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 | ₩52,817 | ₩52,817 | ₩52,452 | ₩52,676 | -0.27% | 5.7천 |
| 2026.10.08 | ₩53,072 | ₩53,072 | ₩51,999 | ₩52,357 | -1.35% | 2.3만 |
| 2026.10.07 | ₩53,783 | ₩53,783 | ₩52,670 | ₩53,126 | -1.22% | 2.3만 |
| 2026.10.06 | ₩53,602 | ₩53,729 | ₩53,473 | ₩53,554 | -0.09% | 1.7만 |
| 2026.10.05 | ₩52,992 | ₩53,454 | ₩52,992 | ₩53,410 | +0.79% | 1.1만 |
| 2026.10.02 | ₩52,992 | ₩53,340 | ₩52,918 | ₩52,918 | -0.14% | 1.9만 |
| 2026.10.01 | ₩52,643 | ₩52,643 | ₩51,985 | ₩52,358 | -0.54% | 1.2만 |
| 2026.09.30 | ₩52,053 | ₩52,549 | ₩52,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,197 |
| +0.28% |
| 7.8천 |
| 2026.09.29 | ₩52,201 | ₩52,277 | ₩51,972 | ₩52,277 | +0.14% | 5.1천 |
|---|
| 2026.09.28 | ₩52,415 | ₩52,415 | ₩51,755 | ₩52,044 | -0.71% | 1.1만 |
|---|
| 2026.09.25 | ₩52,334 | ₩52,723 | ₩52,321 | ₩52,553 | +0.42% | 1.3만 |
|---|
| 2026.09.24 | ₩52,227 | ₩52,603 | ₩52,126 | ₩52,554 | +0.63% | 2만 |
|---|
| 2026.09.23 | ₩52,683 | ₩52,884 | ₩52,361 | ₩52,542 | -0.27% | 1.7만 |
|---|
| 2026.09.22 | ₩53,153 | ₩53,528 | ₩53,032 | ₩53,371 | +0.41% | 2만 |
|---|
| 2026.09.21 | ₩52,603 | ₩53,683 | ₩52,603 | ₩52,852 | +0.47% | 2.2만 |
|---|
| 2026.09.18 | ₩51,865 | ₩52,133 | ₩51,768 | ₩52,104 | +0.46% | 8.6천 |
|---|
| 2026.09.17 | ₩51,824 | ₩51,945 | ₩51,614 | ₩51,814 | -0.02% | 9.7천 |
|---|
| 2026.09.16 | ₩50,993 | ₩51,315 | ₩50,651 | ₩50,818 | -0.34% | 1.1만 |
|---|
| 2026.09.15 | ₩51,113 | ₩51,248 | ₩50,985 | ₩50,990 | -0.24% | 1.4만 |
|---|
| 2026.09.14 | ₩51,288 | ₩51,892 | ₩51,162 | ₩51,574 | +0.56% | 1.8만 |
|---|
| 2026.09.11 | ₩51,945 | ₩52,133 | ₩51,798 | ₩52,026 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩51,422 | ₩51,623 | ₩51,382 | ₩51,489 | +0.13% | 8.9천 |
|---|
| 2026.09.09 | ₩51,824 | ₩52,160 | ₩51,824 | ₩51,926 | +0.20% | 2.8만 |
|---|
| 2026.09.08 | ₩52,294 | ₩52,522 | ₩52,173 | ₩52,415 | +0.23% | 1.9만 |
|---|
| 2026.09.04 | ₩52,401 | ₩52,401 | ₩52,120 | ₩52,352 | -0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩52,039 | ₩52,267 | ₩52,012 | ₩52,196 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩51,623 | ₩51,851 | ₩51,623 | ₩51,812 | +0.37% | 1.8만 |
|---|
| 2026.09.01 | ₩52,039 | ₩52,200 | ₩51,784 | ₩51,999 | -0.08% | 1.7만 |
|---|
| 2026.08.31 | ₩52,455 | ₩52,522 | ₩52,321 | ₩52,503 | +0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩52,764 | ₩52,804 | ₩52,295 | ₩52,420 | -0.65% | 8.4천 |
|---|
| 2026.08.27 | ₩52,321 | ₩52,737 | ₩52,321 | ₩52,719 | +0.76% | 1.3만 |
