시장 데이터를 불러오는 중
전체 종목
YieldMax RDDT Option Income Strategy ETF 과거 주가
YieldMax RDDT Option Income Strategy ETF · RDYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax RDDT Option Income Strategy ETF · RDYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,798 | ₩21,065 | ₩20,592 | ₩20,785 | -0.06% | 2.9만 |
| 2026.10.08 | ₩19,932 | ₩20,505 | ₩19,932 | ₩20,372 | +2.21% | 1.7만 |
| 2026.10.07 | ₩19,905 | ₩20,458 | ₩19,678 | ₩20,338 | +2.18% | 1.9만 |
| 2026.10.06 | ₩20,092 | ₩20,158 | ₩19,878 | ₩19,905 | -0.93% | 14.9만 |
| 2026.10.05 | ₩19,998 | ₩20,285 | ₩19,972 | ₩20,097 | +0.49% | 1.1만 |
| 2026.10.02 | ₩20,252 | ₩20,252 | ₩19,518 | ₩19,825 | -2.11% | 2.4만 |
| 2026.10.01 | ₩19,332 | ₩20,065 | ₩19,292 | ₩20,012 | +3.52% | 1.8만 |
| 2026.09.30 | ₩19,772 | ₩20,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,385 |
| -1.96% |
| 1.5만 |
| 2026.09.29 | ₩19,545 | ₩19,705 | ₩19,372 | ₩19,612 | +0.34% | 1.2만 |
|---|
| 2026.09.28 | ₩19,985 | ₩20,025 | ₩19,345 | ₩19,345 | -3.20% | 2.7만 |
|---|
| 2026.09.25 | ₩20,452 | ₩20,585 | ₩20,132 | ₩20,252 | -0.98% | 3.9만 |
|---|
| 2026.09.24 | ₩20,265 | ₩20,433 | ₩20,198 | ₩20,332 | +0.33% | 1.5만 |
|---|
| 2026.09.23 | ₩20,625 | ₩20,625 | ₩19,958 | ₩20,398 | -1.10% | 3.3만 |
|---|
| 2026.09.22 | ₩21,145 | ₩21,225 | ₩20,440 | ₩20,838 | -1.45% | 2.8만 |
|---|
| 2026.09.21 | ₩20,438 | ₩21,092 | ₩20,345 | ₩20,985 | +2.67% | 3.3만 |
|---|
| 2026.09.18 | ₩20,505 | ₩20,628 | ₩20,198 | ₩20,278 | -1.11% | 4만 |
|---|
| 2026.09.17 | ₩20,545 | ₩20,745 | ₩20,038 | ₩20,412 | -0.65% | 2.2만 |
|---|
| 2026.09.16 | ₩21,398 | ₩21,552 | ₩21,012 | ₩21,105 | -1.37% | 2.6만 |
|---|
| 2026.09.15 | ₩21,252 | ₩21,771 | ₩21,172 | ₩21,385 | +0.63% | 2.4만 |
|---|
| 2026.09.14 | ₩21,385 | ₩21,973 | ₩21,158 | ₩21,572 | +0.87% | 3.1만 |
|---|
| 2026.09.11 | ₩20,878 | ₩21,132 | ₩20,772 | ₩21,078 | +0.96% | 5.1만 |
|---|
| 2026.09.10 | ₩19,585 | ₩20,865 | ₩19,532 | ₩20,788 | +6.14% | 3.8만 |
|---|
| 2026.09.09 | ₩20,078 | ₩20,198 | ₩19,785 | ₩19,972 | -0.53% | 4.1만 |
|---|
| 2026.09.08 | ₩20,665 | ₩20,865 | ₩20,164 | ₩20,238 | -2.06% | 4.2만 |
|---|
| 2026.09.04 | ₩20,665 | ₩20,972 | ₩20,612 | ₩20,825 | +0.77% | 3만 |
|---|
| 2026.09.03 | ₩21,238 | ₩21,358 | ₩20,765 | ₩20,816 | -1.99% | 2.5만 |
|---|
| 2026.09.02 | ₩20,225 | ₩21,265 | ₩20,225 | ₩21,252 | +5.08% | 3.1만 |
|---|
| 2026.09.01 | ₩19,918 | ₩20,185 | ₩19,758 | ₩19,865 | -0.27% | 15.8만 |
|---|
| 2026.08.31 | ₩20,478 | ₩20,478 | ₩20,118 | ₩20,252 | -1.11% | 2.7만 |
