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 | ₩52,816 | ₩52,816 | ₩52,451 | ₩52,675 | -0.27% | 5.7천 |
| 2026.10.08 | ₩53,071 | ₩53,071 | ₩51,997 | ₩52,356 | -1.35% | 2.3만 |
| 2026.10.07 | ₩53,782 | ₩53,782 | ₩52,668 | ₩53,124 | -1.22% | 2.3만 |
| 2026.10.06 | ₩53,600 | ₩53,728 | ₩53,472 | ₩53,552 | -0.09% | 1.7만 |
| 2026.10.05 | ₩52,990 | ₩53,453 | ₩52,990 | ₩53,409 | +0.79% | 1.1만 |
| 2026.10.02 | ₩52,990 | ₩53,339 | ₩52,916 | ₩52,916 | -0.14% | 1.9만 |
| 2026.10.01 | ₩52,641 | ₩52,641 | ₩51,984 | ₩52,357 | -0.54% | 1.2만 |
| 2026.09.30 | ₩52,051 | ₩52,547 | ₩52,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,196 |
| +0.28% |
| 7.8천 |
| 2026.09.29 | ₩52,200 | ₩52,275 | ₩51,970 | ₩52,275 | +0.14% | 5.1천 |
|---|
| 2026.09.28 | ₩52,413 | ₩52,413 | ₩51,753 | ₩52,043 | -0.71% | 1.1만 |
|---|
| 2026.09.25 | ₩52,333 | ₩52,722 | ₩52,319 | ₩52,551 | +0.42% | 1.3만 |
|---|
| 2026.09.24 | ₩52,225 | ₩52,601 | ₩52,125 | ₩52,553 | +0.63% | 2만 |
|---|
| 2026.09.23 | ₩52,681 | ₩52,883 | ₩52,360 | ₩52,541 | -0.27% | 1.7만 |
|---|
| 2026.09.22 | ₩53,151 | ₩53,527 | ₩53,030 | ₩53,370 | +0.41% | 2만 |
|---|
| 2026.09.21 | ₩52,601 | ₩53,681 | ₩52,601 | ₩52,851 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩51,863 | ₩52,131 | ₩51,767 | ₩52,102 | +0.46% | 8.6천 |
|---|
| 2026.09.17 | ₩51,823 | ₩51,944 | ₩51,612 | ₩51,812 | -0.02% | 9.7천 |
|---|
| 2026.09.16 | ₩50,991 | ₩51,313 | ₩50,649 | ₩50,817 | -0.34% | 1.1만 |
|---|
| 2026.09.15 | ₩51,112 | ₩51,246 | ₩50,983 | ₩50,988 | -0.24% | 1.4만 |
|---|
| 2026.09.14 | ₩51,286 | ₩51,890 | ₩51,160 | ₩51,572 | +0.56% | 1.8만 |
|---|
| 2026.09.11 | ₩51,944 | ₩52,131 | ₩51,796 | ₩52,024 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩51,420 | ₩51,622 | ₩51,380 | ₩51,488 | +0.13% | 8.9천 |
|---|
| 2026.09.09 | ₩51,823 | ₩52,158 | ₩51,823 | ₩51,925 | +0.20% | 2.8만 |
|---|
| 2026.09.08 | ₩52,292 | ₩52,521 | ₩52,172 | ₩52,413 | +0.23% | 1.9만 |
|---|
| 2026.09.04 | ₩52,400 | ₩52,400 | ₩52,118 | ₩52,350 | -0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩52,038 | ₩52,266 | ₩52,011 | ₩52,195 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩51,622 | ₩51,850 | ₩51,622 | ₩51,811 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩52,038 | ₩52,199 | ₩51,783 | ₩51,997 | -0.08% | 1.7만 |
|---|
| 2026.08.31 | ₩52,453 | ₩52,521 | ₩52,319 | ₩52,502 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩52,762 | ₩52,802 | ₩52,294 | ₩52,419 | -0.65% | 8.4천 |
|---|
