시장 데이터를 불러오는 중
전체 종목
YieldMax R2000 0DTE Covered Strategy ETF 과거 주가
YieldMax R2000 0DTE Covered Strategy ETF · RDTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax R2000 0DTE Covered Strategy ETF · RDTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,025 | ₩46,297 | ₩46,025 | ₩46,297 | +0.59% | 8.1천 |
| 2026.10.08 | ₩45,851 | ₩46,037 | ₩45,557 | ₩46,037 | +0.41% | 9.2천 |
| 2026.10.07 | ₩46,051 | ₩46,372 | ₩45,824 | ₩46,038 | -0.03% | 1.9만 |
| 2026.10.06 | ₩47,107 | ₩47,227 | ₩46,693 | ₩46,786 | -0.68% | 9.5천 |
| 2026.10.05 | ₩47,174 | ₩47,218 | ₩46,719 | ₩47,118 | -0.12% | 1만 |
| 2026.10.02 | ₩46,452 | ₩47,094 | ₩46,452 | ₩46,719 | +0.58% | 8.7천 |
| 2026.10.01 | ₩46,345 | ₩46,492 | ₩45,851 | ₩46,383 | +0.08% | 1.2만 |
| 2026.09.30 | ₩46,372 | ₩46,454 | ₩46,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,206 |
| -0.36% |
| 1.9만 |
| 2026.09.29 | ₩46,773 | ₩46,773 | ₩46,252 | ₩46,519 | -0.54% | 7.8천 |
|---|
| 2026.09.28 | ₩46,706 | ₩46,880 | ₩46,425 | ₩46,586 | -0.26% | 1.1만 |
|---|
| 2026.09.25 | ₩46,973 | ₩47,094 | ₩46,706 | ₩46,941 | -0.07% | 7.8천 |
|---|
| 2026.09.24 | ₩46,613 | ₩46,733 | ₩46,332 | ₩46,697 | +0.18% | 1.1만 |
|---|
| 2026.09.23 | ₩47,535 | ₩47,535 | ₩46,820 | ₩46,826 | -1.49% | 8.5천 |
|---|
| 2026.09.22 | ₩47,842 | ₩48,123 | ₩47,575 | ₩47,821 | -0.04% | 9.5천 |
|---|
| 2026.09.21 | ₩47,495 | ₩47,708 | ₩47,334 | ₩47,568 | +0.15% | 1.7만 |
|---|
| 2026.09.18 | ₩47,294 | ₩47,294 | ₩47,013 | ₩47,231 | -0.13% | 1.1만 |
|---|
| 2026.09.17 | ₩47,755 | ₩47,762 | ₩47,414 | ₩47,473 | -0.59% | 1.1만 |
|---|
| 2026.09.16 | ₩47,401 | ₩47,508 | ₩47,100 | ₩47,181 | -0.47% | 4.8천 |
|---|
| 2026.09.15 | ₩47,501 | ₩47,501 | ₩47,294 | ₩47,441 | -0.13% | 5.2천 |
|---|
| 2026.09.14 | ₩47,521 | ₩47,922 | ₩47,521 | ₩47,795 | +0.58% | 7.9천 |
|---|
| 2026.09.11 | ₩48,163 | ₩48,216 | ₩47,775 | ₩47,865 | -0.62% | 1.4만 |
|---|
| 2026.09.10 | ₩47,675 | ₩47,896 | ₩47,454 | ₩47,564 | -0.23% | 1.7만 |
|---|
| 2026.09.09 | ₩48,417 | ₩48,470 | ₩48,002 | ₩48,022 | -0.81% | 8.3천 |
|---|
| 2026.09.08 | ₩48,951 | ₩49,138 | ₩48,804 | ₩48,965 | +0.03% | 1.2만 |
|---|
| 2026.09.04 | ₩49,051 | ₩49,126 | ₩49,031 | ₩49,118 | +0.14% | 2.6천 |
|---|
| 2026.09.03 | ₩49,172 | ₩49,178 | ₩48,791 | ₩49,067 | -0.21% | 2만 |
|---|
| 2026.09.02 | ₩48,791 | ₩49,192 | ₩48,741 | ₩48,997 | +0.42% | 1.8만 |
|---|
| 2026.09.01 | ₩48,925 | ₩48,965 | ₩48,644 | ₩48,737 | -0.38% | 2.2만 |
|---|
| 2026.08.31 | ₩49,366 | ₩49,366 | ₩48,965 | ₩49,272 | -0.19% | 1.6만 |
