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 | ₩52,757 | ₩52,757 | ₩52,392 | ₩52,616 | -0.27% | 5.7천 |
| 2026.10.08 | ₩53,011 | ₩53,011 | ₩51,939 | ₩52,297 | -1.35% | 2.3만 |
| 2026.10.07 | ₩53,721 | ₩53,721 | ₩52,609 | ₩53,065 | -1.22% | 2.3만 |
| 2026.10.06 | ₩53,541 | ₩53,668 | ₩53,412 | ₩53,492 | -0.09% | 1.7만 |
| 2026.10.05 | ₩52,931 | ₩53,393 | ₩52,931 | ₩53,349 | +0.79% | 1.1만 |
| 2026.10.02 | ₩52,931 | ₩53,279 | ₩52,857 | ₩52,857 | -0.14% | 1.9만 |
| 2026.10.01 | ₩52,582 | ₩52,582 | ₩51,926 | ₩52,298 | -0.54% | 1.2만 |
| 2026.09.30 | ₩51,993 | ₩52,489 | ₩51,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,137 |
| +0.28% |
| 7.8천 |
| 2026.09.29 | ₩52,142 | ₩52,217 | ₩51,912 | ₩52,217 | +0.14% | 5.1천 |
|---|
| 2026.09.28 | ₩52,355 | ₩52,355 | ₩51,695 | ₩51,985 | -0.71% | 1.1만 |
|---|
| 2026.09.25 | ₩52,274 | ₩52,663 | ₩52,261 | ₩52,493 | +0.42% | 1.3만 |
|---|
| 2026.09.24 | ₩52,167 | ₩52,542 | ₩52,066 | ₩52,494 | +0.63% | 2만 |
|---|
| 2026.09.23 | ₩52,623 | ₩52,824 | ₩52,301 | ₩52,482 | -0.27% | 1.7만 |
|---|
| 2026.09.22 | ₩53,092 | ₩53,467 | ₩52,971 | ₩53,310 | +0.41% | 2만 |
|---|
| 2026.09.21 | ₩52,542 | ₩53,621 | ₩52,542 | ₩52,791 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩51,805 | ₩52,073 | ₩51,709 | ₩52,044 | +0.46% | 8.6천 |
|---|
| 2026.09.17 | ₩51,765 | ₩51,886 | ₩51,555 | ₩51,754 | -0.02% | 9.7천 |
|---|
| 2026.09.16 | ₩50,934 | ₩51,256 | ₩50,592 | ₩50,760 | -0.34% | 1.1만 |
|---|
| 2026.09.15 | ₩51,055 | ₩51,189 | ₩50,926 | ₩50,931 | -0.24% | 1.4만 |
|---|
| 2026.09.14 | ₩51,229 | ₩51,832 | ₩51,103 | ₩51,514 | +0.56% | 1.8만 |
|---|
| 2026.09.11 | ₩51,886 | ₩52,073 | ₩51,738 | ₩51,966 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩51,363 | ₩51,564 | ₩51,323 | ₩51,430 | +0.13% | 8.9천 |
|---|
| 2026.09.09 | ₩51,765 | ₩52,100 | ₩51,765 | ₩51,867 | +0.20% | 2.8만 |
|---|
| 2026.09.08 | ₩52,234 | ₩52,462 | ₩52,113 | ₩52,355 | +0.23% | 1.9만 |
|---|
| 2026.09.04 | ₩52,341 | ₩52,341 | ₩52,060 | ₩52,292 | -0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩51,979 | ₩52,207 | ₩51,953 | ₩52,136 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩51,564 | ₩51,792 | ₩51,564 | ₩51,753 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩51,979 | ₩52,140 | ₩51,725 | ₩51,939 | -0.08% | 1.7만 |
|---|
| 2026.08.31 | ₩52,395 | ₩52,462 | ₩52,261 | ₩52,443 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩52,703 | ₩52,743 | ₩52,235 | ₩52,360 | -0.65% | 8.4천 |
|---|
