만 |
|---|
| 2026.02.23 | ₩54,639 | ₩54,639 | ₩53,949 | ₩54,049 | -1.08% | 1.3만 |
|---|
| 2026.02.20 | ₩54,371 | ₩54,682 | ₩54,371 | ₩54,682 | +0.57% | 5.5천 |
|---|
| 2026.02.19 | ₩54,519 | ₩54,693 | ₩54,277 | ₩54,461 | -0.11% | 1만 |
|---|
| 2026.02.18 | ₩54,277 | ₩54,599 | ₩54,157 | ₩54,582 | +0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩54,452 | ₩54,773 | ₩53,621 | ₩54,473 | +0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩54,559 | ₩54,685 | ₩54,103 | ₩54,348 | -0.39% | 8.9만 |
|---|
| 2026.02.12 | ₩55,738 | ₩55,738 | ₩54,185 | ₩54,338 | -2.51% | 1.8만 |
|---|
| 2026.02.11 | ₩55,655 | ₩55,711 | ₩54,921 | ₩55,475 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩55,792 | ₩56,597 | ₩55,725 | ₩55,797 | +0.01% | 1.1만 |
|---|
| 2026.02.09 | ₩55,568 | ₩56,868 | ₩55,568 | ₩56,868 | +2.34% | 2.2만 |
|---|
| 2026.02.06 | ₩55,497 | ₩56,113 | ₩55,376 | ₩55,907 | +0.74% | 3.6만 |
|---|
| 2026.02.05 | ₩55,189 | ₩55,631 | ₩54,639 | ₩55,151 | -0.07% | 2.5만 |
|---|
| 2026.02.04 | ₩56,649 | ₩56,649 | ₩55,510 | ₩55,746 | -1.59% | 2.1만 |
|---|
| 2026.02.03 | ₩57,963 | ₩57,963 | ₩56,633 | ₩57,078 | -1.53% | 1.3만 |
|---|
| 2026.02.02 | ₩57,199 | ₩58,110 | ₩57,199 | ₩57,974 | +1.35% | 1.9만 |
|---|
| 2026.01.30 | ₩57,772 | ₩58,057 | ₩57,417 | ₩57,558 | -0.37% | 1.1만 |
|---|
| 2026.01.29 | ₩58,606 | ₩58,606 | ₩57,172 | ₩58,188 | -0.71% | 8.6천 |
|---|
| 2026.01.28 | ₩58,579 | ₩58,727 | ₩58,437 | ₩58,587 | +0.01% | 1.1만 |
|---|
| 2026.01.27 | ₩58,311 | ₩58,673 | ₩58,311 | ₩58,654 | +0.59% | 8.4천 |
|---|
| 2026.01.26 | ₩58,003 | ₩58,459 | ₩57,923 | ₩58,124 | +0.21% | 1.1만 |
|---|
| 2026.01.23 | ₩57,641 | ₩57,964 | ₩57,614 | ₩57,924 | +0.49% | 1.2만 |
|---|
| 2026.01.22 | ₩57,963 | ₩57,963 | ₩57,393 | ₩57,664 | -0.52% | 3.1만 |
|---|
| 2026.01.21 | ₩56,850 | ₩57,252 | ₩56,683 | ₩57,160 | +0.54% | 1.1만 |
|---|
| 2026.01.20 | ₩57,177 | ₩57,574 | ₩56,892 | ₩57,092 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩58,526 | ₩58,526 | ₩58,097 | ₩58,246 | -0.48% | 8.7천 |
|---|
| 2026.01.15 | ₩58,526 | ₩58,526 | ₩58,082 | ₩58,082 | -0.76% | 7.6천 |
|---|
| 2026.01.14 | ₩57,976 | ₩57,976 | ₩57,293 | ₩57,683 | -0.51% | 8.8천 |
|---|
| 2026.01.13 | ₩58,820 | ₩58,820 | ₩58,298 | ₩58,496 | -0.55% | 6.8천 |
|---|
| 2026.01.12 | ₩58,378 | ₩58,646 | ₩58,378 | ₩58,571 | +0.33% | 1.4만 |
|---|
| 2026.01.09 | ₩58,633 | ₩58,700 | ₩58,294 | ₩58,665 | +0.05% | 5.9천 |
|---|
