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 | ₩52,798 | ₩52,798 | ₩52,433 | ₩52,657 | -0.27% | 5.7천 |
| 2026.10.08 | ₩53,053 | ₩53,053 | ₩51,980 | ₩52,338 | -1.35% | 2.3만 |
| 2026.10.07 | ₩53,763 | ₩53,763 | ₩52,650 | ₩53,106 | -1.22% | 2.3만 |
| 2026.10.06 | ₩53,582 | ₩53,710 | ₩53,454 | ₩53,534 | -0.09% | 1.7만 |
| 2026.10.05 | ₩52,972 | ₩53,435 | ₩52,972 | ₩53,391 | +0.79% | 1.1만 |
| 2026.10.02 | ₩52,972 | ₩53,321 | ₩52,899 | ₩52,899 | -0.14% | 1.9만 |
| 2026.10.01 | ₩52,624 | ₩52,624 | ₩51,966 | ₩52,339 | -0.54% | 1.2만 |
| 2026.09.30 | ₩52,034 | ₩52,530 | ₩52,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,178 |
| +0.28% |
| 7.8천 |
| 2026.09.29 | ₩52,182 | ₩52,257 | ₩51,953 | ₩52,257 | +0.14% | 5.1천 |
|---|
| 2026.09.28 | ₩52,396 | ₩52,396 | ₩51,736 | ₩52,025 | -0.71% | 1.1만 |
|---|
| 2026.09.25 | ₩52,315 | ₩52,704 | ₩52,302 | ₩52,534 | +0.42% | 1.3만 |
|---|
| 2026.09.24 | ₩52,208 | ₩52,583 | ₩52,107 | ₩52,535 | +0.63% | 2만 |
|---|
| 2026.09.23 | ₩52,664 | ₩52,865 | ₩52,342 | ₩52,523 | -0.27% | 1.7만 |
|---|
| 2026.09.22 | ₩53,133 | ₩53,509 | ₩53,012 | ₩53,352 | +0.41% | 2만 |
|---|
| 2026.09.21 | ₩52,583 | ₩53,663 | ₩52,583 | ₩52,833 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩51,846 | ₩52,114 | ₩51,749 | ₩52,084 | +0.46% | 8.6천 |
|---|
| 2026.09.17 | ₩51,806 | ₩51,926 | ₩51,595 | ₩51,795 | -0.02% | 9.7천 |
|---|
| 2026.09.16 | ₩50,974 | ₩51,296 | ₩50,632 | ₩50,800 | -0.34% | 1.1만 |
|---|
| 2026.09.15 | ₩51,095 | ₩51,229 | ₩50,966 | ₩50,971 | -0.24% | 1.4만 |
|---|
| 2026.09.14 | ₩51,269 | ₩51,873 | ₩51,143 | ₩51,555 | +0.56% | 1.8만 |
|---|
| 2026.09.11 | ₩51,926 | ₩52,114 | ₩51,779 | ₩52,007 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩51,403 | ₩51,604 | ₩51,363 | ₩51,470 | +0.13% | 8.9천 |
|---|
| 2026.09.09 | ₩51,806 | ₩52,141 | ₩51,806 | ₩51,907 | +0.20% | 2.8만 |
|---|
| 2026.09.08 | ₩52,275 | ₩52,503 | ₩52,154 | ₩52,396 | +0.23% | 1.9만 |
|---|
| 2026.09.04 | ₩52,382 | ₩52,382 | ₩52,101 | ₩52,333 | -0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩52,020 | ₩52,248 | ₩51,993 | ₩52,177 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩51,604 | ₩51,832 | ₩51,604 | ₩51,793 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩52,020 | ₩52,181 | ₩51,765 | ₩51,980 | -0.08% | 1.7만 |
|---|
| 2026.08.31 | ₩52,436 | ₩52,503 | ₩52,302 | ₩52,484 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩52,744 | ₩52,785 | ₩52,276 | ₩52,401 | -0.65% | 8.4천 |
|---|