|---|
| 2026.08.26 | ₩51,878 | ₩52,160 | ₩51,798 | ₩51,960 | +0.16% | 5.9천 |
|---|
| 2026.08.25 | ₩52,039 | ₩52,281 | ₩52,039 | ₩52,267 | +0.44% | 6.2천 |
|---|
| 2026.08.24 | ₩52,120 | ₩52,120 | ₩51,476 | ₩51,858 | -0.50% | 1.9만 |
|---|
| 2026.08.21 | ₩52,428 | ₩52,428 | ₩51,905 | ₩52,255 | -0.33% | 7.7천 |
|---|
| 2026.08.20 | ₩53,568 | ₩53,568 | ₩51,932 | ₩51,961 | -3.00% | 1.1만 |
|---|
| 2026.08.19 | ₩52,321 | ₩52,509 | ₩52,242 | ₩52,248 | -0.14% | 3.3천 |
|---|
| 2026.08.18 | ₩52,911 | ₩52,925 | ₩52,541 | ₩52,592 | -0.60% | 1.4만 |
|---|
| 2026.08.17 | ₩53,662 | ₩53,877 | ₩53,434 | ₩53,495 | -0.31% | 1.5만 |
|---|
| 2026.08.14 | ₩53,743 | ₩53,743 | ₩53,401 | ₩53,421 | -0.60% | 9.8천 |
|---|
| 2026.08.13 | ₩53,582 | ₩54,306 | ₩50,563 | ₩53,743 | +0.30% | 3.5만 |
|---|
| 2026.08.12 | ₩53,300 | ₩53,394 | ₩53,091 | ₩53,139 | -0.30% | 1.8만 |
|---|
| 2026.08.11 | ₩53,649 | ₩53,716 | ₩53,099 | ₩53,354 | -0.55% | 1.1만 |
|---|
| 2026.08.10 | ₩53,394 | ₩53,535 | ₩53,108 | ₩53,394 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩53,300 | ₩53,475 | ₩52,965 | ₩53,367 | +0.13% | 9.7천 |
|---|
| 2026.08.06 | ₩52,562 | ₩52,844 | ₩52,214 | ₩52,828 | +0.51% | 1.9만 |
|---|
| 2026.08.05 | ₩53,595 | ₩53,703 | ₩53,005 | ₩53,045 | -1.03% | 2.3만 |
|---|
| 2026.08.04 | ₩53,568 | ₩54,051 | ₩53,247 | ₩53,931 | +0.68% | 5.4만 |
|---|
| 2026.08.03 | ₩52,401 | ₩53,314 | ₩52,240 | ₩52,996 | +1.13% | 3.2만 |
|---|
| 2026.07.31 | ₩52,401 | ₩52,401 | ₩51,622 | ₩52,216 | -0.35% | 1.4만 |
|---|
| 2026.07.30 | ₩51,583 | ₩52,215 | ₩51,583 | ₩52,116 | +1.03% | 2만 |
|---|
| 2026.07.29 | ₩51,261 | ₩51,502 | ₩50,409 | ₩50,409 | -1.66% | 1.5만 |
|---|
| 2026.07.28 | ₩51,878 | ₩51,959 | ₩51,033 | ₩51,763 | -0.22% | 2만 |
|---|
| 2026.07.27 | ₩52,562 | ₩52,629 | ₩51,763 | ₩52,141 | -0.80% | 1.8만 |
|---|
| 2026.07.24 | ₩52,731 | ₩52,731 | ₩52,145 | ₩52,145 | -1.11% | 1.1만 |
|---|
| 2026.07.23 | ₩52,911 | ₩52,925 | ₩52,468 | ₩52,619 | -0.55% | 1.1만 |
|---|
| 2026.07.22 | ₩53,528 | ₩53,797 | ₩53,357 | ₩53,648 | +0.22% | 1.2만 |
|---|
| 2026.07.21 | ₩54,051 | ₩54,320 | ₩53,729 | ₩54,190 | +0.26% | 1.4만 |
|---|
| 2026.07.20 | ₩53,287 | ₩53,743 | ₩53,032 | ₩53,032 | -0.48% | 1.4만 |
|---|
| 2026.07.17 | ₩52,750 | ₩53,528 | ₩52,388 | ₩52,951 | +0.38% | 2.5만 |
|---|
| 2026.07.16 | ₩54,266 | ₩54,266 | ₩53,542 | ₩53,641 | -1.15% | 1.4만 |
|---|
| 2026.07.15 | ₩54,964 | ₩54,964 | ₩54,092 | ₩54,400 | -1.03% | 8.7천 |
|---|