|---|
| 2026.08.28 | ₩50,114 | ₩50,114 | ₩49,446 | ₩49,484 | -1.26% | 5천 |
|---|
| 2026.08.27 | ₩50,027 | ₩50,114 | ₩49,800 | ₩50,066 | +0.08% | 1.2만 |
|---|
| 2026.08.26 | ₩49,940 | ₩50,034 | ₩49,805 | ₩49,872 | -0.14% | 8천 |
|---|
| 2026.08.25 | ₩50,114 | ₩50,242 | ₩50,027 | ₩50,242 | +0.26% | 3.9천 |
|---|
| 2026.08.24 | ₩50,288 | ₩50,288 | ₩49,820 | ₩49,833 | -0.90% | 1만 |
|---|
| 2026.08.21 | ₩50,127 | ₩50,175 | ₩49,927 | ₩50,175 | +0.10% | 4.8천 |
|---|
| 2026.08.20 | ₩50,408 | ₩50,408 | ₩49,660 | ₩49,745 | -1.31% | 8.1천 |
|---|
| 2026.08.19 | ₩50,475 | ₩50,648 | ₩50,274 | ₩50,391 | -0.17% | 4.4천 |
|---|
| 2026.08.18 | ₩50,782 | ₩50,836 | ₩50,395 | ₩50,395 | -0.76% | 1.5만 |
|---|
| 2026.08.17 | ₩50,862 | ₩51,103 | ₩50,862 | ₩51,007 | +0.28% | 1.3만 |
|---|
| 2026.08.14 | ₩51,063 | ₩51,236 | ₩51,023 | ₩51,163 | +0.20% | 7천 |
|---|
| 2026.08.13 | ₩51,243 | ₩51,250 | ₩50,715 | ₩50,902 | -0.67% | 1.9만 |
|---|
| 2026.08.12 | ₩50,836 | ₩50,836 | ₩50,488 | ₩50,702 | -0.26% | 9.2천 |
|---|
| 2026.08.11 | ₩50,836 | ₩50,969 | ₩50,735 | ₩50,836 | 0.00% | 1.2만 |
|---|
| 2026.08.10 | ₩50,608 | ₩50,795 | ₩50,288 | ₩50,443 | -0.33% | 1.4만 |
|---|
| 2026.08.07 | ₩50,648 | ₩50,755 | ₩50,488 | ₩50,706 | +0.11% | 7천 |
|---|
| 2026.08.06 | ₩50,515 | ₩50,555 | ₩50,162 | ₩50,162 | -0.70% | 6.5천 |
|---|
| 2026.08.05 | ₩50,702 | ₩50,769 | ₩50,521 | ₩50,523 | -0.35% | 8.8천 |
|---|
| 2026.08.04 | ₩51,063 | ₩51,343 | ₩50,996 | ₩51,117 | +0.11% | 2.3만 |
|---|
| 2026.08.03 | ₩50,528 | ₩51,023 | ₩50,481 | ₩50,916 | +0.77% | 2.1만 |
|---|
| 2026.07.31 | ₩50,515 | ₩50,515 | ₩49,553 | ₩50,207 | -0.61% | 7.7천 |
|---|
| 2026.07.30 | ₩49,873 | ₩50,248 | ₩49,746 | ₩50,234 | +0.72% | 1.2만 |
|---|
| 2026.07.29 | ₩50,167 | ₩50,167 | ₩49,392 | ₩49,466 | -1.40% | 1만 |
|---|
| 2026.07.28 | ₩50,341 | ₩50,675 | ₩50,020 | ₩50,675 | +0.66% | 1.8만 |
|---|
| 2026.07.27 | ₩50,408 | ₩50,718 | ₩50,047 | ₩50,429 | +0.04% | 8.7천 |
|---|
| 2026.07.24 | ₩50,234 | ₩50,381 | ₩49,960 | ₩50,048 | -0.37% | 1.7만 |
|---|
| 2026.07.23 | ₩49,927 | ₩50,181 | ₩49,780 | ₩50,141 | +0.43% | 2.9만 |
|---|
| 2026.07.22 | ₩50,715 | ₩50,794 | ₩50,248 | ₩50,308 | -0.80% | 1.2만 |
|---|
| 2026.07.21 | ₩50,942 | ₩51,464 | ₩50,782 | ₩51,450 | +1.00% | 5.6만 |
|---|
| 2026.07.20 | ₩50,849 | ₩51,036 | ₩50,675 | ₩50,733 | -0.23% | 1.6만 |
|---|
| 2026.07.17 | ₩50,431 | ₩51,156 | ₩50,431 | ₩50,906 | +0.94% | 1.2만 |
|---|
