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 | ₩52,791 | ₩52,791 | ₩52,427 | ₩52,650 | -0.27% | 5.7천 |
| 2026.10.08 | ₩53,046 | ₩53,046 | ₩51,973 | ₩52,331 | -1.35% | 2.3만 |
| 2026.10.07 | ₩53,757 | ₩53,757 | ₩52,644 | ₩53,100 | -1.22% | 2.3만 |
| 2026.10.06 | ₩53,576 | ₩53,703 | ₩53,447 | ₩53,527 | -0.09% | 1.7만 |
| 2026.10.05 | ₩52,966 | ₩53,428 | ₩52,966 | ₩53,384 | +0.79% | 1.1만 |
| 2026.10.02 | ₩52,966 | ₩53,314 | ₩52,892 | ₩52,892 | -0.14% | 1.9만 |
| 2026.10.01 | ₩52,617 | ₩52,617 | ₩51,960 | ₩52,333 | -0.54% | 1.2만 |
| 2026.09.30 | ₩52,027 | ₩52,523 | ₩52,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,172 |
| +0.28% |
| 7.8천 |
| 2026.09.29 | ₩52,176 | ₩52,251 | ₩51,946 | ₩52,251 | +0.14% | 5.1천 |
|---|
| 2026.09.28 | ₩52,389 | ₩52,389 | ₩51,729 | ₩52,019 | -0.71% | 1.1만 |
|---|
| 2026.09.25 | ₩52,309 | ₩52,697 | ₩52,295 | ₩52,527 | +0.42% | 1.3만 |
|---|
| 2026.09.24 | ₩52,201 | ₩52,577 | ₩52,101 | ₩52,528 | +0.63% | 2만 |
|---|
| 2026.09.23 | ₩52,657 | ₩52,858 | ₩52,335 | ₩52,516 | -0.27% | 1.7만 |
|---|
| 2026.09.22 | ₩53,126 | ₩53,502 | ₩53,006 | ₩53,345 | +0.41% | 2만 |
|---|
| 2026.09.21 | ₩52,577 | ₩53,656 | ₩52,577 | ₩52,826 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩51,839 | ₩52,107 | ₩51,743 | ₩52,078 | +0.46% | 8.6천 |
|---|
| 2026.09.17 | ₩51,799 | ₩51,920 | ₩51,588 | ₩51,788 | -0.02% | 9.7천 |
|---|
| 2026.09.16 | ₩50,968 | ₩51,289 | ₩50,626 | ₩50,793 | -0.34% | 1.1만 |
|---|
| 2026.09.15 | ₩51,088 | ₩51,222 | ₩50,960 | ₩50,965 | -0.24% | 1.4만 |
|---|
| 2026.09.14 | ₩51,263 | ₩51,866 | ₩51,137 | ₩51,548 | +0.56% | 1.8만 |
|---|
| 2026.09.11 | ₩51,920 | ₩52,107 | ₩51,772 | ₩52,000 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩51,397 | ₩51,598 | ₩51,356 | ₩51,464 | +0.13% | 8.9천 |
|---|
| 2026.09.09 | ₩51,799 | ₩52,134 | ₩51,799 | ₩51,901 | +0.20% | 2.8만 |
|---|
| 2026.09.08 | ₩52,268 | ₩52,496 | ₩52,148 | ₩52,389 | +0.23% | 1.9만 |
|---|
| 2026.09.04 | ₩52,376 | ₩52,376 | ₩52,094 | ₩52,326 | -0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩52,014 | ₩52,241 | ₩51,987 | ₩52,170 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩51,598 | ₩51,826 | ₩51,598 | ₩51,787 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩52,014 | ₩52,174 | ₩51,759 | ₩51,973 | -0.08% | 1.7만 |
|---|
| 2026.08.31 | ₩52,429 | ₩52,496 | ₩52,295 | ₩52,477 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩52,738 | ₩52,778 | ₩52,270 | ₩52,394 | -0.65% | 8.4천 |
|---|