| 2026.07.14 | ₩55,058 | ₩55,353 | ₩54,689 | ₩55,219 | +0.29% | 2만 |
|---|
| 2026.07.13 | ₩54,749 | ₩54,749 | ₩54,226 | ₩54,234 | -0.94% | 1.4만 |
|---|
| 2026.07.10 | ₩55,178 | ₩55,325 | ₩54,695 | ₩55,249 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩54,789 | ₩55,232 | ₩54,280 | ₩55,066 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩53,716 | ₩54,074 | ₩53,220 | ₩54,074 | +0.67% | 1.1만 |
|---|
| 2026.07.07 | ₩54,856 | ₩54,856 | ₩53,904 | ₩54,230 | -1.14% | 1.9만 |
|---|
| 2026.07.06 | ₩54,722 | ₩55,259 | ₩54,722 | ₩55,216 | +0.90% | 4.3천 |
|---|
| 2026.07.02 | ₩55,460 | ₩55,675 | ₩53,904 | ₩54,312 | -2.07% | 1.3만 |
|---|
| 2026.07.01 | ₩55,769 | ₩55,769 | ₩55,212 | ₩55,259 | -0.91% | 1.7만 |
|---|
| 2026.06.30 | ₩56,091 | ₩56,989 | ₩56,091 | ₩56,803 | +1.27% | 5.3만 |
|---|
| 2026.06.29 | ₩55,742 | ₩56,466 | ₩55,514 | ₩56,337 | +1.07% | 4.5만 |
|---|
| 2026.06.26 | ₩54,843 | ₩55,527 | ₩54,843 | ₩55,101 | +0.47% | 1.7만 |
|---|
| 2026.06.25 | ₩56,426 | ₩56,426 | ₩54,816 | ₩55,496 | -1.65% | 1.7만 |
|---|
| 2026.06.24 | ₩55,380 | ₩55,715 | ₩54,716 | ₩55,091 | -0.52% | 1.5만 |
|---|
| 2026.06.23 | ₩55,420 | ₩55,970 | ₩55,302 | ₩55,659 | +0.43% | 2.8만 |
|---|
| 2026.06.22 | ₩57,821 | ₩57,969 | ₩57,016 | ₩57,352 | -0.81% | 1.7만 |
|---|
| 2026.06.18 | ₩56,922 | ₩57,271 | ₩56,547 | ₩57,271 | +0.61% | 1.9만 |
|---|
| 2026.06.17 | ₩56,480 | ₩56,761 | ₩55,812 | ₩55,812 | -1.18% | 3만 |
|---|
| 2026.06.16 | ₩57,660 | ₩57,687 | ₩56,708 | ₩56,708 | -1.65% | 3.4만 |
|---|
| 2026.06.15 | ₩56,305 | ₩57,835 | ₩56,305 | ₩57,548 | +2.21% | 3.4만 |
|---|
| 2026.06.12 | ₩55,178 | ₩55,863 | ₩55,038 | ₩55,743 | +1.02% | 1.4만 |
|---|
| 2026.06.11 | ₩54,803 | ₩55,406 | ₩54,601 | ₩55,384 | +1.06% | 2.9만 |
|---|
| 2026.06.10 | ₩57,741 | ₩57,741 | ₩54,400 | ₩54,400 | -5.79% | 9.6천 |
|---|
| 2026.06.09 | ₩56,547 | ₩56,614 | ₩54,253 | ₩55,507 | -1.84% | 7.2만 |
|---|
| 2026.06.08 | ₩56,265 | ₩56,775 | ₩55,782 | ₩56,364 | +0.18% | 2.1만 |
|---|
| 2026.06.05 | ₩57,177 | ₩57,177 | ₩54,937 | ₩55,351 | -3.19% | 2.6만 |
|---|
| 2026.06.04 | ₩57,660 | ₩58,009 | ₩57,154 | ₩58,009 | +0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩58,331 | ₩58,613 | ₩58,103 | ₩58,512 | +0.31% | 3.6만 |
|---|
| 2026.06.02 | ₩58,438 | ₩59,015 | ₩58,371 | ₩58,788 | +0.60% | 2.4만 |
|---|
| 2026.06.01 | ₩58,210 | ₩58,666 | ₩57,861 | ₩58,454 | +0.42% | 8.2천 |
|---|
| 2026.05.29 | ₩58,022 | ₩58,358 | ₩57,969 | ₩58,224 | +0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩56,453 | ₩57,969 | ₩56,453 | ₩57,969 | +2.69% | 1.6만 |