| 2026.07.16 | ₩50,795 | ₩51,477 | ₩50,795 | ₩51,168 | +0.73% | 1.1만 |
|---|
| 2026.07.15 | ₩51,009 | ₩51,263 | ₩51,009 | ₩51,155 | +0.29% | 2.7만 |
|---|
| 2026.07.14 | ₩51,330 | ₩52,118 | ₩50,942 | ₩51,210 | -0.23% | 2.3만 |
|---|
| 2026.07.13 | ₩51,250 | ₩51,250 | ₩50,849 | ₩50,889 | -0.70% | 1.4만 |
|---|
| 2026.07.10 | ₩51,223 | ₩51,383 | ₩50,942 | ₩51,298 | +0.15% | 8.2천 |
|---|
| 2026.07.09 | ₩50,902 | ₩51,584 | ₩50,902 | ₩51,538 | +1.25% | 1.1만 |
|---|
| 2026.07.08 | ₩50,942 | ₩50,956 | ₩50,334 | ₩50,695 | -0.49% | 1.1만 |
|---|
| 2026.07.07 | ₩51,958 | ₩51,958 | ₩51,330 | ₩51,554 | -0.78% | 1.6만 |
|---|
| 2026.07.06 | ₩51,464 | ₩52,118 | ₩51,464 | ₩51,886 | +0.82% | 1.3만 |
|---|
| 2026.07.02 | ₩52,118 | ₩52,199 | ₩50,996 | ₩51,458 | -1.27% | 1.7만 |
|---|
| 2026.07.01 | ₩51,945 | ₩52,359 | ₩51,808 | ₩51,808 | -0.26% | 9.5천 |
|---|
| 2026.06.30 | ₩52,239 | ₩53,508 | ₩51,885 | ₩52,360 | +0.23% | 1.6만 |
|---|
| 2026.06.29 | ₩51,651 | ₩51,917 | ₩51,357 | ₩51,917 | +0.51% | 7.7천 |
|---|
| 2026.06.26 | ₩51,584 | ₩52,025 | ₩51,571 | ₩51,756 | +0.33% | 1.1만 |
|---|
| 2026.06.25 | ₩52,199 | ₩52,199 | ₩51,490 | ₩51,851 | -0.67% | 1만 |
|---|
| 2026.06.24 | ₩51,263 | ₩51,597 | ₩51,156 | ₩51,382 | +0.23% | 3.1만 |
|---|
| 2026.06.23 | ₩51,009 | ₩51,530 | ₩50,996 | ₩51,476 | +0.91% | 7.3천 |
|---|
| 2026.06.22 | ₩51,330 | ₩51,958 | ₩51,317 | ₩51,918 | +1.15% | 1.5만 |
|---|
| 2026.06.18 | ₩50,996 | ₩51,290 | ₩50,582 | ₩51,290 | +0.58% | 7.7천 |
|---|
| 2026.06.17 | ₩50,528 | ₩50,902 | ₩50,127 | ₩50,131 | -0.79% | 7.4천 |
|---|
| 2026.06.16 | ₩51,357 | ₩51,357 | ₩50,715 | ₩50,759 | -1.16% | 3.5천 |
|---|
| 2026.06.15 | ₩51,330 | ₩51,544 | ₩50,844 | ₩50,844 | -0.95% | 7.7천 |
|---|
| 2026.06.12 | ₩50,515 | ₩50,722 | ₩50,221 | ₩50,221 | -0.58% | 3.2천 |
|---|
| 2026.06.11 | ₩49,472 | ₩49,954 | ₩49,392 | ₩49,933 | +0.93% | 3.8천 |
|---|
| 2026.06.10 | ₩48,858 | ₩51,156 | ₩48,858 | ₩49,031 | +0.36% | 5.2천 |
|---|
| 2026.06.09 | ₩50,020 | ₩50,568 | ₩48,846 | ₩49,577 | -0.89% | 1.4만 |
|---|
| 2026.06.08 | ₩49,259 | ₩49,704 | ₩49,259 | ₩49,521 | +0.53% | 8.8천 |
|---|
| 2026.06.05 | ₩50,020 | ₩50,020 | ₩48,644 | ₩48,934 | -2.17% | 7.9천 |
|---|
| 2026.06.04 | ₩50,475 | ₩50,635 | ₩50,401 | ₩50,635 | +0.32% | 6천 |
|---|
| 2026.06.03 | ₩50,562 | ₩50,568 | ₩50,170 | ₩50,274 | -0.57% | 7.9천 |
|---|
| 2026.06.02 | ₩50,755 | ₩51,329 | ₩50,755 | ₩51,255 | +0.98% | 1.3만 |
|---|
| 2026.06.01 | ₩50,729 | ₩50,829 | ₩50,316 | ₩50,825 | +0.19% | 7.7천 |
|---|