|---|
| 2026.08.28 | ₩20,665 | ₩21,292 | ₩20,638 | ₩20,638 | -0.13% | 2만 |
|---|
| 2026.08.27 | ₩21,052 | ₩21,065 | ₩20,718 | ₩20,758 | -1.39% | 1.7만 |
|---|
| 2026.08.26 | ₩21,518 | ₩21,771 | ₩21,132 | ₩21,158 | -1.67% | 2만 |
|---|
| 2026.08.25 | ₩21,052 | ₩21,778 | ₩20,945 | ₩21,778 | +3.45% | 1.7만 |
|---|
| 2026.08.24 | ₩20,652 | ₩20,918 | ₩20,612 | ₩20,878 | +1.10% | 3.1만 |
|---|
| 2026.08.21 | ₩20,518 | ₩21,038 | ₩20,518 | ₩20,918 | +1.95% | 3.9만 |
|---|
| 2026.08.20 | ₩20,612 | ₩20,612 | ₩19,745 | ₩20,572 | -0.19% | 6.5만 |
|---|
| 2026.08.19 | ₩21,585 | ₩22,025 | ₩20,932 | ₩21,013 | -2.65% | 8.7만 |
|---|
| 2026.08.18 | ₩22,731 | ₩22,731 | ₩21,683 | ₩21,683 | -4.61% | 2.3만 |
|---|
| 2026.08.17 | ₩24,065 | ₩24,065 | ₩22,466 | ₩22,531 | -6.37% | 4.1만 |
|---|
| 2026.08.14 | ₩23,585 | ₩24,785 | ₩23,491 | ₩24,078 | +2.09% | 5.2만 |
|---|
| 2026.08.13 | ₩21,585 | ₩21,998 | ₩21,372 | ₩21,811 | +1.05% | 1.9만 |
|---|
| 2026.08.12 | ₩22,011 | ₩22,098 | ₩21,545 | ₩21,665 | -1.57% | 3만 |
|---|
| 2026.08.11 | ₩22,291 | ₩22,558 | ₩21,878 | ₩21,897 | -1.77% | 8.8만 |
|---|
| 2026.08.10 | ₩22,551 | ₩22,585 | ₩22,118 | ₩22,183 | -1.63% | 1.5만 |
|---|
| 2026.08.07 | ₩21,438 | ₩22,745 | ₩21,438 | ₩22,438 | +4.66% | 5.1만 |
|---|
| 2026.08.06 | ₩21,385 | ₩21,811 | ₩21,372 | ₩21,372 | -0.06% | 1.5만 |
|---|
| 2026.08.05 | ₩22,625 | ₩22,825 | ₩22,075 | ₩22,165 | -2.03% | 3.2만 |
|---|
| 2026.08.04 | ₩22,078 | ₩22,931 | ₩22,055 | ₩22,751 | +3.05% | 2.3만 |
|---|
| 2026.08.03 | ₩20,718 | ₩22,398 | ₩20,678 | ₩22,266 | +7.47% | 3.4만 |
|---|
| 2026.07.31 | ₩21,558 | ₩22,091 | ₩19,898 | ₩20,520 | -4.82% | 13.5만 |
|---|
| 2026.07.30 | ₩25,651 | ₩25,691 | ₩24,958 | ₩25,171 | -1.87% | 6만 |
|---|
| 2026.07.29 | ₩25,904 | ₩26,478 | ₩25,498 | ₩25,574 | -1.28% | 4만 |
|---|
| 2026.07.28 | ₩25,931 | ₩25,931 | ₩25,105 | ₩25,704 | -0.87% | 6.3만 |
|---|
| 2026.07.27 | ₩24,998 | ₩26,224 | ₩24,907 | ₩25,811 | +3.25% | 12.3만 |
|---|
| 2026.07.24 | ₩24,638 | ₩24,838 | ₩24,103 | ₩24,518 | -0.49% | 4.5만 |
|---|
| 2026.07.23 | ₩25,038 | ₩25,578 | ₩24,478 | ₩24,505 | -2.13% | 4.3만 |
|---|
| 2026.07.22 | ₩26,371 | ₩26,371 | ₩24,585 | ₩24,998 | -5.21% | 10.3만 |
|---|
| 2026.07.21 | ₩26,624 | ₩26,998 | ₩26,118 | ₩26,958 | +1.25% | 4.6만 |
|---|
| 2026.07.20 | ₩26,344 | ₩27,078 | ₩25,664 | ₩26,518 | +0.66% | 4.8만 |
|---|
| 2026.07.17 | ₩26,211 | ₩26,718 | ₩25,278 | ₩26,424 | +0.81% | 7만 |
|---|
| 2026.07.16 | ₩28,158 | ₩28,278 | ₩26,811 | ₩26,838 | -4.69% | 4.1만 |
