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 | ₩52,725 | ₩52,725 | ₩52,361 | ₩52,585 | -0.27% | 5.7천 |
| 2026.10.08 | ₩52,980 | ₩52,980 | ₩51,909 | ₩52,266 | -1.35% | 2.3만 |
| 2026.10.07 | ₩53,690 | ₩53,690 | ₩52,578 | ₩53,034 | -1.22% | 2.3만 |
| 2026.10.06 | ₩53,509 | ₩53,636 | ₩53,380 | ₩53,461 | -0.09% | 1.7만 |
| 2026.10.05 | ₩52,900 | ₩53,362 | ₩52,900 | ₩53,317 | +0.79% | 1.1만 |
| 2026.10.02 | ₩52,900 | ₩53,248 | ₩52,826 | ₩52,826 | -0.14% | 1.9만 |
| 2026.10.01 | ₩52,551 | ₩52,551 | ₩51,895 | ₩52,267 | -0.54% | 1.2만 |
| 2026.09.30 | ₩51,962 | ₩52,458 | ₩51,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,107 |
| +0.28% |
| 7.8천 |
| 2026.09.29 | ₩52,111 | ₩52,186 | ₩51,882 | ₩52,186 | +0.14% | 5.1천 |
|---|
| 2026.09.28 | ₩52,324 | ₩52,324 | ₩51,665 | ₩51,954 | -0.71% | 1.1만 |
|---|
| 2026.09.25 | ₩52,243 | ₩52,632 | ₩52,230 | ₩52,462 | +0.42% | 1.3만 |
|---|
| 2026.09.24 | ₩52,136 | ₩52,511 | ₩52,036 | ₩52,463 | +0.63% | 2만 |
|---|
| 2026.09.23 | ₩52,592 | ₩52,792 | ₩52,270 | ₩52,451 | -0.27% | 1.7만 |
|---|
| 2026.09.22 | ₩53,060 | ₩53,435 | ₩52,940 | ₩53,279 | +0.41% | 2만 |
|---|
| 2026.09.21 | ₩52,511 | ₩53,589 | ₩52,511 | ₩52,760 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩51,775 | ₩52,042 | ₩51,678 | ₩52,013 | +0.46% | 8.6천 |
|---|
| 2026.09.17 | ₩51,734 | ₩51,855 | ₩51,524 | ₩51,724 | -0.02% | 9.7천 |
|---|
| 2026.09.16 | ₩50,904 | ₩51,226 | ₩50,563 | ₩50,730 | -0.34% | 1.1만 |
|---|
| 2026.09.15 | ₩51,025 | ₩51,159 | ₩50,896 | ₩50,901 | -0.24% | 1.4만 |
|---|
| 2026.09.14 | ₩51,199 | ₩51,801 | ₩51,073 | ₩51,484 | +0.56% | 1.8만 |
|---|
| 2026.09.11 | ₩51,855 | ₩52,042 | ₩51,708 | ₩51,935 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩51,333 | ₩51,534 | ₩51,293 | ₩51,400 | +0.13% | 8.9천 |
|---|
| 2026.09.09 | ₩51,734 | ₩52,069 | ₩51,734 | ₩51,836 | +0.20% | 2.8만 |
|---|
| 2026.09.08 | ₩52,203 | ₩52,431 | ₩52,083 | ₩52,324 | +0.23% | 1.9만 |
|---|
| 2026.09.04 | ₩52,310 | ₩52,310 | ₩52,029 | ₩52,261 | -0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩51,949 | ₩52,176 | ₩51,922 | ₩52,105 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩51,534 | ₩51,761 | ₩51,534 | ₩51,722 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩51,949 | ₩52,109 | ₩51,694 | ₩51,909 | -0.08% | 1.7만 |
|---|
| 2026.08.31 | ₩52,364 | ₩52,431 | ₩52,230 | ₩52,412 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩52,672 | ₩52,712 | ₩52,205 | ₩52,329 | -0.65% | 8.4천 |
|---|
