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 | ₩52,803 | ₩52,803 | ₩52,438 | ₩52,662 | -0.27% | 5.7천 |
| 2026.10.08 | ₩53,058 | ₩53,058 | ₩51,985 | ₩52,343 | -1.35% | 2.3만 |
| 2026.10.07 | ₩53,769 | ₩53,769 | ₩52,656 | ₩53,112 | -1.22% | 2.3만 |
| 2026.10.06 | ₩53,588 | ₩53,715 | ₩53,459 | ₩53,539 | -0.09% | 1.7만 |
| 2026.10.05 | ₩52,977 | ₩53,440 | ₩52,977 | ₩53,396 | +0.79% | 1.1만 |
| 2026.10.02 | ₩52,977 | ₩53,326 | ₩52,904 | ₩52,904 | -0.14% | 1.9만 |
| 2026.10.01 | ₩52,629 | ₩52,629 | ₩51,972 | ₩52,344 | -0.54% | 1.2만 |
| 2026.09.30 | ₩52,039 | ₩52,535 | ₩52,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,183 |
| +0.28% |
| 7.8천 |
| 2026.09.29 | ₩52,187 | ₩52,263 | ₩51,958 | ₩52,263 | +0.14% | 5.1천 |
|---|
| 2026.09.28 | ₩52,401 | ₩52,401 | ₩51,741 | ₩52,031 | -0.71% | 1.1만 |
|---|
| 2026.09.25 | ₩52,320 | ₩52,709 | ₩52,307 | ₩52,539 | +0.42% | 1.3만 |
|---|
| 2026.09.24 | ₩52,213 | ₩52,588 | ₩52,112 | ₩52,540 | +0.63% | 2만 |
|---|
| 2026.09.23 | ₩52,669 | ₩52,870 | ₩52,347 | ₩52,528 | -0.27% | 1.7만 |
|---|
| 2026.09.22 | ₩53,138 | ₩53,514 | ₩53,018 | ₩53,357 | +0.41% | 2만 |
|---|
| 2026.09.21 | ₩52,588 | ₩53,668 | ₩52,588 | ₩52,838 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩51,851 | ₩52,119 | ₩51,754 | ₩52,090 | +0.46% | 8.6천 |
|---|
| 2026.09.17 | ₩51,811 | ₩51,931 | ₩51,600 | ₩51,800 | -0.02% | 9.7천 |
|---|
| 2026.09.16 | ₩50,979 | ₩51,301 | ₩50,637 | ₩50,805 | -0.34% | 1.1만 |
|---|
| 2026.09.15 | ₩51,100 | ₩51,234 | ₩50,971 | ₩50,976 | -0.24% | 1.4만 |
|---|
| 2026.09.14 | ₩51,274 | ₩51,878 | ₩51,148 | ₩51,560 | +0.56% | 1.8만 |
|---|
| 2026.09.11 | ₩51,931 | ₩52,119 | ₩51,784 | ₩52,012 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩51,408 | ₩51,609 | ₩51,368 | ₩51,475 | +0.13% | 8.9천 |
|---|
| 2026.09.09 | ₩51,811 | ₩52,146 | ₩51,811 | ₩51,912 | +0.20% | 2.8만 |
|---|
| 2026.09.08 | ₩52,280 | ₩52,508 | ₩52,159 | ₩52,401 | +0.23% | 1.9만 |
|---|
| 2026.09.04 | ₩52,387 | ₩52,387 | ₩52,106 | ₩52,338 | -0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩52,025 | ₩52,253 | ₩51,998 | ₩52,182 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩51,609 | ₩51,837 | ₩51,609 | ₩51,798 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩52,025 | ₩52,186 | ₩51,770 | ₩51,985 | -0.08% | 1.7만 |
|---|
| 2026.08.31 | ₩52,441 | ₩52,508 | ₩52,307 | ₩52,489 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩52,749 | ₩52,790 | ₩52,281 | ₩52,406 | -0.65% | 8.4천 |
|---|