| 2026.08.27 | ₩52,261 | ₩52,676 | ₩52,261 | ₩52,659 | +0.76% | 1.3만 |
|---|
| 2026.08.26 | ₩51,819 | ₩52,100 | ₩51,738 | ₩51,900 | +0.16% | 5.9천 |
|---|
| 2026.08.25 | ₩51,979 | ₩52,221 | ₩51,979 | ₩52,207 | +0.44% | 6.2천 |
|---|
| 2026.08.24 | ₩52,060 | ₩52,060 | ₩51,417 | ₩51,798 | -0.50% | 1.9만 |
|---|
| 2026.08.21 | ₩52,368 | ₩52,368 | ₩51,845 | ₩52,195 | -0.33% | 7.7천 |
|---|
| 2026.08.20 | ₩53,507 | ₩53,507 | ₩51,872 | ₩51,902 | -3.00% | 1.1만 |
|---|
| 2026.08.19 | ₩52,261 | ₩52,448 | ₩52,182 | ₩52,188 | -0.14% | 3.3천 |
|---|
| 2026.08.18 | ₩52,850 | ₩52,864 | ₩52,481 | ₩52,531 | -0.60% | 1.4만 |
|---|
| 2026.08.17 | ₩53,601 | ₩53,815 | ₩53,373 | ₩53,433 | -0.31% | 1.5만 |
|---|
| 2026.08.14 | ₩53,681 | ₩53,681 | ₩53,339 | ₩53,360 | -0.60% | 9.8천 |
|---|
| 2026.08.13 | ₩53,520 | ₩54,244 | ₩50,505 | ₩53,681 | +0.30% | 3.5만 |
|---|
| 2026.08.12 | ₩53,239 | ₩53,333 | ₩53,030 | ₩53,078 | -0.30% | 1.8만 |
|---|
| 2026.08.11 | ₩53,587 | ₩53,654 | ₩53,038 | ₩53,293 | -0.55% | 1.1만 |
|---|
| 2026.08.10 | ₩53,333 | ₩53,473 | ₩53,047 | ₩53,333 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩53,239 | ₩53,413 | ₩52,904 | ₩53,306 | +0.13% | 9.7천 |
|---|
| 2026.08.06 | ₩52,502 | ₩52,783 | ₩52,154 | ₩52,767 | +0.51% | 1.9만 |
|---|
| 2026.08.05 | ₩53,534 | ₩53,641 | ₩52,944 | ₩52,984 | -1.03% | 2.3만 |
|---|
| 2026.08.04 | ₩53,507 | ₩53,989 | ₩53,185 | ₩53,869 | +0.68% | 5.4만 |
|---|
| 2026.08.03 | ₩52,341 | ₩53,252 | ₩52,180 | ₩52,935 | +1.13% | 3.2만 |
|---|
| 2026.07.31 | ₩52,341 | ₩52,341 | ₩51,563 | ₩52,156 | -0.35% | 1.4만 |
|---|
| 2026.07.30 | ₩51,524 | ₩52,155 | ₩51,524 | ₩52,056 | +1.03% | 2만 |
|---|
| 2026.07.29 | ₩51,202 | ₩51,443 | ₩50,351 | ₩50,351 | -1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩51,819 | ₩51,899 | ₩50,974 | ₩51,703 | -0.22% | 2만 |
|---|
| 2026.07.27 | ₩52,502 | ₩52,569 | ₩51,703 | ₩52,081 | -0.80% | 1.8만 |
|---|
| 2026.07.24 | ₩52,671 | ₩52,671 | ₩52,085 | ₩52,085 | -1.11% | 1.1만 |
|---|
| 2026.07.23 | ₩52,850 | ₩52,864 | ₩52,408 | ₩52,558 | -0.55% | 1.1만 |
|---|
| 2026.07.22 | ₩53,467 | ₩53,735 | ₩53,295 | ₩53,586 | +0.22% | 1.2만 |
|---|
| 2026.07.21 | ₩53,989 | ₩54,257 | ₩53,668 | ₩54,127 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩53,226 | ₩53,681 | ₩52,971 | ₩52,971 | -0.48% | 1.4만 |
|---|
| 2026.07.17 | ₩52,690 | ₩53,467 | ₩52,328 | ₩52,891 | +0.38% | 2.5만 |
|---|
| 2026.07.16 | ₩54,204 | ₩54,204 | ₩53,480 | ₩53,579 | -1.15% | 1.4만 |
|---|
| 2026.07.15 | ₩54,901 | ₩54,901 | ₩54,030 | ₩54,338 | -1.03% | 8.7천 |