| 2026.05.29 | ₩50,969 | ₩51,023 | ₩50,535 | ₩50,916 | -0.10% | 6천 |
|---|
| 2026.05.28 | ₩51,718 | ₩51,718 | ₩50,755 | ₩51,236 | -0.93% | 3.7천 |
|---|
| 2026.05.27 | ₩51,049 | ₩51,196 | ₩50,942 | ₩51,093 | +0.09% | 5.7천 |
|---|
| 2026.05.26 | ₩50,822 | ₩51,383 | ₩50,822 | ₩51,295 | +0.93% | 5천 |
|---|
| 2026.05.22 | ₩50,368 | ₩50,542 | ₩50,321 | ₩50,515 | +0.29% | 4천 |
|---|
| 2026.05.21 | ₩49,660 | ₩50,007 | ₩49,472 | ₩49,927 | +0.54% | 7.8천 |
|---|
| 2026.05.20 | ₩49,633 | ₩50,966 | ₩49,633 | ₩50,966 | +2.69% | 6.1천 |
|---|
| 2026.05.19 | ₩49,954 | ₩49,954 | ₩49,394 | ₩49,753 | -0.40% | 1.1만 |
|---|
| 2026.05.18 | ₩50,488 | ₩50,662 | ₩49,960 | ₩50,201 | -0.57% | 8.9천 |
|---|
| 2026.05.15 | ₩50,889 | ₩50,889 | ₩50,475 | ₩50,508 | -0.75% | 5.6천 |
|---|
| 2026.05.14 | ₩51,330 | ₩51,637 | ₩51,250 | ₩51,565 | +0.46% | 3.9천 |
|---|
| 2026.05.13 | ₩50,829 | ₩51,370 | ₩50,829 | ₩51,103 | +0.54% | 5천 |
|---|
| 2026.05.12 | ₩51,718 | ₩51,718 | ₩50,622 | ₩51,436 | -0.55% | 1.2만 |
|---|
| 2026.05.11 | ₩51,624 | ₩52,078 | ₩51,624 | ₩51,848 | +0.43% | 6.1천 |
|---|
| 2026.05.08 | ₩51,584 | ₩51,653 | ₩51,196 | ₩51,653 | +0.13% | 6.4천 |
|---|
| 2026.05.07 | ₩52,052 | ₩52,052 | ₩51,016 | ₩51,092 | -1.84% | 3.9천 |
|---|
| 2026.05.06 | ₩51,824 | ₩51,897 | ₩51,397 | ₩51,897 | +0.14% | 5.5천 |
|---|
| 2026.05.05 | ₩51,375 | ₩51,571 | ₩51,370 | ₩51,485 | +0.21% | 3.6천 |
|---|
| 2026.05.04 | ₩50,942 | ₩51,283 | ₩50,354 | ₩50,698 | -0.48% | 1.1만 |
|---|
| 2026.05.01 | ₩50,582 | ₩50,983 | ₩50,582 | ₩50,934 | +0.70% | 8.2천 |
|---|
| 2026.04.30 | ₩50,435 | ₩50,807 | ₩50,421 | ₩50,694 | +0.51% | 5.8천 |
|---|
| 2026.04.29 | ₩50,288 | ₩50,381 | ₩49,994 | ₩50,133 | -0.31% | 4.5천 |
|---|
| 2026.04.28 | ₩51,049 | ₩51,076 | ₩50,488 | ₩50,721 | -0.64% | 9.2천 |
|---|
| 2026.04.27 | ₩51,130 | ₩51,210 | ₩50,977 | ₩51,159 | +0.06% | 8.2천 |
|---|
| 2026.04.24 | ₩50,876 | ₩51,063 | ₩50,689 | ₩50,993 | +0.23% | 4.5천 |
|---|
| 2026.04.23 | ₩50,976 | ₩51,103 | ₩50,167 | ₩50,761 | -0.42% | 1.2만 |
|---|
| 2026.04.22 | ₩51,036 | ₩51,036 | ₩50,582 | ₩50,801 | -0.46% | 7.1천 |
|---|
| 2026.04.21 | ₩51,544 | ₩51,744 | ₩50,542 | ₩50,542 | -1.94% | 3.2만 |
|---|
| 2026.04.20 | ₩50,862 | ₩51,397 | ₩50,862 | ₩51,323 | +0.91% | 6.5천 |
|---|
| 2026.04.17 | ₩50,782 | ₩51,289 | ₩50,782 | ₩51,171 | +0.77% | 1만 |
|---|
| 2026.04.16 | ₩49,566 | ₩50,167 | ₩49,566 | ₩50,166 | +1.21% | 1.2만 |
|---|
| 2026.04.15 | ₩50,154 | ₩50,154 | ₩49,700 | ₩49,982 | -0.34% | 5.1천 |