| 2026.08.27 | ₩52,307 | ₩52,723 | ₩52,307 | ₩52,705 | +0.76% | 1.3만 |
|---|
| 2026.08.26 | ₩51,864 | ₩52,146 | ₩51,784 | ₩51,946 | +0.16% | 5.9천 |
|---|
| 2026.08.25 | ₩52,025 | ₩52,267 | ₩52,025 | ₩52,253 | +0.44% | 6.2천 |
|---|
| 2026.08.24 | ₩52,106 | ₩52,106 | ₩51,462 | ₩51,844 | -0.50% | 1.9만 |
|---|
| 2026.08.21 | ₩52,414 | ₩52,414 | ₩51,891 | ₩52,241 | -0.33% | 7.7천 |
|---|
| 2026.08.20 | ₩53,554 | ₩53,554 | ₩51,918 | ₩51,947 | -3.00% | 1.1만 |
|---|
| 2026.08.19 | ₩52,307 | ₩52,495 | ₩52,228 | ₩52,234 | -0.14% | 3.3천 |
|---|
| 2026.08.18 | ₩52,897 | ₩52,910 | ₩52,527 | ₩52,578 | -0.60% | 1.4만 |
|---|
| 2026.08.17 | ₩53,648 | ₩53,863 | ₩53,420 | ₩53,480 | -0.31% | 1.5만 |
|---|
| 2026.08.14 | ₩53,728 | ₩53,728 | ₩53,386 | ₩53,407 | -0.60% | 9.8천 |
|---|
| 2026.08.13 | ₩53,568 | ₩54,292 | ₩50,550 | ₩53,728 | +0.30% | 3.5만 |
|---|
| 2026.08.12 | ₩53,286 | ₩53,380 | ₩53,077 | ₩53,125 | -0.30% | 1.8만 |
|---|
| 2026.08.11 | ₩53,635 | ₩53,702 | ₩53,085 | ₩53,340 | -0.55% | 1.1만 |
|---|
| 2026.08.10 | ₩53,380 | ₩53,521 | ₩53,094 | ₩53,380 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩53,286 | ₩53,460 | ₩52,951 | ₩53,353 | +0.13% | 9.7천 |
|---|
| 2026.08.06 | ₩52,548 | ₩52,830 | ₩52,200 | ₩52,814 | +0.51% | 1.9만 |
|---|
| 2026.08.05 | ₩53,581 | ₩53,688 | ₩52,991 | ₩53,031 | -1.03% | 2.3만 |
|---|
| 2026.08.04 | ₩53,554 | ₩54,037 | ₩53,232 | ₩53,916 | +0.68% | 5.4만 |
|---|
| 2026.08.03 | ₩52,387 | ₩53,299 | ₩52,226 | ₩52,981 | +1.13% | 3.2만 |
|---|
| 2026.07.31 | ₩52,387 | ₩52,387 | ₩51,608 | ₩52,202 | -0.35% | 1.4만 |
|---|
| 2026.07.30 | ₩51,569 | ₩52,201 | ₩51,569 | ₩52,102 | +1.03% | 2만 |
|---|
| 2026.07.29 | ₩51,247 | ₩51,489 | ₩50,396 | ₩50,396 | -1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩51,864 | ₩51,945 | ₩51,019 | ₩51,749 | -0.22% | 2만 |
|---|
| 2026.07.27 | ₩52,548 | ₩52,615 | ₩51,749 | ₩52,127 | -0.80% | 1.8만 |
|---|
| 2026.07.24 | ₩52,717 | ₩52,717 | ₩52,131 | ₩52,131 | -1.11% | 1.1만 |
|---|
| 2026.07.23 | ₩52,897 | ₩52,910 | ₩52,454 | ₩52,605 | -0.55% | 1.1만 |
|---|
| 2026.07.22 | ₩53,514 | ₩53,782 | ₩53,342 | ₩53,633 | +0.22% | 1.2만 |
|---|
| 2026.07.21 | ₩54,037 | ₩54,305 | ₩53,715 | ₩54,175 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩53,272 | ₩53,728 | ₩53,018 | ₩53,018 | -0.48% | 1.4만 |
|---|
| 2026.07.17 | ₩52,736 | ₩53,514 | ₩52,374 | ₩52,937 | +0.38% | 2.5만 |
|---|
| 2026.07.16 | ₩54,252 | ₩54,252 | ₩53,527 | ₩53,627 | -1.15% | 1.4만 |
|---|
| 2026.07.15 | ₩54,949 | ₩54,949 | ₩54,077 | ₩54,386 | -1.03% | 8.7천 |