|---|
| 2026.07.14 | ₩54,994 | ₩55,289 | ₩54,626 | ₩55,155 | +0.29% | 2만 |
|---|
| 2026.07.13 | ₩54,686 | ₩54,686 | ₩54,164 | ₩54,172 | -0.94% | 1.4만 |
|---|
| 2026.07.10 | ₩55,115 | ₩55,261 | ₩54,633 | ₩55,186 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩54,726 | ₩55,169 | ₩54,217 | ₩55,002 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩53,654 | ₩54,012 | ₩53,159 | ₩54,012 | +0.67% | 1.1만 |
|---|
| 2026.07.07 | ₩54,793 | ₩54,793 | ₩53,842 | ₩54,168 | -1.14% | 1.9만 |
|---|
| 2026.07.06 | ₩54,659 | ₩55,195 | ₩54,659 | ₩55,153 | +0.90% | 4.3천 |
|---|
| 2026.07.02 | ₩55,396 | ₩55,611 | ₩53,842 | ₩54,249 | -2.07% | 1.3만 |
|---|
| 2026.07.01 | ₩55,705 | ₩55,705 | ₩55,149 | ₩55,195 | -0.91% | 1.7만 |
|---|
| 2026.06.30 | ₩56,026 | ₩56,924 | ₩56,026 | ₩56,738 | +1.27% | 5.3만 |
|---|
| 2026.06.29 | ₩55,678 | ₩56,401 | ₩55,450 | ₩56,273 | +1.07% | 4.5만 |
|---|
| 2026.06.26 | ₩54,780 | ₩55,463 | ₩54,780 | ₩55,037 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩56,361 | ₩56,361 | ₩54,753 | ₩55,433 | -1.65% | 1.7만 |
|---|
| 2026.06.24 | ₩55,316 | ₩55,651 | ₩54,653 | ₩55,028 | -0.52% | 1.5만 |
|---|
| 2026.06.23 | ₩55,356 | ₩55,906 | ₩55,238 | ₩55,595 | +0.43% | 2.8만 |
|---|
| 2026.06.22 | ₩57,755 | ₩57,902 | ₩56,951 | ₩57,286 | -0.81% | 1.7만 |
|---|
| 2026.06.18 | ₩56,857 | ₩57,205 | ₩56,482 | ₩57,205 | +0.61% | 1.9만 |
|---|
| 2026.06.17 | ₩56,415 | ₩56,696 | ₩55,748 | ₩55,748 | -1.18% | 3만 |
|---|
| 2026.06.16 | ₩57,594 | ₩57,621 | ₩56,643 | ₩56,643 | -1.65% | 3.4만 |
|---|
| 2026.06.15 | ₩56,241 | ₩57,768 | ₩56,241 | ₩57,481 | +2.21% | 3.4만 |
|---|
| 2026.06.12 | ₩55,115 | ₩55,798 | ₩54,974 | ₩55,679 | +1.02% | 1.4만 |
|---|
| 2026.06.11 | ₩54,740 | ₩55,343 | ₩54,539 | ₩55,320 | +1.06% | 2.9만 |
|---|
| 2026.06.10 | ₩57,674 | ₩57,674 | ₩54,338 | ₩54,338 | -5.79% | 9.6천 |
|---|
| 2026.06.09 | ₩56,482 | ₩56,549 | ₩54,190 | ₩55,443 | -1.84% | 7.2만 |
|---|
| 2026.06.08 | ₩56,200 | ₩56,710 | ₩55,718 | ₩56,300 | +0.18% | 2.1만 |
|---|
| 2026.06.05 | ₩57,112 | ₩57,112 | ₩54,874 | ₩55,288 | -3.19% | 2.6만 |
|---|
| 2026.06.04 | ₩57,594 | ₩57,942 | ₩57,089 | ₩57,942 | +0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩58,264 | ₩58,545 | ₩58,036 | ₩58,445 | +0.31% | 3.6만 |
|---|
| 2026.06.02 | ₩58,371 | ₩58,947 | ₩58,304 | ₩58,721 | +0.60% | 2.4만 |
|---|
| 2026.06.01 | ₩58,143 | ₩58,599 | ₩57,795 | ₩58,387 | +0.42% | 8.2천 |
|---|
| 2026.05.29 | ₩57,956 | ₩58,291 | ₩57,902 | ₩58,157 | +0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩56,388 | ₩57,902 | ₩56,388 | ₩57,902 | +2.69% | 1.6만 |