| 2026.08.27 | ₩52,302 | ₩52,717 | ₩52,302 | ₩52,700 | +0.76% | 1.3만 |
|---|
| 2026.08.26 | ₩51,859 | ₩52,141 | ₩51,779 | ₩51,941 | +0.16% | 5.9천 |
|---|
| 2026.08.25 | ₩52,020 | ₩52,261 | ₩52,020 | ₩52,248 | +0.44% | 6.2천 |
|---|
| 2026.08.24 | ₩52,101 | ₩52,101 | ₩51,457 | ₩51,839 | -0.50% | 1.9만 |
|---|
| 2026.08.21 | ₩52,409 | ₩52,409 | ₩51,886 | ₩52,236 | -0.33% | 7.7천 |
|---|
| 2026.08.20 | ₩53,549 | ₩53,549 | ₩51,913 | ₩51,942 | -3.00% | 1.1만 |
|---|
| 2026.08.19 | ₩52,302 | ₩52,489 | ₩52,223 | ₩52,229 | -0.14% | 3.3천 |
|---|
| 2026.08.18 | ₩52,892 | ₩52,905 | ₩52,522 | ₩52,573 | -0.60% | 1.4만 |
|---|
| 2026.08.17 | ₩53,643 | ₩53,857 | ₩53,415 | ₩53,475 | -0.31% | 1.5만 |
|---|
| 2026.08.14 | ₩53,723 | ₩53,723 | ₩53,381 | ₩53,401 | -0.60% | 9.8천 |
|---|
| 2026.08.13 | ₩53,562 | ₩54,287 | ₩50,545 | ₩53,723 | +0.30% | 3.5만 |
|---|
| 2026.08.12 | ₩53,281 | ₩53,375 | ₩53,072 | ₩53,120 | -0.30% | 1.8만 |
|---|
| 2026.08.11 | ₩53,629 | ₩53,696 | ₩53,080 | ₩53,334 | -0.55% | 1.1만 |
|---|
| 2026.08.10 | ₩53,375 | ₩53,515 | ₩53,089 | ₩53,375 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩53,281 | ₩53,455 | ₩52,945 | ₩53,348 | +0.13% | 9.7천 |
|---|
| 2026.08.06 | ₩52,543 | ₩52,825 | ₩52,194 | ₩52,809 | +0.51% | 1.9만 |
|---|
| 2026.08.05 | ₩53,576 | ₩53,683 | ₩52,986 | ₩53,026 | -1.03% | 2.3만 |
|---|
| 2026.08.04 | ₩53,549 | ₩54,032 | ₩53,227 | ₩53,911 | +0.68% | 5.4만 |
|---|
| 2026.08.03 | ₩52,382 | ₩53,294 | ₩52,221 | ₩52,976 | +1.13% | 3.2만 |
|---|
| 2026.07.31 | ₩52,382 | ₩52,382 | ₩51,603 | ₩52,197 | -0.35% | 1.4만 |
|---|
| 2026.07.30 | ₩51,564 | ₩52,196 | ₩51,564 | ₩52,097 | +1.03% | 2만 |
|---|
| 2026.07.29 | ₩51,242 | ₩51,484 | ₩50,391 | ₩50,391 | -1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩51,859 | ₩51,940 | ₩51,014 | ₩51,744 | -0.22% | 2만 |
|---|
| 2026.07.27 | ₩52,543 | ₩52,610 | ₩51,744 | ₩52,122 | -0.80% | 1.8만 |
|---|
| 2026.07.24 | ₩52,712 | ₩52,712 | ₩52,126 | ₩52,126 | -1.11% | 1.1만 |
|---|
| 2026.07.23 | ₩52,892 | ₩52,905 | ₩52,449 | ₩52,599 | -0.55% | 1.1만 |
|---|
| 2026.07.22 | ₩53,509 | ₩53,777 | ₩53,337 | ₩53,628 | +0.22% | 1.2만 |
|---|
| 2026.07.21 | ₩54,032 | ₩54,300 | ₩53,710 | ₩54,170 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩53,267 | ₩53,723 | ₩53,012 | ₩53,012 | -0.48% | 1.4만 |
|---|
| 2026.07.17 | ₩52,731 | ₩53,509 | ₩52,369 | ₩52,932 | +0.38% | 2.5만 |
|---|
| 2026.07.16 | ₩54,246 | ₩54,246 | ₩53,522 | ₩53,621 | -1.15% | 1.4만 |
|---|
| 2026.07.15 | ₩54,944 | ₩54,944 | ₩54,072 | ₩54,380 | -1.03% | 8.7천 |