|---|
| 2026.07.14 | ₩55,043 | ₩55,338 | ₩54,674 | ₩55,204 | +0.29% | 2만 |
|---|
| 2026.07.13 | ₩54,734 | ₩54,734 | ₩54,211 | ₩54,219 | -0.94% | 1.4만 |
|---|
| 2026.07.10 | ₩55,164 | ₩55,310 | ₩54,681 | ₩55,235 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩54,775 | ₩55,217 | ₩54,265 | ₩55,051 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩53,702 | ₩54,060 | ₩53,205 | ₩54,060 | +0.67% | 1.1만 |
|---|
| 2026.07.07 | ₩54,842 | ₩54,842 | ₩53,889 | ₩54,215 | -1.14% | 1.9만 |
|---|
| 2026.07.06 | ₩54,708 | ₩55,244 | ₩54,708 | ₩55,201 | +0.90% | 4.3천 |
|---|
| 2026.07.02 | ₩55,445 | ₩55,660 | ₩53,889 | ₩54,297 | -2.07% | 1.3만 |
|---|
| 2026.07.01 | ₩55,754 | ₩55,754 | ₩55,197 | ₩55,244 | -0.91% | 1.7만 |
|---|
| 2026.06.30 | ₩56,076 | ₩56,974 | ₩56,076 | ₩56,788 | +1.27% | 5.3만 |
|---|
| 2026.06.29 | ₩55,727 | ₩56,451 | ₩55,499 | ₩56,322 | +1.07% | 4.5만 |
|---|
| 2026.06.26 | ₩54,828 | ₩55,512 | ₩54,828 | ₩55,086 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩56,411 | ₩56,411 | ₩54,801 | ₩55,481 | -1.65% | 1.7만 |
|---|
| 2026.06.24 | ₩55,365 | ₩55,700 | ₩54,701 | ₩55,076 | -0.52% | 1.5만 |
|---|
| 2026.06.23 | ₩55,405 | ₩55,955 | ₩55,287 | ₩55,644 | +0.43% | 2.8만 |
|---|
| 2026.06.22 | ₩57,806 | ₩57,953 | ₩57,001 | ₩57,336 | -0.81% | 1.7만 |
|---|
| 2026.06.18 | ₩56,907 | ₩57,256 | ₩56,532 | ₩57,256 | +0.61% | 1.9만 |
|---|
| 2026.06.17 | ₩56,465 | ₩56,746 | ₩55,797 | ₩55,797 | -1.18% | 3만 |
|---|
| 2026.06.16 | ₩57,645 | ₩57,672 | ₩56,693 | ₩56,693 | -1.65% | 3.4만 |
|---|
| 2026.06.15 | ₩56,290 | ₩57,819 | ₩56,290 | ₩57,532 | +2.21% | 3.4만 |
|---|
| 2026.06.12 | ₩55,164 | ₩55,848 | ₩55,023 | ₩55,728 | +1.02% | 1.4만 |
|---|
| 2026.06.11 | ₩54,788 | ₩55,392 | ₩54,587 | ₩55,369 | +1.06% | 2.9만 |
|---|
| 2026.06.10 | ₩57,725 | ₩57,725 | ₩54,386 | ₩54,386 | -5.79% | 9.6천 |
|---|
| 2026.06.09 | ₩56,532 | ₩56,599 | ₩54,238 | ₩55,492 | -1.84% | 7.2만 |
|---|
| 2026.06.08 | ₩56,250 | ₩56,760 | ₩55,767 | ₩56,349 | +0.18% | 2.1만 |
|---|
| 2026.06.05 | ₩57,162 | ₩57,162 | ₩54,922 | ₩55,337 | -3.19% | 2.6만 |
|---|
| 2026.06.04 | ₩57,645 | ₩57,993 | ₩57,139 | ₩57,993 | +0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩58,315 | ₩58,597 | ₩58,087 | ₩58,496 | +0.31% | 3.6만 |
|---|
| 2026.06.02 | ₩58,423 | ₩58,999 | ₩58,356 | ₩58,773 | +0.60% | 2.4만 |
|---|
| 2026.06.01 | ₩58,195 | ₩58,651 | ₩57,846 | ₩58,439 | +0.42% | 8.2천 |
|---|
| 2026.05.29 | ₩58,007 | ₩58,342 | ₩57,953 | ₩58,208 | +0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩56,438 | ₩57,953 | ₩56,438 | ₩57,953 | +2.69% | 1.6만 |