|---|
| 2026.07.15 | ₩29,597 | ₩29,731 | ₩27,998 | ₩28,904 | -2.34% | 12.4만 |
|---|
| 2026.07.14 | ₩28,731 | ₩29,477 | ₩28,731 | ₩29,464 | +2.55% | 5.5만 |
|---|
| 2026.07.13 | ₩28,291 | ₩29,400 | ₩28,291 | ₩29,050 | +2.68% | 8.4만 |
|---|
| 2026.07.10 | ₩29,477 | ₩29,597 | ₩28,398 | ₩28,584 | -3.03% | 4.1만 |
|---|
| 2026.07.09 | ₩28,251 | ₩28,972 | ₩27,731 | ₩28,864 | +2.17% | 7.3만 |
|---|
| 2026.07.08 | ₩30,531 | ₩30,824 | ₩29,967 | ₩30,664 | +0.44% | 6.9만 |
|---|
| 2026.07.07 | ₩29,491 | ₩30,239 | ₩29,491 | ₩29,504 | +0.05% | 2.3만 |
|---|
| 2026.07.06 | ₩29,477 | ₩30,264 | ₩29,158 | ₩29,531 | +0.18% | 3.6만 |
|---|
| 2026.07.02 | ₩29,171 | ₩29,318 | ₩27,811 | ₩28,904 | -0.91% | 2.3만 |
|---|
| 2026.07.01 | ₩26,558 | ₩30,317 | ₩26,558 | ₩29,971 | +12.85% | 8.8만 |
|---|
| 2026.06.30 | ₩26,771 | ₩26,878 | ₩26,464 | ₩26,811 | +0.15% | 2.7만 |
|---|
| 2026.06.29 | ₩26,198 | ₩27,104 | ₩26,104 | ₩26,944 | +2.85% | 5.1만 |
|---|
| 2026.06.26 | ₩24,745 | ₩26,358 | ₩24,745 | ₩26,198 | +5.87% | 4.8만 |
|---|
| 2026.06.25 | ₩25,305 | ₩25,305 | ₩24,238 | ₩25,065 | -0.95% | 5.9만 |
|---|
| 2026.06.24 | ₩26,611 | ₩26,732 | ₩25,345 | ₩25,944 | -2.51% | 5.7만 |
|---|
| 2026.06.23 | ₩26,664 | ₩27,398 | ₩26,438 | ₩26,491 | -0.65% | 2.5만 |
|---|
| 2026.06.22 | ₩26,998 | ₩28,451 | ₩26,718 | ₩27,078 | +0.30% | 3.6만 |
|---|
| 2026.06.18 | ₩27,051 | ₩27,611 | ₩26,531 | ₩27,464 | +1.53% | 2.2만 |
|---|
| 2026.06.17 | ₩27,878 | ₩27,878 | ₩26,864 | ₩26,971 | -3.25% | 3.5만 |
|---|
| 2026.06.16 | ₩28,078 | ₩28,224 | ₩27,878 | ₩27,940 | -0.49% | 1.1만 |
|---|
| 2026.06.15 | ₩27,118 | ₩28,664 | ₩27,038 | ₩28,664 | +5.70% | 5.1만 |
|---|
| 2026.06.12 | ₩27,504 | ₩27,504 | ₩25,672 | ₩26,266 | -4.50% | 4.8만 |
|---|
| 2026.06.11 | ₩27,184 | ₩27,744 | ₩26,304 | ₩27,736 | +2.03% | 2.5만 |
|---|
| 2026.06.10 | ₩28,318 | ₩28,639 | ₩27,798 | ₩27,811 | -1.79% | 1.7만 |
|---|
| 2026.06.09 | ₩28,558 | ₩29,044 | ₩27,051 | ₩28,664 | +0.37% | 5만 |
|---|
| 2026.06.08 | ₩27,691 | ₩27,875 | ₩27,011 | ₩27,718 | +0.10% | 2.2만 |
|---|
| 2026.06.05 | ₩29,038 | ₩29,304 | ₩27,291 | ₩27,716 | -4.55% | 3.8만 |
|---|
| 2026.06.04 | ₩27,584 | ₩29,531 | ₩27,438 | ₩29,128 | +5.60% | 5.9만 |
|---|
| 2026.06.03 | ₩27,838 | ₩28,091 | ₩26,584 | ₩28,011 | +0.62% | 5만 |
|---|
| 2026.06.02 | ₩28,664 | ₩28,664 | ₩27,544 | ₩27,794 | -3.04% | 4.9만 |
|---|
| 2026.06.01 | ₩29,011 | ₩29,571 | ₩28,744 | ₩28,918 | -0.32% | 1.8만 |
|---|