| 2026.08.27 | ₩52,319 | ₩52,735 | ₩52,319 | ₩52,718 | +0.76% | 1.3만 |
|---|
| 2026.08.26 | ₩51,877 | ₩52,158 | ₩51,796 | ₩51,958 | +0.16% | 5.9천 |
|---|
| 2026.08.25 | ₩52,038 | ₩52,279 | ₩52,038 | ₩52,266 | +0.44% | 6.2천 |
|---|
| 2026.08.24 | ₩52,118 | ₩52,118 | ₩51,474 | ₩51,856 | -0.50% | 1.9만 |
|---|
| 2026.08.21 | ₩52,427 | ₩52,427 | ₩51,903 | ₩52,254 | -0.33% | 7.7천 |
|---|
| 2026.08.20 | ₩53,567 | ₩53,567 | ₩51,930 | ₩51,960 | -3.00% | 1.1만 |
|---|
| 2026.08.19 | ₩52,319 | ₩52,507 | ₩52,240 | ₩52,247 | -0.14% | 3.3천 |
|---|
| 2026.08.18 | ₩52,910 | ₩52,923 | ₩52,539 | ₩52,590 | -0.60% | 1.4만 |
|---|
| 2026.08.17 | ₩53,661 | ₩53,875 | ₩53,433 | ₩53,493 | -0.31% | 1.5만 |
|---|
| 2026.08.14 | ₩53,741 | ₩53,741 | ₩53,399 | ₩53,419 | -0.60% | 9.8천 |
|---|
| 2026.08.13 | ₩53,580 | ₩54,305 | ₩50,562 | ₩53,741 | +0.30% | 3.5만 |
|---|
| 2026.08.12 | ₩53,299 | ₩53,392 | ₩53,089 | ₩53,138 | -0.30% | 1.8만 |
|---|
| 2026.08.11 | ₩53,647 | ₩53,714 | ₩53,097 | ₩53,352 | -0.55% | 1.1만 |
|---|
| 2026.08.10 | ₩53,392 | ₩53,533 | ₩53,107 | ₩53,392 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩53,299 | ₩53,473 | ₩52,963 | ₩53,366 | +0.13% | 9.7천 |
|---|
| 2026.08.06 | ₩52,561 | ₩52,842 | ₩52,212 | ₩52,826 | +0.51% | 1.9만 |
|---|
| 2026.08.05 | ₩53,594 | ₩53,701 | ₩53,003 | ₩53,044 | -1.03% | 2.3만 |
|---|
| 2026.08.04 | ₩53,567 | ₩54,050 | ₩53,245 | ₩53,929 | +0.68% | 5.4만 |
|---|
| 2026.08.03 | ₩52,400 | ₩53,312 | ₩52,239 | ₩52,994 | +1.13% | 3.2만 |
|---|
| 2026.07.31 | ₩52,400 | ₩52,400 | ₩51,620 | ₩52,215 | -0.35% | 1.4만 |
|---|
| 2026.07.30 | ₩51,581 | ₩52,213 | ₩51,581 | ₩52,114 | +1.03% | 2만 |
|---|
| 2026.07.29 | ₩51,259 | ₩51,501 | ₩50,408 | ₩50,408 | -1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩51,877 | ₩51,957 | ₩51,031 | ₩51,761 | -0.22% | 2만 |
|---|
| 2026.07.27 | ₩52,561 | ₩52,628 | ₩51,761 | ₩52,140 | -0.80% | 1.8만 |
|---|
| 2026.07.24 | ₩52,730 | ₩52,730 | ₩52,144 | ₩52,144 | -1.11% | 1.1만 |
|---|
| 2026.07.23 | ₩52,910 | ₩52,923 | ₩52,467 | ₩52,617 | -0.55% | 1.1만 |
|---|
| 2026.07.22 | ₩53,527 | ₩53,795 | ₩53,355 | ₩53,646 | +0.22% | 1.2만 |
|---|
| 2026.07.21 | ₩54,050 | ₩54,318 | ₩53,728 | ₩54,188 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩53,285 | ₩53,741 | ₩53,030 | ₩53,030 | -0.48% | 1.4만 |
|---|
| 2026.07.17 | ₩52,749 | ₩53,527 | ₩52,386 | ₩52,950 | +0.38% | 2.5만 |
|---|
| 2026.07.16 | ₩54,264 | ₩54,264 | ₩53,540 | ₩53,639 | -1.15% | 1.4만 |
|---|
| 2026.07.15 | ₩54,962 | ₩54,962 | ₩54,090 | ₩54,399 | -1.03% | 8.7천 |
