시장 데이터를 불러오는 중
전체 종목
YieldMax S&P 500 0DTE Covered Call Strategy ETF 과거 주가
YieldMax S&P 500 0DTE Covered Call Strategy ETF · SDTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax S&P 500 0DTE Covered Call Strategy ETF · SDTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,933 | ₩55,181 | ₩54,900 | ₩55,100 | +0.30% | 5.4천 |
| 2026.10.08 | ₩54,672 | ₩54,873 | ₩54,605 | ₩54,738 | +0.12% | 9.7천 |
| 2026.10.07 | ₩54,793 | ₩54,947 | ₩54,632 | ₩54,935 | +0.26% | 5.2천 |
| 2026.10.06 | ₩55,061 | ₩55,383 | ₩55,061 | ₩55,308 | +0.45% | 1만 |
| 2026.10.05 | ₩54,618 | ₩55,088 | ₩54,618 | ₩55,054 | +0.80% | 1.3만 |
| 2026.10.02 | ₩54,725 | ₩54,839 | ₩54,524 | ₩54,705 | -0.04% | 1.1만 |
| 2026.10.01 | ₩54,323 | ₩54,336 | ₩53,907 | ₩54,310 | -0.02% | 2.1만 |
| 2026.09.30 | ₩54,323 | ₩54,511 | ₩54,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,186 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩54,363 | ₩54,712 | ₩54,276 | ₩54,350 | -0.02% | 4.5천 |
|---|
| 2026.09.28 | ₩54,632 | ₩54,645 | ₩54,256 | ₩54,366 | -0.49% | 1.4만 |
|---|
| 2026.09.25 | ₩54,709 | ₩54,913 | ₩54,615 | ₩54,868 | +0.29% | 9.4천 |
|---|
| 2026.09.24 | ₩54,457 | ₩54,779 | ₩54,417 | ₩54,662 | +0.38% | 4.4천 |
|---|
| 2026.09.23 | ₩55,249 | ₩55,249 | ₩54,672 | ₩54,699 | -1.00% | 9.8천 |
|---|
| 2026.09.22 | ₩55,423 | ₩55,423 | ₩55,296 | ₩55,350 | -0.13% | 6.8천 |
|---|
| 2026.09.21 | ₩55,128 | ₩55,611 | ₩55,088 | ₩55,332 | +0.37% | 2.1만 |
|---|
| 2026.09.18 | ₩54,658 | ₩54,846 | ₩54,524 | ₩54,747 | +0.16% | 8.4천 |
|---|
| 2026.09.17 | ₩54,591 | ₩54,660 | ₩54,457 | ₩54,660 | +0.13% | 5.3천 |
|---|
| 2026.09.16 | ₩54,276 | ₩54,475 | ₩53,679 | ₩54,037 | -0.44% | 9천 |
|---|
| 2026.09.15 | ₩54,484 | ₩54,544 | ₩54,256 | ₩54,350 | -0.25% | 4.4천 |
|---|
| 2026.09.14 | ₩54,658 | ₩54,712 | ₩54,461 | ₩54,621 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩54,886 | ₩54,931 | ₩54,652 | ₩54,771 | -0.21% | 1.3만 |
|---|
| 2026.09.10 | ₩54,457 | ₩54,457 | ₩54,202 | ₩54,281 | -0.32% | 1.2만 |
|---|
| 2026.09.09 | ₩54,739 | ₩54,739 | ₩54,499 | ₩54,539 | -0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩55,302 | ₩55,302 | ₩54,994 | ₩55,074 | -0.41% | 4.3만 |
|---|
| 2026.09.04 | ₩55,463 | ₩55,463 | ₩55,195 | ₩55,267 | -0.35% | 6.6천 |
|---|
| 2026.09.03 | ₩55,356 | ₩55,517 | ₩55,195 | ₩55,450 | +0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩55,034 | ₩55,275 | ₩54,829 | ₩55,151 | +0.21% | 2.4만 |