| 2026.08.27 | ₩52,230 | ₩52,645 | ₩52,230 | ₩52,628 | +0.76% | 1.3만 |
|---|
| 2026.08.26 | ₩51,788 | ₩52,069 | ₩51,708 | ₩51,870 | +0.16% | 5.9천 |
|---|
| 2026.08.25 | ₩51,949 | ₩52,190 | ₩51,949 | ₩52,176 | +0.44% | 6.2천 |
|---|
| 2026.08.24 | ₩52,029 | ₩52,029 | ₩51,386 | ₩51,768 | -0.50% | 1.9만 |
|---|
| 2026.08.21 | ₩52,337 | ₩52,337 | ₩51,815 | ₩52,164 | -0.33% | 7.7천 |
|---|
| 2026.08.20 | ₩53,475 | ₩53,475 | ₩51,842 | ₩51,871 | -3.00% | 1.1만 |
|---|
| 2026.08.19 | ₩52,230 | ₩52,417 | ₩52,151 | ₩52,158 | -0.14% | 3.3천 |
|---|
| 2026.08.18 | ₩52,819 | ₩52,833 | ₩52,450 | ₩52,500 | -0.60% | 1.4만 |
|---|
| 2026.08.17 | ₩53,569 | ₩53,783 | ₩53,342 | ₩53,402 | -0.31% | 1.5만 |
|---|
| 2026.08.14 | ₩53,650 | ₩53,650 | ₩53,308 | ₩53,328 | -0.60% | 9.8천 |
|---|
| 2026.08.13 | ₩53,489 | ₩54,212 | ₩50,476 | ₩53,650 | +0.30% | 3.5만 |
|---|
| 2026.08.12 | ₩53,208 | ₩53,301 | ₩52,999 | ₩53,047 | -0.30% | 1.8만 |
|---|
| 2026.08.11 | ₩53,556 | ₩53,623 | ₩53,007 | ₩53,261 | -0.55% | 1.1만 |
|---|
| 2026.08.10 | ₩53,301 | ₩53,442 | ₩53,016 | ₩53,301 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩53,208 | ₩53,382 | ₩52,873 | ₩53,275 | +0.13% | 9.7천 |
|---|
| 2026.08.06 | ₩52,471 | ₩52,752 | ₩52,123 | ₩52,736 | +0.51% | 1.9만 |
|---|
| 2026.08.05 | ₩53,502 | ₩53,609 | ₩52,913 | ₩52,953 | -1.03% | 2.3만 |
|---|
| 2026.08.04 | ₩53,475 | ₩53,958 | ₩53,154 | ₩53,837 | +0.68% | 5.4만 |
|---|
| 2026.08.03 | ₩52,310 | ₩53,221 | ₩52,150 | ₩52,904 | +1.13% | 3.2만 |
|---|
| 2026.07.31 | ₩52,310 | ₩52,310 | ₩51,532 | ₩52,126 | -0.35% | 1.4만 |
|---|
| 2026.07.30 | ₩51,493 | ₩52,124 | ₩51,493 | ₩52,025 | +1.03% | 2만 |
|---|
| 2026.07.29 | ₩51,172 | ₩51,413 | ₩50,322 | ₩50,322 | -1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩51,788 | ₩51,868 | ₩50,944 | ₩51,673 | -0.22% | 2만 |
|---|
| 2026.07.27 | ₩52,471 | ₩52,538 | ₩51,673 | ₩52,051 | -0.80% | 1.8만 |
|---|
| 2026.07.24 | ₩52,640 | ₩52,640 | ₩52,055 | ₩52,055 | -1.11% | 1.1만 |
|---|
| 2026.07.23 | ₩52,819 | ₩52,833 | ₩52,377 | ₩52,527 | -0.55% | 1.1만 |
|---|
| 2026.07.22 | ₩53,435 | ₩53,703 | ₩53,264 | ₩53,554 | +0.22% | 1.2만 |
|---|
| 2026.07.21 | ₩53,958 | ₩54,225 | ₩53,636 | ₩54,096 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩53,194 | ₩53,650 | ₩52,940 | ₩52,940 | -0.48% | 1.4만 |
|---|
| 2026.07.17 | ₩52,659 | ₩53,435 | ₩52,297 | ₩52,859 | +0.38% | 2.5만 |
|---|
| 2026.07.16 | ₩54,172 | ₩54,172 | ₩53,449 | ₩53,548 | -1.15% | 1.4만 |
|---|
| 2026.07.15 | ₩54,868 | ₩54,868 | ₩53,998 | ₩54,306 | -1.03% | 8.7천 |