|---|
| 2026.05.27 | ₩57,484 | ₩57,484 | ₩57,209 | ₩57,397 | -0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩57,283 | ₩57,725 | ₩56,934 | ₩57,658 | +0.66% | 2.2만 |
|---|
| 2026.05.22 | ₩56,746 | ₩57,001 | ₩56,639 | ₩56,853 | +0.19% | 5천 |
|---|
| 2026.05.21 | ₩55,821 | ₩56,423 | ₩55,821 | ₩56,357 | +0.96% | 6.8천 |
|---|
| 2026.05.20 | ₩55,874 | ₩56,277 | ₩55,620 | ₩56,242 | +0.66% | 2.2만 |
|---|
| 2026.05.19 | ₩55,868 | ₩56,074 | ₩55,345 | ₩55,700 | -0.30% | 1.8만 |
|---|
| 2026.05.18 | ₩55,740 | ₩56,357 | ₩53,796 | ₩56,010 | +0.48% | 2.1만 |
|---|
| 2026.05.15 | ₩56,250 | ₩56,458 | ₩55,861 | ₩56,231 | -0.03% | 1만 |
|---|
| 2026.05.14 | ₩56,652 | ₩56,988 | ₩56,652 | ₩56,907 | +0.45% | 6.9천 |
|---|
| 2026.05.13 | ₩56,330 | ₩56,625 | ₩55,968 | ₩56,438 | +0.19% | 7.5천 |
|---|
| 2026.05.12 | ₩56,465 | ₩56,465 | ₩55,727 | ₩56,328 | -0.24% | 1.7만 |
|---|
| 2026.05.11 | ₩56,532 | ₩56,880 | ₩56,397 | ₩56,706 | +0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩56,062 | ₩56,652 | ₩56,062 | ₩56,454 | +0.70% | 1.3만 |
|---|
| 2026.05.07 | ₩55,941 | ₩56,129 | ₩55,633 | ₩55,801 | -0.25% | 2.2만 |
|---|
| 2026.05.06 | ₩55,432 | ₩55,805 | ₩55,432 | ₩55,740 | +0.56% | 1.3만 |
|---|
| 2026.05.05 | ₩54,989 | ₩56,186 | ₩54,989 | ₩55,350 | +0.66% | 1.2만 |
|---|
| 2026.05.04 | ₩54,506 | ₩55,056 | ₩54,493 | ₩54,800 | +0.54% | 1.2만 |
|---|
| 2026.05.01 | ₩53,675 | ₩54,855 | ₩53,675 | ₩54,607 | +1.74% | 1.5만 |
|---|
| 2026.04.30 | ₩53,956 | ₩54,742 | ₩53,554 | ₩54,269 | +0.58% | 2.3만 |
|---|
| 2026.04.29 | ₩53,621 | ₩53,712 | ₩53,337 | ₩53,712 | +0.17% | 1만 |
|---|
| 2026.04.28 | ₩53,755 | ₩53,755 | ₩53,393 | ₩53,683 | -0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩54,131 | ₩54,238 | ₩53,728 | ₩54,215 | +0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩53,836 | ₩54,175 | ₩53,836 | ₩54,052 | +0.40% | 1.2만 |
|---|
| 2026.04.23 | ₩53,474 | ₩53,661 | ₩52,776 | ₩53,309 | -0.31% | 3.6만 |
|---|
| 2026.04.22 | ₩53,098 | ₩53,534 | ₩53,098 | ₩53,500 | +0.76% | 1.8만 |
|---|
| 2026.04.21 | ₩53,500 | ₩53,527 | ₩52,495 | ₩52,495 | -1.88% | 6.1만 |
|---|
| 2026.04.20 | ₩53,514 | ₩53,514 | ₩52,951 | ₩53,307 | -0.39% | 1만 |
|---|
| 2026.04.17 | ₩53,272 | ₩53,568 | ₩53,112 | ₩53,439 | +0.31% | 2.2만 |
|---|
| 2026.04.16 | ₩52,696 | ₩52,830 | ₩52,240 | ₩52,772 | +0.15% | 2.2만 |
|---|
| 2026.04.15 | ₩52,615 | ₩52,642 | ₩52,300 | ₩52,500 | -0.22% | 1만 |
|---|