|---|
| 2026.05.27 | ₩57,499 | ₩57,499 | ₩57,224 | ₩57,412 | -0.15% | 5.4천 |
|---|
| 2026.05.26 | ₩57,298 | ₩57,741 | ₩56,949 | ₩57,674 | +0.66% | 2.2만 |
|---|
| 2026.05.22 | ₩56,761 | ₩57,016 | ₩56,654 | ₩56,869 | +0.19% | 5천 |
|---|
| 2026.05.21 | ₩55,836 | ₩56,438 | ₩55,836 | ₩56,372 | +0.96% | 6.8천 |
|---|
| 2026.05.20 | ₩55,889 | ₩56,292 | ₩55,634 | ₩56,257 | +0.66% | 2.2만 |
|---|
| 2026.05.19 | ₩55,883 | ₩56,089 | ₩55,359 | ₩55,715 | -0.30% | 1.8만 |
|---|
| 2026.05.18 | ₩55,755 | ₩56,372 | ₩53,810 | ₩56,025 | +0.48% | 2.1만 |
|---|
| 2026.05.15 | ₩56,265 | ₩56,473 | ₩55,876 | ₩56,246 | -0.03% | 1만 |
|---|
| 2026.05.14 | ₩56,667 | ₩57,003 | ₩56,667 | ₩56,922 | +0.45% | 6.9천 |
|---|
| 2026.05.13 | ₩56,346 | ₩56,641 | ₩55,983 | ₩56,453 | +0.19% | 7.5천 |
|---|
| 2026.05.12 | ₩56,480 | ₩56,480 | ₩55,742 | ₩56,343 | -0.24% | 1.7만 |
|---|
| 2026.05.11 | ₩56,547 | ₩56,896 | ₩56,413 | ₩56,721 | +0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩56,077 | ₩56,667 | ₩56,077 | ₩56,469 | +0.70% | 1.3만 |
|---|
| 2026.05.07 | ₩55,956 | ₩56,144 | ₩55,648 | ₩55,816 | -0.25% | 2.2만 |
|---|
| 2026.05.06 | ₩55,447 | ₩55,820 | ₩55,447 | ₩55,755 | +0.56% | 1.3만 |
|---|
| 2026.05.05 | ₩55,004 | ₩56,201 | ₩55,004 | ₩55,365 | +0.66% | 1.2만 |
|---|
| 2026.05.04 | ₩54,521 | ₩55,071 | ₩54,508 | ₩54,815 | +0.54% | 1.2만 |
|---|
| 2026.05.01 | ₩53,689 | ₩54,870 | ₩53,689 | ₩54,622 | +1.74% | 1.5만 |
|---|
| 2026.04.30 | ₩53,971 | ₩54,757 | ₩53,568 | ₩54,284 | +0.58% | 2.3만 |
|---|
| 2026.04.29 | ₩53,636 | ₩53,727 | ₩53,351 | ₩53,727 | +0.17% | 1만 |
|---|
| 2026.04.28 | ₩53,770 | ₩53,770 | ₩53,408 | ₩53,697 | -0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩54,145 | ₩54,253 | ₩53,743 | ₩54,230 | +0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩53,850 | ₩54,190 | ₩53,850 | ₩54,066 | +0.40% | 1.2만 |
|---|
| 2026.04.23 | ₩53,488 | ₩53,676 | ₩52,790 | ₩53,323 | -0.31% | 3.6만 |
|---|
| 2026.04.22 | ₩53,112 | ₩53,548 | ₩53,112 | ₩53,515 | +0.76% | 1.8만 |
|---|
| 2026.04.21 | ₩53,515 | ₩53,542 | ₩52,509 | ₩52,509 | -1.88% | 6.1만 |
|---|
| 2026.04.20 | ₩53,528 | ₩53,528 | ₩52,965 | ₩53,322 | -0.39% | 1만 |
|---|
| 2026.04.17 | ₩53,287 | ₩53,582 | ₩53,126 | ₩53,453 | +0.31% | 2.2만 |
|---|
| 2026.04.16 | ₩52,710 | ₩52,844 | ₩52,254 | ₩52,786 | +0.15% | 2.2만 |
|---|
| 2026.04.15 | ₩52,629 | ₩52,656 | ₩52,314 | ₩52,514 | -0.22% | 1만 |
|---|
| 2026.04.14 | ₩52,482 | ₩53,797 | ₩52,468 | ₩53,797 | +2.51% | 2만 |