|---|
| 2026.05.27 | ₩57,433 | ₩57,433 | ₩57,159 | ₩57,346 | -0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩57,232 | ₩57,674 | ₩56,884 | ₩57,607 | +0.66% | 2.2만 |
|---|
| 2026.05.22 | ₩56,696 | ₩56,951 | ₩56,589 | ₩56,803 | +0.19% | 5천 |
|---|
| 2026.05.21 | ₩55,772 | ₩56,373 | ₩55,772 | ₩56,308 | +0.96% | 6.8천 |
|---|
| 2026.05.20 | ₩55,825 | ₩56,227 | ₩55,571 | ₩56,192 | +0.66% | 2.2만 |
|---|
| 2026.05.19 | ₩55,819 | ₩56,025 | ₩55,296 | ₩55,651 | -0.30% | 1.8만 |
|---|
| 2026.05.18 | ₩55,691 | ₩56,308 | ₩53,748 | ₩55,961 | +0.48% | 2.1만 |
|---|
| 2026.05.15 | ₩56,200 | ₩56,408 | ₩55,812 | ₩56,182 | -0.03% | 1만 |
|---|
| 2026.05.14 | ₩56,602 | ₩56,937 | ₩56,602 | ₩56,857 | +0.45% | 6.9천 |
|---|
| 2026.05.13 | ₩56,281 | ₩56,576 | ₩55,919 | ₩56,388 | +0.19% | 7.5천 |
|---|
| 2026.05.12 | ₩56,415 | ₩56,415 | ₩55,678 | ₩56,278 | -0.24% | 1.7만 |
|---|
| 2026.05.11 | ₩56,482 | ₩56,830 | ₩56,348 | ₩56,656 | +0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩56,013 | ₩56,602 | ₩56,013 | ₩56,404 | +0.70% | 1.3만 |
|---|
| 2026.05.07 | ₩55,892 | ₩56,080 | ₩55,584 | ₩55,752 | -0.25% | 2.2만 |
|---|
| 2026.05.06 | ₩55,383 | ₩55,756 | ₩55,383 | ₩55,691 | +0.56% | 1.3만 |
|---|
| 2026.05.05 | ₩54,941 | ₩56,136 | ₩54,941 | ₩55,301 | +0.66% | 1.2만 |
|---|
| 2026.05.04 | ₩54,458 | ₩55,008 | ₩54,445 | ₩54,752 | +0.54% | 1.2만 |
|---|
| 2026.05.01 | ₩53,628 | ₩54,807 | ₩53,628 | ₩54,559 | +1.74% | 1.5만 |
|---|
| 2026.04.30 | ₩53,909 | ₩54,694 | ₩53,507 | ₩54,221 | +0.58% | 2.3만 |
|---|
| 2026.04.29 | ₩53,574 | ₩53,665 | ₩53,290 | ₩53,665 | +0.17% | 1만 |
|---|
| 2026.04.28 | ₩53,708 | ₩53,708 | ₩53,346 | ₩53,636 | -0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩54,083 | ₩54,190 | ₩53,681 | ₩54,168 | +0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩53,788 | ₩54,127 | ₩53,788 | ₩54,004 | +0.40% | 1.2만 |
|---|
| 2026.04.23 | ₩53,427 | ₩53,614 | ₩52,730 | ₩53,262 | -0.31% | 3.6만 |
|---|
| 2026.04.22 | ₩53,051 | ₩53,487 | ₩53,051 | ₩53,453 | +0.76% | 1.8만 |
|---|
| 2026.04.21 | ₩53,453 | ₩53,480 | ₩52,448 | ₩52,448 | -1.88% | 6.1만 |
|---|
| 2026.04.20 | ₩53,467 | ₩53,467 | ₩52,904 | ₩53,260 | -0.39% | 1만 |
|---|
| 2026.04.17 | ₩53,226 | ₩53,520 | ₩53,065 | ₩53,392 | +0.31% | 2.2만 |
|---|
| 2026.04.16 | ₩52,649 | ₩52,783 | ₩52,194 | ₩52,726 | +0.15% | 2.2만 |
|---|
| 2026.04.15 | ₩52,569 | ₩52,596 | ₩52,254 | ₩52,454 | -0.22% | 1만 |
|---|