| 2026.08.27 | ₩52,295 | ₩52,711 | ₩52,295 | ₩52,693 | +0.76% | 1.3만 |
|---|
| 2026.08.26 | ₩51,853 | ₩52,134 | ₩51,772 | ₩51,934 | +0.16% | 5.9천 |
|---|
| 2026.08.25 | ₩52,014 | ₩52,255 | ₩52,014 | ₩52,241 | +0.44% | 6.2천 |
|---|
| 2026.08.24 | ₩52,094 | ₩52,094 | ₩51,450 | ₩51,832 | -0.50% | 1.9만 |
|---|
| 2026.08.21 | ₩52,402 | ₩52,402 | ₩51,879 | ₩52,229 | -0.33% | 7.7천 |
|---|
| 2026.08.20 | ₩53,542 | ₩53,542 | ₩51,906 | ₩51,936 | -3.00% | 1.1만 |
|---|
| 2026.08.19 | ₩52,295 | ₩52,483 | ₩52,216 | ₩52,223 | -0.14% | 3.3천 |
|---|
| 2026.08.18 | ₩52,885 | ₩52,899 | ₩52,515 | ₩52,566 | -0.60% | 1.4만 |
|---|
| 2026.08.17 | ₩53,636 | ₩53,851 | ₩53,408 | ₩53,468 | -0.31% | 1.5만 |
|---|
| 2026.08.14 | ₩53,716 | ₩53,716 | ₩53,375 | ₩53,395 | -0.60% | 9.8천 |
|---|
| 2026.08.13 | ₩53,556 | ₩54,280 | ₩50,539 | ₩53,716 | +0.30% | 3.5만 |
|---|
| 2026.08.12 | ₩53,274 | ₩53,368 | ₩53,065 | ₩53,113 | -0.30% | 1.8만 |
|---|
| 2026.08.11 | ₩53,623 | ₩53,690 | ₩53,073 | ₩53,328 | -0.55% | 1.1만 |
|---|
| 2026.08.10 | ₩53,368 | ₩53,509 | ₩53,082 | ₩53,368 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩53,274 | ₩53,448 | ₩52,939 | ₩53,341 | +0.13% | 9.7천 |
|---|
| 2026.08.06 | ₩52,536 | ₩52,818 | ₩52,188 | ₩52,802 | +0.51% | 1.9만 |
|---|
| 2026.08.05 | ₩53,569 | ₩53,676 | ₩52,979 | ₩53,019 | -1.03% | 2.3만 |
|---|
| 2026.08.04 | ₩53,542 | ₩54,025 | ₩53,220 | ₩53,904 | +0.68% | 5.4만 |
|---|
| 2026.08.03 | ₩52,376 | ₩53,287 | ₩52,215 | ₩52,970 | +1.13% | 3.2만 |
|---|
| 2026.07.31 | ₩52,376 | ₩52,376 | ₩51,596 | ₩52,191 | -0.35% | 1.4만 |
|---|
| 2026.07.30 | ₩51,558 | ₩52,189 | ₩51,558 | ₩52,090 | +1.03% | 2만 |
|---|
| 2026.07.29 | ₩51,236 | ₩51,477 | ₩50,384 | ₩50,384 | -1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩51,853 | ₩51,933 | ₩51,008 | ₩51,737 | -0.22% | 2만 |
|---|
| 2026.07.27 | ₩52,536 | ₩52,604 | ₩51,737 | ₩52,115 | -0.80% | 1.8만 |
|---|
| 2026.07.24 | ₩52,705 | ₩52,705 | ₩52,119 | ₩52,119 | -1.11% | 1.1만 |
|---|
| 2026.07.23 | ₩52,885 | ₩52,899 | ₩52,443 | ₩52,593 | -0.55% | 1.1만 |
|---|
| 2026.07.22 | ₩53,502 | ₩53,770 | ₩53,330 | ₩53,621 | +0.22% | 1.2만 |
|---|
| 2026.07.21 | ₩54,025 | ₩54,293 | ₩53,703 | ₩54,163 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩53,261 | ₩53,716 | ₩53,006 | ₩53,006 | -0.48% | 1.4만 |
|---|
| 2026.07.17 | ₩52,724 | ₩53,502 | ₩52,362 | ₩52,925 | +0.38% | 2.5만 |
|---|
| 2026.07.16 | ₩54,239 | ₩54,239 | ₩53,515 | ₩53,615 | -1.15% | 1.4만 |
|---|
| 2026.07.15 | ₩54,937 | ₩54,937 | ₩54,065 | ₩54,373 | -1.03% | 8.7천 |