| 2026.05.29 | ₩27,571 | ₩28,878 | ₩27,571 | ₩28,878 | +4.74% | 3.5만 |
|---|
| 2026.05.28 | ₩26,011 | ₩27,638 | ₩25,678 | ₩27,624 | +6.20% | 5.2만 |
|---|
| 2026.05.27 | ₩24,891 | ₩26,744 | ₩24,891 | ₩26,344 | +5.84% | 8.3만 |
|---|
| 2026.05.26 | ₩24,665 | ₩25,185 | ₩24,385 | ₩25,018 | +1.43% | 4.8만 |
|---|
| 2026.05.22 | ₩25,238 | ₩25,238 | ₩24,385 | ₩24,539 | -2.77% | 4.7만 |
|---|
| 2026.05.21 | ₩24,998 | ₩26,291 | ₩24,998 | ₩25,918 | +3.68% | 2.6만 |
|---|
| 2026.05.20 | ₩26,984 | ₩26,984 | ₩25,345 | ₩25,851 | -4.20% | 7.2만 |
|---|
| 2026.05.19 | ₩27,384 | ₩27,651 | ₩26,850 | ₩26,878 | -1.85% | 2.9만 |
|---|
| 2026.05.18 | ₩27,411 | ₩27,650 | ₩26,718 | ₩27,426 | +0.05% | 2.3만 |
|---|
| 2026.05.15 | ₩26,771 | ₩27,400 | ₩26,584 | ₩27,400 | +2.35% | 2만 |
|---|
| 2026.05.14 | ₩27,064 | ₩27,064 | ₩25,998 | ₩27,024 | -0.15% | 3.4만 |
|---|
| 2026.05.13 | ₩26,918 | ₩27,330 | ₩26,338 | ₩27,264 | +1.29% | 6.5만 |
|---|
| 2026.05.12 | ₩27,784 | ₩27,878 | ₩26,598 | ₩26,884 | -3.24% | 2.6만 |
|---|
| 2026.05.11 | ₩27,078 | ₩28,258 | ₩27,064 | ₩27,784 | +2.61% | 4.1만 |
|---|
| 2026.05.08 | ₩28,358 | ₩28,358 | ₩27,331 | ₩27,411 | -3.34% | 5.4만 |
|---|
| 2026.05.07 | ₩28,571 | ₩28,678 | ₩27,838 | ₩28,358 | -0.75% | 4.3만 |
|---|
| 2026.05.06 | ₩30,024 | ₩30,024 | ₩28,764 | ₩29,128 | -2.98% | 7.7만 |
|---|
| 2026.05.05 | ₩29,917 | ₩30,131 | ₩29,637 | ₩29,809 | -0.36% | 1.1만 |
|---|
| 2026.05.04 | ₩29,397 | ₩30,104 | ₩28,944 | ₩29,358 | -0.14% | 3만 |
|---|
| 2026.05.01 | ₩28,971 | ₩29,717 | ₩28,091 | ₩28,758 | -0.74% | 4.5만 |
|---|
| 2026.04.30 | ₩26,411 | ₩26,718 | ₩26,091 | ₩26,560 | +0.57% | 2.2만 |
|---|
| 2026.04.29 | ₩26,998 | ₩27,091 | ₩26,438 | ₩27,015 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩27,864 | ₩27,864 | ₩26,891 | ₩27,070 | -2.85% | 8.1만 |
|---|
| 2026.04.27 | ₩28,198 | ₩29,437 | ₩28,198 | ₩28,984 | +2.79% | 6만 |
|---|
| 2026.04.24 | ₩27,984 | ₩28,264 | ₩27,538 | ₩28,238 | +0.91% | 5만 |
|---|
| 2026.04.23 | ₩29,291 | ₩29,291 | ₩27,718 | ₩27,860 | -4.88% | 2.3만 |
|---|
| 2026.04.22 | ₩29,717 | ₩30,164 | ₩29,437 | ₩30,131 | +1.39% | 4.4만 |
|---|
| 2026.04.21 | ₩30,677 | ₩30,677 | ₩28,958 | ₩29,064 | -5.26% | 3.9만 |
|---|
| 2026.04.20 | ₩29,597 | ₩30,424 | ₩29,597 | ₩30,325 | +2.46% | 4.2만 |
|---|
| 2026.04.17 | ₩30,371 | ₩30,544 | ₩29,637 | ₩29,856 | -1.69% | 1.1만 |
|---|
| 2026.04.16 | ₩29,797 | ₩29,957 | ₩29,231 | ₩29,760 | -0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩29,611 | ₩30,131 | ₩29,331 | ₩29,759 | +0.50% | 2.7만 |