|---|
| 2026.07.14 | ₩55,038 | ₩55,333 | ₩54,669 | ₩55,198 | +0.29% | 2만 |
|---|
| 2026.07.13 | ₩54,729 | ₩54,729 | ₩54,206 | ₩54,214 | -0.94% | 1.4만 |
|---|
| 2026.07.10 | ₩55,158 | ₩55,304 | ₩54,675 | ₩55,229 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩54,769 | ₩55,212 | ₩54,260 | ₩55,046 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩53,696 | ₩54,055 | ₩53,200 | ₩54,055 | +0.67% | 1.1만 |
|---|
| 2026.07.07 | ₩54,836 | ₩54,836 | ₩53,884 | ₩54,210 | -1.14% | 1.9만 |
|---|
| 2026.07.06 | ₩54,702 | ₩55,239 | ₩54,702 | ₩55,196 | +0.90% | 4.3천 |
|---|
| 2026.07.02 | ₩55,440 | ₩55,654 | ₩53,884 | ₩54,292 | -2.07% | 1.3만 |
|---|
| 2026.07.01 | ₩55,748 | ₩55,748 | ₩55,192 | ₩55,239 | -0.91% | 1.7만 |
|---|
| 2026.06.30 | ₩56,070 | ₩56,969 | ₩56,070 | ₩56,782 | +1.27% | 5.3만 |
|---|
| 2026.06.29 | ₩55,721 | ₩56,446 | ₩55,493 | ₩56,317 | +1.07% | 4.5만 |
|---|
| 2026.06.26 | ₩54,823 | ₩55,507 | ₩54,823 | ₩55,080 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩56,405 | ₩56,405 | ₩54,796 | ₩55,476 | -1.65% | 1.7만 |
|---|
| 2026.06.24 | ₩55,359 | ₩55,695 | ₩54,696 | ₩55,071 | -0.52% | 1.5만 |
|---|
| 2026.06.23 | ₩55,400 | ₩55,949 | ₩55,282 | ₩55,638 | +0.43% | 2.8만 |
|---|
| 2026.06.22 | ₩57,800 | ₩57,948 | ₩56,995 | ₩57,331 | -0.81% | 1.7만 |
|---|
| 2026.06.18 | ₩56,902 | ₩57,250 | ₩56,526 | ₩57,250 | +0.61% | 1.9만 |
|---|
| 2026.06.17 | ₩56,459 | ₩56,741 | ₩55,791 | ₩55,791 | -1.18% | 3만 |
|---|
| 2026.06.16 | ₩57,639 | ₩57,666 | ₩56,687 | ₩56,687 | -1.65% | 3.4만 |
|---|
| 2026.06.15 | ₩56,285 | ₩57,814 | ₩56,285 | ₩57,527 | +2.21% | 3.4만 |
|---|
| 2026.06.12 | ₩55,158 | ₩55,842 | ₩55,017 | ₩55,723 | +1.02% | 1.4만 |
|---|
| 2026.06.11 | ₩54,783 | ₩55,386 | ₩54,582 | ₩55,363 | +1.06% | 2.9만 |
|---|
| 2026.06.10 | ₩57,720 | ₩57,720 | ₩54,380 | ₩54,380 | -5.79% | 9.6천 |
|---|
| 2026.06.09 | ₩56,526 | ₩56,593 | ₩54,233 | ₩55,487 | -1.84% | 7.2만 |
|---|
| 2026.06.08 | ₩56,244 | ₩56,754 | ₩55,762 | ₩56,344 | +0.18% | 2.1만 |
|---|
| 2026.06.05 | ₩57,156 | ₩57,156 | ₩54,917 | ₩55,331 | -3.19% | 2.6만 |
|---|
| 2026.06.04 | ₩57,639 | ₩57,988 | ₩57,134 | ₩57,988 | +0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩58,310 | ₩58,591 | ₩58,082 | ₩58,491 | +0.31% | 3.6만 |
|---|
| 2026.06.02 | ₩58,417 | ₩58,994 | ₩58,350 | ₩58,767 | +0.60% | 2.4만 |
|---|
| 2026.06.01 | ₩58,189 | ₩58,645 | ₩57,840 | ₩58,433 | +0.42% | 8.2천 |
|---|
| 2026.05.29 | ₩58,001 | ₩58,337 | ₩57,948 | ₩58,202 | +0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩56,432 | ₩57,948 | ₩56,432 | ₩57,948 | +2.69% | 1.6만 |