|---|
| 2026.07.14 | ₩55,031 | ₩55,326 | ₩54,662 | ₩55,191 | +0.29% | 2만 |
|---|
| 2026.07.13 | ₩54,722 | ₩54,722 | ₩54,199 | ₩54,207 | -0.94% | 1.4만 |
|---|
| 2026.07.10 | ₩55,151 | ₩55,297 | ₩54,668 | ₩55,222 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩54,762 | ₩55,205 | ₩54,253 | ₩55,039 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩53,690 | ₩54,048 | ₩53,194 | ₩54,048 | +0.67% | 1.1만 |
|---|
| 2026.07.07 | ₩54,829 | ₩54,829 | ₩53,877 | ₩54,203 | -1.14% | 1.9만 |
|---|
| 2026.07.06 | ₩54,695 | ₩55,232 | ₩54,695 | ₩55,189 | +0.90% | 4.3천 |
|---|
| 2026.07.02 | ₩55,433 | ₩55,647 | ₩53,877 | ₩54,285 | -2.07% | 1.3만 |
|---|
| 2026.07.01 | ₩55,741 | ₩55,741 | ₩55,185 | ₩55,232 | -0.91% | 1.7만 |
|---|
| 2026.06.30 | ₩56,063 | ₩56,961 | ₩56,063 | ₩56,775 | +1.27% | 5.3만 |
|---|
| 2026.06.29 | ₩55,714 | ₩56,438 | ₩55,486 | ₩56,310 | +1.07% | 4.5만 |
|---|
| 2026.06.26 | ₩54,816 | ₩55,500 | ₩54,816 | ₩55,073 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩56,398 | ₩56,398 | ₩54,789 | ₩55,469 | -1.65% | 1.7만 |
|---|
| 2026.06.24 | ₩55,352 | ₩55,688 | ₩54,689 | ₩55,064 | -0.52% | 1.5만 |
|---|
| 2026.06.23 | ₩55,393 | ₩55,942 | ₩55,275 | ₩55,631 | +0.43% | 2.8만 |
|---|
| 2026.06.22 | ₩57,793 | ₩57,940 | ₩56,988 | ₩57,323 | -0.81% | 1.7만 |
|---|
| 2026.06.18 | ₩56,894 | ₩57,243 | ₩56,519 | ₩57,243 | +0.61% | 1.9만 |
|---|
| 2026.06.17 | ₩56,452 | ₩56,733 | ₩55,784 | ₩55,784 | -1.18% | 3만 |
|---|
| 2026.06.16 | ₩57,632 | ₩57,659 | ₩56,680 | ₩56,680 | -1.65% | 3.4만 |
|---|
| 2026.06.15 | ₩56,278 | ₩57,806 | ₩56,278 | ₩57,519 | +2.21% | 3.4만 |
|---|
| 2026.06.12 | ₩55,151 | ₩55,835 | ₩55,010 | ₩55,716 | +1.02% | 1.4만 |
|---|
| 2026.06.11 | ₩54,776 | ₩55,379 | ₩54,575 | ₩55,356 | +1.06% | 2.9만 |
|---|
| 2026.06.10 | ₩57,712 | ₩57,712 | ₩54,373 | ₩54,373 | -5.79% | 9.6천 |
|---|
| 2026.06.09 | ₩56,519 | ₩56,586 | ₩54,226 | ₩55,480 | -1.84% | 7.2만 |
|---|
| 2026.06.08 | ₩56,237 | ₩56,747 | ₩55,755 | ₩56,337 | +0.18% | 2.1만 |
|---|
| 2026.06.05 | ₩57,149 | ₩57,149 | ₩54,910 | ₩55,324 | -3.19% | 2.6만 |
|---|
| 2026.06.04 | ₩57,632 | ₩57,981 | ₩57,126 | ₩57,981 | +0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩58,302 | ₩58,584 | ₩58,074 | ₩58,483 | +0.31% | 3.6만 |
|---|
| 2026.06.02 | ₩58,410 | ₩58,986 | ₩58,343 | ₩58,760 | +0.60% | 2.4만 |
|---|
| 2026.06.01 | ₩58,182 | ₩58,638 | ₩57,833 | ₩58,426 | +0.42% | 8.2천 |
|---|
| 2026.05.29 | ₩57,994 | ₩58,329 | ₩57,940 | ₩58,195 | +0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩56,425 | ₩57,940 | ₩56,425 | ₩57,940 | +2.69% | 1.6만 |