| 2026.04.14 | ₩52,468 | ₩53,782 | ₩52,454 | ₩53,782 | +2.51% | 2만 |
|---|
| 2026.04.13 | ₩51,717 | ₩52,173 | ₩51,636 | ₩52,095 | +0.73% | 1.6만 |
|---|
| 2026.04.10 | ₩52,065 | ₩52,065 | ₩51,676 | ₩51,886 | -0.35% | 1.1만 |
|---|
| 2026.04.09 | ₩51,650 | ₩51,904 | ₩51,435 | ₩51,809 | +0.31% | 1.5만 |
|---|
| 2026.04.08 | ₩51,770 | ₩51,770 | ₩51,208 | ₩51,463 | -0.59% | 1.6만 |
|---|
| 2026.04.07 | ₩49,919 | ₩50,272 | ₩49,316 | ₩50,272 | +0.71% | 1.6만 |
|---|
| 2026.04.06 | ₩49,839 | ₩50,267 | ₩49,826 | ₩50,172 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩49,504 | ₩49,893 | ₩49,280 | ₩49,835 | +0.67% | 1.3만 |
|---|
| 2026.04.01 | ₩50,040 | ₩50,322 | ₩49,905 | ₩50,248 | +0.42% | 1.2만 |
|---|
| 2026.03.31 | ₩49,437 | ₩50,040 | ₩49,437 | ₩49,962 | +1.06% | 1.1만 |
|---|
| 2026.03.30 | ₩49,772 | ₩49,772 | ₩48,766 | ₩49,048 | -1.46% | 7.1천 |
|---|
| 2026.03.27 | ₩49,839 | ₩49,933 | ₩49,249 | ₩49,331 | -1.02% | 4만 |
|---|
| 2026.03.26 | ₩50,966 | ₩51,006 | ₩50,188 | ₩50,196 | -1.51% | 2.8만 |
|---|
| 2026.03.25 | ₩51,261 | ₩51,515 | ₩51,180 | ₩51,308 | +0.09% | 9천 |
|---|
| 2026.03.24 | ₩51,207 | ₩51,554 | ₩51,180 | ₩51,259 | +0.10% | 1.6만 |
|---|
| 2026.03.23 | ₩51,542 | ₩52,106 | ₩51,542 | ₩51,601 | +0.11% | 1.4만 |
|---|
| 2026.03.20 | ₩51,663 | ₩51,663 | ₩50,650 | ₩50,853 | -1.57% | 8.2천 |
|---|
| 2026.03.19 | ₩51,569 | ₩51,904 | ₩51,220 | ₩51,805 | +0.46% | 1.6만 |
|---|
| 2026.03.18 | ₩52,602 | ₩52,602 | ₩51,851 | ₩51,951 | -1.24% | 1.3만 |
|---|
| 2026.03.17 | ₩53,109 | ₩53,366 | ₩52,991 | ₩53,106 | -0.01% | 9.9천 |
|---|
| 2026.03.16 | ₩52,347 | ₩53,112 | ₩52,189 | ₩52,701 | +0.68% | 1.8만 |
|---|
| 2026.03.13 | ₩52,602 | ₩52,717 | ₩51,998 | ₩52,018 | -1.11% | 5.1천 |
|---|
| 2026.03.12 | ₩52,790 | ₩52,790 | ₩52,291 | ₩52,351 | -0.83% | 8.4천 |
|---|
| 2026.03.11 | ₩52,991 | ₩53,219 | ₩52,991 | ₩53,077 | +0.16% | 5.9천 |
|---|
| 2026.03.10 | ₩53,742 | ₩53,836 | ₩53,360 | ₩53,392 | -0.65% | 1.5만 |
|---|
| 2026.03.09 | ₩52,830 | ₩53,541 | ₩52,548 | ₩53,415 | +1.11% | 1.1만 |
|---|
| 2026.03.06 | ₩53,286 | ₩53,620 | ₩53,062 | ₩53,373 | +0.16% | 1.3만 |
|---|
| 2026.03.05 | ₩53,782 | ₩54,091 | ₩53,393 | ₩53,900 | +0.22% | 7.5천 |
|---|
| 2026.03.04 | ₩53,488 | ₩54,084 | ₩53,447 | ₩54,084 | +1.11% | 4.5천 |
|---|
| 2026.03.03 | ₩53,058 | ₩53,541 | ₩52,696 | ₩53,526 | +0.88% | 2만 |
|---|
| 2026.03.02 | ₩53,366 | ₩54,091 | ₩53,366 | ₩54,030 | +1.24% | 1.2만 |
|---|
| 2026.02.27 | ₩53,943 | ₩54,211 | ₩53,849 | ₩54,198 | +0.47% | 5.1천 |
|---|