|---|
| 2026.07.14 | ₩54,962 | ₩55,257 | ₩54,594 | ₩55,123 | +0.29% | 2만 |
|---|
| 2026.07.13 | ₩54,654 | ₩54,654 | ₩54,132 | ₩54,140 | -0.94% | 1.4만 |
|---|
| 2026.07.10 | ₩55,083 | ₩55,229 | ₩54,600 | ₩55,154 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩54,694 | ₩55,136 | ₩54,185 | ₩54,970 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩53,623 | ₩53,980 | ₩53,127 | ₩53,980 | +0.67% | 1.1만 |
|---|
| 2026.07.07 | ₩54,761 | ₩54,761 | ₩53,810 | ₩54,136 | -1.14% | 1.9만 |
|---|
| 2026.07.06 | ₩54,627 | ₩55,163 | ₩54,627 | ₩55,120 | +0.90% | 4.3천 |
|---|
| 2026.07.02 | ₩55,364 | ₩55,578 | ₩53,810 | ₩54,217 | -2.07% | 1.3만 |
|---|
| 2026.07.01 | ₩55,672 | ₩55,672 | ₩55,116 | ₩55,163 | -0.91% | 1.7만 |
|---|
| 2026.06.30 | ₩55,993 | ₩56,890 | ₩55,993 | ₩56,704 | +1.27% | 5.3만 |
|---|
| 2026.06.29 | ₩55,645 | ₩56,368 | ₩55,417 | ₩56,240 | +1.07% | 4.5만 |
|---|
| 2026.06.26 | ₩54,748 | ₩55,431 | ₩54,748 | ₩55,005 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩56,328 | ₩56,328 | ₩54,721 | ₩55,400 | -1.65% | 1.7만 |
|---|
| 2026.06.24 | ₩55,283 | ₩55,618 | ₩54,620 | ₩54,995 | -0.52% | 1.5만 |
|---|
| 2026.06.23 | ₩55,324 | ₩55,873 | ₩55,206 | ₩55,562 | +0.43% | 2.8만 |
|---|
| 2026.06.22 | ₩57,721 | ₩57,868 | ₩56,917 | ₩57,252 | -0.81% | 1.7만 |
|---|
| 2026.06.18 | ₩56,824 | ₩57,172 | ₩56,449 | ₩57,172 | +0.61% | 1.9만 |
|---|
| 2026.06.17 | ₩56,382 | ₩56,663 | ₩55,715 | ₩55,715 | -1.18% | 3만 |
|---|
| 2026.06.16 | ₩57,560 | ₩57,587 | ₩56,609 | ₩56,609 | -1.65% | 3.4만 |
|---|
| 2026.06.15 | ₩56,207 | ₩57,734 | ₩56,207 | ₩57,448 | +2.21% | 3.4만 |
|---|
| 2026.06.12 | ₩55,083 | ₩55,766 | ₩54,942 | ₩55,646 | +1.02% | 1.4만 |
|---|
| 2026.06.11 | ₩54,708 | ₩55,310 | ₩54,507 | ₩55,287 | +1.06% | 2.9만 |
|---|
| 2026.06.10 | ₩57,640 | ₩57,640 | ₩54,306 | ₩54,306 | -5.79% | 9.6천 |
|---|
| 2026.06.09 | ₩56,449 | ₩56,516 | ₩54,158 | ₩55,411 | -1.84% | 7.2만 |
|---|
| 2026.06.08 | ₩56,167 | ₩56,676 | ₩55,685 | ₩56,266 | +0.18% | 2.1만 |
|---|
| 2026.06.05 | ₩57,078 | ₩57,078 | ₩54,841 | ₩55,255 | -3.19% | 2.6만 |
|---|
| 2026.06.04 | ₩57,560 | ₩57,908 | ₩57,055 | ₩57,908 | +0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩58,230 | ₩58,511 | ₩58,002 | ₩58,411 | +0.31% | 3.6만 |
|---|
| 2026.06.02 | ₩58,337 | ₩58,913 | ₩58,270 | ₩58,686 | +0.60% | 2.4만 |
|---|
| 2026.06.01 | ₩58,109 | ₩58,565 | ₩57,761 | ₩58,353 | +0.42% | 8.2천 |
|---|
| 2026.05.29 | ₩57,922 | ₩58,257 | ₩57,868 | ₩58,123 | +0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩56,355 | ₩57,868 | ₩56,355 | ₩57,868 | +2.69% | 1.6만 |