|---|
| 2026.05.27 | ₩57,471 | ₩57,471 | ₩57,196 | ₩57,384 | -0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩57,270 | ₩57,712 | ₩56,921 | ₩57,645 | +0.66% | 2.2만 |
|---|
| 2026.05.22 | ₩56,733 | ₩56,988 | ₩56,626 | ₩56,841 | +0.19% | 5천 |
|---|
| 2026.05.21 | ₩55,808 | ₩56,410 | ₩55,808 | ₩56,345 | +0.96% | 6.8천 |
|---|
| 2026.05.20 | ₩55,862 | ₩56,264 | ₩55,607 | ₩56,229 | +0.66% | 2.2만 |
|---|
| 2026.05.19 | ₩55,855 | ₩56,062 | ₩55,332 | ₩55,688 | -0.30% | 1.8만 |
|---|
| 2026.05.18 | ₩55,728 | ₩56,345 | ₩53,783 | ₩55,997 | +0.48% | 2.1만 |
|---|
| 2026.05.15 | ₩56,237 | ₩56,445 | ₩55,848 | ₩56,219 | -0.03% | 1만 |
|---|
| 2026.05.14 | ₩56,640 | ₩56,975 | ₩56,640 | ₩56,894 | +0.45% | 6.9천 |
|---|
| 2026.05.13 | ₩56,318 | ₩56,613 | ₩55,956 | ₩56,425 | +0.19% | 7.5천 |
|---|
| 2026.05.12 | ₩56,452 | ₩56,452 | ₩55,714 | ₩56,315 | -0.24% | 1.7만 |
|---|
| 2026.05.11 | ₩56,519 | ₩56,868 | ₩56,385 | ₩56,693 | +0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩56,050 | ₩56,640 | ₩56,050 | ₩56,441 | +0.70% | 1.3만 |
|---|
| 2026.05.07 | ₩55,929 | ₩56,117 | ₩55,621 | ₩55,788 | -0.25% | 2.2만 |
|---|
| 2026.05.06 | ₩55,419 | ₩55,792 | ₩55,419 | ₩55,728 | +0.56% | 1.3만 |
|---|
| 2026.05.05 | ₩54,977 | ₩56,173 | ₩54,977 | ₩55,338 | +0.66% | 1.2만 |
|---|
| 2026.05.04 | ₩54,494 | ₩55,044 | ₩54,481 | ₩54,788 | +0.54% | 1.2만 |
|---|
| 2026.05.01 | ₩53,663 | ₩54,843 | ₩53,663 | ₩54,595 | +1.74% | 1.5만 |
|---|
| 2026.04.30 | ₩53,944 | ₩54,730 | ₩53,542 | ₩54,257 | +0.58% | 2.3만 |
|---|
| 2026.04.29 | ₩53,609 | ₩53,700 | ₩53,325 | ₩53,700 | +0.17% | 1만 |
|---|
| 2026.04.28 | ₩53,743 | ₩53,743 | ₩53,381 | ₩53,671 | -0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩54,119 | ₩54,226 | ₩53,716 | ₩54,203 | +0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩53,824 | ₩54,163 | ₩53,824 | ₩54,040 | +0.40% | 1.2만 |
|---|
| 2026.04.23 | ₩53,462 | ₩53,649 | ₩52,764 | ₩53,297 | -0.31% | 3.6만 |
|---|
| 2026.04.22 | ₩53,086 | ₩53,522 | ₩53,086 | ₩53,489 | +0.76% | 1.8만 |
|---|
| 2026.04.21 | ₩53,489 | ₩53,515 | ₩52,483 | ₩52,483 | -1.88% | 6.1만 |
|---|
| 2026.04.20 | ₩53,502 | ₩53,502 | ₩52,939 | ₩53,295 | -0.39% | 1만 |
|---|
| 2026.04.17 | ₩53,261 | ₩53,556 | ₩53,100 | ₩53,427 | +0.31% | 2.2만 |
|---|
| 2026.04.16 | ₩52,684 | ₩52,818 | ₩52,228 | ₩52,760 | +0.15% | 2.2만 |
|---|
| 2026.04.15 | ₩52,604 | ₩52,630 | ₩52,288 | ₩52,488 | -0.22% | 1만 |
|---|