| 2026.02.26 | ₩54,962 | ₩54,962 | ₩53,997 | ₩54,356 | -1.10% | 8.2천 |
|---|
| 2026.02.25 | ₩54,654 | ₩54,989 | ₩54,632 | ₩54,910 | +0.47% | 7.5천 |
|---|
| 2026.02.24 | ₩54,171 | ₩54,691 | ₩54,158 | ₩54,638 | +0.86% | 1.7만 |
|---|
| 2026.02.23 | ₩54,681 | ₩54,681 | ₩53,990 | ₩54,091 | -1.08% | 1.3만 |
|---|
| 2026.02.20 | ₩54,412 | ₩54,724 | ₩54,412 | ₩54,724 | +0.57% | 5.5천 |
|---|
| 2026.02.19 | ₩54,560 | ₩54,734 | ₩54,319 | ₩54,502 | -0.11% | 1만 |
|---|
| 2026.02.18 | ₩54,319 | ₩54,640 | ₩54,198 | ₩54,623 | +0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩54,493 | ₩54,815 | ₩53,661 | ₩54,514 | +0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩54,600 | ₩54,726 | ₩54,144 | ₩54,390 | -0.39% | 8.9만 |
|---|
| 2026.02.12 | ₩55,781 | ₩55,781 | ₩54,226 | ₩54,379 | -2.51% | 1.8만 |
|---|
| 2026.02.11 | ₩55,697 | ₩55,754 | ₩54,962 | ₩55,518 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩55,834 | ₩56,640 | ₩55,767 | ₩55,840 | +0.01% | 1.1만 |
|---|
| 2026.02.09 | ₩55,610 | ₩56,911 | ₩55,610 | ₩56,911 | +2.34% | 2.2만 |
|---|
| 2026.02.06 | ₩55,539 | ₩56,156 | ₩55,418 | ₩55,949 | +0.74% | 3.6만 |
|---|
| 2026.02.05 | ₩55,231 | ₩55,673 | ₩54,681 | ₩55,193 | -0.07% | 2.5만 |
|---|
| 2026.02.04 | ₩56,693 | ₩56,693 | ₩55,553 | ₩55,789 | -1.59% | 2.1만 |
|---|
| 2026.02.03 | ₩58,007 | ₩58,007 | ₩56,676 | ₩57,122 | -1.53% | 1.3만 |
|---|
| 2026.02.02 | ₩57,242 | ₩58,154 | ₩57,242 | ₩58,018 | +1.35% | 1.9만 |
|---|
| 2026.01.30 | ₩57,816 | ₩58,101 | ₩57,461 | ₩57,602 | -0.37% | 1.1만 |
|---|
| 2026.01.29 | ₩58,651 | ₩58,651 | ₩57,216 | ₩58,232 | -0.71% | 8.6천 |
|---|
| 2026.01.28 | ₩58,624 | ₩58,771 | ₩58,482 | ₩58,632 | +0.01% | 1.1만 |
|---|
| 2026.01.27 | ₩58,356 | ₩58,718 | ₩58,356 | ₩58,699 | +0.59% | 8.4천 |
|---|
| 2026.01.26 | ₩58,047 | ₩58,503 | ₩57,967 | ₩58,168 | +0.21% | 1.1만 |
|---|
| 2026.01.23 | ₩57,685 | ₩58,008 | ₩57,658 | ₩57,968 | +0.49% | 1.2만 |
|---|
| 2026.01.22 | ₩58,007 | ₩58,007 | ₩57,437 | ₩57,708 | -0.52% | 3.1만 |
|---|
| 2026.01.21 | ₩56,894 | ₩57,296 | ₩56,726 | ₩57,204 | +0.54% | 1.1만 |
|---|
| 2026.01.20 | ₩57,221 | ₩57,618 | ₩56,935 | ₩57,135 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩58,570 | ₩58,570 | ₩58,141 | ₩58,290 | -0.48% | 8.7천 |
|---|
| 2026.01.15 | ₩58,570 | ₩58,570 | ₩58,126 | ₩58,126 | -0.76% | 7.6천 |
|---|
| 2026.01.14 | ₩58,020 | ₩58,020 | ₩57,336 | ₩57,727 | -0.51% | 8.8천 |
|---|
| 2026.01.13 | ₩58,865 | ₩58,865 | ₩58,342 | ₩58,541 | -0.55% | 6.8천 |
|---|
| 2026.01.12 | ₩58,423 | ₩58,691 | ₩58,423 | ₩58,616 | +0.33% | 1.4만 |