|---|
| 2026.04.14 | ₩28,571 | ₩29,437 | ₩28,571 | ₩29,163 | +2.07% | 8천 |
|---|
| 2026.04.13 | ₩26,891 | ₩28,302 | ₩26,838 | ₩28,302 | +5.25% | 1.3만 |
|---|
| 2026.04.10 | ₩26,918 | ₩26,918 | ₩26,224 | ₩26,851 | -0.25% | 7.5천 |
|---|
| 2026.04.09 | ₩27,024 | ₩27,024 | ₩26,063 | ₩26,436 | -2.18% | 1.1만 |
|---|
| 2026.04.08 | ₩28,611 | ₩28,611 | ₩27,544 | ₩27,731 | -3.08% | 2.4만 |
|---|
| 2026.04.07 | ₩26,718 | ₩27,051 | ₩26,580 | ₩27,051 | +1.25% | 4.9천 |
|---|
| 2026.04.06 | ₩26,704 | ₩26,999 | ₩26,531 | ₩26,651 | -0.20% | 1.1만 |
|---|
| 2026.04.02 | ₩25,318 | ₩26,338 | ₩25,318 | ₩26,251 | +3.69% | 3.9만 |
|---|
| 2026.04.01 | ₩26,611 | ₩26,891 | ₩26,038 | ₩26,518 | -0.35% | 8.7천 |
|---|
| 2026.03.31 | ₩24,905 | ₩26,331 | ₩24,905 | ₩26,211 | +5.25% | 7.9천 |
|---|
| 2026.03.30 | ₩24,611 | ₩24,785 | ₩23,985 | ₩24,679 | +0.28% | 1.6만 |
|---|
| 2026.03.27 | ₩24,731 | ₩24,745 | ₩24,065 | ₩24,278 | -1.83% | 8.1천 |
|---|
| 2026.03.26 | ₩26,491 | ₩26,664 | ₩24,518 | ₩25,171 | -4.98% | 1만 |
|---|
| 2026.03.25 | ₩27,598 | ₩28,111 | ₩27,546 | ₩27,546 | -0.19% | 6.7천 |
|---|
| 2026.03.24 | ₩27,651 | ₩27,651 | ₩26,958 | ₩27,024 | -2.27% | 6.8천 |
|---|
| 2026.03.23 | ₩27,451 | ₩28,118 | ₩27,451 | ₩27,691 | +0.87% | 1.7만 |
|---|
| 2026.03.20 | ₩27,291 | ₩27,864 | ₩27,158 | ₩27,358 | +0.24% | 1.6만 |
|---|
| 2026.03.19 | ₩27,198 | ₩27,831 | ₩27,024 | ₩27,278 | +0.29% | 1.8만 |
|---|
| 2026.03.18 | ₩28,584 | ₩28,944 | ₩28,251 | ₩28,251 | -1.17% | 1.7만 |
|---|
| 2026.03.17 | ₩27,851 | ₩28,971 | ₩27,851 | ₩28,431 | +2.08% | 1.4만 |
|---|
| 2026.03.16 | ₩26,811 | ₩27,771 | ₩26,771 | ₩27,767 | +3.57% | 9.5천 |
|---|
| 2026.03.13 | ₩26,811 | ₩27,331 | ₩26,464 | ₩26,575 | -0.88% | 1.7만 |
|---|
| 2026.03.12 | ₩27,318 | ₩27,771 | ₩26,539 | ₩26,539 | -2.85% | 1.7만 |
|---|
| 2026.03.11 | ₩27,464 | ₩27,824 | ₩27,144 | ₩27,824 | +1.31% | 2만 |
|---|
| 2026.03.10 | ₩28,678 | ₩28,691 | ₩27,171 | ₩27,171 | -5.25% | 2.3만 |
|---|
| 2026.03.09 | ₩27,651 | ₩27,971 | ₩27,030 | ₩27,912 | +0.95% | 1.5만 |
|---|
| 2026.03.06 | ₩28,331 | ₩28,571 | ₩27,931 | ₩27,971 | -1.27% | 1.2만 |
|---|
| 2026.03.05 | ₩29,437 | ₩30,104 | ₩28,598 | ₩28,731 | -2.40% | 8.7천 |
|---|
| 2026.03.04 | ₩29,717 | ₩29,944 | ₩29,291 | ₩29,731 | +0.04% | 1.4만 |
|---|
| 2026.03.03 | ₩28,598 | ₩29,340 | ₩28,131 | ₩29,251 | +2.28% | 9.3천 |
|---|
| 2026.03.02 | ₩28,878 | ₩29,784 | ₩28,878 | ₩29,784 | +3.14% | 1.4만 |
|---|
| 2026.02.27 | ₩29,664 | ₩29,677 | ₩29,144 | ₩29,451 | -0.72% | 55.7만 |