|---|
| 2026.04.13 | ₩51,731 | ₩52,187 | ₩51,650 | ₩52,109 | +0.73% | 1.6만 |
|---|
| 2026.04.10 | ₩52,079 | ₩52,079 | ₩51,690 | ₩51,900 | -0.35% | 1.1만 |
|---|
| 2026.04.09 | ₩51,663 | ₩51,918 | ₩51,449 | ₩51,823 | +0.31% | 1.5만 |
|---|
| 2026.04.08 | ₩51,784 | ₩51,784 | ₩51,222 | ₩51,477 | -0.59% | 1.6만 |
|---|
| 2026.04.07 | ₩49,933 | ₩50,286 | ₩49,329 | ₩50,286 | +0.71% | 1.6만 |
|---|
| 2026.04.06 | ₩49,852 | ₩50,280 | ₩49,839 | ₩50,185 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩49,517 | ₩49,906 | ₩49,293 | ₩49,848 | +0.67% | 1.3만 |
|---|
| 2026.04.01 | ₩50,054 | ₩50,335 | ₩49,918 | ₩50,262 | +0.42% | 1.2만 |
|---|
| 2026.03.31 | ₩49,450 | ₩50,054 | ₩49,450 | ₩49,976 | +1.06% | 1.1만 |
|---|
| 2026.03.30 | ₩49,785 | ₩49,785 | ₩48,779 | ₩49,061 | -1.46% | 7.1천 |
|---|
| 2026.03.27 | ₩49,852 | ₩49,946 | ₩49,262 | ₩49,344 | -1.02% | 4만 |
|---|
| 2026.03.26 | ₩50,979 | ₩51,020 | ₩50,201 | ₩50,209 | -1.51% | 2.8만 |
|---|
| 2026.03.25 | ₩51,274 | ₩51,529 | ₩51,194 | ₩51,321 | +0.09% | 9천 |
|---|
| 2026.03.24 | ₩51,221 | ₩51,568 | ₩51,194 | ₩51,273 | +0.10% | 1.6만 |
|---|
| 2026.03.23 | ₩51,556 | ₩52,120 | ₩51,556 | ₩51,615 | +0.11% | 1.4만 |
|---|
| 2026.03.20 | ₩51,677 | ₩51,677 | ₩50,664 | ₩50,867 | -1.57% | 8.2천 |
|---|
| 2026.03.19 | ₩51,583 | ₩51,918 | ₩51,234 | ₩51,819 | +0.46% | 1.6만 |
|---|
| 2026.03.18 | ₩52,616 | ₩52,616 | ₩51,865 | ₩51,965 | -1.24% | 1.3만 |
|---|
| 2026.03.17 | ₩53,123 | ₩53,381 | ₩53,005 | ₩53,120 | -0.01% | 9.9천 |
|---|
| 2026.03.16 | ₩52,361 | ₩53,126 | ₩52,203 | ₩52,715 | +0.68% | 1.8만 |
|---|
| 2026.03.13 | ₩52,616 | ₩52,731 | ₩52,012 | ₩52,032 | -1.11% | 5.1천 |
|---|
| 2026.03.12 | ₩52,804 | ₩52,804 | ₩52,305 | ₩52,365 | -0.83% | 8.4천 |
|---|
| 2026.03.11 | ₩53,005 | ₩53,233 | ₩53,005 | ₩53,091 | +0.16% | 5.9천 |
|---|
| 2026.03.10 | ₩53,756 | ₩53,850 | ₩53,374 | ₩53,406 | -0.65% | 1.5만 |
|---|
| 2026.03.09 | ₩52,844 | ₩53,555 | ₩52,562 | ₩53,429 | +1.11% | 1.1만 |
|---|
| 2026.03.06 | ₩53,300 | ₩53,634 | ₩53,076 | ₩53,387 | +0.16% | 1.3만 |
|---|
| 2026.03.05 | ₩53,797 | ₩54,105 | ₩53,408 | ₩53,915 | +0.22% | 7.5천 |
|---|
| 2026.03.04 | ₩53,503 | ₩54,098 | ₩53,461 | ₩54,098 | +1.11% | 4.5천 |
|---|
| 2026.03.03 | ₩53,072 | ₩53,555 | ₩52,710 | ₩53,540 | +0.88% | 2만 |
|---|
| 2026.03.02 | ₩53,381 | ₩54,105 | ₩53,381 | ₩54,045 | +1.24% | 1.2만 |
|---|
| 2026.02.27 | ₩53,958 | ₩54,226 | ₩53,864 | ₩54,212 | +0.47% | 5.1천 |
|---|