|---|
| 2026.05.27 | ₩57,478 | ₩57,478 | ₩57,203 | ₩57,391 | -0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩57,277 | ₩57,720 | ₩56,928 | ₩57,653 | +0.66% | 2.2만 |
|---|
| 2026.05.22 | ₩56,741 | ₩56,995 | ₩56,633 | ₩56,848 | +0.19% | 5천 |
|---|
| 2026.05.21 | ₩55,815 | ₩56,417 | ₩55,815 | ₩56,352 | +0.96% | 6.8천 |
|---|
| 2026.05.20 | ₩55,869 | ₩56,271 | ₩55,614 | ₩56,236 | +0.66% | 2.2만 |
|---|
| 2026.05.19 | ₩55,862 | ₩56,069 | ₩55,339 | ₩55,695 | -0.30% | 1.8만 |
|---|
| 2026.05.18 | ₩55,735 | ₩56,352 | ₩53,790 | ₩56,004 | +0.48% | 2.1만 |
|---|
| 2026.05.15 | ₩56,244 | ₩56,452 | ₩55,856 | ₩56,226 | -0.03% | 1만 |
|---|
| 2026.05.14 | ₩56,647 | ₩56,982 | ₩56,647 | ₩56,902 | +0.45% | 6.9천 |
|---|
| 2026.05.13 | ₩56,325 | ₩56,620 | ₩55,963 | ₩56,432 | +0.19% | 7.5천 |
|---|
| 2026.05.12 | ₩56,459 | ₩56,459 | ₩55,721 | ₩56,322 | -0.24% | 1.7만 |
|---|
| 2026.05.11 | ₩56,526 | ₩56,875 | ₩56,392 | ₩56,700 | +0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩56,057 | ₩56,647 | ₩56,057 | ₩56,448 | +0.70% | 1.3만 |
|---|
| 2026.05.07 | ₩55,936 | ₩56,124 | ₩55,628 | ₩55,795 | -0.25% | 2.2만 |
|---|
| 2026.05.06 | ₩55,426 | ₩55,799 | ₩55,426 | ₩55,735 | +0.56% | 1.3만 |
|---|
| 2026.05.05 | ₩54,984 | ₩56,180 | ₩54,984 | ₩55,345 | +0.66% | 1.2만 |
|---|
| 2026.05.04 | ₩54,501 | ₩55,051 | ₩54,488 | ₩54,795 | +0.54% | 1.2만 |
|---|
| 2026.05.01 | ₩53,670 | ₩54,850 | ₩53,670 | ₩54,602 | +1.74% | 1.5만 |
|---|
| 2026.04.30 | ₩53,951 | ₩54,737 | ₩53,549 | ₩54,264 | +0.58% | 2.3만 |
|---|
| 2026.04.29 | ₩53,616 | ₩53,707 | ₩53,332 | ₩53,707 | +0.17% | 1만 |
|---|
| 2026.04.28 | ₩53,750 | ₩53,750 | ₩53,388 | ₩53,678 | -0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩54,126 | ₩54,233 | ₩53,723 | ₩54,210 | +0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩53,831 | ₩54,170 | ₩53,831 | ₩54,046 | +0.40% | 1.2만 |
|---|
| 2026.04.23 | ₩53,468 | ₩53,656 | ₩52,771 | ₩53,304 | -0.31% | 3.6만 |
|---|
| 2026.04.22 | ₩53,093 | ₩53,529 | ₩53,093 | ₩53,495 | +0.76% | 1.8만 |
|---|
| 2026.04.21 | ₩53,495 | ₩53,522 | ₩52,489 | ₩52,489 | -1.88% | 6.1만 |
|---|
| 2026.04.20 | ₩53,509 | ₩53,509 | ₩52,945 | ₩53,302 | -0.39% | 1만 |
|---|
| 2026.04.17 | ₩53,267 | ₩53,562 | ₩53,106 | ₩53,434 | +0.31% | 2.2만 |
|---|
| 2026.04.16 | ₩52,691 | ₩52,825 | ₩52,235 | ₩52,767 | +0.15% | 2.2만 |
|---|
| 2026.04.15 | ₩52,610 | ₩52,637 | ₩52,295 | ₩52,495 | -0.22% | 1만 |
|---|