|---|
| 2026.02.26 | ₩29,864 | ₩30,712 | ₩29,504 | ₩30,011 | +0.49% | 2.3만 |
|---|
| 2026.02.25 | ₩29,038 | ₩30,331 | ₩29,038 | ₩30,331 | +4.45% | 1만 |
|---|
| 2026.02.24 | ₩29,224 | ₩29,857 | ₩29,011 | ₩29,062 | -0.56% | 1.3만 |
|---|
| 2026.02.23 | ₩30,317 | ₩30,317 | ₩28,678 | ₩29,184 | -3.74% | 29.5만 |
|---|
| 2026.02.20 | ₩29,477 | ₩30,400 | ₩29,411 | ₩30,400 | +3.13% | 1.2만 |
|---|
| 2026.02.19 | ₩30,144 | ₩30,144 | ₩29,336 | ₩29,877 | -0.88% | 9.7천 |
|---|
| 2026.02.18 | ₩29,531 | ₩30,491 | ₩29,477 | ₩30,424 | +3.02% | 2.6만 |
|---|
| 2026.02.17 | ₩29,304 | ₩29,797 | ₩28,824 | ₩29,224 | -0.27% | 2만 |
|---|
| 2026.02.13 | ₩29,457 | ₩29,531 | ₩28,918 | ₩29,318 | -0.48% | 1.2만 |
|---|
| 2026.02.12 | ₩29,184 | ₩29,184 | ₩27,278 | ₩27,878 | -4.48% | 3.2만 |
|---|
| 2026.02.11 | ₩31,637 | ₩31,744 | ₩29,643 | ₩30,024 | -5.10% | 1.9만 |
|---|
| 2026.02.10 | ₩30,704 | ₩31,811 | ₩30,704 | ₩31,557 | +2.78% | 1.3만 |
|---|
| 2026.02.09 | ₩29,611 | ₩30,832 | ₩29,424 | ₩30,277 | +2.25% | 1.9만 |
|---|
| 2026.02.06 | ₩33,850 | ₩34,224 | ₩29,058 | ₩29,397 | -13.15% | 5.8만 |
|---|
| 2026.02.05 | ₩31,584 | ₩32,471 | ₩31,397 | ₩31,717 | +0.42% | 2.4만 |
|---|
| 2026.02.04 | ₩34,770 | ₩34,770 | ₩31,193 | ₩32,461 | -6.64% | 2만 |
|---|
| 2026.02.03 | ₩37,890 | ₩37,890 | ₩34,544 | ₩34,877 | -7.95% | 2.4만 |
|---|
| 2026.02.02 | ₩37,517 | ₩38,290 | ₩37,050 | ₩37,157 | -0.96% | 2.9만 |
|---|
| 2026.01.30 | ₩39,277 | ₩39,557 | ₩37,517 | ₩37,517 | -4.48% | 4.1만 |
|---|
| 2026.01.29 | ₩41,690 | ₩41,690 | ₩39,157 | ₩39,383 | -5.53% | 3.3만 |
|---|
| 2026.01.28 | ₩41,077 | ₩41,423 | ₩39,983 | ₩40,477 | -1.46% | 4.4만 |
|---|
| 2026.01.27 | ₩42,823 | ₩42,823 | ₩40,570 | ₩41,037 | -4.17% | 8.7만 |
|---|
| 2026.01.26 | ₩44,796 | ₩45,783 | ₩44,287 | ₩44,676 | -0.27% | 6만 |
|---|
| 2026.01.23 | ₩44,303 | ₩45,543 | ₩43,730 | ₩45,153 | +1.92% | 1.9만 |
|---|
| 2026.01.22 | ₩44,716 | ₩44,716 | ₩43,614 | ₩44,303 | -0.92% | 3.6만 |
|---|
| 2026.01.21 | ₩46,663 | ₩46,756 | ₩43,796 | ₩44,196 | -5.29% | 6.7만 |
|---|
| 2026.01.20 | ₩46,156 | ₩47,596 | ₩45,556 | ₩47,009 | +1.85% | 7.1만 |
|---|
| 2026.01.16 | ₩47,449 | ₩48,729 | ₩46,463 | ₩48,036 | +1.24% | 3.9만 |
|---|
| 2026.01.15 | ₩51,836 | ₩51,836 | ₩47,036 | ₩47,476 | -8.41% | 8.6만 |
|---|
| 2026.01.14 | ₩53,995 | ₩54,002 | ₩51,996 | ₩53,129 | -1.60% | 10.8만 |
|---|
| 2026.01.13 | ₩51,889 | ₩54,435 | ₩51,889 | ₩53,822 | +3.73% | 2.8만 |
|---|