|---|
| 2026.05.27 | ₩57,399 | ₩57,399 | ₩57,125 | ₩57,312 | -0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩57,199 | ₩57,640 | ₩56,850 | ₩57,573 | +0.66% | 2.2만 |
|---|
| 2026.05.22 | ₩56,663 | ₩56,917 | ₩56,556 | ₩56,770 | +0.19% | 5천 |
|---|
| 2026.05.21 | ₩55,739 | ₩56,340 | ₩55,739 | ₩56,274 | +0.96% | 6.8천 |
|---|
| 2026.05.20 | ₩55,792 | ₩56,194 | ₩55,538 | ₩56,159 | +0.66% | 2.2만 |
|---|
| 2026.05.19 | ₩55,786 | ₩55,992 | ₩55,263 | ₩55,618 | -0.30% | 1.8만 |
|---|
| 2026.05.18 | ₩55,658 | ₩56,274 | ₩53,717 | ₩55,928 | +0.48% | 2.1만 |
|---|
| 2026.05.15 | ₩56,167 | ₩56,375 | ₩55,779 | ₩56,149 | -0.03% | 1만 |
|---|
| 2026.05.14 | ₩56,569 | ₩56,904 | ₩56,569 | ₩56,824 | +0.45% | 6.9천 |
|---|
| 2026.05.13 | ₩56,248 | ₩56,542 | ₩55,886 | ₩56,355 | +0.19% | 7.5천 |
|---|
| 2026.05.12 | ₩56,382 | ₩56,382 | ₩55,645 | ₩56,245 | -0.24% | 1.7만 |
|---|
| 2026.05.11 | ₩56,449 | ₩56,797 | ₩56,315 | ₩56,623 | +0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩55,980 | ₩56,569 | ₩55,980 | ₩56,371 | +0.70% | 1.3만 |
|---|
| 2026.05.07 | ₩55,859 | ₩56,047 | ₩55,551 | ₩55,719 | -0.25% | 2.2만 |
|---|
| 2026.05.06 | ₩55,350 | ₩55,723 | ₩55,350 | ₩55,658 | +0.56% | 1.3만 |
|---|
| 2026.05.05 | ₩54,908 | ₩56,103 | ₩54,908 | ₩55,269 | +0.66% | 1.2만 |
|---|
| 2026.05.04 | ₩54,426 | ₩54,975 | ₩54,413 | ₩54,720 | +0.54% | 1.2만 |
|---|
| 2026.05.01 | ₩53,596 | ₩54,775 | ₩53,596 | ₩54,527 | +1.74% | 1.5만 |
|---|
| 2026.04.30 | ₩53,877 | ₩54,662 | ₩53,475 | ₩54,189 | +0.58% | 2.3만 |
|---|
| 2026.04.29 | ₩53,542 | ₩53,633 | ₩53,259 | ₩53,633 | +0.17% | 1만 |
|---|
| 2026.04.28 | ₩53,676 | ₩53,676 | ₩53,315 | ₩53,604 | -0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩54,051 | ₩54,158 | ₩53,650 | ₩54,136 | +0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩53,757 | ₩54,096 | ₩53,757 | ₩53,972 | +0.40% | 1.2만 |
|---|
| 2026.04.23 | ₩53,395 | ₩53,583 | ₩52,699 | ₩53,230 | -0.31% | 3.6만 |
|---|
| 2026.04.22 | ₩53,020 | ₩53,455 | ₩53,020 | ₩53,422 | +0.76% | 1.8만 |
|---|
| 2026.04.21 | ₩53,422 | ₩53,449 | ₩52,417 | ₩52,417 | -1.88% | 6.1만 |
|---|
| 2026.04.20 | ₩53,435 | ₩53,435 | ₩52,873 | ₩53,229 | -0.39% | 1만 |
|---|
| 2026.04.17 | ₩53,194 | ₩53,489 | ₩53,034 | ₩53,360 | +0.31% | 2.2만 |
|---|
| 2026.04.16 | ₩52,618 | ₩52,752 | ₩52,163 | ₩52,695 | +0.15% | 2.2만 |
|---|
| 2026.04.15 | ₩52,538 | ₩52,565 | ₩52,223 | ₩52,423 | -0.22% | 1만 |
|---|