|---|
| 2026.01.09 | ₩58,678 | ₩58,745 | ₩58,338 | ₩58,710 | +0.05% | 5.9천 |
|---|
| 2026.01.08 | ₩58,610 | ₩58,610 | ₩58,181 | ₩58,381 | -0.39% | 1.1만 |
|---|
| 2026.01.07 | ₩58,436 | ₩58,785 | ₩58,436 | ₩58,664 | +0.39% | 8.5천 |
|---|
| 2026.01.06 | ₩58,517 | ₩58,892 | ₩58,486 | ₩58,832 | +0.54% | 1.8만 |
|---|
| 2026.01.05 | ₩58,651 | ₩58,745 | ₩58,239 | ₩58,421 | -0.39% | 2.9만 |
|---|
| 2026.01.02 | ₩58,195 | ₩58,825 | ₩57,712 | ₩57,944 | -0.43% | 1.7만 |
|---|
| 2025.12.31 | ₩58,543 | ₩58,543 | ₩58,003 | ₩58,003 | -0.92% | 2.1만 |
|---|
| 2025.12.30 | ₩58,718 | ₩59,013 | ₩58,621 | ₩58,859 | +0.24% | 8.9만 |
|---|
| 2025.12.29 | ₩58,490 | ₩58,879 | ₩58,356 | ₩58,797 | +0.53% | 1.9만 |
|---|
| 2025.12.26 | ₩59,013 | ₩59,013 | ₩58,836 | ₩58,946 | -0.11% | 8.9천 |
|---|
| 2025.12.24 | ₩58,557 | ₩59,013 | ₩58,557 | ₩59,006 | +0.77% | 1.1만 |
|---|
| 2025.12.23 | ₩58,946 | ₩59,348 | ₩58,946 | ₩59,302 | +0.61% | 1.5만 |
|---|
| 2025.12.22 | ₩58,986 | ₩59,120 | ₩58,901 | ₩59,056 | +0.12% | 7.8천 |
|---|
| 2025.12.19 | ₩58,369 | ₩58,731 | ₩58,310 | ₩58,714 | +0.59% | 1.6만 |
|---|
| 2025.12.18 | ₩57,792 | ₩58,154 | ₩57,539 | ₩57,947 | +0.27% | 6.6천 |
|---|
| 2025.12.17 | ₩58,128 | ₩58,746 | ₩56,996 | ₩56,996 | -1.95% | 8.7천 |
|---|
| 2025.12.16 | ₩58,061 | ₩58,678 | ₩58,054 | ₩58,597 | +0.92% | 1.5만 |
|---|
| 2025.12.15 | ₩59,073 | ₩59,073 | ₩58,125 | ₩58,286 | -1.33% | 9천 |
|---|
| 2025.12.12 | ₩59,348 | ₩59,348 | ₩58,235 | ₩58,425 | -1.55% | 6.2천 |
|---|
| 2025.12.11 | ₩59,402 | ₩59,536 | ₩58,872 | ₩59,508 | +0.18% | 6.7천 |
|---|
| 2025.12.10 | ₩59,388 | ₩59,791 | ₩59,214 | ₩59,791 | +0.68% | 8.8천 |
|---|
| 2025.12.09 | ₩59,710 | ₩59,977 | ₩59,576 | ₩59,899 | +0.32% | 1.1만 |
|---|
| 2025.12.08 | ₩60,019 | ₩60,019 | ₩59,561 | ₩59,659 | -0.60% | 1.2만 |
|---|
| 2025.12.05 | ₩59,657 | ₩59,992 | ₩59,576 | ₩59,712 | +0.09% | 1.8만 |
|---|
| 2025.12.04 | ₩59,630 | ₩59,630 | ₩59,013 | ₩59,367 | -0.44% | 7.1천 |
|---|
| 2025.12.03 | ₩59,187 | ₩59,482 | ₩58,906 | ₩59,362 | +0.29% | 1.2만 |
|---|
| 2025.12.02 | ₩60,260 | ₩60,260 | ₩59,308 | ₩59,659 | -1.00% | 1.9만 |
|---|
| 2025.12.01 | ₩59,348 | ₩59,697 | ₩59,053 | ₩59,697 | +0.59% | 1.7만 |
|---|
| 2025.11.28 | ₩59,791 | ₩59,791 | ₩59,331 | ₩59,435 | -0.59% | 1만 |
|---|
| 2025.11.26 | ₩58,503 | ₩59,107 | ₩58,456 | ₩59,093 | +1.01% | 1만 |
|---|
| 2025.11.25 | ₩58,718 | ₩59,053 | ₩58,275 | ₩58,969 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩58,678 | ₩58,959 | ₩58,423 | ₩58,814 | +0.23% | 1.1만 |