| 2026.04.14 | ₩52,456 | ₩53,770 | ₩52,443 | ₩53,770 | +2.51% | 2만 |
|---|
| 2026.04.13 | ₩51,705 | ₩52,161 | ₩51,625 | ₩52,083 | +0.73% | 1.6만 |
|---|
| 2026.04.10 | ₩52,054 | ₩52,054 | ₩51,665 | ₩51,874 | -0.35% | 1.1만 |
|---|
| 2026.04.09 | ₩51,638 | ₩51,893 | ₩51,424 | ₩51,798 | +0.31% | 1.5만 |
|---|
| 2026.04.08 | ₩51,759 | ₩51,759 | ₩51,197 | ₩51,452 | -0.59% | 1.6만 |
|---|
| 2026.04.07 | ₩49,908 | ₩50,261 | ₩49,305 | ₩50,261 | +0.71% | 1.6만 |
|---|
| 2026.04.06 | ₩49,828 | ₩50,256 | ₩49,814 | ₩50,160 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩49,493 | ₩49,881 | ₩49,269 | ₩49,824 | +0.67% | 1.3만 |
|---|
| 2026.04.01 | ₩50,029 | ₩50,311 | ₩49,894 | ₩50,237 | +0.42% | 1.2만 |
|---|
| 2026.03.31 | ₩49,426 | ₩50,029 | ₩49,426 | ₩49,951 | +1.06% | 1.1만 |
|---|
| 2026.03.30 | ₩49,761 | ₩49,761 | ₩48,755 | ₩49,037 | -1.46% | 7.1천 |
|---|
| 2026.03.27 | ₩49,828 | ₩49,922 | ₩49,238 | ₩49,320 | -1.02% | 4만 |
|---|
| 2026.03.26 | ₩50,954 | ₩50,994 | ₩50,176 | ₩50,185 | -1.51% | 2.8만 |
|---|
| 2026.03.25 | ₩51,249 | ₩51,504 | ₩51,169 | ₩51,296 | +0.09% | 9천 |
|---|
| 2026.03.24 | ₩51,196 | ₩51,543 | ₩51,169 | ₩51,248 | +0.10% | 1.6만 |
|---|
| 2026.03.23 | ₩51,531 | ₩52,094 | ₩51,531 | ₩51,590 | +0.11% | 1.4만 |
|---|
| 2026.03.20 | ₩51,651 | ₩51,651 | ₩50,639 | ₩50,842 | -1.57% | 8.2천 |
|---|
| 2026.03.19 | ₩51,558 | ₩51,893 | ₩51,209 | ₩51,794 | +0.46% | 1.6만 |
|---|
| 2026.03.18 | ₩52,590 | ₩52,590 | ₩51,839 | ₩51,940 | -1.24% | 1.3만 |
|---|
| 2026.03.17 | ₩53,097 | ₩53,354 | ₩52,979 | ₩53,094 | -0.01% | 9.9천 |
|---|
| 2026.03.16 | ₩52,335 | ₩53,100 | ₩52,177 | ₩52,689 | +0.68% | 1.8만 |
|---|
| 2026.03.13 | ₩52,590 | ₩52,705 | ₩51,987 | ₩52,007 | -1.11% | 5.1천 |
|---|
| 2026.03.12 | ₩52,778 | ₩52,778 | ₩52,279 | ₩52,339 | -0.83% | 8.4천 |
|---|
| 2026.03.11 | ₩52,979 | ₩53,207 | ₩52,979 | ₩53,065 | +0.16% | 5.9천 |
|---|
| 2026.03.10 | ₩53,730 | ₩53,824 | ₩53,348 | ₩53,380 | -0.65% | 1.5만 |
|---|
| 2026.03.09 | ₩52,818 | ₩53,529 | ₩52,536 | ₩53,403 | +1.11% | 1.1만 |
|---|
| 2026.03.06 | ₩53,274 | ₩53,608 | ₩53,050 | ₩53,361 | +0.16% | 1.3만 |
|---|
| 2026.03.05 | ₩53,770 | ₩54,078 | ₩53,381 | ₩53,888 | +0.22% | 7.5천 |
|---|
| 2026.03.04 | ₩53,476 | ₩54,072 | ₩53,435 | ₩54,072 | +1.11% | 4.5천 |
|---|
| 2026.03.03 | ₩53,046 | ₩53,529 | ₩52,684 | ₩53,514 | +0.88% | 2만 |
|---|
| 2026.03.02 | ₩53,354 | ₩54,078 | ₩53,354 | ₩54,018 | +1.24% | 1.2만 |
|---|
| 2026.02.27 | ₩53,931 | ₩54,199 | ₩53,837 | ₩54,186 | +0.47% | 5.1천 |
|---|