| 2026.02.26 | ₩54,977 | ₩54,977 | ₩54,011 | ₩54,371 | -1.10% | 8.2천 |
|---|
| 2026.02.25 | ₩54,669 | ₩55,004 | ₩54,647 | ₩54,925 | +0.47% | 7.5천 |
|---|
| 2026.02.24 | ₩54,186 | ₩54,706 | ₩54,172 | ₩54,652 | +0.86% | 1.7만 |
|---|
| 2026.02.23 | ₩54,695 | ₩54,695 | ₩54,004 | ₩54,105 | -1.08% | 1.3만 |
|---|
| 2026.02.20 | ₩54,427 | ₩54,738 | ₩54,427 | ₩54,738 | +0.57% | 5.5천 |
|---|
| 2026.02.19 | ₩54,575 | ₩54,749 | ₩54,333 | ₩54,517 | -0.11% | 1만 |
|---|
| 2026.02.18 | ₩54,333 | ₩54,655 | ₩54,212 | ₩54,638 | +0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩54,508 | ₩54,830 | ₩53,676 | ₩54,529 | +0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩54,615 | ₩54,741 | ₩54,159 | ₩54,404 | -0.39% | 8.9만 |
|---|
| 2026.02.12 | ₩55,795 | ₩55,795 | ₩54,241 | ₩54,394 | -2.51% | 1.8만 |
|---|
| 2026.02.11 | ₩55,712 | ₩55,769 | ₩54,977 | ₩55,533 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩55,849 | ₩56,655 | ₩55,782 | ₩55,855 | +0.01% | 1.1만 |
|---|
| 2026.02.09 | ₩55,625 | ₩56,926 | ₩55,625 | ₩56,926 | +2.34% | 2.2만 |
|---|
| 2026.02.06 | ₩55,554 | ₩56,171 | ₩55,433 | ₩55,965 | +0.74% | 3.6만 |
|---|
| 2026.02.05 | ₩55,245 | ₩55,688 | ₩54,695 | ₩55,208 | -0.07% | 2.5만 |
|---|
| 2026.02.04 | ₩56,708 | ₩56,708 | ₩55,567 | ₩55,804 | -1.59% | 2.1만 |
|---|
| 2026.02.03 | ₩58,022 | ₩58,022 | ₩56,692 | ₩57,137 | -1.53% | 1.3만 |
|---|
| 2026.02.02 | ₩57,258 | ₩58,170 | ₩57,258 | ₩58,033 | +1.35% | 1.9만 |
|---|
| 2026.01.30 | ₩57,832 | ₩58,116 | ₩57,476 | ₩57,617 | -0.37% | 1.1만 |
|---|
| 2026.01.29 | ₩58,666 | ₩58,666 | ₩57,231 | ₩58,248 | -0.71% | 8.6천 |
|---|
| 2026.01.28 | ₩58,640 | ₩58,787 | ₩58,497 | ₩58,648 | +0.01% | 1.1만 |
|---|
| 2026.01.27 | ₩58,371 | ₩58,733 | ₩58,371 | ₩58,715 | +0.59% | 8.4천 |
|---|
| 2026.01.26 | ₩58,063 | ₩58,519 | ₩57,982 | ₩58,183 | +0.21% | 1.1만 |
|---|
| 2026.01.23 | ₩57,700 | ₩58,024 | ₩57,674 | ₩57,984 | +0.49% | 1.2만 |
|---|
| 2026.01.22 | ₩58,022 | ₩58,022 | ₩57,452 | ₩57,723 | -0.52% | 3.1만 |
|---|
| 2026.01.21 | ₩56,909 | ₩57,311 | ₩56,741 | ₩57,219 | +0.54% | 1.1만 |
|---|
| 2026.01.20 | ₩57,236 | ₩57,633 | ₩56,951 | ₩57,150 | -0.15% | 1.1만 |
|---|
| 2026.01.16 | ₩58,586 | ₩58,586 | ₩58,157 | ₩58,306 | -0.48% | 8.7천 |
|---|
| 2026.01.15 | ₩58,586 | ₩58,586 | ₩58,142 | ₩58,142 | -0.76% | 7.6천 |
|---|
| 2026.01.14 | ₩58,036 | ₩58,036 | ₩57,352 | ₩57,742 | -0.51% | 8.8천 |
|---|
| 2026.01.13 | ₩58,881 | ₩58,881 | ₩58,358 | ₩58,556 | -0.55% | 6.8천 |
|---|
| 2026.01.12 | ₩58,438 | ₩58,707 | ₩58,438 | ₩58,632 | +0.33% | 1.4만 |