|---|
| 2026.04.14 | ₩50,381 | ₩50,595 | ₩50,141 | ₩50,525 | +0.29% | 4.3만 |
|---|
| 2026.04.13 | ₩49,740 | ₩49,884 | ₩49,619 | ₩49,793 | +0.11% | 4천 |
|---|
| 2026.04.10 | ₩49,786 | ₩49,786 | ₩49,432 | ₩49,527 | -0.52% | 1.2만 |
|---|
| 2026.04.09 | ₩49,285 | ₩49,713 | ₩49,285 | ₩49,639 | +0.72% | 5.3천 |
|---|
| 2026.04.08 | ₩49,619 | ₩49,660 | ₩49,239 | ₩49,438 | -0.37% | 6.4천 |
|---|
| 2026.04.07 | ₩47,854 | ₩48,255 | ₩47,829 | ₩48,156 | +0.63% | 4.3천 |
|---|
| 2026.04.06 | ₩47,762 | ₩48,350 | ₩47,695 | ₩48,120 | +0.75% | 7천 |
|---|
| 2026.04.02 | ₩47,254 | ₩47,909 | ₩47,254 | ₩47,794 | +1.14% | 1.1만 |
|---|
| 2026.04.01 | ₩48,243 | ₩48,544 | ₩48,190 | ₩48,243 | 0.00% | 7.2천 |
|---|
| 2026.03.31 | ₩47,906 | ₩48,216 | ₩47,655 | ₩48,175 | +0.56% | 9.1천 |
|---|
| 2026.03.30 | ₩47,896 | ₩47,896 | ₩46,920 | ₩47,024 | -1.82% | 1.3만 |
|---|
| 2026.03.27 | ₩47,989 | ₩48,161 | ₩47,648 | ₩47,682 | -0.64% | 8.3천 |
|---|
| 2026.03.26 | ₩48,510 | ₩48,904 | ₩48,390 | ₩48,406 | -0.21% | 1.3만 |
|---|
| 2026.03.25 | ₩48,884 | ₩49,259 | ₩48,884 | ₩48,991 | +0.22% | 4.7천 |
|---|
| 2026.03.24 | ₩48,510 | ₩48,819 | ₩48,410 | ₩48,819 | +0.64% | 1.1만 |
|---|
| 2026.03.23 | ₩48,417 | ₩49,031 | ₩48,417 | ₩48,827 | +0.85% | 4.2천 |
|---|
| 2026.03.20 | ₩48,002 | ₩48,043 | ₩47,308 | ₩47,464 | -1.12% | 4.3천 |
|---|
| 2026.03.19 | ₩48,243 | ₩48,671 | ₩48,069 | ₩48,617 | +0.78% | 9.2천 |
|---|
| 2026.03.18 | ₩49,232 | ₩49,232 | ₩48,724 | ₩48,871 | -0.73% | 6.1천 |
|---|
| 2026.03.17 | ₩49,887 | ₩50,221 | ₩49,686 | ₩49,686 | -0.40% | 50.7만 |
|---|
| 2026.03.16 | ₩49,419 | ₩50,127 | ₩49,232 | ₩49,511 | +0.19% | 4.8천 |
|---|
| 2026.03.13 | ₩49,152 | ₩49,553 | ₩48,724 | ₩48,850 | -0.61% | 6.6천 |
|---|
| 2026.03.12 | ₩48,925 | ₩49,198 | ₩48,844 | ₩48,949 | +0.05% | 5.2천 |
|---|
| 2026.03.11 | ₩49,887 | ₩50,194 | ₩49,472 | ₩49,883 | -0.01% | 9.4천 |
|---|
| 2026.03.10 | ₩52,514 | ₩52,514 | ₩50,248 | ₩50,257 | -4.30% | 5.6천 |
|---|
| 2026.03.09 | ₩49,847 | ₩50,273 | ₩49,325 | ₩50,273 | +0.86% | 1만 |
|---|
| 2026.03.06 | ₩50,501 | ₩50,662 | ₩50,007 | ₩50,310 | -0.38% | 5천 |
|---|
| 2026.03.05 | ₩51,751 | ₩51,865 | ₩50,976 | ₩51,317 | -0.84% | 7.2천 |
|---|
| 2026.03.04 | ₩51,677 | ₩52,453 | ₩51,677 | ₩52,199 | +1.01% | 9.3천 |
|---|
| 2026.03.03 | ₩51,945 | ₩52,466 | ₩51,343 | ₩52,453 | +0.98% | 1.1만 |
|---|
| 2026.03.02 | ₩52,252 | ₩52,827 | ₩52,252 | ₩52,783 | +1.02% | 2.2만 |
|---|
| 2026.02.27 | ₩52,626 | ₩52,967 | ₩52,626 | ₩52,894 | +0.51% | 53.3만 |