| 2026.02.26 | ₩54,950 | ₩54,950 | ₩53,985 | ₩54,344 | -1.10% | 8.2천 |
|---|
| 2026.02.25 | ₩54,642 | ₩54,977 | ₩54,620 | ₩54,898 | +0.47% | 7.5천 |
|---|
| 2026.02.24 | ₩54,159 | ₩54,679 | ₩54,146 | ₩54,626 | +0.86% | 1.7만 |
|---|
| 2026.02.23 | ₩54,668 | ₩54,668 | ₩53,978 | ₩54,078 | -1.08% | 1.3만 |
|---|
| 2026.02.20 | ₩54,400 | ₩54,711 | ₩54,400 | ₩54,711 | +0.57% | 5.5천 |
|---|
| 2026.02.19 | ₩54,548 | ₩54,722 | ₩54,306 | ₩54,490 | -0.11% | 1만 |
|---|
| 2026.02.18 | ₩54,306 | ₩54,628 | ₩54,186 | ₩54,611 | +0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩54,481 | ₩54,803 | ₩53,649 | ₩54,502 | +0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩54,588 | ₩54,714 | ₩54,132 | ₩54,378 | -0.39% | 8.9만 |
|---|
| 2026.02.12 | ₩55,768 | ₩55,768 | ₩54,214 | ₩54,367 | -2.51% | 1.8만 |
|---|
| 2026.02.11 | ₩55,685 | ₩55,741 | ₩54,950 | ₩55,505 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩55,822 | ₩56,628 | ₩55,755 | ₩55,827 | +0.01% | 1.1만 |
|---|
| 2026.02.09 | ₩55,598 | ₩56,898 | ₩55,598 | ₩56,898 | +2.34% | 2.2만 |
|---|
| 2026.02.06 | ₩55,527 | ₩56,143 | ₩55,406 | ₩55,937 | +0.74% | 3.6만 |
|---|
| 2026.02.05 | ₩55,218 | ₩55,661 | ₩54,668 | ₩55,181 | -0.07% | 2.5만 |
|---|
| 2026.02.04 | ₩56,680 | ₩56,680 | ₩55,540 | ₩55,776 | -1.59% | 2.1만 |
|---|
| 2026.02.03 | ₩57,994 | ₩57,994 | ₩56,664 | ₩57,109 | -1.53% | 1.3만 |
|---|
| 2026.02.02 | ₩57,230 | ₩58,141 | ₩57,230 | ₩58,005 | +1.35% | 1.9만 |
|---|
| 2026.01.30 | ₩57,804 | ₩58,088 | ₩57,448 | ₩57,589 | -0.37% | 1.1만 |
|---|
| 2026.01.29 | ₩58,638 | ₩58,638 | ₩57,203 | ₩58,219 | -0.71% | 8.6천 |
|---|
| 2026.01.28 | ₩58,611 | ₩58,758 | ₩58,469 | ₩58,619 | +0.01% | 1.1만 |
|---|
| 2026.01.27 | ₩58,343 | ₩58,705 | ₩58,343 | ₩58,686 | +0.59% | 8.4천 |
|---|
| 2026.01.26 | ₩58,034 | ₩58,490 | ₩57,954 | ₩58,155 | +0.21% | 1.1만 |
|---|
| 2026.01.23 | ₩57,672 | ₩57,995 | ₩57,645 | ₩57,955 | +0.49% | 1.2만 |
|---|
| 2026.01.22 | ₩57,994 | ₩57,994 | ₩57,424 | ₩57,695 | -0.52% | 3.1만 |
|---|
| 2026.01.21 | ₩56,881 | ₩57,283 | ₩56,713 | ₩57,191 | +0.54% | 1.1만 |
|---|
| 2026.01.20 | ₩57,208 | ₩57,605 | ₩56,923 | ₩57,122 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩58,557 | ₩58,557 | ₩58,128 | ₩58,277 | -0.48% | 8.7천 |
|---|
| 2026.01.15 | ₩58,557 | ₩58,557 | ₩58,113 | ₩58,113 | -0.76% | 7.6천 |
|---|
| 2026.01.14 | ₩58,007 | ₩58,007 | ₩57,323 | ₩57,714 | -0.51% | 8.8천 |
|---|
| 2026.01.13 | ₩58,852 | ₩58,852 | ₩58,329 | ₩58,528 | -0.55% | 6.8천 |
|---|
| 2026.01.12 | ₩58,410 | ₩58,678 | ₩58,410 | ₩58,603 | +0.33% | 1.4만 |