|---|
| 2026.07.14 | ₩55,056 | ₩55,351 | ₩54,687 | ₩55,217 | +0.29% | 2만 |
|---|
| 2026.07.13 | ₩54,747 | ₩54,747 | ₩54,224 | ₩54,232 | -0.94% | 1.4만 |
|---|
| 2026.07.10 | ₩55,177 | ₩55,323 | ₩54,694 | ₩55,248 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩54,788 | ₩55,230 | ₩54,278 | ₩55,064 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩53,714 | ₩54,073 | ₩53,218 | ₩54,073 | +0.67% | 1.1만 |
|---|
| 2026.07.07 | ₩54,855 | ₩54,855 | ₩53,902 | ₩54,228 | -1.14% | 1.9만 |
|---|
| 2026.07.06 | ₩54,721 | ₩55,257 | ₩54,721 | ₩55,214 | +0.90% | 4.3천 |
|---|
| 2026.07.02 | ₩55,458 | ₩55,673 | ₩53,902 | ₩54,310 | -2.07% | 1.3만 |
|---|
| 2026.07.01 | ₩55,767 | ₩55,767 | ₩55,210 | ₩55,257 | -0.91% | 1.7만 |
|---|
| 2026.06.30 | ₩56,089 | ₩56,988 | ₩56,089 | ₩56,801 | +1.27% | 5.3만 |
|---|
| 2026.06.29 | ₩55,740 | ₩56,465 | ₩55,512 | ₩56,336 | +1.07% | 4.5만 |
|---|
| 2026.06.26 | ₩54,841 | ₩55,526 | ₩54,841 | ₩55,099 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩56,424 | ₩56,424 | ₩54,815 | ₩55,495 | -1.65% | 1.7만 |
|---|
| 2026.06.24 | ₩55,378 | ₩55,713 | ₩54,714 | ₩55,090 | -0.52% | 1.5만 |
|---|
| 2026.06.23 | ₩55,418 | ₩55,968 | ₩55,300 | ₩55,657 | +0.43% | 2.8만 |
|---|
| 2026.06.22 | ₩57,820 | ₩57,967 | ₩57,015 | ₩57,350 | -0.81% | 1.7만 |
|---|
| 2026.06.18 | ₩56,921 | ₩57,269 | ₩56,545 | ₩57,269 | +0.61% | 1.9만 |
|---|
| 2026.06.17 | ₩56,478 | ₩56,760 | ₩55,810 | ₩55,810 | -1.18% | 3만 |
|---|
| 2026.06.16 | ₩57,659 | ₩57,685 | ₩56,706 | ₩56,706 | -1.65% | 3.4만 |
|---|
| 2026.06.15 | ₩56,304 | ₩57,833 | ₩56,304 | ₩57,546 | +2.21% | 3.4만 |
|---|
| 2026.06.12 | ₩55,177 | ₩55,861 | ₩55,036 | ₩55,741 | +1.02% | 1.4만 |
|---|
| 2026.06.11 | ₩54,801 | ₩55,405 | ₩54,600 | ₩55,382 | +1.06% | 2.9만 |
|---|
| 2026.06.10 | ₩57,739 | ₩57,739 | ₩54,399 | ₩54,399 | -5.79% | 9.6천 |
|---|
| 2026.06.09 | ₩56,545 | ₩56,612 | ₩54,251 | ₩55,505 | -1.84% | 7.2만 |
|---|
| 2026.06.08 | ₩56,263 | ₩56,773 | ₩55,780 | ₩56,363 | +0.18% | 2.1만 |
|---|
| 2026.06.05 | ₩57,176 | ₩57,176 | ₩54,935 | ₩55,350 | -3.19% | 2.6만 |
|---|
| 2026.06.04 | ₩57,659 | ₩58,007 | ₩57,153 | ₩58,007 | +0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩58,329 | ₩58,611 | ₩58,101 | ₩58,510 | +0.31% | 3.6만 |
|---|
| 2026.06.02 | ₩58,437 | ₩59,013 | ₩58,370 | ₩58,787 | +0.60% | 2.4만 |
|---|
| 2026.06.01 | ₩58,209 | ₩58,665 | ₩57,860 | ₩58,453 | +0.42% | 8.2천 |
|---|
| 2026.05.29 | ₩58,021 | ₩58,356 | ₩57,967 | ₩58,222 | +0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩56,451 | ₩57,967 | ₩56,451 | ₩57,967 | +2.69% | 1.6만 |