| 2026.01.08 | ₩58,566 | ₩58,566 | ₩58,137 | ₩58,337 | -0.39% | 1.1만 |
|---|
| 2026.01.07 | ₩58,392 | ₩58,740 | ₩58,392 | ₩58,619 | +0.39% | 8.5천 |
|---|
| 2026.01.06 | ₩58,472 | ₩58,847 | ₩58,441 | ₩58,787 | +0.54% | 1.8만 |
|---|
| 2026.01.05 | ₩58,606 | ₩58,700 | ₩58,195 | ₩58,377 | -0.39% | 2.9만 |
|---|
| 2026.01.02 | ₩58,150 | ₩58,780 | ₩57,668 | ₩57,900 | -0.43% | 1.7만 |
|---|
| 2025.12.31 | ₩58,499 | ₩58,499 | ₩57,959 | ₩57,959 | -0.92% | 2.1만 |
|---|
| 2025.12.30 | ₩58,673 | ₩58,968 | ₩58,577 | ₩58,814 | +0.24% | 8.9만 |
|---|
| 2025.12.29 | ₩58,445 | ₩58,834 | ₩58,311 | ₩58,752 | +0.53% | 1.9만 |
|---|
| 2025.12.26 | ₩58,968 | ₩58,968 | ₩58,791 | ₩58,901 | -0.11% | 8.9천 |
|---|
| 2025.12.24 | ₩58,512 | ₩58,968 | ₩58,512 | ₩58,961 | +0.77% | 1.1만 |
|---|
| 2025.12.23 | ₩58,901 | ₩59,303 | ₩58,901 | ₩59,257 | +0.61% | 1.5만 |
|---|
| 2025.12.22 | ₩58,941 | ₩59,075 | ₩58,857 | ₩59,011 | +0.12% | 7.8천 |
|---|
| 2025.12.19 | ₩58,325 | ₩58,686 | ₩58,266 | ₩58,669 | +0.59% | 1.6만 |
|---|
| 2025.12.18 | ₩57,748 | ₩58,110 | ₩57,495 | ₩57,902 | +0.27% | 6.6천 |
|---|
| 2025.12.17 | ₩58,083 | ₩58,701 | ₩56,952 | ₩56,952 | -1.95% | 8.7천 |
|---|
| 2025.12.16 | ₩58,016 | ₩58,633 | ₩58,010 | ₩58,552 | +0.92% | 1.5만 |
|---|
| 2025.12.15 | ₩59,028 | ₩59,028 | ₩58,081 | ₩58,242 | -1.33% | 9천 |
|---|
| 2025.12.12 | ₩59,303 | ₩59,303 | ₩58,191 | ₩58,381 | -1.55% | 6.2천 |
|---|
| 2025.12.11 | ₩59,357 | ₩59,491 | ₩58,827 | ₩59,462 | +0.18% | 6.7천 |
|---|
| 2025.12.10 | ₩59,343 | ₩59,745 | ₩59,169 | ₩59,745 | +0.68% | 8.8천 |
|---|
| 2025.12.09 | ₩59,665 | ₩59,932 | ₩59,531 | ₩59,854 | +0.32% | 1.1만 |
|---|
| 2025.12.08 | ₩59,973 | ₩59,973 | ₩59,516 | ₩59,614 | -0.60% | 1.2만 |
|---|
| 2025.12.05 | ₩59,611 | ₩59,946 | ₩59,531 | ₩59,666 | +0.09% | 1.8만 |
|---|
| 2025.12.04 | ₩59,584 | ₩59,584 | ₩58,968 | ₩59,322 | -0.44% | 7.1천 |
|---|
| 2025.12.03 | ₩59,142 | ₩59,437 | ₩58,861 | ₩59,316 | +0.29% | 1.2만 |
|---|
| 2025.12.02 | ₩60,214 | ₩60,214 | ₩59,263 | ₩59,614 | -1.00% | 1.9만 |
|---|
| 2025.12.01 | ₩59,303 | ₩59,651 | ₩59,008 | ₩59,651 | +0.59% | 1.7만 |
|---|
| 2025.11.28 | ₩59,745 | ₩59,745 | ₩59,286 | ₩59,390 | -0.59% | 1만 |
|---|
| 2025.11.26 | ₩58,459 | ₩59,062 | ₩58,412 | ₩59,048 | +1.01% | 1만 |
|---|
| 2025.11.25 | ₩58,673 | ₩59,008 | ₩58,231 | ₩58,924 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩58,633 | ₩58,914 | ₩58,378 | ₩58,770 | +0.23% | 1.1만 |
|---|