|---|
| 2026.09.01 | ₩55,262 | ₩55,262 | ₩54,953 | ₩55,155 | -0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩55,342 | ₩55,450 | ₩55,275 | ₩55,439 | +0.17% | 8천 |
|---|
| 2026.08.28 | ₩55,798 | ₩55,919 | ₩55,510 | ₩55,545 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩55,383 | ₩55,812 | ₩55,383 | ₩55,734 | +0.63% | 5.3천 |
|---|
| 2026.08.26 | ₩55,302 | ₩55,436 | ₩55,195 | ₩55,278 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩55,497 | ₩55,530 | ₩55,369 | ₩55,493 | -0.01% | 4.2천 |
|---|
| 2026.08.24 | ₩55,269 | ₩55,419 | ₩55,114 | ₩55,259 | -0.02% | 9.3천 |
|---|
| 2026.08.21 | ₩55,336 | ₩55,450 | ₩55,222 | ₩55,385 | +0.09% | 7.8천 |
|---|
| 2026.08.20 | ₩56,120 | ₩56,120 | ₩55,155 | ₩55,155 | -1.72% | 1.1만 |
|---|
| 2026.08.19 | ₩55,664 | ₩55,973 | ₩55,549 | ₩55,549 | -0.21% | 5.5천 |
|---|
| 2026.08.18 | ₩56,000 | ₩56,000 | ₩55,599 | ₩55,676 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩56,080 | ₩56,268 | ₩55,986 | ₩56,073 | -0.01% | 1.3만 |
|---|
| 2026.08.14 | ₩56,268 | ₩56,268 | ₩56,040 | ₩56,094 | -0.31% | 8.9천 |
|---|
| 2026.08.13 | ₩56,147 | ₩56,335 | ₩56,063 | ₩56,252 | +0.19% | 1.9만 |
|---|
| 2026.08.12 | ₩56,107 | ₩56,281 | ₩55,959 | ₩56,057 | -0.09% | 7.5천 |
|---|
| 2026.08.11 | ₩56,362 | ₩56,536 | ₩56,100 | ₩56,127 | -0.42% | 1.1만 |
|---|
| 2026.08.10 | ₩56,335 | ₩56,536 | ₩56,040 | ₩56,362 | +0.05% | 8.6천 |
|---|
| 2026.08.07 | ₩56,201 | ₩56,241 | ₩55,919 | ₩56,228 | +0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩55,866 | ₩56,166 | ₩55,798 | ₩56,000 | +0.24% | 8.3천 |
|---|
| 2026.08.05 | ₩55,785 | ₩56,939 | ₩55,785 | ₩56,120 | +0.60% | 4.3만 |
|---|
| 2026.08.04 | ₩56,134 | ₩56,523 | ₩55,597 | ₩55,969 | -0.29% | 2.6만 |
|---|
| 2026.08.03 | ₩55,530 | ₩56,053 | ₩55,483 | ₩55,957 | +0.77% | 2.5만 |
|---|
| 2026.07.31 | ₩55,045 | ₩55,262 | ₩54,524 | ₩55,262 | +0.39% | 6.8천 |
|---|
| 2026.07.30 | ₩54,444 | ₩55,007 | ₩54,444 | ₩54,980 | +0.99% | 8.9천 |
|---|
| 2026.07.29 | ₩54,725 | ₩55,021 | ₩53,974 | ₩54,025 | -1.28% | 8.8천 |
|---|
| 2026.07.28 | ₩54,739 | ₩55,181 | ₩54,725 | ₩55,126 | +0.71% | 1.1만 |
|---|
| 2026.07.27 | ₩55,356 | ₩55,356 | ₩54,672 | ₩54,852 | -0.91% | 5.6천 |
|---|
| 2026.07.24 | ₩54,860 | ₩55,067 | ₩54,674 | ₩54,763 | -0.18% | 7.8천 |
|---|
| 2026.07.23 | ₩54,712 | ₩54,819 | ₩54,497 | ₩54,685 | -0.05% | 3만 |