| 2026.04.14 | ₩52,463 | ₩53,777 | ₩52,449 | ₩53,777 | +2.51% | 2만 |
|---|
| 2026.04.13 | ₩51,712 | ₩52,168 | ₩51,631 | ₩52,090 | +0.73% | 1.6만 |
|---|
| 2026.04.10 | ₩52,060 | ₩52,060 | ₩51,671 | ₩51,881 | -0.35% | 1.1만 |
|---|
| 2026.04.09 | ₩51,645 | ₩51,899 | ₩51,430 | ₩51,804 | +0.31% | 1.5만 |
|---|
| 2026.04.08 | ₩51,765 | ₩51,765 | ₩51,203 | ₩51,458 | -0.59% | 1.6만 |
|---|
| 2026.04.07 | ₩49,915 | ₩50,267 | ₩49,311 | ₩50,267 | +0.71% | 1.6만 |
|---|
| 2026.04.06 | ₩49,834 | ₩50,262 | ₩49,821 | ₩50,167 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩49,499 | ₩49,888 | ₩49,275 | ₩49,830 | +0.67% | 1.3만 |
|---|
| 2026.04.01 | ₩50,035 | ₩50,317 | ₩49,900 | ₩50,243 | +0.42% | 1.2만 |
|---|
| 2026.03.31 | ₩49,432 | ₩50,035 | ₩49,432 | ₩49,958 | +1.06% | 1.1만 |
|---|
| 2026.03.30 | ₩49,767 | ₩49,767 | ₩48,761 | ₩49,043 | -1.46% | 7.1천 |
|---|
| 2026.03.27 | ₩49,834 | ₩49,928 | ₩49,244 | ₩49,326 | -1.02% | 4만 |
|---|
| 2026.03.26 | ₩50,961 | ₩51,001 | ₩50,183 | ₩50,191 | -1.51% | 2.8만 |
|---|
| 2026.03.25 | ₩51,256 | ₩51,510 | ₩51,175 | ₩51,303 | +0.09% | 9천 |
|---|
| 2026.03.24 | ₩51,202 | ₩51,549 | ₩51,175 | ₩51,254 | +0.10% | 1.6만 |
|---|
| 2026.03.23 | ₩51,537 | ₩52,101 | ₩51,537 | ₩51,596 | +0.11% | 1.4만 |
|---|
| 2026.03.20 | ₩51,658 | ₩51,658 | ₩50,646 | ₩50,848 | -1.57% | 8.2천 |
|---|
| 2026.03.19 | ₩51,564 | ₩51,899 | ₩51,215 | ₩51,800 | +0.46% | 1.6만 |
|---|
| 2026.03.18 | ₩52,597 | ₩52,597 | ₩51,846 | ₩51,946 | -1.24% | 1.3만 |
|---|
| 2026.03.17 | ₩53,104 | ₩53,361 | ₩52,986 | ₩53,101 | -0.01% | 9.9천 |
|---|
| 2026.03.16 | ₩52,342 | ₩53,106 | ₩52,184 | ₩52,696 | +0.68% | 1.8만 |
|---|
| 2026.03.13 | ₩52,597 | ₩52,712 | ₩51,993 | ₩52,013 | -1.11% | 5.1천 |
|---|
| 2026.03.12 | ₩52,785 | ₩52,785 | ₩52,286 | ₩52,346 | -0.83% | 8.4천 |
|---|
| 2026.03.11 | ₩52,986 | ₩53,214 | ₩52,986 | ₩53,072 | +0.16% | 5.9천 |
|---|
| 2026.03.10 | ₩53,737 | ₩53,831 | ₩53,354 | ₩53,387 | -0.65% | 1.5만 |
|---|
| 2026.03.09 | ₩52,825 | ₩53,536 | ₩52,543 | ₩53,409 | +1.11% | 1.1만 |
|---|
| 2026.03.06 | ₩53,281 | ₩53,615 | ₩53,057 | ₩53,368 | +0.16% | 1.3만 |
|---|
| 2026.03.05 | ₩53,777 | ₩54,085 | ₩53,388 | ₩53,895 | +0.22% | 7.5천 |
|---|
| 2026.03.04 | ₩53,483 | ₩54,079 | ₩53,442 | ₩54,079 | +1.11% | 4.5천 |
|---|
| 2026.03.03 | ₩53,053 | ₩53,536 | ₩52,691 | ₩53,521 | +0.88% | 2만 |
|---|
| 2026.03.02 | ₩53,361 | ₩54,085 | ₩53,361 | ₩54,025 | +1.24% | 1.2만 |
|---|
| 2026.02.27 | ₩53,938 | ₩54,206 | ₩53,844 | ₩54,193 | +0.47% | 5.1천 |
|---|