| 2025.11.21 | ₩56,984 | ₩57,976 | ₩56,984 | ₩57,673 | +1.21% | 1.1만 |
|---|
| 2025.11.20 | ₩59,290 | ₩59,745 | ₩57,010 | ₩57,010 | -3.84% | 8.3천 |
|---|
| 2025.11.19 | ₩57,896 | ₩58,445 | ₩57,789 | ₩58,445 | +0.95% | 1.4만 |
|---|
| 2025.11.18 | ₩58,499 | ₩58,740 | ₩58,061 | ₩58,359 | -0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩58,981 | ₩59,584 | ₩58,378 | ₩58,833 | -0.25% | 4만 |
|---|
| 2025.11.14 | ₩58,834 | ₩59,383 | ₩58,767 | ₩59,279 | +0.76% | 7.9천 |
|---|
| 2025.11.13 | ₩60,107 | ₩60,523 | ₩59,473 | ₩59,521 | -0.97% | 1.1만 |
|---|
| 2025.11.12 | ₩60,911 | ₩60,978 | ₩60,228 | ₩60,831 | -0.13% | 1.4만 |
|---|
| 2025.11.11 | ₩61,179 | ₩61,394 | ₩60,978 | ₩61,320 | +0.23% | 1.6만 |
|---|
| 2025.11.10 | ₩61,032 | ₩61,445 | ₩60,855 | ₩61,298 | +0.44% | 1만 |
|---|
| 2025.11.07 | ₩59,445 | ₩60,021 | ₩58,999 | ₩60,021 | +0.97% | 1.2만 |
|---|
| 2025.11.06 | ₩61,246 | ₩61,246 | ₩60,064 | ₩60,102 | -1.87% | 1.5만 |
|---|
| 2025.11.05 | ₩60,884 | ₩61,313 | ₩60,616 | ₩61,266 | +0.63% | 1.8만 |
|---|
| 2025.11.04 | ₩61,608 | ₩62,171 | ₩61,119 | ₩61,242 | -0.59% | 1.9만 |
|---|
| 2025.11.03 | ₩62,667 | ₩62,667 | ₩62,141 | ₩62,392 | -0.44% | 1.7만 |
|---|
| 2025.10.31 | ₩62,560 | ₩62,560 | ₩61,770 | ₩62,017 | -0.87% | 1만 |
|---|
| 2025.10.30 | ₩62,546 | ₩62,546 | ₩61,608 | ₩61,690 | -1.37% | 8.7천 |
|---|
| 2025.10.29 | ₩62,466 | ₩62,466 | ₩62,194 | ₩62,412 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩62,292 | ₩62,613 | ₩62,184 | ₩62,598 | +0.49% | 1.8만 |
|---|
| 2025.10.27 | ₩61,541 | ₩62,864 | ₩61,420 | ₩61,907 | +0.59% | 3만 |
|---|
| 2025.10.24 | ₩60,791 | ₩60,965 | ₩59,678 | ₩60,863 | +0.12% | 7.8천 |
|---|
| 2025.10.23 | ₩60,000 | ₩60,295 | ₩59,873 | ₩60,134 | +0.22% | 9.7천 |
|---|
| 2025.10.22 | ₩60,402 | ₩60,456 | ₩59,437 | ₩59,932 | -0.78% | 6.3천 |
|---|
| 2025.10.21 | ₩60,844 | ₩61,112 | ₩60,750 | ₩60,974 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩60,254 | ₩61,313 | ₩60,254 | ₩60,919 | +1.10% | 1.6만 |
|---|
| 2025.10.17 | ₩59,450 | ₩60,254 | ₩59,370 | ₩60,060 | +1.03% | 3.4천 |
|---|
| 2025.10.16 | ₩60,389 | ₩60,389 | ₩59,625 | ₩59,791 | -0.99% | 5.2천 |
|---|
| 2025.10.15 | ₩59,812 | ₩61,273 | ₩59,716 | ₩59,901 | +0.15% | 8.2천 |
|---|
| 2025.10.14 | ₩59,544 | ₩60,000 | ₩58,812 | ₩59,744 | +0.34% | 6.3천 |
|---|
| 2025.10.13 | ₩59,598 | ₩60,254 | ₩59,517 | ₩60,080 | +0.81% | 2.8천 |
|---|
| 2025.10.10 | ₩60,724 | ₩61,085 | ₩58,803 | ₩58,803 | -3.16% | 8.7천 |
|---|