|---|
| 2026.07.22 | ₩55,141 | ₩55,423 | ₩55,141 | ₩55,329 | +0.34% | 1.7만 |
|---|
| 2026.07.21 | ₩55,396 | ₩55,785 | ₩55,396 | ₩55,671 | +0.50% | 9.3천 |
|---|
| 2026.07.20 | ₩55,597 | ₩55,597 | ₩55,195 | ₩55,245 | -0.63% | 7.2천 |
|---|
| 2026.07.17 | ₩54,980 | ₩55,530 | ₩54,953 | ₩55,275 | +0.54% | 1.1만 |
|---|
| 2026.07.16 | ₩55,597 | ₩56,040 | ₩55,597 | ₩55,711 | +0.21% | 9.5천 |
|---|
| 2026.07.15 | ₩55,919 | ₩56,053 | ₩55,752 | ₩55,945 | +0.05% | 5.1천 |
|---|
| 2026.07.14 | ₩55,772 | ₩56,080 | ₩55,772 | ₩56,021 | +0.45% | 1.1만 |
|---|
| 2026.07.13 | ₩55,812 | ₩56,027 | ₩55,664 | ₩55,729 | -0.15% | 1만 |
|---|
| 2026.07.10 | ₩55,021 | ₩56,134 | ₩55,021 | ₩56,123 | +2.00% | 1.1만 |
|---|
| 2026.07.09 | ₩55,785 | ₩56,020 | ₩55,604 | ₩56,020 | +0.42% | 9.2천 |
|---|
| 2026.07.08 | ₩55,262 | ₩55,544 | ₩55,059 | ₩55,533 | +0.49% | 1만 |
|---|
| 2026.07.07 | ₩56,187 | ₩56,187 | ₩55,731 | ₩55,866 | -0.57% | 1.2만 |
|---|
| 2026.07.06 | ₩55,758 | ₩56,186 | ₩55,758 | ₩56,118 | +0.64% | 7.2천 |
|---|
| 2026.07.02 | ₩55,664 | ₩56,104 | ₩55,155 | ₩55,579 | -0.15% | 1.4만 |
|---|
| 2026.07.01 | ₩55,329 | ₩55,812 | ₩55,329 | ₩55,620 | +0.53% | 8.3천 |
|---|
| 2026.06.30 | ₩55,852 | ₩56,194 | ₩55,792 | ₩56,186 | +0.60% | 2만 |
|---|
| 2026.06.29 | ₩55,651 | ₩55,934 | ₩55,226 | ₩55,880 | +0.41% | 1.9만 |
|---|
| 2026.06.26 | ₩54,873 | ₩55,497 | ₩54,846 | ₩55,283 | +0.75% | 1.7만 |
|---|
| 2026.06.25 | ₩55,557 | ₩55,597 | ₩54,913 | ₩55,202 | -0.64% | 2.7만 |
|---|
| 2026.06.24 | ₩55,275 | ₩55,584 | ₩55,141 | ₩55,196 | -0.14% | 1만 |
|---|
| 2026.06.23 | ₩55,195 | ₩55,691 | ₩53,666 | ₩55,589 | +0.71% | 1.4만 |
|---|
| 2026.06.22 | ₩56,295 | ₩56,697 | ₩56,111 | ₩56,362 | +0.12% | 1.7만 |
|---|
| 2026.06.18 | ₩56,161 | ₩56,335 | ₩55,946 | ₩56,335 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩56,442 | ₩56,442 | ₩55,591 | ₩55,684 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩56,764 | ₩56,965 | ₩56,617 | ₩56,645 | -0.21% | 2.8만 |
|---|
| 2026.06.15 | ₩56,456 | ₩56,937 | ₩56,456 | ₩56,758 | +0.53% | 2.9만 |
|---|
| 2026.06.12 | ₩55,369 | ₩55,745 | ₩55,155 | ₩55,705 | +0.61% | 1.9만 |
|---|
| 2026.06.11 | ₩54,927 | ₩55,530 | ₩54,927 | ₩55,459 | +0.97% | 3.2만 |
|---|
| 2026.06.10 | ₩55,168 | ₩55,789 | ₩54,900 | ₩54,900 | -0.49% | 1.3만 |
|---|
| 2026.06.09 | ₩56,402 | ₩56,402 | ₩55,021 | ₩55,807 | -1.06% | 3.1만 |