| 2026.04.14 | ₩52,391 | ₩53,703 | ₩52,377 | ₩53,703 | +2.51% | 2만 |
|---|
| 2026.04.13 | ₩51,641 | ₩52,096 | ₩51,560 | ₩52,018 | +0.73% | 1.6만 |
|---|
| 2026.04.10 | ₩51,989 | ₩51,989 | ₩51,601 | ₩51,809 | -0.35% | 1.1만 |
|---|
| 2026.04.09 | ₩51,574 | ₩51,828 | ₩51,359 | ₩51,733 | +0.31% | 1.5만 |
|---|
| 2026.04.08 | ₩51,694 | ₩51,694 | ₩51,133 | ₩51,388 | -0.59% | 1.6만 |
|---|
| 2026.04.07 | ₩49,846 | ₩50,198 | ₩49,243 | ₩50,198 | +0.71% | 1.6만 |
|---|
| 2026.04.06 | ₩49,766 | ₩50,193 | ₩49,752 | ₩50,098 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩49,431 | ₩49,819 | ₩49,207 | ₩49,762 | +0.67% | 1.3만 |
|---|
| 2026.04.01 | ₩49,967 | ₩50,248 | ₩49,831 | ₩50,174 | +0.42% | 1.2만 |
|---|
| 2026.03.31 | ₩49,364 | ₩49,967 | ₩49,364 | ₩49,889 | +1.06% | 1.1만 |
|---|
| 2026.03.30 | ₩49,699 | ₩49,699 | ₩48,694 | ₩48,976 | -1.46% | 7.1천 |
|---|
| 2026.03.27 | ₩49,766 | ₩49,860 | ₩49,177 | ₩49,258 | -1.02% | 4만 |
|---|
| 2026.03.26 | ₩50,891 | ₩50,931 | ₩50,114 | ₩50,122 | -1.51% | 2.8만 |
|---|
| 2026.03.25 | ₩51,185 | ₩51,440 | ₩51,105 | ₩51,232 | +0.09% | 9천 |
|---|
| 2026.03.24 | ₩51,132 | ₩51,479 | ₩51,105 | ₩51,184 | +0.10% | 1.6만 |
|---|
| 2026.03.23 | ₩51,467 | ₩52,029 | ₩51,467 | ₩51,526 | +0.11% | 1.4만 |
|---|
| 2026.03.20 | ₩51,587 | ₩51,587 | ₩50,576 | ₩50,778 | -1.57% | 8.2천 |
|---|
| 2026.03.19 | ₩51,493 | ₩51,828 | ₩51,145 | ₩51,729 | +0.46% | 1.6만 |
|---|
| 2026.03.18 | ₩52,525 | ₩52,525 | ₩51,775 | ₩51,875 | -1.24% | 1.3만 |
|---|
| 2026.03.17 | ₩53,031 | ₩53,288 | ₩52,913 | ₩53,028 | -0.01% | 9.9천 |
|---|
| 2026.03.16 | ₩52,270 | ₩53,034 | ₩52,112 | ₩52,624 | +0.68% | 1.8만 |
|---|
| 2026.03.13 | ₩52,525 | ₩52,640 | ₩51,922 | ₩51,942 | -1.11% | 5.1천 |
|---|
| 2026.03.12 | ₩52,712 | ₩52,712 | ₩52,214 | ₩52,274 | -0.83% | 8.4천 |
|---|
| 2026.03.11 | ₩52,913 | ₩53,141 | ₩52,913 | ₩52,999 | +0.16% | 5.9천 |
|---|
| 2026.03.10 | ₩53,663 | ₩53,757 | ₩53,281 | ₩53,313 | -0.65% | 1.5만 |
|---|
| 2026.03.09 | ₩52,752 | ₩53,462 | ₩52,471 | ₩53,336 | +1.11% | 1.1만 |
|---|
| 2026.03.06 | ₩53,208 | ₩53,541 | ₩52,984 | ₩53,295 | +0.16% | 1.3만 |
|---|
| 2026.03.05 | ₩53,703 | ₩54,011 | ₩53,315 | ₩53,821 | +0.22% | 7.5천 |
|---|
| 2026.03.04 | ₩53,410 | ₩54,004 | ₩53,368 | ₩54,004 | +1.11% | 4.5천 |
|---|
| 2026.03.03 | ₩52,980 | ₩53,462 | ₩52,618 | ₩53,447 | +0.88% | 2만 |
|---|
| 2026.03.02 | ₩53,288 | ₩54,011 | ₩53,288 | ₩53,951 | +1.24% | 1.2만 |
|---|
| 2026.02.27 | ₩53,864 | ₩54,132 | ₩53,770 | ₩54,118 | +0.47% | 5.1천 |
|---|