| 2026.02.26 | ₩54,957 | ₩54,957 | ₩53,991 | ₩54,351 | -1.10% | 8.2천 |
|---|
| 2026.02.25 | ₩54,649 | ₩54,984 | ₩54,627 | ₩54,905 | +0.47% | 7.5천 |
|---|
| 2026.02.24 | ₩54,166 | ₩54,686 | ₩54,152 | ₩54,633 | +0.86% | 1.7만 |
|---|
| 2026.02.23 | ₩54,675 | ₩54,675 | ₩53,985 | ₩54,085 | -1.08% | 1.3만 |
|---|
| 2026.02.20 | ₩54,407 | ₩54,718 | ₩54,407 | ₩54,718 | +0.57% | 5.5천 |
|---|
| 2026.02.19 | ₩54,555 | ₩54,729 | ₩54,313 | ₩54,497 | -0.11% | 1만 |
|---|
| 2026.02.18 | ₩54,313 | ₩54,635 | ₩54,193 | ₩54,618 | +0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩54,488 | ₩54,810 | ₩53,656 | ₩54,509 | +0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩54,595 | ₩54,721 | ₩54,139 | ₩54,384 | -0.39% | 8.9만 |
|---|
| 2026.02.12 | ₩55,775 | ₩55,775 | ₩54,221 | ₩54,374 | -2.51% | 1.8만 |
|---|
| 2026.02.11 | ₩55,692 | ₩55,748 | ₩54,957 | ₩55,512 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩55,829 | ₩56,635 | ₩55,762 | ₩55,834 | +0.01% | 1.1만 |
|---|
| 2026.02.09 | ₩55,605 | ₩56,906 | ₩55,605 | ₩56,906 | +2.34% | 2.2만 |
|---|
| 2026.02.06 | ₩55,534 | ₩56,151 | ₩55,413 | ₩55,944 | +0.74% | 3.6만 |
|---|
| 2026.02.05 | ₩55,225 | ₩55,668 | ₩54,675 | ₩55,188 | -0.07% | 2.5만 |
|---|
| 2026.02.04 | ₩56,687 | ₩56,687 | ₩55,547 | ₩55,783 | -1.59% | 2.1만 |
|---|
| 2026.02.03 | ₩58,001 | ₩58,001 | ₩56,671 | ₩57,116 | -1.53% | 1.3만 |
|---|
| 2026.02.02 | ₩57,237 | ₩58,149 | ₩57,237 | ₩58,012 | +1.35% | 1.9만 |
|---|
| 2026.01.30 | ₩57,811 | ₩58,095 | ₩57,455 | ₩57,596 | -0.37% | 1.1만 |
|---|
| 2026.01.29 | ₩58,645 | ₩58,645 | ₩57,210 | ₩58,227 | -0.71% | 8.6천 |
|---|
| 2026.01.28 | ₩58,618 | ₩58,766 | ₩58,476 | ₩58,626 | +0.01% | 1.1만 |
|---|
| 2026.01.27 | ₩58,350 | ₩58,712 | ₩58,350 | ₩58,693 | +0.59% | 8.4천 |
|---|
| 2026.01.26 | ₩58,042 | ₩58,497 | ₩57,961 | ₩58,162 | +0.21% | 1.1만 |
|---|
| 2026.01.23 | ₩57,679 | ₩58,003 | ₩57,653 | ₩57,962 | +0.49% | 1.2만 |
|---|
| 2026.01.22 | ₩58,001 | ₩58,001 | ₩57,431 | ₩57,702 | -0.52% | 3.1만 |
|---|
| 2026.01.21 | ₩56,888 | ₩57,291 | ₩56,721 | ₩57,198 | +0.54% | 1.1만 |
|---|
| 2026.01.20 | ₩57,215 | ₩57,612 | ₩56,930 | ₩57,130 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩58,565 | ₩58,565 | ₩58,135 | ₩58,284 | -0.48% | 8.7천 |
|---|
| 2026.01.15 | ₩58,565 | ₩58,565 | ₩58,121 | ₩58,121 | -0.76% | 7.6천 |
|---|
| 2026.01.14 | ₩58,015 | ₩58,015 | ₩57,331 | ₩57,721 | -0.51% | 8.8천 |
|---|
| 2026.01.13 | ₩58,860 | ₩58,860 | ₩58,337 | ₩58,535 | -0.55% | 6.8천 |
|---|
| 2026.01.12 | ₩58,417 | ₩58,685 | ₩58,417 | ₩58,610 | +0.33% | 1.4만 |