|---|
| 2026.06.08 | ₩56,281 | ₩56,442 | ₩55,959 | ₩56,008 | -0.49% | 2.3만 |
|---|
| 2026.06.05 | ₩57,006 | ₩57,006 | ₩55,678 | ₩55,882 | -1.97% | 1.5만 |
|---|
| 2026.06.04 | ₩57,006 | ₩57,261 | ₩57,006 | ₩57,234 | +0.40% | 8.5천 |
|---|
| 2026.06.03 | ₩57,415 | ₩57,415 | ₩57,173 | ₩57,203 | -0.37% | 5.4천 |
|---|
| 2026.06.02 | ₩57,676 | ₩57,851 | ₩57,482 | ₩57,784 | +0.19% | 8.1천 |
|---|
| 2026.06.01 | ₩57,623 | ₩57,847 | ₩57,462 | ₩57,847 | +0.39% | 1만 |
|---|
| 2026.05.29 | ₩57,603 | ₩57,667 | ₩57,502 | ₩57,556 | -0.08% | 7.9천 |
|---|
| 2026.05.28 | ₩57,285 | ₩57,609 | ₩57,285 | ₩57,609 | +0.57% | 6.1천 |
|---|
| 2026.05.27 | ₩57,314 | ₩57,330 | ₩57,046 | ₩57,330 | +0.03% | 5.9천 |
|---|
| 2026.05.26 | ₩57,341 | ₩57,609 | ₩57,341 | ₩57,501 | +0.28% | 8.9천 |
|---|
| 2026.05.22 | ₩57,033 | ₩57,234 | ₩56,953 | ₩57,180 | +0.26% | 4.8천 |
|---|
| 2026.05.21 | ₩56,389 | ₩56,898 | ₩56,389 | ₩56,822 | +0.77% | 4.6천 |
|---|
| 2026.05.20 | ₩56,335 | ₩56,764 | ₩56,335 | ₩56,756 | +0.75% | 5.4천 |
|---|
| 2026.05.19 | ₩56,630 | ₩56,872 | ₩56,469 | ₩56,496 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩56,831 | ₩57,019 | ₩56,603 | ₩56,888 | +0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩56,811 | ₩57,160 | ₩56,798 | ₩56,905 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩57,153 | ₩57,548 | ₩57,153 | ₩57,548 | +0.69% | 7.4천 |
|---|
| 2026.05.13 | ₩57,033 | ₩57,193 | ₩56,724 | ₩57,133 | +0.18% | 5.6천 |
|---|
| 2026.05.12 | ₩57,033 | ₩57,301 | ₩56,878 | ₩57,263 | +0.40% | 1.4만 |
|---|
| 2026.05.11 | ₩57,193 | ₩57,341 | ₩57,033 | ₩57,307 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩57,086 | ₩57,193 | ₩56,972 | ₩57,175 | +0.16% | 9.5천 |
|---|
| 2026.05.07 | ₩56,845 | ₩57,113 | ₩56,576 | ₩56,713 | -0.23% | 2.1만 |
|---|
| 2026.05.06 | ₩56,603 | ₩57,332 | ₩56,603 | ₩56,894 | +0.51% | 5.9천 |
|---|
| 2026.05.05 | ₩56,563 | ₩56,630 | ₩56,362 | ₩56,598 | +0.06% | 8.9천 |
|---|
| 2026.05.04 | ₩56,362 | ₩56,442 | ₩55,852 | ₩56,174 | -0.33% | 1.3만 |
|---|
| 2026.05.01 | ₩56,472 | ₩56,472 | ₩56,322 | ₩56,393 | -0.14% | 1만 |
|---|
| 2026.04.30 | ₩55,925 | ₩56,161 | ₩55,651 | ₩56,069 | +0.26% | 2.3만 |
|---|
| 2026.04.29 | ₩55,584 | ₩55,628 | ₩55,396 | ₩55,628 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩55,959 | ₩56,040 | ₩55,651 | ₩55,915 | -0.08% | 8.8천 |
|---|