| 2026.04.14 | ₩52,422 | ₩53,735 | ₩52,408 | ₩53,735 | +2.51% | 2만 |
|---|
| 2026.04.13 | ₩51,671 | ₩52,127 | ₩51,591 | ₩52,049 | +0.73% | 1.6만 |
|---|
| 2026.04.10 | ₩52,020 | ₩52,020 | ₩51,631 | ₩51,840 | -0.35% | 1.1만 |
|---|
| 2026.04.09 | ₩51,604 | ₩51,859 | ₩51,390 | ₩51,764 | +0.31% | 1.5만 |
|---|
| 2026.04.08 | ₩51,725 | ₩51,725 | ₩51,163 | ₩51,418 | -0.59% | 1.6만 |
|---|
| 2026.04.07 | ₩49,876 | ₩50,228 | ₩49,273 | ₩50,228 | +0.71% | 1.6만 |
|---|
| 2026.04.06 | ₩49,795 | ₩50,223 | ₩49,782 | ₩50,127 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩49,460 | ₩49,849 | ₩49,236 | ₩49,791 | +0.67% | 1.3만 |
|---|
| 2026.04.01 | ₩49,996 | ₩50,278 | ₩49,861 | ₩50,204 | +0.42% | 1.2만 |
|---|
| 2026.03.31 | ₩49,393 | ₩49,996 | ₩49,393 | ₩49,918 | +1.06% | 1.1만 |
|---|
| 2026.03.30 | ₩49,728 | ₩49,728 | ₩48,723 | ₩49,005 | -1.46% | 7.1천 |
|---|
| 2026.03.27 | ₩49,795 | ₩49,889 | ₩49,206 | ₩49,287 | -1.02% | 4만 |
|---|
| 2026.03.26 | ₩50,921 | ₩50,961 | ₩50,144 | ₩50,152 | -1.51% | 2.8만 |
|---|
| 2026.03.25 | ₩51,216 | ₩51,470 | ₩51,135 | ₩51,262 | +0.09% | 9천 |
|---|
| 2026.03.24 | ₩51,162 | ₩51,509 | ₩51,135 | ₩51,214 | +0.10% | 1.6만 |
|---|
| 2026.03.23 | ₩51,497 | ₩52,060 | ₩51,497 | ₩51,556 | +0.11% | 1.4만 |
|---|
| 2026.03.20 | ₩51,618 | ₩51,618 | ₩50,606 | ₩50,808 | -1.57% | 8.2천 |
|---|
| 2026.03.19 | ₩51,524 | ₩51,859 | ₩51,175 | ₩51,760 | +0.46% | 1.6만 |
|---|
| 2026.03.18 | ₩52,556 | ₩52,556 | ₩51,805 | ₩51,906 | -1.24% | 1.3만 |
|---|
| 2026.03.17 | ₩53,062 | ₩53,319 | ₩52,944 | ₩53,059 | -0.01% | 9.9천 |
|---|
| 2026.03.16 | ₩52,301 | ₩53,065 | ₩52,143 | ₩52,655 | +0.68% | 1.8만 |
|---|
| 2026.03.13 | ₩52,556 | ₩52,671 | ₩51,953 | ₩51,973 | -1.11% | 5.1천 |
|---|
| 2026.03.12 | ₩52,743 | ₩52,743 | ₩52,245 | ₩52,305 | -0.83% | 8.4천 |
|---|
| 2026.03.11 | ₩52,944 | ₩53,172 | ₩52,944 | ₩53,030 | +0.16% | 5.9천 |
|---|
| 2026.03.10 | ₩53,695 | ₩53,788 | ₩53,313 | ₩53,345 | -0.65% | 1.5만 |
|---|
| 2026.03.09 | ₩52,783 | ₩53,494 | ₩52,502 | ₩53,368 | +1.11% | 1.1만 |
|---|
| 2026.03.06 | ₩53,239 | ₩53,573 | ₩53,015 | ₩53,326 | +0.16% | 1.3만 |
|---|
| 2026.03.05 | ₩53,735 | ₩54,043 | ₩53,346 | ₩53,853 | +0.22% | 7.5천 |
|---|
| 2026.03.04 | ₩53,441 | ₩54,036 | ₩53,400 | ₩54,036 | +1.11% | 4.5천 |
|---|
| 2026.03.03 | ₩53,011 | ₩53,494 | ₩52,649 | ₩53,479 | +0.88% | 2만 |
|---|
| 2026.03.02 | ₩53,319 | ₩54,043 | ₩53,319 | ₩53,983 | +1.24% | 1.2만 |
|---|
| 2026.02.27 | ₩53,896 | ₩54,164 | ₩53,802 | ₩54,150 | +0.47% | 5.1천 |
|---|