|---|
| 2026.01.09 | ₩58,672 | ₩58,739 | ₩58,333 | ₩58,704 | +0.05% | 5.9천 |
|---|
| 2026.01.08 | ₩58,605 | ₩58,605 | ₩58,176 | ₩58,375 | -0.39% | 1.1만 |
|---|
| 2026.01.07 | ₩58,430 | ₩58,779 | ₩58,430 | ₩58,658 | +0.39% | 8.5천 |
|---|
| 2026.01.06 | ₩58,511 | ₩58,886 | ₩58,480 | ₩58,826 | +0.54% | 1.8만 |
|---|
| 2026.01.05 | ₩58,645 | ₩58,739 | ₩58,233 | ₩58,416 | -0.39% | 2.9만 |
|---|
| 2026.01.02 | ₩58,189 | ₩58,819 | ₩57,706 | ₩57,938 | -0.43% | 1.7만 |
|---|
| 2025.12.31 | ₩58,538 | ₩58,538 | ₩57,997 | ₩57,997 | -0.92% | 2.1만 |
|---|
| 2025.12.30 | ₩58,712 | ₩59,007 | ₩58,615 | ₩58,853 | +0.24% | 8.9만 |
|---|
| 2025.12.29 | ₩58,484 | ₩58,873 | ₩58,350 | ₩58,791 | +0.53% | 1.9만 |
|---|
| 2025.12.26 | ₩59,007 | ₩59,007 | ₩58,830 | ₩58,940 | -0.11% | 8.9천 |
|---|
| 2025.12.24 | ₩58,551 | ₩59,007 | ₩58,551 | ₩59,000 | +0.77% | 1.1만 |
|---|
| 2025.12.23 | ₩58,940 | ₩59,342 | ₩58,940 | ₩59,297 | +0.61% | 1.5만 |
|---|
| 2025.12.22 | ₩58,980 | ₩59,114 | ₩58,896 | ₩59,050 | +0.12% | 7.8천 |
|---|
| 2025.12.19 | ₩58,363 | ₩58,725 | ₩58,304 | ₩58,708 | +0.59% | 1.6만 |
|---|
| 2025.12.18 | ₩57,787 | ₩58,149 | ₩57,533 | ₩57,941 | +0.27% | 6.6천 |
|---|
| 2025.12.17 | ₩58,122 | ₩58,740 | ₩56,990 | ₩56,990 | -1.95% | 8.7천 |
|---|
| 2025.12.16 | ₩58,055 | ₩58,672 | ₩58,048 | ₩58,591 | +0.92% | 1.5만 |
|---|
| 2025.12.15 | ₩59,067 | ₩59,067 | ₩58,119 | ₩58,280 | -1.33% | 9천 |
|---|
| 2025.12.12 | ₩59,342 | ₩59,342 | ₩58,229 | ₩58,420 | -1.55% | 6.2천 |
|---|
| 2025.12.11 | ₩59,396 | ₩59,530 | ₩58,866 | ₩59,502 | +0.18% | 6.7천 |
|---|
| 2025.12.10 | ₩59,383 | ₩59,785 | ₩59,208 | ₩59,785 | +0.68% | 8.8천 |
|---|
| 2025.12.09 | ₩59,704 | ₩59,971 | ₩59,570 | ₩59,894 | +0.32% | 1.1만 |
|---|
| 2025.12.08 | ₩60,013 | ₩60,013 | ₩59,556 | ₩59,653 | -0.60% | 1.2만 |
|---|
| 2025.12.05 | ₩59,651 | ₩59,986 | ₩59,570 | ₩59,706 | +0.09% | 1.8만 |
|---|
| 2025.12.04 | ₩59,624 | ₩59,624 | ₩59,007 | ₩59,361 | -0.44% | 7.1천 |
|---|
| 2025.12.03 | ₩59,181 | ₩59,476 | ₩58,900 | ₩59,356 | +0.29% | 1.2만 |
|---|
| 2025.12.02 | ₩60,254 | ₩60,254 | ₩59,302 | ₩59,653 | -1.00% | 1.9만 |
|---|
| 2025.12.01 | ₩59,342 | ₩59,691 | ₩59,047 | ₩59,691 | +0.59% | 1.7만 |
|---|
| 2025.11.28 | ₩59,785 | ₩59,785 | ₩59,325 | ₩59,430 | -0.59% | 1만 |
|---|
| 2025.11.26 | ₩58,497 | ₩59,101 | ₩58,451 | ₩59,088 | +1.01% | 1만 |
|---|
| 2025.11.25 | ₩58,712 | ₩59,047 | ₩58,269 | ₩58,963 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩58,672 | ₩58,953 | ₩58,417 | ₩58,809 | +0.23% | 1.1만 |