| 2026.04.27 | ₩55,946 | ₩56,234 | ₩55,906 | ₩56,158 | +0.38% | 1.4만 |
|---|
| 2026.04.24 | ₩55,879 | ₩56,100 | ₩55,664 | ₩55,969 | +0.16% | 1.1만 |
|---|
| 2026.04.23 | ₩55,208 | ₩55,986 | ₩53,556 | ₩55,750 | +0.98% | 2.8만 |
|---|
| 2026.04.22 | ₩55,852 | ₩56,000 | ₩55,463 | ₩55,782 | -0.12% | 9.1천 |
|---|
| 2026.04.21 | ₩55,892 | ₩56,147 | ₩55,584 | ₩55,785 | -0.19% | 8.3천 |
|---|
| 2026.04.20 | ₩55,933 | ₩56,255 | ₩55,664 | ₩55,892 | -0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩55,892 | ₩56,241 | ₩55,729 | ₩56,175 | +0.51% | 1.5만 |
|---|
| 2026.04.16 | ₩55,396 | ₩55,584 | ₩55,141 | ₩55,375 | -0.04% | 1.3만 |
|---|
| 2026.04.15 | ₩55,342 | ₩55,463 | ₩54,994 | ₩55,344 | +0.00% | 6.5천 |
|---|
| 2026.04.14 | ₩54,994 | ₩55,664 | ₩54,994 | ₩55,538 | +0.99% | 1.9만 |
|---|
| 2026.04.13 | ₩54,632 | ₩55,073 | ₩54,632 | ₩55,003 | +0.68% | 8.8천 |
|---|
| 2026.04.10 | ₩55,014 | ₩55,128 | ₩54,793 | ₩54,860 | -0.28% | 6.2천 |
|---|
| 2026.04.09 | ₩54,779 | ₩55,026 | ₩54,551 | ₩54,994 | +0.39% | 1만 |
|---|
| 2026.04.08 | ₩54,806 | ₩54,873 | ₩54,457 | ₩54,728 | -0.14% | 1.9만 |
|---|
| 2026.04.07 | ₩53,330 | ₩53,611 | ₩53,035 | ₩53,611 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩53,156 | ₩53,639 | ₩53,156 | ₩53,587 | +0.81% | 1.3만 |
|---|
| 2026.04.02 | ₩53,022 | ₩53,290 | ₩52,901 | ₩53,249 | +0.43% | 1.4만 |
|---|
| 2026.04.01 | ₩53,559 | ₩53,800 | ₩53,411 | ₩53,616 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩52,995 | ₩53,585 | ₩52,995 | ₩53,469 | +0.89% | 6.4만 |
|---|
| 2026.03.30 | ₩52,982 | ₩53,089 | ₩52,405 | ₩52,476 | -0.95% | 1.3만 |
|---|
| 2026.03.27 | ₩53,102 | ₩54,008 | ₩52,620 | ₩52,664 | -0.83% | 4.4만 |
|---|
| 2026.03.26 | ₩54,068 | ₩54,135 | ₩53,418 | ₩53,418 | -1.20% | 1.3만 |
|---|
| 2026.03.25 | ₩54,417 | ₩54,544 | ₩54,122 | ₩54,290 | -0.23% | 9.5천 |
|---|
| 2026.03.24 | ₩54,070 | ₩54,363 | ₩54,070 | ₩54,256 | +0.34% | 6.1천 |
|---|
| 2026.03.23 | ₩54,350 | ₩54,846 | ₩54,350 | ₩54,463 | +0.21% | 5.1천 |
|---|
| 2026.03.20 | ₩54,350 | ₩54,350 | ₩53,424 | ₩53,643 | -1.30% | 3.9천 |
|---|
| 2026.03.19 | ₩53,934 | ₩54,497 | ₩53,813 | ₩54,374 | +0.82% | 1.7만 |
|---|
| 2026.03.18 | ₩55,034 | ₩55,034 | ₩54,434 | ₩54,434 | -1.09% | 9.8천 |
|---|
| 2026.03.17 | ₩55,530 | ₩55,879 | ₩55,530 | ₩55,617 | +0.16% | 5.7천 |
|---|
| 2026.03.16 | ₩55,114 | ₩55,785 | ₩54,940 | ₩55,338 | +0.41% | 1.5만 |
|---|