|---|
| 2026.01.09 | ₩58,693 | ₩58,760 | ₩58,354 | ₩58,725 | +0.05% | 5.9천 |
|---|
| 2026.01.08 | ₩58,626 | ₩58,626 | ₩58,197 | ₩58,397 | -0.39% | 1.1만 |
|---|
| 2026.01.07 | ₩58,452 | ₩58,801 | ₩58,452 | ₩58,680 | +0.39% | 8.5천 |
|---|
| 2026.01.06 | ₩58,532 | ₩58,908 | ₩58,501 | ₩58,848 | +0.54% | 1.8만 |
|---|
| 2026.01.05 | ₩58,666 | ₩58,760 | ₩58,255 | ₩58,437 | -0.39% | 2.9만 |
|---|
| 2026.01.02 | ₩58,210 | ₩58,841 | ₩57,727 | ₩57,959 | -0.43% | 1.7만 |
|---|
| 2025.12.31 | ₩58,559 | ₩58,559 | ₩58,018 | ₩58,018 | -0.92% | 2.1만 |
|---|
| 2025.12.30 | ₩58,733 | ₩59,029 | ₩58,637 | ₩58,874 | +0.24% | 8.9만 |
|---|
| 2025.12.29 | ₩58,505 | ₩58,894 | ₩58,371 | ₩58,813 | +0.53% | 1.9만 |
|---|
| 2025.12.26 | ₩59,029 | ₩59,029 | ₩58,852 | ₩58,962 | -0.11% | 8.9천 |
|---|
| 2025.12.24 | ₩58,573 | ₩59,029 | ₩58,573 | ₩59,022 | +0.77% | 1.1만 |
|---|
| 2025.12.23 | ₩58,962 | ₩59,364 | ₩58,962 | ₩59,318 | +0.61% | 1.5만 |
|---|
| 2025.12.22 | ₩59,002 | ₩59,136 | ₩58,917 | ₩59,072 | +0.12% | 7.8천 |
|---|
| 2025.12.19 | ₩58,385 | ₩58,747 | ₩58,326 | ₩58,729 | +0.59% | 1.6만 |
|---|
| 2025.12.18 | ₩57,808 | ₩58,170 | ₩57,554 | ₩57,962 | +0.27% | 6.6천 |
|---|
| 2025.12.17 | ₩58,143 | ₩58,762 | ₩57,011 | ₩57,011 | -1.95% | 8.7천 |
|---|
| 2025.12.16 | ₩58,076 | ₩58,693 | ₩58,069 | ₩58,613 | +0.92% | 1.5만 |
|---|
| 2025.12.15 | ₩59,089 | ₩59,089 | ₩58,141 | ₩58,302 | -1.33% | 9천 |
|---|
| 2025.12.12 | ₩59,364 | ₩59,364 | ₩58,251 | ₩58,441 | -1.55% | 6.2천 |
|---|
| 2025.12.11 | ₩59,418 | ₩59,552 | ₩58,888 | ₩59,524 | +0.18% | 6.7천 |
|---|
| 2025.12.10 | ₩59,404 | ₩59,807 | ₩59,230 | ₩59,807 | +0.68% | 8.8천 |
|---|
| 2025.12.09 | ₩59,726 | ₩59,993 | ₩59,592 | ₩59,915 | +0.32% | 1.1만 |
|---|
| 2025.12.08 | ₩60,035 | ₩60,035 | ₩59,577 | ₩59,675 | -0.60% | 1.2만 |
|---|
| 2025.12.05 | ₩59,673 | ₩60,008 | ₩59,592 | ₩59,728 | +0.09% | 1.8만 |
|---|
| 2025.12.04 | ₩59,646 | ₩59,646 | ₩59,029 | ₩59,383 | -0.44% | 7.1천 |
|---|
| 2025.12.03 | ₩59,203 | ₩59,498 | ₩58,921 | ₩59,377 | +0.29% | 1.2만 |
|---|
| 2025.12.02 | ₩60,276 | ₩60,276 | ₩59,324 | ₩59,675 | -1.00% | 1.9만 |
|---|
| 2025.12.01 | ₩59,364 | ₩59,713 | ₩59,069 | ₩59,713 | +0.59% | 1.7만 |
|---|
| 2025.11.28 | ₩59,807 | ₩59,807 | ₩59,347 | ₩59,451 | -0.59% | 1만 |
|---|
| 2025.11.26 | ₩58,519 | ₩59,123 | ₩58,472 | ₩59,109 | +1.01% | 1만 |
|---|
| 2025.11.25 | ₩58,733 | ₩59,069 | ₩58,291 | ₩58,984 | +0.43% | 1.1만 |
|---|
| 2025.11.24 | ₩58,693 | ₩58,975 | ₩58,438 | ₩58,830 | +0.23% | 1.1만 |