|---|
| 2026.05.27 | ₩57,498 | ₩57,498 | ₩57,223 | ₩57,410 | -0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩57,296 | ₩57,739 | ₩56,948 | ₩57,672 | +0.66% | 2.2만 |
|---|
| 2026.05.22 | ₩56,760 | ₩57,015 | ₩56,652 | ₩56,867 | +0.19% | 5천 |
|---|
| 2026.05.21 | ₩55,834 | ₩56,436 | ₩55,834 | ₩56,371 | +0.96% | 6.8천 |
|---|
| 2026.05.20 | ₩55,888 | ₩56,290 | ₩55,633 | ₩56,255 | +0.66% | 2.2만 |
|---|
| 2026.05.19 | ₩55,881 | ₩56,088 | ₩55,358 | ₩55,713 | -0.30% | 1.8만 |
|---|
| 2026.05.18 | ₩55,754 | ₩56,371 | ₩53,808 | ₩56,023 | +0.48% | 2.1만 |
|---|
| 2026.05.15 | ₩56,263 | ₩56,471 | ₩55,874 | ₩56,245 | -0.03% | 1만 |
|---|
| 2026.05.14 | ₩56,666 | ₩57,001 | ₩56,666 | ₩56,921 | +0.45% | 6.9천 |
|---|
| 2026.05.13 | ₩56,344 | ₩56,639 | ₩55,982 | ₩56,451 | +0.19% | 7.5천 |
|---|
| 2026.05.12 | ₩56,478 | ₩56,478 | ₩55,740 | ₩56,341 | -0.24% | 1.7만 |
|---|
| 2026.05.11 | ₩56,545 | ₩56,894 | ₩56,411 | ₩56,719 | +0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩56,076 | ₩56,666 | ₩56,076 | ₩56,467 | +0.70% | 1.3만 |
|---|
| 2026.05.07 | ₩55,955 | ₩56,143 | ₩55,646 | ₩55,814 | -0.25% | 2.2만 |
|---|
| 2026.05.06 | ₩55,445 | ₩55,818 | ₩55,445 | ₩55,754 | +0.56% | 1.3만 |
|---|
| 2026.05.05 | ₩55,002 | ₩56,199 | ₩55,002 | ₩55,363 | +0.66% | 1.2만 |
|---|
| 2026.05.04 | ₩54,519 | ₩55,069 | ₩54,506 | ₩54,813 | +0.54% | 1.2만 |
|---|
| 2026.05.01 | ₩53,688 | ₩54,868 | ₩53,688 | ₩54,620 | +1.74% | 1.5만 |
|---|
| 2026.04.30 | ₩53,969 | ₩54,755 | ₩53,567 | ₩54,282 | +0.58% | 2.3만 |
|---|
| 2026.04.29 | ₩53,634 | ₩53,725 | ₩53,350 | ₩53,725 | +0.17% | 1만 |
|---|
| 2026.04.28 | ₩53,768 | ₩53,768 | ₩53,406 | ₩53,696 | -0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩54,144 | ₩54,251 | ₩53,741 | ₩54,228 | +0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩53,849 | ₩54,188 | ₩53,849 | ₩54,065 | +0.40% | 1.2만 |
|---|
| 2026.04.23 | ₩53,486 | ₩53,674 | ₩52,789 | ₩53,321 | -0.31% | 3.6만 |
|---|
| 2026.04.22 | ₩53,111 | ₩53,547 | ₩53,111 | ₩53,513 | +0.76% | 1.8만 |
|---|
| 2026.04.21 | ₩53,513 | ₩53,540 | ₩52,507 | ₩52,507 | -1.88% | 6.1만 |
|---|
| 2026.04.20 | ₩53,527 | ₩53,527 | ₩52,963 | ₩53,320 | -0.39% | 1만 |
|---|
| 2026.04.17 | ₩53,285 | ₩53,580 | ₩53,124 | ₩53,452 | +0.31% | 2.2만 |
|---|
| 2026.04.16 | ₩52,708 | ₩52,842 | ₩52,252 | ₩52,785 | +0.15% | 2.2만 |
|---|
| 2026.04.15 | ₩52,628 | ₩52,655 | ₩52,313 | ₩52,512 | -0.22% | 1만 |
|---|