|---|
| 2026.02.26 | ₩53,495 | ₩53,603 | ₩52,894 | ₩53,603 | +0.20% | 9.2천 |
|---|
| 2026.02.25 | ₩53,308 | ₩53,427 | ₩52,920 | ₩53,335 | +0.05% | 9천 |
|---|
| 2026.02.24 | ₩52,920 | ₩53,587 | ₩52,920 | ₩53,507 | +1.11% | 2.4만 |
|---|
| 2026.02.23 | ₩53,602 | ₩53,602 | ₩52,585 | ₩52,942 | -1.23% | 1.3만 |
|---|
| 2026.02.20 | ₩53,441 | ₩53,909 | ₩53,441 | ₩53,812 | +0.69% | 7.2천 |
|---|
| 2026.02.19 | ₩53,107 | ₩53,749 | ₩53,107 | ₩53,718 | +1.15% | 6.8천 |
|---|
| 2026.02.18 | ₩53,308 | ₩54,778 | ₩53,308 | ₩53,758 | +0.84% | 1.1만 |
|---|
| 2026.02.17 | ₩53,321 | ₩53,923 | ₩52,960 | ₩53,681 | +0.67% | 8.7천 |
|---|
| 2026.02.13 | ₩52,773 | ₩54,845 | ₩52,386 | ₩53,447 | +1.28% | 1.3만 |
|---|
| 2026.02.12 | ₩53,709 | ₩53,709 | ₩52,439 | ₩52,740 | -1.80% | 7.1천 |
|---|
| 2026.02.11 | ₩53,936 | ₩54,176 | ₩52,935 | ₩53,650 | -0.53% | 7.9천 |
|---|
| 2026.02.10 | ₩54,190 | ₩54,584 | ₩54,083 | ₩54,269 | +0.15% | 9천 |
|---|
| 2026.02.09 | ₩54,016 | ₩54,176 | ₩54,011 | ₩54,150 | +0.25% | 7.8천 |
|---|
| 2026.02.06 | ₩53,776 | ₩54,096 | ₩53,655 | ₩53,943 | +0.31% | 5.3천 |
|---|
| 2026.02.05 | ₩53,041 | ₩53,516 | ₩52,399 | ₩52,527 | -0.97% | 1.1만 |
|---|
| 2026.02.04 | ₩53,790 | ₩53,912 | ₩52,626 | ₩53,328 | -0.86% | 1.5만 |
|---|
| 2026.02.03 | ₩54,016 | ₩54,417 | ₩53,241 | ₩54,047 | +0.06% | 1.1만 |
|---|
| 2026.02.02 | ₩53,081 | ₩53,869 | ₩53,081 | ₩53,735 | +1.23% | 1.1만 |
|---|
| 2026.01.30 | ₩53,695 | ₩54,070 | ₩53,423 | ₩53,423 | -0.51% | 5천 |
|---|
| 2026.01.29 | ₩54,103 | ₩54,150 | ₩53,401 | ₩54,078 | -0.05% | 6천 |
|---|
| 2026.01.28 | ₩54,370 | ₩54,430 | ₩53,989 | ₩54,056 | -0.58% | 4.9천 |
|---|
| 2026.01.27 | ₩54,323 | ₩54,644 | ₩54,323 | ₩54,629 | +0.56% | 7.5천 |
|---|
| 2026.01.26 | ₩54,564 | ₩54,821 | ₩54,270 | ₩54,432 | -0.24% | 9.8천 |
|---|
| 2026.01.23 | ₩55,192 | ₩55,192 | ₩54,377 | ₩54,490 | -1.27% | 6.9천 |
|---|
| 2026.01.22 | ₩55,526 | ₩55,713 | ₩55,459 | ₩55,506 | -0.04% | 6.3천 |
|---|
| 2026.01.21 | ₩54,270 | ₩54,871 | ₩54,123 | ₩54,851 | +1.07% | 8.2천 |
|---|
| 2026.01.20 | ₩54,176 | ₩54,511 | ₩54,123 | ₩54,319 | +0.26% | 9.4천 |
|---|
| 2026.01.16 | ₩54,778 | ₩55,032 | ₩54,664 | ₩54,871 | +0.17% | 4.8천 |
|---|
| 2026.01.15 | ₩54,397 | ₩54,778 | ₩54,397 | ₩54,664 | +0.49% | 2.7천 |
|---|
| 2026.01.14 | ₩53,642 | ₩54,217 | ₩53,508 | ₩54,084 | +0.82% | 1.2만 |
|---|
| 2026.01.13 | ₩54,390 | ₩54,390 | ₩53,936 | ₩54,138 | -0.46% | 1만 |
|---|
| 2026.01.12 | ₩53,655 | ₩54,074 | ₩53,655 | ₩54,074 | +0.78% | 6.5천 |