| 2026.02.26 | ₩54,882 | ₩54,882 | ₩53,917 | ₩54,276 | -1.10% | 8.2천 |
|---|
| 2026.02.25 | ₩54,574 | ₩54,908 | ₩54,552 | ₩54,829 | +0.47% | 7.5천 |
|---|
| 2026.02.24 | ₩54,091 | ₩54,611 | ₩54,078 | ₩54,558 | +0.86% | 1.7만 |
|---|
| 2026.02.23 | ₩54,600 | ₩54,600 | ₩53,911 | ₩54,011 | -1.08% | 1.3만 |
|---|
| 2026.02.20 | ₩54,333 | ₩54,643 | ₩54,333 | ₩54,643 | +0.57% | 5.5천 |
|---|
| 2026.02.19 | ₩54,480 | ₩54,654 | ₩54,239 | ₩54,422 | -0.11% | 1만 |
|---|
| 2026.02.18 | ₩54,239 | ₩54,560 | ₩54,118 | ₩54,543 | +0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩54,413 | ₩54,734 | ₩53,583 | ₩54,434 | +0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩54,520 | ₩54,646 | ₩54,065 | ₩54,310 | -0.39% | 8.9만 |
|---|
| 2026.02.12 | ₩55,699 | ₩55,699 | ₩54,146 | ₩54,299 | -2.51% | 1.8만 |
|---|
| 2026.02.11 | ₩55,616 | ₩55,672 | ₩54,882 | ₩55,436 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩55,752 | ₩56,557 | ₩55,685 | ₩55,758 | +0.01% | 1.1만 |
|---|
| 2026.02.09 | ₩55,528 | ₩56,828 | ₩55,528 | ₩56,828 | +2.34% | 2.2만 |
|---|
| 2026.02.06 | ₩55,458 | ₩56,074 | ₩55,337 | ₩55,867 | +0.74% | 3.6만 |
|---|
| 2026.02.05 | ₩55,149 | ₩55,591 | ₩54,600 | ₩55,112 | -0.07% | 2.5만 |
|---|
| 2026.02.04 | ₩56,609 | ₩56,609 | ₩55,471 | ₩55,707 | -1.59% | 2.1만 |
|---|
| 2026.02.03 | ₩57,922 | ₩57,922 | ₩56,593 | ₩57,038 | -1.53% | 1.3만 |
|---|
| 2026.02.02 | ₩57,158 | ₩58,069 | ₩57,158 | ₩57,932 | +1.35% | 1.9만 |
|---|
| 2026.01.30 | ₩57,732 | ₩58,015 | ₩57,377 | ₩57,517 | -0.37% | 1.1만 |
|---|
| 2026.01.29 | ₩58,565 | ₩58,565 | ₩57,132 | ₩58,147 | -0.71% | 8.6천 |
|---|
| 2026.01.28 | ₩58,538 | ₩58,685 | ₩58,396 | ₩58,546 | +0.01% | 1.1만 |
|---|
| 2026.01.27 | ₩58,270 | ₩58,631 | ₩58,270 | ₩58,613 | +0.59% | 8.4천 |
|---|
| 2026.01.26 | ₩57,962 | ₩58,417 | ₩57,882 | ₩58,082 | +0.21% | 1.1만 |
|---|
| 2026.01.23 | ₩57,600 | ₩57,923 | ₩57,573 | ₩57,883 | +0.49% | 1.2만 |
|---|
| 2026.01.22 | ₩57,922 | ₩57,922 | ₩57,353 | ₩57,623 | -0.52% | 3.1만 |
|---|
| 2026.01.21 | ₩56,810 | ₩57,212 | ₩56,643 | ₩57,120 | +0.54% | 1.1만 |
|---|
| 2026.01.20 | ₩57,137 | ₩57,533 | ₩56,852 | ₩57,051 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩58,484 | ₩58,484 | ₩58,056 | ₩58,204 | -0.48% | 8.7천 |
|---|
| 2026.01.15 | ₩58,484 | ₩58,484 | ₩58,041 | ₩58,041 | -0.76% | 7.6천 |
|---|
| 2026.01.14 | ₩57,935 | ₩57,935 | ₩57,252 | ₩57,642 | -0.51% | 8.8천 |
|---|
| 2026.01.13 | ₩58,779 | ₩58,779 | ₩58,257 | ₩58,455 | -0.55% | 6.8천 |
|---|
| 2026.01.12 | ₩58,337 | ₩58,605 | ₩58,337 | ₩58,530 | +0.33% | 1.4만 |