| 2026.02.26 | ₩54,914 | ₩54,914 | ₩53,949 | ₩54,308 | -1.10% | 8.2천 |
|---|
| 2026.02.25 | ₩54,606 | ₩54,941 | ₩54,584 | ₩54,862 | +0.47% | 7.5천 |
|---|
| 2026.02.24 | ₩54,123 | ₩54,643 | ₩54,110 | ₩54,590 | +0.86% | 1.7만 |
|---|
| 2026.02.23 | ₩54,633 | ₩54,633 | ₩53,943 | ₩54,043 | -1.08% | 1.3만 |
|---|
| 2026.02.20 | ₩54,365 | ₩54,675 | ₩54,365 | ₩54,675 | +0.57% | 5.5천 |
|---|
| 2026.02.19 | ₩54,512 | ₩54,686 | ₩54,271 | ₩54,454 | -0.11% | 1만 |
|---|
| 2026.02.18 | ₩54,271 | ₩54,592 | ₩54,150 | ₩54,575 | +0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩54,445 | ₩54,767 | ₩53,614 | ₩54,466 | +0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩54,552 | ₩54,678 | ₩54,097 | ₩54,342 | -0.39% | 8.9만 |
|---|
| 2026.02.12 | ₩55,731 | ₩55,731 | ₩54,178 | ₩54,331 | -2.51% | 1.8만 |
|---|
| 2026.02.11 | ₩55,648 | ₩55,705 | ₩54,914 | ₩55,469 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩55,785 | ₩56,590 | ₩55,718 | ₩55,790 | +0.01% | 1.1만 |
|---|
| 2026.02.09 | ₩55,561 | ₩56,861 | ₩55,561 | ₩56,861 | +2.34% | 2.2만 |
|---|
| 2026.02.06 | ₩55,490 | ₩56,107 | ₩55,370 | ₩55,900 | +0.74% | 3.6만 |
|---|
| 2026.02.05 | ₩55,182 | ₩55,624 | ₩54,633 | ₩55,145 | -0.07% | 2.5만 |
|---|
| 2026.02.04 | ₩56,643 | ₩56,643 | ₩55,504 | ₩55,739 | -1.59% | 2.1만 |
|---|
| 2026.02.03 | ₩57,956 | ₩57,956 | ₩56,627 | ₩57,071 | -1.53% | 1.3만 |
|---|
| 2026.02.02 | ₩57,192 | ₩58,103 | ₩57,192 | ₩57,967 | +1.35% | 1.9만 |
|---|
| 2026.01.30 | ₩57,766 | ₩58,050 | ₩57,410 | ₩57,551 | -0.37% | 1.1만 |
|---|
| 2026.01.29 | ₩58,599 | ₩58,599 | ₩57,165 | ₩58,181 | -0.71% | 8.6천 |
|---|
| 2026.01.28 | ₩58,572 | ₩58,720 | ₩58,430 | ₩58,580 | +0.01% | 1.1만 |
|---|
| 2026.01.27 | ₩58,304 | ₩58,666 | ₩58,304 | ₩58,647 | +0.59% | 8.4천 |
|---|
| 2026.01.26 | ₩57,996 | ₩58,452 | ₩57,916 | ₩58,117 | +0.21% | 1.1만 |
|---|
| 2026.01.23 | ₩57,634 | ₩57,957 | ₩57,607 | ₩57,917 | +0.49% | 1.2만 |
|---|
| 2026.01.22 | ₩57,956 | ₩57,956 | ₩57,386 | ₩57,657 | -0.52% | 3.1만 |
|---|
| 2026.01.21 | ₩56,844 | ₩57,246 | ₩56,676 | ₩57,153 | +0.54% | 1.1만 |
|---|
| 2026.01.20 | ₩57,171 | ₩57,567 | ₩56,885 | ₩57,085 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩58,519 | ₩58,519 | ₩58,090 | ₩58,239 | -0.48% | 8.7천 |
|---|
| 2026.01.15 | ₩58,519 | ₩58,519 | ₩58,075 | ₩58,075 | -0.76% | 7.6천 |
|---|
| 2026.01.14 | ₩57,969 | ₩57,969 | ₩57,286 | ₩57,676 | -0.51% | 8.8천 |
|---|
| 2026.01.13 | ₩58,813 | ₩58,813 | ₩58,291 | ₩58,489 | -0.55% | 6.8천 |
|---|
| 2026.01.12 | ₩58,371 | ₩58,639 | ₩58,371 | ₩58,564 | +0.33% | 1.4만 |