|---|
| 2026.01.09 | ₩54,123 | ₩54,342 | ₩53,909 | ₩54,080 | -0.08% | 5.1천 |
|---|
| 2026.01.08 | ₩53,274 | ₩53,558 | ₩53,274 | ₩53,558 | +0.53% | 3.1천 |
|---|
| 2026.01.07 | ₩53,495 | ₩53,495 | ₩52,934 | ₩53,261 | -0.44% | 7.4천 |
|---|
| 2026.01.06 | ₩53,174 | ₩53,682 | ₩53,174 | ₩53,595 | +0.79% | 6천 |
|---|
| 2026.01.05 | ₩52,840 | ₩53,575 | ₩52,840 | ₩53,483 | +1.22% | 6.5천 |
|---|
| 2026.01.02 | ₩52,693 | ₩52,867 | ₩52,327 | ₩52,860 | +0.32% | 1.1만 |
|---|
| 2025.12.31 | ₩52,813 | ₩52,813 | ₩52,412 | ₩52,418 | -0.75% | 3.4천 |
|---|
| 2025.12.30 | ₩53,441 | ₩53,441 | ₩53,054 | ₩53,066 | -0.70% | 9.6천 |
|---|
| 2025.12.29 | ₩53,308 | ₩53,455 | ₩53,147 | ₩53,323 | +0.03% | 8천 |
|---|
| 2025.12.26 | ₩53,582 | ₩53,735 | ₩53,335 | ₩53,626 | +0.08% | 7.9천 |
|---|
| 2025.12.24 | ₩53,535 | ₩53,864 | ₩53,535 | ₩53,860 | +0.61% | 2.3천 |
|---|
| 2025.12.23 | ₩54,043 | ₩54,350 | ₩54,016 | ₩54,176 | +0.25% | 5.3천 |
|---|
| 2025.12.22 | ₩54,270 | ₩54,524 | ₩54,270 | ₩54,454 | +0.34% | 5.3천 |
|---|
| 2025.12.19 | ₩53,294 | ₩53,869 | ₩53,294 | ₩53,731 | +0.82% | 1.4만 |
|---|
| 2025.12.18 | ₩53,281 | ₩53,555 | ₩53,281 | ₩53,304 | +0.04% | 3.9천 |
|---|
| 2025.12.17 | ₩53,401 | ₩53,789 | ₩52,736 | ₩52,736 | -1.25% | 7.8천 |
|---|
| 2025.12.16 | ₩53,989 | ₩54,139 | ₩53,546 | ₩53,937 | -0.10% | 7.7천 |
|---|
| 2025.12.15 | ₩54,016 | ₩54,684 | ₩54,003 | ₩54,174 | +0.29% | 2.3만 |
|---|
| 2025.12.12 | ₩55,205 | ₩55,205 | ₩54,283 | ₩54,337 | -1.57% | 6.4천 |
|---|
| 2025.12.11 | ₩54,724 | ₩55,058 | ₩54,529 | ₩55,004 | +0.51% | 4.9천 |
|---|
| 2025.12.10 | ₩53,923 | ₩54,738 | ₩53,896 | ₩54,738 | +1.51% | 5.9천 |
|---|
| 2025.12.09 | ₩54,235 | ₩54,591 | ₩54,176 | ₩54,406 | +0.32% | 8.3천 |
|---|
| 2025.12.08 | ₩54,337 | ₩54,484 | ₩54,032 | ₩54,290 | -0.09% | 9.8천 |
|---|
| 2025.12.05 | ₩54,390 | ₩54,470 | ₩54,123 | ₩54,132 | -0.47% | 7.5천 |
|---|
| 2025.12.04 | ₩54,023 | ₩54,404 | ₩53,856 | ₩54,250 | +0.42% | 8.4천 |
|---|
| 2025.12.03 | ₩53,669 | ₩54,203 | ₩53,669 | ₩54,203 | +1.00% | 1.6만 |
|---|
| 2025.12.02 | ₩54,430 | ₩54,577 | ₩54,123 | ₩54,194 | -0.43% | 8.9천 |
|---|
| 2025.12.01 | ₩54,163 | ₩54,577 | ₩53,979 | ₩54,091 | -0.13% | 7.8천 |
|---|
| 2025.11.28 | ₩56,128 | ₩56,128 | ₩54,295 | ₩54,675 | -2.59% | 2.1만 |
|---|
| 2025.11.26 | ₩54,684 | ₩55,339 | ₩54,684 | ₩55,339 | +1.20% | 1.2만 |
|---|
| 2025.11.25 | ₩54,430 | ₩54,831 | ₩54,357 | ₩54,730 | +0.55% | 2.6만 |
|---|