|---|
| 2026.01.09 | ₩58,591 | ₩58,658 | ₩58,252 | ₩58,623 | +0.05% | 5.9천 |
|---|
| 2026.01.08 | ₩58,524 | ₩58,524 | ₩58,096 | ₩58,295 | -0.39% | 1.1만 |
|---|
| 2026.01.07 | ₩58,350 | ₩58,698 | ₩58,350 | ₩58,578 | +0.39% | 8.5천 |
|---|
| 2026.01.06 | ₩58,431 | ₩58,806 | ₩58,400 | ₩58,745 | +0.54% | 1.8만 |
|---|
| 2026.01.05 | ₩58,565 | ₩58,658 | ₩58,153 | ₩58,336 | -0.39% | 2.9만 |
|---|
| 2026.01.02 | ₩58,109 | ₩58,739 | ₩57,627 | ₩57,859 | -0.43% | 1.7만 |
|---|
| 2025.12.31 | ₩58,457 | ₩58,457 | ₩57,918 | ₩57,918 | -0.92% | 2.1만 |
|---|
| 2025.12.30 | ₩58,631 | ₩58,926 | ₩58,535 | ₩58,772 | +0.24% | 8.9만 |
|---|
| 2025.12.29 | ₩58,404 | ₩58,792 | ₩58,270 | ₩58,711 | +0.53% | 1.9만 |
|---|
| 2025.12.26 | ₩58,926 | ₩58,926 | ₩58,749 | ₩58,859 | -0.11% | 8.9천 |
|---|
| 2025.12.24 | ₩58,471 | ₩58,926 | ₩58,471 | ₩58,919 | +0.77% | 1.1만 |
|---|
| 2025.12.23 | ₩58,859 | ₩59,261 | ₩58,859 | ₩59,215 | +0.61% | 1.5만 |
|---|
| 2025.12.22 | ₩58,899 | ₩59,033 | ₩58,815 | ₩58,969 | +0.12% | 7.8천 |
|---|
| 2025.12.19 | ₩58,283 | ₩58,645 | ₩58,224 | ₩58,627 | +0.59% | 1.6만 |
|---|
| 2025.12.18 | ₩57,707 | ₩58,069 | ₩57,454 | ₩57,861 | +0.27% | 6.6천 |
|---|
| 2025.12.17 | ₩58,042 | ₩58,660 | ₩56,912 | ₩56,912 | -1.95% | 8.7천 |
|---|
| 2025.12.16 | ₩57,975 | ₩58,591 | ₩57,969 | ₩58,511 | +0.92% | 1.5만 |
|---|
| 2025.12.15 | ₩58,986 | ₩58,986 | ₩58,040 | ₩58,200 | -1.33% | 9천 |
|---|
| 2025.12.12 | ₩59,261 | ₩59,261 | ₩58,149 | ₩58,340 | -1.55% | 6.2천 |
|---|
| 2025.12.11 | ₩59,314 | ₩59,448 | ₩58,786 | ₩59,420 | +0.18% | 6.7천 |
|---|
| 2025.12.10 | ₩59,301 | ₩59,703 | ₩59,127 | ₩59,703 | +0.68% | 8.8천 |
|---|
| 2025.12.09 | ₩59,623 | ₩59,889 | ₩59,489 | ₩59,811 | +0.32% | 1.1만 |
|---|
| 2025.12.08 | ₩59,931 | ₩59,931 | ₩59,474 | ₩59,572 | -0.60% | 1.2만 |
|---|
| 2025.12.05 | ₩59,569 | ₩59,904 | ₩59,489 | ₩59,624 | +0.09% | 1.8만 |
|---|
| 2025.12.04 | ₩59,542 | ₩59,542 | ₩58,926 | ₩59,280 | -0.44% | 7.1천 |
|---|
| 2025.12.03 | ₩59,100 | ₩59,395 | ₩58,819 | ₩59,274 | +0.29% | 1.2만 |
|---|
| 2025.12.02 | ₩60,172 | ₩60,172 | ₩59,221 | ₩59,572 | -1.00% | 1.9만 |
|---|
| 2025.12.01 | ₩59,261 | ₩59,609 | ₩58,966 | ₩59,609 | +0.59% | 1.7만 |
|---|
| 2025.11.28 | ₩59,703 | ₩59,703 | ₩59,244 | ₩59,348 | -0.59% | 1만 |
|---|
| 2025.11.26 | ₩58,417 | ₩59,020 | ₩58,370 | ₩59,006 | +1.01% | 1만 |
|---|
| 2025.11.25 | ₩58,631 | ₩58,966 | ₩58,190 | ₩58,882 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩58,591 | ₩58,873 | ₩58,337 | ₩58,728 | +0.23% | 1.1만 |