|---|
| 2025.11.21 | ₩57,028 | ₩58,020 | ₩57,028 | ₩57,717 | +1.21% | 1.1만 |
|---|
| 2025.11.20 | ₩59,335 | ₩59,791 | ₩57,053 | ₩57,053 | -3.84% | 8.3천 |
|---|
| 2025.11.19 | ₩57,940 | ₩58,490 | ₩57,833 | ₩58,490 | +0.95% | 1.4만 |
|---|
| 2025.11.18 | ₩58,543 | ₩58,785 | ₩58,105 | ₩58,404 | -0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩59,026 | ₩59,630 | ₩58,423 | ₩58,877 | -0.25% | 4만 |
|---|
| 2025.11.14 | ₩58,879 | ₩59,429 | ₩58,812 | ₩59,324 | +0.76% | 7.9천 |
|---|
| 2025.11.13 | ₩60,153 | ₩60,569 | ₩59,518 | ₩59,567 | -0.97% | 1.1만 |
|---|
| 2025.11.12 | ₩60,958 | ₩61,025 | ₩60,274 | ₩60,877 | -0.13% | 1.4만 |
|---|
| 2025.11.11 | ₩61,226 | ₩61,440 | ₩61,025 | ₩61,367 | +0.23% | 1.6만 |
|---|
| 2025.11.10 | ₩61,078 | ₩61,491 | ₩60,901 | ₩61,345 | +0.44% | 1만 |
|---|
| 2025.11.07 | ₩59,490 | ₩60,067 | ₩59,044 | ₩60,067 | +0.97% | 1.2만 |
|---|
| 2025.11.06 | ₩61,293 | ₩61,293 | ₩60,110 | ₩60,147 | -1.87% | 1.5만 |
|---|
| 2025.11.05 | ₩60,931 | ₩61,360 | ₩60,662 | ₩61,313 | +0.63% | 1.8만 |
|---|
| 2025.11.04 | ₩61,655 | ₩62,218 | ₩61,165 | ₩61,289 | -0.59% | 1.9만 |
|---|
| 2025.11.03 | ₩62,715 | ₩62,715 | ₩62,189 | ₩62,440 | -0.44% | 1.7만 |
|---|
| 2025.10.31 | ₩62,607 | ₩62,607 | ₩61,817 | ₩62,064 | -0.87% | 1만 |
|---|
| 2025.10.30 | ₩62,594 | ₩62,594 | ₩61,655 | ₩61,737 | -1.37% | 8.7천 |
|---|
| 2025.10.29 | ₩62,513 | ₩62,513 | ₩62,241 | ₩62,460 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩62,339 | ₩62,661 | ₩62,232 | ₩62,646 | +0.49% | 1.8만 |
|---|
| 2025.10.27 | ₩61,588 | ₩62,912 | ₩61,467 | ₩61,954 | +0.59% | 3만 |
|---|
| 2025.10.24 | ₩60,837 | ₩61,011 | ₩59,724 | ₩60,909 | +0.12% | 7.8천 |
|---|
| 2025.10.23 | ₩60,046 | ₩60,341 | ₩59,918 | ₩60,180 | +0.22% | 9.7천 |
|---|
| 2025.10.22 | ₩60,448 | ₩60,502 | ₩59,482 | ₩59,977 | -0.78% | 6.3천 |
|---|
| 2025.10.21 | ₩60,890 | ₩61,159 | ₩60,797 | ₩61,021 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩60,300 | ₩61,360 | ₩60,300 | ₩60,966 | +1.10% | 1.6만 |
|---|
| 2025.10.17 | ₩59,496 | ₩60,300 | ₩59,415 | ₩60,106 | +1.03% | 3.4천 |
|---|
| 2025.10.16 | ₩60,434 | ₩60,434 | ₩59,670 | ₩59,836 | -0.99% | 5.2천 |
|---|
| 2025.10.15 | ₩59,858 | ₩61,320 | ₩59,761 | ₩59,946 | +0.15% | 8.2천 |
|---|
| 2025.10.14 | ₩59,590 | ₩60,046 | ₩58,857 | ₩59,789 | +0.34% | 6.3천 |
|---|
| 2025.10.13 | ₩59,643 | ₩60,300 | ₩59,563 | ₩60,126 | +0.81% | 2.8천 |
|---|
| 2025.10.10 | ₩60,770 | ₩61,132 | ₩58,848 | ₩58,848 | -3.16% | 8.7천 |
|---|