|---|
| 2026.01.09 | ₩58,664 | ₩58,731 | ₩58,325 | ₩58,697 | +0.05% | 5.9천 |
|---|
| 2026.01.08 | ₩58,597 | ₩58,597 | ₩58,168 | ₩58,368 | -0.39% | 1.1만 |
|---|
| 2026.01.07 | ₩58,423 | ₩58,772 | ₩58,423 | ₩58,651 | +0.39% | 8.5천 |
|---|
| 2026.01.06 | ₩58,503 | ₩58,879 | ₩58,473 | ₩58,819 | +0.54% | 1.8만 |
|---|
| 2026.01.05 | ₩58,638 | ₩58,731 | ₩58,226 | ₩58,408 | -0.39% | 2.9만 |
|---|
| 2026.01.02 | ₩58,182 | ₩58,812 | ₩57,699 | ₩57,931 | -0.43% | 1.7만 |
|---|
| 2025.12.31 | ₩58,530 | ₩58,530 | ₩57,990 | ₩57,990 | -0.92% | 2.1만 |
|---|
| 2025.12.30 | ₩58,705 | ₩59,000 | ₩58,608 | ₩58,845 | +0.24% | 8.9만 |
|---|
| 2025.12.29 | ₩58,477 | ₩58,866 | ₩58,343 | ₩58,784 | +0.53% | 1.9만 |
|---|
| 2025.12.26 | ₩59,000 | ₩59,000 | ₩58,823 | ₩58,933 | -0.11% | 8.9천 |
|---|
| 2025.12.24 | ₩58,544 | ₩59,000 | ₩58,544 | ₩58,993 | +0.77% | 1.1만 |
|---|
| 2025.12.23 | ₩58,933 | ₩59,335 | ₩58,933 | ₩59,289 | +0.61% | 1.5만 |
|---|
| 2025.12.22 | ₩58,973 | ₩59,107 | ₩58,888 | ₩59,043 | +0.12% | 7.8천 |
|---|
| 2025.12.19 | ₩58,356 | ₩58,718 | ₩58,297 | ₩58,701 | +0.59% | 1.6만 |
|---|
| 2025.12.18 | ₩57,779 | ₩58,141 | ₩57,526 | ₩57,934 | +0.27% | 6.6천 |
|---|
| 2025.12.17 | ₩58,115 | ₩58,733 | ₩56,983 | ₩56,983 | -1.95% | 8.7천 |
|---|
| 2025.12.16 | ₩58,048 | ₩58,664 | ₩58,041 | ₩58,584 | +0.92% | 1.5만 |
|---|
| 2025.12.15 | ₩59,060 | ₩59,060 | ₩58,112 | ₩58,273 | -1.33% | 9천 |
|---|
| 2025.12.12 | ₩59,335 | ₩59,335 | ₩58,222 | ₩58,412 | -1.55% | 6.2천 |
|---|
| 2025.12.11 | ₩59,388 | ₩59,523 | ₩58,859 | ₩59,494 | +0.18% | 6.7천 |
|---|
| 2025.12.10 | ₩59,375 | ₩59,777 | ₩59,201 | ₩59,777 | +0.68% | 8.8천 |
|---|
| 2025.12.09 | ₩59,697 | ₩59,964 | ₩59,563 | ₩59,886 | +0.32% | 1.1만 |
|---|
| 2025.12.08 | ₩60,005 | ₩60,005 | ₩59,548 | ₩59,646 | -0.60% | 1.2만 |
|---|
| 2025.12.05 | ₩59,643 | ₩59,978 | ₩59,563 | ₩59,698 | +0.09% | 1.8만 |
|---|
| 2025.12.04 | ₩59,616 | ₩59,616 | ₩59,000 | ₩59,354 | -0.44% | 7.1천 |
|---|
| 2025.12.03 | ₩59,174 | ₩59,469 | ₩58,892 | ₩59,348 | +0.29% | 1.2만 |
|---|
| 2025.12.02 | ₩60,247 | ₩60,247 | ₩59,295 | ₩59,646 | -1.00% | 1.9만 |
|---|
| 2025.12.01 | ₩59,335 | ₩59,683 | ₩59,040 | ₩59,683 | +0.59% | 1.7만 |
|---|
| 2025.11.28 | ₩59,777 | ₩59,777 | ₩59,317 | ₩59,422 | -0.59% | 1만 |
|---|
| 2025.11.26 | ₩58,490 | ₩59,093 | ₩58,443 | ₩59,080 | +1.01% | 1만 |
|---|
| 2025.11.25 | ₩58,705 | ₩59,040 | ₩58,262 | ₩58,955 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩58,664 | ₩58,946 | ₩58,410 | ₩58,801 | +0.23% | 1.1만 |