|---|
| 2025.11.21 | ₩56,944 | ₩57,935 | ₩56,944 | ₩57,632 | +1.21% | 1.1만 |
|---|
| 2025.11.20 | ₩59,248 | ₩59,703 | ₩56,970 | ₩56,970 | -3.84% | 8.3천 |
|---|
| 2025.11.19 | ₩57,855 | ₩58,404 | ₩57,748 | ₩58,404 | +0.95% | 1.4만 |
|---|
| 2025.11.18 | ₩58,457 | ₩58,698 | ₩58,019 | ₩58,318 | -0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩58,940 | ₩59,542 | ₩58,337 | ₩58,791 | -0.25% | 4만 |
|---|
| 2025.11.14 | ₩58,792 | ₩59,341 | ₩58,725 | ₩59,237 | +0.76% | 7.9천 |
|---|
| 2025.11.13 | ₩60,064 | ₩60,480 | ₩59,431 | ₩59,479 | -0.97% | 1.1만 |
|---|
| 2025.11.12 | ₩60,868 | ₩60,935 | ₩60,185 | ₩60,788 | -0.13% | 1.4만 |
|---|
| 2025.11.11 | ₩61,136 | ₩61,350 | ₩60,935 | ₩61,276 | +0.23% | 1.6만 |
|---|
| 2025.11.10 | ₩60,989 | ₩61,401 | ₩60,812 | ₩61,255 | +0.44% | 1만 |
|---|
| 2025.11.07 | ₩59,403 | ₩59,979 | ₩58,957 | ₩59,979 | +0.97% | 1.2만 |
|---|
| 2025.11.06 | ₩61,203 | ₩61,203 | ₩60,022 | ₩60,059 | -1.87% | 1.5만 |
|---|
| 2025.11.05 | ₩60,841 | ₩61,270 | ₩60,573 | ₩61,223 | +0.63% | 1.8만 |
|---|
| 2025.11.04 | ₩61,564 | ₩62,127 | ₩61,076 | ₩61,199 | -0.59% | 1.9만 |
|---|
| 2025.11.03 | ₩62,622 | ₩62,622 | ₩62,097 | ₩62,348 | -0.44% | 1.7만 |
|---|
| 2025.10.31 | ₩62,515 | ₩62,515 | ₩61,726 | ₩61,973 | -0.87% | 1만 |
|---|
| 2025.10.30 | ₩62,502 | ₩62,502 | ₩61,564 | ₩61,646 | -1.37% | 8.7천 |
|---|
| 2025.10.29 | ₩62,422 | ₩62,422 | ₩62,150 | ₩62,368 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩62,247 | ₩62,569 | ₩62,140 | ₩62,554 | +0.49% | 1.8만 |
|---|
| 2025.10.27 | ₩61,497 | ₩62,819 | ₩61,377 | ₩61,863 | +0.59% | 3만 |
|---|
| 2025.10.24 | ₩60,747 | ₩60,922 | ₩59,636 | ₩60,820 | +0.12% | 7.8천 |
|---|
| 2025.10.23 | ₩59,957 | ₩60,252 | ₩59,830 | ₩60,091 | +0.22% | 9.7천 |
|---|
| 2025.10.22 | ₩60,359 | ₩60,413 | ₩59,395 | ₩59,889 | -0.78% | 6.3천 |
|---|
| 2025.10.21 | ₩60,801 | ₩61,069 | ₩60,707 | ₩60,931 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩60,212 | ₩61,270 | ₩60,212 | ₩60,876 | +1.10% | 1.6만 |
|---|
| 2025.10.17 | ₩59,408 | ₩60,212 | ₩59,328 | ₩60,018 | +1.03% | 3.4천 |
|---|
| 2025.10.16 | ₩60,346 | ₩60,346 | ₩59,582 | ₩59,748 | -0.99% | 5.2천 |
|---|
| 2025.10.15 | ₩59,770 | ₩61,230 | ₩59,673 | ₩59,858 | +0.15% | 8.2천 |
|---|
| 2025.10.14 | ₩59,502 | ₩59,957 | ₩58,771 | ₩59,702 | +0.34% | 6.3천 |
|---|
| 2025.10.13 | ₩59,556 | ₩60,212 | ₩59,475 | ₩60,038 | +0.81% | 2.8천 |
|---|
| 2025.10.10 | ₩60,681 | ₩61,042 | ₩58,761 | ₩58,761 | -3.16% | 8.7천 |
|---|