|---|
| 2025.11.21 | ₩57,022 | ₩58,015 | ₩57,022 | ₩57,712 | +1.21% | 1.1만 |
|---|
| 2025.11.20 | ₩59,329 | ₩59,785 | ₩57,048 | ₩57,048 | -3.84% | 8.3천 |
|---|
| 2025.11.19 | ₩57,934 | ₩58,484 | ₩57,827 | ₩58,484 | +0.95% | 1.4만 |
|---|
| 2025.11.18 | ₩58,538 | ₩58,779 | ₩58,099 | ₩58,398 | -0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩59,020 | ₩59,624 | ₩58,417 | ₩58,872 | -0.25% | 4만 |
|---|
| 2025.11.14 | ₩58,873 | ₩59,423 | ₩58,806 | ₩59,318 | +0.76% | 7.9천 |
|---|
| 2025.11.13 | ₩60,147 | ₩60,563 | ₩59,513 | ₩59,561 | -0.97% | 1.1만 |
|---|
| 2025.11.12 | ₩60,952 | ₩61,019 | ₩60,268 | ₩60,871 | -0.13% | 1.4만 |
|---|
| 2025.11.11 | ₩61,220 | ₩61,434 | ₩61,019 | ₩61,361 | +0.23% | 1.6만 |
|---|
| 2025.11.10 | ₩61,072 | ₩61,485 | ₩60,895 | ₩61,339 | +0.44% | 1만 |
|---|
| 2025.11.07 | ₩59,484 | ₩60,061 | ₩59,038 | ₩60,061 | +0.97% | 1.2만 |
|---|
| 2025.11.06 | ₩61,287 | ₩61,287 | ₩60,104 | ₩60,142 | -1.87% | 1.5만 |
|---|
| 2025.11.05 | ₩60,925 | ₩61,354 | ₩60,657 | ₩61,307 | +0.63% | 1.8만 |
|---|
| 2025.11.04 | ₩61,649 | ₩62,212 | ₩61,159 | ₩61,283 | -0.59% | 1.9만 |
|---|
| 2025.11.03 | ₩62,708 | ₩62,708 | ₩62,183 | ₩62,434 | -0.44% | 1.7만 |
|---|
| 2025.10.31 | ₩62,601 | ₩62,601 | ₩61,811 | ₩62,058 | -0.87% | 1만 |
|---|
| 2025.10.30 | ₩62,588 | ₩62,588 | ₩61,649 | ₩61,731 | -1.37% | 8.7천 |
|---|
| 2025.10.29 | ₩62,507 | ₩62,507 | ₩62,235 | ₩62,454 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩62,333 | ₩62,655 | ₩62,226 | ₩62,640 | +0.49% | 1.8만 |
|---|
| 2025.10.27 | ₩61,582 | ₩62,906 | ₩61,461 | ₩61,948 | +0.59% | 3만 |
|---|
| 2025.10.24 | ₩60,831 | ₩61,005 | ₩59,718 | ₩60,903 | +0.12% | 7.8천 |
|---|
| 2025.10.23 | ₩60,040 | ₩60,335 | ₩59,912 | ₩60,174 | +0.22% | 9.7천 |
|---|
| 2025.10.22 | ₩60,442 | ₩60,496 | ₩59,476 | ₩59,971 | -0.78% | 6.3천 |
|---|
| 2025.10.21 | ₩60,885 | ₩61,153 | ₩60,791 | ₩61,015 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩60,295 | ₩61,354 | ₩60,295 | ₩60,960 | +1.10% | 1.6만 |
|---|
| 2025.10.17 | ₩59,490 | ₩60,295 | ₩59,409 | ₩60,100 | +1.03% | 3.4천 |
|---|
| 2025.10.16 | ₩60,429 | ₩60,429 | ₩59,664 | ₩59,830 | -0.99% | 5.2천 |
|---|
| 2025.10.15 | ₩59,852 | ₩61,314 | ₩59,755 | ₩59,940 | +0.15% | 8.2천 |
|---|
| 2025.10.14 | ₩59,584 | ₩60,040 | ₩58,852 | ₩59,784 | +0.34% | 6.3천 |
|---|
| 2025.10.13 | ₩59,637 | ₩60,295 | ₩59,557 | ₩60,120 | +0.81% | 2.8천 |
|---|
| 2025.10.10 | ₩60,764 | ₩61,126 | ₩58,842 | ₩58,842 | -3.16% | 8.7천 |
|---|