| 2026.04.14 | ₩52,480 | ₩53,795 | ₩52,467 | ₩53,795 | +2.51% | 2만 |
|---|
| 2026.04.13 | ₩51,729 | ₩52,185 | ₩51,649 | ₩52,107 | +0.73% | 1.6만 |
|---|
| 2026.04.10 | ₩52,078 | ₩52,078 | ₩51,689 | ₩51,898 | -0.35% | 1.1만 |
|---|
| 2026.04.09 | ₩51,662 | ₩51,917 | ₩51,447 | ₩51,822 | +0.31% | 1.5만 |
|---|
| 2026.04.08 | ₩51,783 | ₩51,783 | ₩51,221 | ₩51,475 | -0.59% | 1.6만 |
|---|
| 2026.04.07 | ₩49,931 | ₩50,284 | ₩49,328 | ₩50,284 | +0.71% | 1.6만 |
|---|
| 2026.04.06 | ₩49,851 | ₩50,279 | ₩49,837 | ₩50,184 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩49,516 | ₩49,905 | ₩49,291 | ₩49,847 | +0.67% | 1.3만 |
|---|
| 2026.04.01 | ₩50,052 | ₩50,334 | ₩49,917 | ₩50,260 | +0.42% | 1.2만 |
|---|
| 2026.03.31 | ₩49,448 | ₩50,052 | ₩49,448 | ₩49,974 | +1.06% | 1.1만 |
|---|
| 2026.03.30 | ₩49,784 | ₩49,784 | ₩48,778 | ₩49,059 | -1.46% | 7.1천 |
|---|
| 2026.03.27 | ₩49,851 | ₩49,945 | ₩49,261 | ₩49,342 | -1.02% | 4만 |
|---|
| 2026.03.26 | ₩50,978 | ₩51,018 | ₩50,200 | ₩50,208 | -1.51% | 2.8만 |
|---|
| 2026.03.25 | ₩51,273 | ₩51,528 | ₩51,192 | ₩51,320 | +0.09% | 9천 |
|---|
| 2026.03.24 | ₩51,219 | ₩51,567 | ₩51,192 | ₩51,272 | +0.10% | 1.6만 |
|---|
| 2026.03.23 | ₩51,555 | ₩52,118 | ₩51,555 | ₩51,614 | +0.11% | 1.4만 |
|---|
| 2026.03.20 | ₩51,675 | ₩51,675 | ₩50,663 | ₩50,865 | -1.57% | 8.2천 |
|---|
| 2026.03.19 | ₩51,581 | ₩51,917 | ₩51,233 | ₩51,818 | +0.46% | 1.6만 |
|---|
| 2026.03.18 | ₩52,614 | ₩52,614 | ₩51,863 | ₩51,964 | -1.24% | 1.3만 |
|---|
| 2026.03.17 | ₩53,122 | ₩53,379 | ₩53,003 | ₩53,119 | -0.01% | 9.9천 |
|---|
| 2026.03.16 | ₩52,360 | ₩53,124 | ₩52,201 | ₩52,714 | +0.68% | 1.8만 |
|---|
| 2026.03.13 | ₩52,614 | ₩52,730 | ₩52,011 | ₩52,031 | -1.11% | 5.1천 |
|---|
| 2026.03.12 | ₩52,802 | ₩52,802 | ₩52,303 | ₩52,364 | -0.83% | 8.4천 |
|---|
| 2026.03.11 | ₩53,003 | ₩53,232 | ₩53,003 | ₩53,089 | +0.16% | 5.9천 |
|---|
| 2026.03.10 | ₩53,755 | ₩53,849 | ₩53,372 | ₩53,405 | -0.65% | 1.5만 |
|---|
| 2026.03.09 | ₩52,842 | ₩53,553 | ₩52,561 | ₩53,427 | +1.11% | 1.1만 |
|---|
| 2026.03.06 | ₩53,299 | ₩53,633 | ₩53,075 | ₩53,386 | +0.16% | 1.3만 |
|---|
| 2026.03.05 | ₩53,795 | ₩54,104 | ₩53,406 | ₩53,913 | +0.22% | 7.5천 |
|---|
| 2026.03.04 | ₩53,501 | ₩54,097 | ₩53,460 | ₩54,097 | +1.11% | 4.5천 |
|---|
| 2026.03.03 | ₩53,071 | ₩53,553 | ₩52,708 | ₩53,539 | +0.88% | 2만 |
|---|
| 2026.03.02 | ₩53,379 | ₩54,104 | ₩53,379 | ₩54,043 | +1.24% | 1.2만 |
|---|
| 2026.02.27 | ₩53,956 | ₩54,224 | ₩53,862 | ₩54,211 | +0.47% | 5.1천 |
|---|