|---|
| 2025.11.21 | ₩57,043 | ₩58,036 | ₩57,043 | ₩57,733 | +1.21% | 1.1만 |
|---|
| 2025.11.20 | ₩59,351 | ₩59,807 | ₩57,069 | ₩57,069 | -3.84% | 8.3천 |
|---|
| 2025.11.19 | ₩57,955 | ₩58,505 | ₩57,848 | ₩58,505 | +0.95% | 1.4만 |
|---|
| 2025.11.18 | ₩58,559 | ₩58,801 | ₩58,120 | ₩58,420 | -0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩59,042 | ₩59,646 | ₩58,438 | ₩58,893 | -0.25% | 4만 |
|---|
| 2025.11.14 | ₩58,894 | ₩59,445 | ₩58,827 | ₩59,340 | +0.76% | 7.9천 |
|---|
| 2025.11.13 | ₩60,169 | ₩60,585 | ₩59,534 | ₩59,583 | -0.97% | 1.1만 |
|---|
| 2025.11.12 | ₩60,974 | ₩61,041 | ₩60,290 | ₩60,893 | -0.13% | 1.4만 |
|---|
| 2025.11.11 | ₩61,242 | ₩61,457 | ₩61,041 | ₩61,383 | +0.23% | 1.6만 |
|---|
| 2025.11.10 | ₩61,095 | ₩61,508 | ₩60,918 | ₩61,362 | +0.44% | 1만 |
|---|
| 2025.11.07 | ₩59,506 | ₩60,083 | ₩59,059 | ₩60,083 | +0.97% | 1.2만 |
|---|
| 2025.11.06 | ₩61,309 | ₩61,309 | ₩60,126 | ₩60,164 | -1.87% | 1.5만 |
|---|
| 2025.11.05 | ₩60,947 | ₩61,376 | ₩60,679 | ₩61,329 | +0.63% | 1.8만 |
|---|
| 2025.11.04 | ₩61,672 | ₩62,235 | ₩61,182 | ₩61,305 | -0.59% | 1.9만 |
|---|
| 2025.11.03 | ₩62,731 | ₩62,731 | ₩62,205 | ₩62,456 | -0.44% | 1.7만 |
|---|
| 2025.10.31 | ₩62,624 | ₩62,624 | ₩61,834 | ₩62,081 | -0.87% | 1만 |
|---|
| 2025.10.30 | ₩62,611 | ₩62,611 | ₩61,672 | ₩61,753 | -1.37% | 8.7천 |
|---|
| 2025.10.29 | ₩62,530 | ₩62,530 | ₩62,258 | ₩62,476 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩62,356 | ₩62,678 | ₩62,248 | ₩62,663 | +0.49% | 1.8만 |
|---|
| 2025.10.27 | ₩61,604 | ₩62,929 | ₩61,484 | ₩61,971 | +0.59% | 3만 |
|---|
| 2025.10.24 | ₩60,853 | ₩61,028 | ₩59,740 | ₩60,926 | +0.12% | 7.8천 |
|---|
| 2025.10.23 | ₩60,062 | ₩60,357 | ₩59,934 | ₩60,196 | +0.22% | 9.7천 |
|---|
| 2025.10.22 | ₩60,464 | ₩60,518 | ₩59,498 | ₩59,993 | -0.78% | 6.3천 |
|---|
| 2025.10.21 | ₩60,907 | ₩61,175 | ₩60,813 | ₩61,037 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩60,317 | ₩61,376 | ₩60,317 | ₩60,982 | +1.10% | 1.6만 |
|---|
| 2025.10.17 | ₩59,512 | ₩60,317 | ₩59,431 | ₩60,122 | +1.03% | 3.4천 |
|---|
| 2025.10.16 | ₩60,451 | ₩60,451 | ₩59,686 | ₩59,852 | -0.99% | 5.2천 |
|---|
| 2025.10.15 | ₩59,874 | ₩61,336 | ₩59,777 | ₩59,962 | +0.15% | 8.2천 |
|---|
| 2025.10.14 | ₩59,606 | ₩60,062 | ₩58,873 | ₩59,805 | +0.34% | 6.3천 |
|---|
| 2025.10.13 | ₩59,659 | ₩60,317 | ₩59,579 | ₩60,142 | +0.81% | 2.8천 |
|---|
| 2025.10.10 | ₩60,786 | ₩61,148 | ₩58,864 | ₩58,864 | -3.16% | 8.7천 |
|---|