| 2026.01.12 | ₩50,862 | ₩52,289 | ₩50,649 | ₩51,076 | +0.42% | 1.7만 |
|---|
| 2026.01.09 | ₩53,955 | ₩54,249 | ₩49,916 | ₩51,609 | -4.35% | 1.8만 |
|---|
| 2026.01.08 | ₩53,609 | ₩53,889 | ₩52,102 | ₩53,155 | -0.85% | 2.3만 |
|---|
| 2026.01.07 | ₩53,915 | ₩54,662 | ₩53,549 | ₩54,329 | +0.77% | 4.6만 |
|---|
| 2026.01.06 | ₩53,062 | ₩53,902 | ₩52,129 | ₩53,807 | +1.40% | 1.5만 |
|---|
| 2026.01.05 | ₩53,329 | ₩53,329 | ₩51,716 | ₩52,369 | -1.80% | 3.8만 |
|---|
| 2026.01.02 | ₩50,529 | ₩51,436 | ₩49,818 | ₩51,116 | +1.16% | 5.9만 |
|---|
| 2025.12.31 | ₩50,582 | ₩50,942 | ₩50,212 | ₩50,358 | -0.44% | 3.1만 |
|---|
| 2025.12.30 | ₩50,982 | ₩51,169 | ₩50,349 | ₩50,756 | -0.44% | 2.2만 |
|---|
| 2025.12.29 | ₩49,462 | ₩51,069 | ₩49,142 | ₩50,796 | +2.70% | 3.8만 |
|---|
| 2025.12.26 | ₩49,156 | ₩49,485 | ₩48,508 | ₩49,485 | +0.67% | 1만 |
|---|
| 2025.12.24 | ₩50,689 | ₩50,929 | ₩49,876 | ₩50,169 | -1.03% | 7.6만 |
|---|
| 2025.12.23 | ₩51,329 | ₩52,316 | ₩50,409 | ₩50,422 | -1.77% | 2.1만 |
|---|
| 2025.12.22 | ₩52,302 | ₩52,822 | ₩51,409 | ₩51,516 | -1.50% | 7.2만 |
|---|
| 2025.12.19 | ₩51,862 | ₩52,480 | ₩51,142 | ₩51,329 | -1.03% | 5.1만 |
|---|
| 2025.12.18 | ₩51,396 | ₩53,462 | ₩51,089 | ₩51,197 | -0.39% | 6.1만 |
|---|
| 2025.12.17 | ₩50,929 | ₩52,489 | ₩50,929 | ₩51,396 | +0.92% | 10.6만 |
|---|
| 2025.12.16 | ₩48,956 | ₩50,756 | ₩48,956 | ₩50,756 | +3.68% | 4.8만 |
|---|
| 2025.12.15 | ₩50,502 | ₩50,642 | ₩48,476 | ₩49,229 | -2.52% | 5.6만 |
|---|
| 2025.12.12 | ₩51,849 | ₩52,597 | ₩50,361 | ₩50,516 | -2.57% | 4.3만 |
|---|
| 2025.12.11 | ₩52,769 | ₩53,102 | ₩51,329 | ₩52,168 | -1.14% | 5.2만 |
|---|
| 2025.12.10 | ₩53,422 | ₩54,755 | ₩53,095 | ₩54,595 | +2.20% | 26.2만 |
|---|
| 2025.12.09 | ₩53,195 | ₩53,875 | ₩52,745 | ₩53,775 | +1.09% | 3만 |
|---|
| 2025.12.08 | ₩52,262 | ₩53,795 | ₩51,516 | ₩53,727 | +2.80% | 1.8만 |
|---|
| 2025.12.05 | ₩52,742 | ₩53,515 | ₩52,302 | ₩53,269 | +1.00% | 1.6만 |
|---|
| 2025.12.04 | ₩51,742 | ₩51,742 | ₩50,214 | ₩51,636 | -0.21% | 8.4천 |
|---|
| 2025.12.03 | ₩52,969 | ₩53,449 | ₩52,476 | ₩52,702 | -0.50% | 3.9만 |
|---|
| 2025.12.02 | ₩52,529 | ₩54,035 | ₩52,529 | ₩52,830 | +0.57% | 1만 |
|---|
| 2025.12.01 | ₩50,876 | ₩53,129 | ₩50,602 | ₩52,758 | +3.70% | 9.3천 |
|---|
| 2025.11.28 | ₩50,449 | ₩51,382 | ₩50,449 | ₩51,248 | +1.58% | 9.8천 |
|---|
| 2025.11.26 | ₩52,404 | ₩52,569 | ₩50,862 | ₩50,901 | -2.87% | 1.3만 |
|---|
| 2025.11.25 | ₩50,142 | ₩52,342 | ₩49,742 | ₩52,341 | +4.38% | 1만 |
|---|