| 2026.02.26 | ₩54,975 | ₩54,975 | ₩54,010 | ₩54,369 | -1.10% | 8.2천 |
|---|
| 2026.02.25 | ₩54,667 | ₩55,002 | ₩54,645 | ₩54,923 | +0.47% | 7.5천 |
|---|
| 2026.02.24 | ₩54,184 | ₩54,705 | ₩54,171 | ₩54,651 | +0.86% | 1.7만 |
|---|
| 2026.02.23 | ₩54,694 | ₩54,694 | ₩54,003 | ₩54,104 | -1.08% | 1.3만 |
|---|
| 2026.02.20 | ₩54,425 | ₩54,737 | ₩54,425 | ₩54,737 | +0.57% | 5.5천 |
|---|
| 2026.02.19 | ₩54,573 | ₩54,747 | ₩54,332 | ₩54,515 | -0.11% | 1만 |
|---|
| 2026.02.18 | ₩54,332 | ₩54,654 | ₩54,211 | ₩54,636 | +0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩54,506 | ₩54,828 | ₩53,674 | ₩54,527 | +0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩54,613 | ₩54,739 | ₩54,157 | ₩54,403 | -0.39% | 8.9만 |
|---|
| 2026.02.12 | ₩55,794 | ₩55,794 | ₩54,239 | ₩54,392 | -2.51% | 1.8만 |
|---|
| 2026.02.11 | ₩55,711 | ₩55,767 | ₩54,975 | ₩55,531 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩55,847 | ₩56,654 | ₩55,780 | ₩55,853 | +0.01% | 1.1만 |
|---|
| 2026.02.09 | ₩55,623 | ₩56,925 | ₩55,623 | ₩56,925 | +2.34% | 2.2만 |
|---|
| 2026.02.06 | ₩55,552 | ₩56,169 | ₩55,432 | ₩55,963 | +0.74% | 3.6만 |
|---|
| 2026.02.05 | ₩55,244 | ₩55,686 | ₩54,694 | ₩55,206 | -0.07% | 2.5만 |
|---|
| 2026.02.04 | ₩56,706 | ₩56,706 | ₩55,566 | ₩55,802 | -1.59% | 2.1만 |
|---|
| 2026.02.03 | ₩58,021 | ₩58,021 | ₩56,690 | ₩57,135 | -1.53% | 1.3만 |
|---|
| 2026.02.02 | ₩57,256 | ₩58,168 | ₩57,256 | ₩58,031 | +1.35% | 1.9만 |
|---|
| 2026.01.30 | ₩57,830 | ₩58,115 | ₩57,475 | ₩57,616 | -0.37% | 1.1만 |
|---|
| 2026.01.29 | ₩58,665 | ₩58,665 | ₩57,229 | ₩58,246 | -0.71% | 8.6천 |
|---|
| 2026.01.28 | ₩58,638 | ₩58,785 | ₩58,496 | ₩58,646 | +0.01% | 1.1만 |
|---|
| 2026.01.27 | ₩58,370 | ₩58,732 | ₩58,370 | ₩58,713 | +0.59% | 8.4천 |
|---|
| 2026.01.26 | ₩58,061 | ₩58,517 | ₩57,980 | ₩58,182 | +0.21% | 1.1만 |
|---|
| 2026.01.23 | ₩57,699 | ₩58,022 | ₩57,672 | ₩57,982 | +0.49% | 1.2만 |
|---|
| 2026.01.22 | ₩58,021 | ₩58,021 | ₩57,451 | ₩57,722 | -0.52% | 3.1만 |
|---|
| 2026.01.21 | ₩56,907 | ₩57,310 | ₩56,740 | ₩57,217 | +0.54% | 1.1만 |
|---|
| 2026.01.20 | ₩57,235 | ₩57,632 | ₩56,949 | ₩57,149 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩58,584 | ₩58,584 | ₩58,155 | ₩58,304 | -0.48% | 8.7천 |
|---|
| 2026.01.15 | ₩58,584 | ₩58,584 | ₩58,140 | ₩58,140 | -0.76% | 7.6천 |
|---|
| 2026.01.14 | ₩58,034 | ₩58,034 | ₩57,350 | ₩57,740 | -0.51% | 8.8천 |
|---|
| 2026.01.13 | ₩58,879 | ₩58,879 | ₩58,356 | ₩58,555 | -0.55% | 6.8천 |
|---|
| 2026.01.12 | ₩58,437 | ₩58,705 | ₩58,437 | ₩58,630 | +0.33% | 1.4만 |