|---|
| 2026.01.09 | ₩58,626 | ₩58,693 | ₩58,287 | ₩58,658 | +0.05% | 5.9천 |
|---|
| 2026.01.08 | ₩58,559 | ₩58,559 | ₩58,130 | ₩58,330 | -0.39% | 1.1만 |
|---|
| 2026.01.07 | ₩58,385 | ₩58,733 | ₩58,385 | ₩58,612 | +0.39% | 8.5천 |
|---|
| 2026.01.06 | ₩58,465 | ₩58,840 | ₩58,434 | ₩58,780 | +0.54% | 1.8만 |
|---|
| 2026.01.05 | ₩58,599 | ₩58,693 | ₩58,188 | ₩58,370 | -0.39% | 2.9만 |
|---|
| 2026.01.02 | ₩58,143 | ₩58,773 | ₩57,661 | ₩57,893 | -0.43% | 1.7만 |
|---|
| 2025.12.31 | ₩58,492 | ₩58,492 | ₩57,952 | ₩57,952 | -0.92% | 2.1만 |
|---|
| 2025.12.30 | ₩58,666 | ₩58,961 | ₩58,570 | ₩58,807 | +0.24% | 8.9만 |
|---|
| 2025.12.29 | ₩58,438 | ₩58,827 | ₩58,304 | ₩58,745 | +0.53% | 1.9만 |
|---|
| 2025.12.26 | ₩58,961 | ₩58,961 | ₩58,784 | ₩58,894 | -0.11% | 8.9천 |
|---|
| 2025.12.24 | ₩58,505 | ₩58,961 | ₩58,505 | ₩58,954 | +0.77% | 1.1만 |
|---|
| 2025.12.23 | ₩58,894 | ₩59,296 | ₩58,894 | ₩59,250 | +0.61% | 1.5만 |
|---|
| 2025.12.22 | ₩58,934 | ₩59,068 | ₩58,850 | ₩59,004 | +0.12% | 7.8천 |
|---|
| 2025.12.19 | ₩58,318 | ₩58,679 | ₩58,259 | ₩58,662 | +0.59% | 1.6만 |
|---|
| 2025.12.18 | ₩57,741 | ₩58,103 | ₩57,488 | ₩57,896 | +0.27% | 6.6천 |
|---|
| 2025.12.17 | ₩58,076 | ₩58,694 | ₩56,945 | ₩56,945 | -1.95% | 8.7천 |
|---|
| 2025.12.16 | ₩58,009 | ₩58,626 | ₩58,003 | ₩58,545 | +0.92% | 1.5만 |
|---|
| 2025.12.15 | ₩59,021 | ₩59,021 | ₩58,074 | ₩58,235 | -1.33% | 9천 |
|---|
| 2025.12.12 | ₩59,296 | ₩59,296 | ₩58,184 | ₩58,374 | -1.55% | 6.2천 |
|---|
| 2025.12.11 | ₩59,349 | ₩59,483 | ₩58,820 | ₩59,455 | +0.18% | 6.7천 |
|---|
| 2025.12.10 | ₩59,336 | ₩59,738 | ₩59,162 | ₩59,738 | +0.68% | 8.8천 |
|---|
| 2025.12.09 | ₩59,658 | ₩59,924 | ₩59,524 | ₩59,847 | +0.32% | 1.1만 |
|---|
| 2025.12.08 | ₩59,966 | ₩59,966 | ₩59,509 | ₩59,607 | -0.60% | 1.2만 |
|---|
| 2025.12.05 | ₩59,604 | ₩59,939 | ₩59,524 | ₩59,659 | +0.09% | 1.8만 |
|---|
| 2025.12.04 | ₩59,577 | ₩59,577 | ₩58,961 | ₩59,315 | -0.44% | 7.1천 |
|---|
| 2025.12.03 | ₩59,135 | ₩59,430 | ₩58,854 | ₩59,309 | +0.29% | 1.2만 |
|---|
| 2025.12.02 | ₩60,207 | ₩60,207 | ₩59,256 | ₩59,607 | -1.00% | 1.9만 |
|---|
| 2025.12.01 | ₩59,296 | ₩59,644 | ₩59,001 | ₩59,644 | +0.59% | 1.7만 |
|---|
| 2025.11.28 | ₩59,738 | ₩59,738 | ₩59,278 | ₩59,383 | -0.59% | 1만 |
|---|
| 2025.11.26 | ₩58,452 | ₩59,055 | ₩58,405 | ₩59,041 | +1.01% | 1만 |
|---|
| 2025.11.25 | ₩58,666 | ₩59,001 | ₩58,224 | ₩58,917 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩58,626 | ₩58,907 | ₩58,371 | ₩58,763 | +0.23% | 1.1만 |