| 2026.03.13 | ₩55,114 | ₩55,396 | ₩54,664 | ₩54,664 | -0.82% | 5.8천 |
|---|
| 2026.03.12 | ₩55,181 | ₩55,262 | ₩54,978 | ₩54,978 | -0.37% | 8.6천 |
|---|
| 2026.03.11 | ₩55,839 | ₩55,892 | ₩55,530 | ₩55,620 | -0.39% | 4.9천 |
|---|
| 2026.03.10 | ₩57,126 | ₩57,126 | ₩55,866 | ₩56,060 | -1.87% | 1.2만 |
|---|
| 2026.03.09 | ₩55,611 | ₩56,116 | ₩55,371 | ₩56,116 | +0.91% | 1.2만 |
|---|
| 2026.03.06 | ₩56,080 | ₩56,315 | ₩55,758 | ₩56,166 | +0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩56,858 | ₩56,898 | ₩56,335 | ₩56,767 | -0.16% | 6.2천 |
|---|
| 2026.03.04 | ₩56,574 | ₩57,263 | ₩56,536 | ₩57,263 | +1.22% | 5.2천 |
|---|
| 2026.03.03 | ₩56,469 | ₩56,944 | ₩55,986 | ₩56,944 | +0.84% | 1.4만 |
|---|
| 2026.03.02 | ₩56,872 | ₩57,468 | ₩56,872 | ₩57,468 | +1.05% | 8.1천 |
|---|
| 2026.02.27 | ₩57,381 | ₩57,582 | ₩57,153 | ₩57,581 | +0.35% | 7.5천 |
|---|
| 2026.02.26 | ₩58,079 | ₩58,079 | ₩57,408 | ₩57,766 | -0.54% | 8.6천 |
|---|
| 2026.02.25 | ₩57,743 | ₩58,191 | ₩57,743 | ₩58,191 | +0.78% | 1.7만 |
|---|
| 2026.02.24 | ₩57,462 | ₩58,012 | ₩57,462 | ₩58,000 | +0.94% | 9.7천 |
|---|
| 2026.02.23 | ₩58,092 | ₩58,226 | ₩57,408 | ₩57,489 | -1.04% | 1.3만 |
|---|
| 2026.02.20 | ₩57,878 | ₩58,267 | ₩57,824 | ₩58,138 | +0.45% | 1.4만 |
|---|
| 2026.02.19 | ₩57,945 | ₩57,945 | ₩57,730 | ₩57,918 | -0.05% | 7.4천 |
|---|
| 2026.02.18 | ₩57,837 | ₩58,159 | ₩57,837 | ₩57,994 | +0.27% | 3.9천 |
|---|
| 2026.02.17 | ₩57,730 | ₩57,998 | ₩57,395 | ₩57,946 | +0.37% | 1.2만 |
|---|
| 2026.02.13 | ₩57,609 | ₩58,132 | ₩57,234 | ₩57,735 | +0.22% | 1.4만 |
|---|
| 2026.02.12 | ₩58,857 | ₩59,004 | ₩57,421 | ₩57,659 | -2.04% | 2.1만 |
|---|
| 2026.02.11 | ₩58,964 | ₩58,964 | ₩58,323 | ₩58,570 | -0.67% | 1.1만 |
|---|
| 2026.02.10 | ₩59,098 | ₩59,655 | ₩58,843 | ₩58,882 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩59,809 | ₩59,809 | ₩58,696 | ₩59,098 | -1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩58,977 | ₩59,098 | ₩58,696 | ₩59,066 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩58,240 | ₩58,588 | ₩58,065 | ₩58,177 | -0.11% | 2.1만 |
|---|
| 2026.02.04 | ₩58,937 | ₩59,125 | ₩58,387 | ₩58,898 | -0.07% | 7.9천 |
|---|
| 2026.02.03 | ₩59,983 | ₩59,983 | ₩58,877 | ₩59,326 | -1.10% | 1.3만 |
|---|
| 2026.02.02 | ₩59,340 | ₩59,997 | ₩59,340 | ₩59,888 | +0.92% | 1.7만 |
|---|
| 2026.01.30 | ₩59,661 | ₩59,729 | ₩59,326 | ₩59,653 | -0.01% | 9.9천 |