|---|
| 2026.01.09 | ₩58,692 | ₩58,759 | ₩58,352 | ₩58,724 | +0.05% | 5.9천 |
|---|
| 2026.01.08 | ₩58,624 | ₩58,624 | ₩58,195 | ₩58,395 | -0.39% | 1.1만 |
|---|
| 2026.01.07 | ₩58,450 | ₩58,799 | ₩58,450 | ₩58,678 | +0.39% | 8.5천 |
|---|
| 2026.01.06 | ₩58,531 | ₩58,906 | ₩58,500 | ₩58,846 | +0.54% | 1.8만 |
|---|
| 2026.01.05 | ₩58,665 | ₩58,759 | ₩58,253 | ₩58,435 | -0.39% | 2.9만 |
|---|
| 2026.01.02 | ₩58,209 | ₩58,839 | ₩57,726 | ₩57,958 | -0.43% | 1.7만 |
|---|
| 2025.12.31 | ₩58,557 | ₩58,557 | ₩58,017 | ₩58,017 | -0.92% | 2.1만 |
|---|
| 2025.12.30 | ₩58,732 | ₩59,027 | ₩58,635 | ₩58,873 | +0.24% | 8.9만 |
|---|
| 2025.12.29 | ₩58,504 | ₩58,893 | ₩58,370 | ₩58,811 | +0.53% | 1.9만 |
|---|
| 2025.12.26 | ₩59,027 | ₩59,027 | ₩58,850 | ₩58,960 | -0.11% | 8.9천 |
|---|
| 2025.12.24 | ₩58,571 | ₩59,027 | ₩58,571 | ₩59,020 | +0.77% | 1.1만 |
|---|
| 2025.12.23 | ₩58,960 | ₩59,362 | ₩58,960 | ₩59,317 | +0.61% | 1.5만 |
|---|
| 2025.12.22 | ₩59,000 | ₩59,134 | ₩58,916 | ₩59,070 | +0.12% | 7.8천 |
|---|
| 2025.12.19 | ₩58,383 | ₩58,745 | ₩58,324 | ₩58,728 | +0.59% | 1.6만 |
|---|
| 2025.12.18 | ₩57,806 | ₩58,168 | ₩57,553 | ₩57,960 | +0.27% | 6.6천 |
|---|
| 2025.12.17 | ₩58,141 | ₩58,760 | ₩57,009 | ₩57,009 | -1.95% | 8.7천 |
|---|
| 2025.12.16 | ₩58,074 | ₩58,692 | ₩58,068 | ₩58,611 | +0.92% | 1.5만 |
|---|
| 2025.12.15 | ₩59,087 | ₩59,087 | ₩58,139 | ₩58,300 | -1.33% | 9천 |
|---|
| 2025.12.12 | ₩59,362 | ₩59,362 | ₩58,249 | ₩58,439 | -1.55% | 6.2천 |
|---|
| 2025.12.11 | ₩59,416 | ₩59,550 | ₩58,886 | ₩59,522 | +0.18% | 6.7천 |
|---|
| 2025.12.10 | ₩59,403 | ₩59,805 | ₩59,228 | ₩59,805 | +0.68% | 8.8천 |
|---|
| 2025.12.09 | ₩59,724 | ₩59,991 | ₩59,590 | ₩59,914 | +0.32% | 1.1만 |
|---|
| 2025.12.08 | ₩60,033 | ₩60,033 | ₩59,576 | ₩59,673 | -0.60% | 1.2만 |
|---|
| 2025.12.05 | ₩59,671 | ₩60,006 | ₩59,590 | ₩59,726 | +0.09% | 1.8만 |
|---|
| 2025.12.04 | ₩59,644 | ₩59,644 | ₩59,027 | ₩59,381 | -0.44% | 7.1천 |
|---|
| 2025.12.03 | ₩59,201 | ₩59,496 | ₩58,920 | ₩59,376 | +0.29% | 1.2만 |
|---|
| 2025.12.02 | ₩60,274 | ₩60,274 | ₩59,322 | ₩59,673 | -1.00% | 1.9만 |
|---|
| 2025.12.01 | ₩59,362 | ₩59,711 | ₩59,067 | ₩59,711 | +0.59% | 1.7만 |
|---|
| 2025.11.28 | ₩59,805 | ₩59,805 | ₩59,345 | ₩59,449 | -0.59% | 1만 |
|---|
| 2025.11.26 | ₩58,517 | ₩59,121 | ₩58,470 | ₩59,107 | +1.01% | 1만 |
|---|
| 2025.11.25 | ₩58,732 | ₩59,067 | ₩58,289 | ₩58,983 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩58,692 | ₩58,973 | ₩58,437 | ₩58,828 | +0.23% | 1.1만 |