|---|
| 2025.11.21 | ₩56,978 | ₩57,969 | ₩56,978 | ₩57,666 | +1.21% | 1.1만 |
|---|
| 2025.11.20 | ₩59,282 | ₩59,738 | ₩57,003 | ₩57,003 | -3.84% | 8.3천 |
|---|
| 2025.11.19 | ₩57,889 | ₩58,438 | ₩57,782 | ₩58,438 | +0.95% | 1.4만 |
|---|
| 2025.11.18 | ₩58,492 | ₩58,733 | ₩58,054 | ₩58,353 | -0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩58,974 | ₩59,577 | ₩58,371 | ₩58,826 | -0.25% | 4만 |
|---|
| 2025.11.14 | ₩58,827 | ₩59,376 | ₩58,760 | ₩59,272 | +0.76% | 7.9천 |
|---|
| 2025.11.13 | ₩60,100 | ₩60,515 | ₩59,466 | ₩59,514 | -0.97% | 1.1만 |
|---|
| 2025.11.12 | ₩60,904 | ₩60,971 | ₩60,220 | ₩60,824 | -0.13% | 1.4만 |
|---|
| 2025.11.11 | ₩61,172 | ₩61,386 | ₩60,971 | ₩61,313 | +0.23% | 1.6만 |
|---|
| 2025.11.10 | ₩61,025 | ₩61,437 | ₩60,848 | ₩61,291 | +0.44% | 1만 |
|---|
| 2025.11.07 | ₩59,438 | ₩60,014 | ₩58,992 | ₩60,014 | +0.97% | 1.2만 |
|---|
| 2025.11.06 | ₩61,239 | ₩61,239 | ₩60,057 | ₩60,095 | -1.87% | 1.5만 |
|---|
| 2025.11.05 | ₩60,877 | ₩61,306 | ₩60,609 | ₩61,259 | +0.63% | 1.8만 |
|---|
| 2025.11.04 | ₩61,601 | ₩62,164 | ₩61,112 | ₩61,235 | -0.59% | 1.9만 |
|---|
| 2025.11.03 | ₩62,659 | ₩62,659 | ₩62,134 | ₩62,385 | -0.44% | 1.7만 |
|---|
| 2025.10.31 | ₩62,552 | ₩62,552 | ₩61,763 | ₩62,009 | -0.87% | 1만 |
|---|
| 2025.10.30 | ₩62,539 | ₩62,539 | ₩61,601 | ₩61,682 | -1.37% | 8.7천 |
|---|
| 2025.10.29 | ₩62,458 | ₩62,458 | ₩62,186 | ₩62,405 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩62,284 | ₩62,606 | ₩62,177 | ₩62,591 | +0.49% | 1.8만 |
|---|
| 2025.10.27 | ₩61,534 | ₩62,856 | ₩61,413 | ₩61,900 | +0.59% | 3만 |
|---|
| 2025.10.24 | ₩60,783 | ₩60,958 | ₩59,671 | ₩60,856 | +0.12% | 7.8천 |
|---|
| 2025.10.23 | ₩59,993 | ₩60,288 | ₩59,865 | ₩60,127 | +0.22% | 9.7천 |
|---|
| 2025.10.22 | ₩60,395 | ₩60,448 | ₩59,430 | ₩59,924 | -0.78% | 6.3천 |
|---|
| 2025.10.21 | ₩60,837 | ₩61,105 | ₩60,743 | ₩60,967 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩60,247 | ₩61,306 | ₩60,247 | ₩60,912 | +1.10% | 1.6만 |
|---|
| 2025.10.17 | ₩59,443 | ₩60,247 | ₩59,363 | ₩60,053 | +1.03% | 3.4천 |
|---|
| 2025.10.16 | ₩60,381 | ₩60,381 | ₩59,617 | ₩59,784 | -0.99% | 5.2천 |
|---|
| 2025.10.15 | ₩59,805 | ₩61,266 | ₩59,709 | ₩59,894 | +0.15% | 8.2천 |
|---|
| 2025.10.14 | ₩59,537 | ₩59,993 | ₩58,805 | ₩59,737 | +0.34% | 6.3천 |
|---|
| 2025.10.13 | ₩59,591 | ₩60,247 | ₩59,510 | ₩60,073 | +0.81% | 2.8천 |
|---|
| 2025.10.10 | ₩60,716 | ₩61,078 | ₩58,796 | ₩58,796 | -3.16% | 8.7천 |
|---|