| 2025.11.24 | ₩53,629 | ₩54,123 | ₩53,629 | ₩53,984 | +0.66% | 8.7천 |
|---|
| 2025.11.21 | ₩52,800 | ₩53,428 | ₩52,626 | ₩53,328 | +1.00% | 7.3천 |
|---|
| 2025.11.20 | ₩54,517 | ₩54,671 | ₩52,445 | ₩52,445 | -3.80% | 1.1만 |
|---|
| 2025.11.19 | ₩53,415 | ₩53,709 | ₩53,174 | ₩53,359 | -0.11% | 5.5천 |
|---|
| 2025.11.18 | ₩53,188 | ₩53,881 | ₩53,107 | ₩53,881 | +1.30% | 1.1만 |
|---|
| 2025.11.17 | ₩54,497 | ₩54,671 | ₩53,495 | ₩53,600 | -1.65% | 1.1만 |
|---|
| 2025.11.14 | ₩54,150 | ₩54,818 | ₩53,882 | ₩54,663 | +0.95% | 7.1천 |
|---|
| 2025.11.13 | ₩56,141 | ₩56,141 | ₩54,793 | ₩54,793 | -2.40% | 6.5천 |
|---|
| 2025.11.12 | ₩56,690 | ₩56,863 | ₩56,221 | ₩56,373 | -0.56% | 4.7천 |
|---|
| 2025.11.11 | ₩56,833 | ₩57,056 | ₩56,716 | ₩57,056 | +0.39% | 5.8천 |
|---|
| 2025.11.10 | ₩57,004 | ₩57,274 | ₩56,368 | ₩56,947 | -0.10% | 1.5만 |
|---|
| 2025.11.07 | ₩55,767 | ₩56,355 | ₩55,446 | ₩56,200 | +0.78% | 7.8천 |
|---|
| 2025.11.06 | ₩56,903 | ₩56,903 | ₩56,074 | ₩56,198 | -1.24% | 9.4천 |
|---|
| 2025.11.05 | ₩56,806 | ₩57,330 | ₩56,806 | ₩57,155 | +0.61% | 1.8만 |
|---|
| 2025.11.04 | ₩57,170 | ₩57,517 | ₩56,822 | ₩57,134 | -0.06% | 5.5천 |
|---|
| 2025.11.03 | ₩58,105 | ₩58,105 | ₩57,471 | ₩58,016 | -0.15% | 9.7천 |
|---|
| 2025.10.31 | ₩57,678 | ₩58,194 | ₩57,671 | ₩58,194 | +0.89% | 4.4천 |
|---|
| 2025.10.30 | ₩58,186 | ₩58,373 | ₩57,766 | ₩57,766 | -0.72% | 6.5천 |
|---|
| 2025.10.29 | ₩58,292 | ₩58,795 | ₩57,638 | ₩57,978 | -0.54% | 1.2만 |
|---|
| 2025.10.28 | ₩59,174 | ₩59,292 | ₩58,784 | ₩58,975 | -0.34% | 7.2천 |
|---|
| 2025.10.27 | ₩59,388 | ₩59,629 | ₩58,961 | ₩59,176 | -0.36% | 5.8천 |
|---|
| 2025.10.24 | ₩58,898 | ₩59,227 | ₩58,898 | ₩58,955 | +0.10% | 4.4천 |
|---|
| 2025.10.23 | ₩57,977 | ₩58,159 | ₩57,624 | ₩58,091 | +0.20% | 5.4천 |
|---|
| 2025.10.22 | ₩58,019 | ₩58,139 | ₩56,893 | ₩57,508 | -0.88% | 1.3만 |
|---|
| 2025.10.21 | ₩58,600 | ₩59,215 | ₩58,600 | ₩58,925 | +0.55% | 5.3천 |
|---|
| 2025.10.20 | ₩58,921 | ₩59,268 | ₩58,803 | ₩59,132 | +0.36% | 4천 |
|---|
| 2025.10.17 | ₩58,087 | ₩58,087 | ₩57,531 | ₩57,912 | -0.30% | 8.9천 |
|---|
| 2025.10.16 | ₩59,709 | ₩59,709 | ₩58,052 | ₩58,053 | -2.77% | 7.9천 |
|---|
| 2025.10.15 | ₩59,161 | ₩59,702 | ₩58,961 | ₩59,285 | +0.21% | 6.9천 |
|---|
| 2025.10.14 | ₩58,306 | ₩59,148 | ₩58,259 | ₩59,001 | +1.19% | 2.3만 |
|---|
| 2025.10.13 | ₩59,027 | ₩59,388 | ₩58,733 | ₩59,229 | +0.34% | 6.9천 |
|---|
| 2025.10.10 | ₩59,602 | ₩60,003 | ₩57,854 | ₩57,854 | -2.93% | 1만 |
|---|