|---|
| 2025.11.21 | ₩57,041 | ₩58,034 | ₩57,041 | ₩57,731 | +1.21% | 1.1만 |
|---|
| 2025.11.20 | ₩59,349 | ₩59,805 | ₩57,067 | ₩57,067 | -3.84% | 8.3천 |
|---|
| 2025.11.19 | ₩57,954 | ₩58,504 | ₩57,846 | ₩58,504 | +0.95% | 1.4만 |
|---|
| 2025.11.18 | ₩58,557 | ₩58,799 | ₩58,119 | ₩58,418 | -0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩59,040 | ₩59,644 | ₩58,437 | ₩58,891 | -0.25% | 4만 |
|---|
| 2025.11.14 | ₩58,893 | ₩59,443 | ₩58,826 | ₩59,338 | +0.76% | 7.9천 |
|---|
| 2025.11.13 | ₩60,167 | ₩60,583 | ₩59,533 | ₩59,581 | -0.97% | 1.1만 |
|---|
| 2025.11.12 | ₩60,972 | ₩61,039 | ₩60,288 | ₩60,892 | -0.13% | 1.4만 |
|---|
| 2025.11.11 | ₩61,240 | ₩61,455 | ₩61,039 | ₩61,381 | +0.23% | 1.6만 |
|---|
| 2025.11.10 | ₩61,093 | ₩61,506 | ₩60,916 | ₩61,360 | +0.44% | 1만 |
|---|
| 2025.11.07 | ₩59,504 | ₩60,081 | ₩59,058 | ₩60,081 | +0.97% | 1.2만 |
|---|
| 2025.11.06 | ₩61,307 | ₩61,307 | ₩60,124 | ₩60,162 | -1.87% | 1.5만 |
|---|
| 2025.11.05 | ₩60,945 | ₩61,375 | ₩60,677 | ₩61,328 | +0.63% | 1.8만 |
|---|
| 2025.11.04 | ₩61,670 | ₩62,233 | ₩61,180 | ₩61,303 | -0.59% | 1.9만 |
|---|
| 2025.11.03 | ₩62,729 | ₩62,729 | ₩62,204 | ₩62,454 | -0.44% | 1.7만 |
|---|
| 2025.10.31 | ₩62,622 | ₩62,622 | ₩61,832 | ₩62,079 | -0.87% | 1만 |
|---|
| 2025.10.30 | ₩62,609 | ₩62,609 | ₩61,670 | ₩61,752 | -1.37% | 8.7천 |
|---|
| 2025.10.29 | ₩62,528 | ₩62,528 | ₩62,256 | ₩62,475 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩62,354 | ₩62,676 | ₩62,247 | ₩62,661 | +0.49% | 1.8만 |
|---|
| 2025.10.27 | ₩61,603 | ₩62,927 | ₩61,482 | ₩61,969 | +0.59% | 3만 |
|---|
| 2025.10.24 | ₩60,851 | ₩61,026 | ₩59,738 | ₩60,924 | +0.12% | 7.8천 |
|---|
| 2025.10.23 | ₩60,060 | ₩60,355 | ₩59,932 | ₩60,194 | +0.22% | 9.7천 |
|---|
| 2025.10.22 | ₩60,462 | ₩60,516 | ₩59,496 | ₩59,991 | -0.78% | 6.3천 |
|---|
| 2025.10.21 | ₩60,905 | ₩61,173 | ₩60,811 | ₩61,035 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩60,315 | ₩61,375 | ₩60,315 | ₩60,980 | +1.10% | 1.6만 |
|---|
| 2025.10.17 | ₩59,510 | ₩60,315 | ₩59,429 | ₩60,120 | +1.03% | 3.4천 |
|---|
| 2025.10.16 | ₩60,449 | ₩60,449 | ₩59,684 | ₩59,851 | -0.99% | 5.2천 |
|---|
| 2025.10.15 | ₩59,872 | ₩61,334 | ₩59,775 | ₩59,961 | +0.15% | 8.2천 |
|---|
| 2025.10.14 | ₩59,604 | ₩60,060 | ₩58,871 | ₩59,804 | +0.34% | 6.3천 |
|---|
| 2025.10.13 | ₩59,657 | ₩60,315 | ₩59,577 | ₩60,140 | +0.81% | 2.8천 |
|---|
| 2025.10.10 | ₩60,784 | ₩61,146 | ₩58,862 | ₩58,862 | -3.16% | 8.7천 |
|---|