|---|
| 2025.11.21 | ₩57,015 | ₩58,007 | ₩57,015 | ₩57,704 | +1.21% | 1.1만 |
|---|
| 2025.11.20 | ₩59,321 | ₩59,777 | ₩57,041 | ₩57,041 | -3.84% | 8.3천 |
|---|
| 2025.11.19 | ₩57,927 | ₩58,477 | ₩57,820 | ₩58,477 | +0.95% | 1.4만 |
|---|
| 2025.11.18 | ₩58,530 | ₩58,772 | ₩58,092 | ₩58,391 | -0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩59,013 | ₩59,616 | ₩58,410 | ₩58,864 | -0.25% | 4만 |
|---|
| 2025.11.14 | ₩58,866 | ₩59,415 | ₩58,798 | ₩59,311 | +0.76% | 7.9천 |
|---|
| 2025.11.13 | ₩60,139 | ₩60,555 | ₩59,505 | ₩59,553 | -0.97% | 1.1만 |
|---|
| 2025.11.12 | ₩60,944 | ₩61,011 | ₩60,260 | ₩60,863 | -0.13% | 1.4만 |
|---|
| 2025.11.11 | ₩61,212 | ₩61,427 | ₩61,011 | ₩61,353 | +0.23% | 1.6만 |
|---|
| 2025.11.10 | ₩61,065 | ₩61,478 | ₩60,888 | ₩61,331 | +0.44% | 1만 |
|---|
| 2025.11.07 | ₩59,477 | ₩60,054 | ₩59,030 | ₩60,054 | +0.97% | 1.2만 |
|---|
| 2025.11.06 | ₩61,279 | ₩61,279 | ₩60,096 | ₩60,134 | -1.87% | 1.5만 |
|---|
| 2025.11.05 | ₩60,917 | ₩61,346 | ₩60,649 | ₩61,299 | +0.63% | 1.8만 |
|---|
| 2025.11.04 | ₩61,641 | ₩62,204 | ₩61,152 | ₩61,275 | -0.59% | 1.9만 |
|---|
| 2025.11.03 | ₩62,700 | ₩62,700 | ₩62,175 | ₩62,426 | -0.44% | 1.7만 |
|---|
| 2025.10.31 | ₩62,593 | ₩62,593 | ₩61,803 | ₩62,050 | -0.87% | 1만 |
|---|
| 2025.10.30 | ₩62,580 | ₩62,580 | ₩61,641 | ₩61,723 | -1.37% | 8.7천 |
|---|
| 2025.10.29 | ₩62,499 | ₩62,499 | ₩62,227 | ₩62,446 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩62,325 | ₩62,647 | ₩62,218 | ₩62,632 | +0.49% | 1.8만 |
|---|
| 2025.10.27 | ₩61,574 | ₩62,898 | ₩61,453 | ₩61,940 | +0.59% | 3만 |
|---|
| 2025.10.24 | ₩60,823 | ₩60,998 | ₩59,710 | ₩60,896 | +0.12% | 7.8천 |
|---|
| 2025.10.23 | ₩60,032 | ₩60,327 | ₩59,905 | ₩60,166 | +0.22% | 9.7천 |
|---|
| 2025.10.22 | ₩60,434 | ₩60,488 | ₩59,469 | ₩59,964 | -0.78% | 6.3천 |
|---|
| 2025.10.21 | ₩60,877 | ₩61,145 | ₩60,783 | ₩61,007 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩60,287 | ₩61,346 | ₩60,287 | ₩60,952 | +1.10% | 1.6만 |
|---|
| 2025.10.17 | ₩59,482 | ₩60,287 | ₩59,402 | ₩60,092 | +1.03% | 3.4천 |
|---|
| 2025.10.16 | ₩60,421 | ₩60,421 | ₩59,657 | ₩59,823 | -0.99% | 5.2천 |
|---|
| 2025.10.15 | ₩59,844 | ₩61,306 | ₩59,748 | ₩59,933 | +0.15% | 8.2천 |
|---|
| 2025.10.14 | ₩59,576 | ₩60,032 | ₩58,844 | ₩59,776 | +0.34% | 6.3천 |
|---|
| 2025.10.13 | ₩59,630 | ₩60,287 | ₩59,549 | ₩60,113 | +0.81% | 2.8천 |
|---|
| 2025.10.10 | ₩60,756 | ₩61,118 | ₩58,835 | ₩58,835 | -3.16% | 8.7천 |
|---|