|---|
| 2026.01.29 | ₩59,847 | ₩59,889 | ₩59,044 | ₩59,805 | -0.07% | 1.1만 |
|---|
| 2026.01.28 | ₩60,050 | ₩60,050 | ₩59,755 | ₩59,916 | -0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩59,930 | ₩60,171 | ₩59,847 | ₩60,164 | +0.39% | 1.9만 |
|---|
| 2026.01.26 | ₩59,742 | ₩59,970 | ₩59,742 | ₩59,924 | +0.31% | 8.7천 |
|---|
| 2026.01.23 | ₩59,501 | ₩59,635 | ₩59,501 | ₩59,585 | +0.14% | 5.9천 |
|---|
| 2026.01.22 | ₩59,353 | ₩59,621 | ₩59,353 | ₩59,517 | +0.28% | 4.8천 |
|---|
| 2026.01.21 | ₩58,763 | ₩59,251 | ₩58,622 | ₩59,204 | +0.75% | 7.8천 |
|---|
| 2026.01.20 | ₩59,165 | ₩59,373 | ₩58,763 | ₩58,788 | -0.64% | 1만 |
|---|
| 2026.01.16 | ₩60,158 | ₩60,158 | ₩59,794 | ₩60,017 | -0.23% | 5.8천 |
|---|
| 2026.01.15 | ₩60,064 | ₩60,252 | ₩59,985 | ₩59,985 | -0.13% | 6.4천 |
|---|
| 2026.01.14 | ₩59,782 | ₩59,782 | ₩59,415 | ₩59,676 | -0.18% | 5.5천 |
|---|
| 2026.01.13 | ₩60,520 | ₩60,520 | ₩60,044 | ₩60,134 | -0.64% | 1.5만 |
|---|
| 2026.01.12 | ₩60,278 | ₩60,346 | ₩60,131 | ₩60,301 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩60,278 | ₩60,350 | ₩59,863 | ₩60,312 | +0.06% | 7.7천 |
|---|
| 2026.01.08 | ₩59,863 | ₩60,037 | ₩59,594 | ₩59,927 | +0.11% | 1.2만 |
|---|
| 2026.01.07 | ₩59,943 | ₩60,292 | ₩59,902 | ₩59,902 | -0.07% | 5.9천 |
|---|
| 2026.01.06 | ₩60,024 | ₩60,344 | ₩60,024 | ₩60,325 | +0.50% | 1.4만 |
|---|
| 2026.01.05 | ₩59,889 | ₩60,198 | ₩59,809 | ₩60,010 | +0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩59,501 | ₩59,914 | ₩59,407 | ₩59,598 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩60,131 | ₩60,131 | ₩59,533 | ₩59,533 | -0.99% | 1.3만 |
|---|
| 2025.12.30 | ₩60,091 | ₩60,185 | ₩60,022 | ₩60,127 | +0.06% | 7.8천 |
|---|
| 2025.12.29 | ₩59,930 | ₩60,198 | ₩59,930 | ₩60,148 | +0.36% | 1.4만 |
|---|
| 2025.12.26 | ₩60,325 | ₩60,413 | ₩60,305 | ₩60,374 | +0.08% | 5.6천 |
|---|
| 2025.12.24 | ₩59,957 | ₩60,292 | ₩59,957 | ₩60,273 | +0.53% | 7.1천 |
|---|
| 2025.12.23 | ₩60,332 | ₩60,560 | ₩60,287 | ₩60,492 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩60,064 | ₩60,359 | ₩60,064 | ₩60,325 | +0.44% | 6천 |
|---|
| 2025.12.19 | ₩59,769 | ₩60,050 | ₩59,661 | ₩60,018 | +0.42% | 6.2천 |
|---|
| 2025.12.18 | ₩59,239 | ₩59,661 | ₩59,239 | ₩59,399 | +0.27% | 5.1천 |
|---|
| 2025.12.17 | ₩59,688 | ₩60,828 | ₩58,839 | ₩58,885 | -1.35% | 5.9천 |
|---|