| 2025.11.24 | ₩48,152 | ₩49,476 | ₩48,152 | ₩49,222 | +2.22% | 4.5만 |
|---|
| 2025.11.21 | ₩47,943 | ₩47,963 | ₩46,129 | ₩46,783 | -2.42% | 1.2만 |
|---|
| 2025.11.20 | ₩48,649 | ₩49,302 | ₩45,556 | ₩46,449 | -4.52% | 1.8만 |
|---|
| 2025.11.19 | ₩48,729 | ₩49,169 | ₩48,081 | ₩48,229 | -1.03% | 1.5만 |
|---|
| 2025.11.18 | ₩49,222 | ₩49,222 | ₩46,756 | ₩47,783 | -2.93% | 1.2만 |
|---|
| 2025.11.17 | ₩49,023 | ₩49,356 | ₩47,596 | ₩48,207 | -1.66% | 3.2만 |
|---|
| 2025.11.14 | ₩47,609 | ₩50,289 | ₩47,609 | ₩49,586 | +4.15% | 2만 |
|---|
| 2025.11.13 | ₩51,102 | ₩51,116 | ₩48,096 | ₩48,983 | -4.15% | 3.8만 |
|---|
| 2025.11.12 | ₩53,289 | ₩53,722 | ₩52,236 | ₩52,484 | -1.51% | 1.4만 |
|---|
| 2025.11.11 | ₩52,169 | ₩53,395 | ₩52,169 | ₩53,197 | +1.97% | 2.2천 |
|---|
| 2025.11.10 | ₩52,982 | ₩53,122 | ₩51,670 | ₩52,518 | -0.88% | 1.7만 |
|---|
| 2025.11.07 | ₩46,623 | ₩51,529 | ₩46,583 | ₩51,529 | +10.52% | 1.3만 |
|---|
| 2025.11.06 | ₩52,222 | ₩52,222 | ₩48,863 | ₩48,863 | -6.43% | 9.5천 |
|---|
| 2025.11.05 | ₩50,449 | ₩53,435 | ₩50,449 | ₩52,649 | +4.36% | 1.9만 |
|---|
| 2025.11.04 | ₩54,729 | ₩54,729 | ₩50,705 | ₩50,713 | -7.34% | 1.6만 |
|---|
| 2025.11.03 | ₩56,862 | ₩56,862 | ₩53,835 | ₩55,215 | -2.90% | 2만 |
|---|
| 2025.10.31 | ₩57,982 | ₩60,128 | ₩55,742 | ₩55,907 | -3.58% | 8.2만 |
|---|
| 2025.10.30 | ₩54,922 | ₩54,922 | ₩51,516 | ₩51,849 | -5.60% | 3.5만 |
|---|
| 2025.10.29 | ₩57,395 | ₩57,515 | ₩55,609 | ₩56,928 | -0.81% | 11.1만 |
|---|
| 2025.10.28 | ₩57,448 | ₩57,635 | ₩57,238 | ₩57,238 | -0.37% | 2.3천 |
|---|
| 2025.10.27 | ₩58,503 | ₩59,275 | ₩58,402 | ₩59,168 | +1.14% | 3.5만 |
|---|
| 2025.10.24 | ₩56,182 | ₩57,651 | ₩56,182 | ₩57,651 | +2.62% | 5.8천 |
|---|
| 2025.10.23 | ₩54,662 | ₩55,009 | ₩54,402 | ₩54,542 | -0.22% | 5천 |
|---|
| 2025.10.22 | ₩56,102 | ₩56,102 | ₩53,449 | ₩54,087 | -3.59% | 5.2천 |
|---|
| 2025.10.21 | ₩55,715 | ₩56,195 | ₩55,715 | ₩55,943 | +0.41% | 2.3천 |
|---|
| 2025.10.20 | ₩55,822 | ₩55,982 | ₩55,182 | ₩55,475 | -0.62% | 64.9만 |
|---|
| 2025.10.17 | ₩54,169 | ₩54,675 | ₩52,329 | ₩53,447 | -1.33% | 4.3천 |
|---|
| 2025.10.16 | ₩54,969 | ₩55,395 | ₩54,022 | ₩54,345 | -1.14% | 8.4천 |
|---|
| 2025.10.15 | ₩57,035 | ₩57,208 | ₩56,389 | ₩56,647 | -0.68% | 1.2만 |
|---|
| 2025.10.14 | ₩56,995 | ₩56,995 | ₩55,615 | ₩55,678 | -2.31% | 2.2천 |
|---|
| 2025.10.13 | ₩57,128 | ₩57,128 | ₩57,110 | ₩57,110 | -0.03% | 500 |
|---|
| 2025.10.10 | ₩58,904 | ₩58,904 | ₩55,590 | ₩55,590 | -5.63% | 1.2천 |
|---|