| 2025.12.16 | ₩59,916 | ₩59,916 | ₩59,487 | ₩59,806 | -0.18% | 6.2천 |
|---|
| 2025.12.15 | ₩59,889 | ₩60,305 | ₩59,836 | ₩59,907 | +0.03% | 8.5천 |
|---|
| 2025.12.12 | ₩60,533 | ₩60,533 | ₩59,635 | ₩59,930 | -1.00% | 7천 |
|---|
| 2025.12.11 | ₩60,256 | ₩60,667 | ₩60,256 | ₩60,560 | +0.51% | 7.3천 |
|---|
| 2025.12.10 | ₩60,319 | ₩60,681 | ₩60,158 | ₩60,681 | +0.60% | 7.4천 |
|---|
| 2025.12.09 | ₩60,721 | ₩60,748 | ₩60,493 | ₩60,627 | -0.15% | 6.9천 |
|---|
| 2025.12.08 | ₩60,828 | ₩60,895 | ₩60,292 | ₩60,574 | -0.42% | 8.1천 |
|---|
| 2025.12.05 | ₩60,643 | ₩60,869 | ₩60,520 | ₩60,732 | +0.15% | 7.6천 |
|---|
| 2025.12.04 | ₩60,681 | ₩60,681 | ₩60,281 | ₩60,466 | -0.35% | 1.9만 |
|---|
| 2025.12.03 | ₩60,305 | ₩60,506 | ₩59,983 | ₩60,411 | +0.18% | 4천 |
|---|
| 2025.12.02 | ₩60,646 | ₩60,788 | ₩60,278 | ₩60,496 | -0.25% | 1.9만 |
|---|
| 2025.12.01 | ₩60,332 | ₩60,641 | ₩60,122 | ₩60,376 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩60,600 | ₩60,708 | ₩60,185 | ₩60,646 | +0.08% | 1.1만 |
|---|
| 2025.11.26 | ₩59,863 | ₩60,413 | ₩59,863 | ₩60,362 | +0.83% | 5.1천 |
|---|
| 2025.11.25 | ₩60,158 | ₩60,402 | ₩59,755 | ₩60,324 | +0.28% | 1.1만 |
|---|
| 2025.11.24 | ₩59,983 | ₩60,171 | ₩59,594 | ₩60,083 | +0.17% | 9.5천 |
|---|
| 2025.11.21 | ₩58,615 | ₩59,433 | ₩58,615 | ₩59,303 | +1.17% | 5.4천 |
|---|
| 2025.11.20 | ₩60,185 | ₩60,506 | ₩58,566 | ₩58,566 | -2.69% | 2.3만 |
|---|
| 2025.11.19 | ₩58,977 | ₩59,441 | ₩58,952 | ₩59,441 | +0.79% | 5.2천 |
|---|
| 2025.11.18 | ₩59,742 | ₩59,782 | ₩59,018 | ₩59,494 | -0.42% | 1.3만 |
|---|
| 2025.11.17 | ₩60,104 | ₩60,895 | ₩59,688 | ₩59,767 | -0.56% | 2.3만 |
|---|
| 2025.11.14 | ₩60,010 | ₩60,399 | ₩59,837 | ₩60,376 | +0.61% | 1.8만 |
|---|
| 2025.11.13 | ₩61,110 | ₩61,191 | ₩60,426 | ₩60,477 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩61,405 | ₩61,593 | ₩61,303 | ₩61,479 | +0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩61,580 | ₩61,834 | ₩61,539 | ₩61,779 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩61,204 | ₩61,660 | ₩61,204 | ₩61,545 | +0.56% | 1만 |
|---|
| 2025.11.07 | ₩60,667 | ₩60,735 | ₩59,970 | ₩60,698 | +0.05% | 7.3천 |
|---|
| 2025.11.06 | ₩61,016 | ₩61,056 | ₩60,721 | ₩60,781 | -0.38% | 9.2천 |
|---|
| 2025.11.05 | ₩61,150 | ₩61,432 | ₩60,950 | ₩61,298 | +0.24% | 7.9천 |
|---|
| 2025.11.04 | ₩61,445 | ₩61,472 | ₩61,191 | ₩61,302 | -0.23% | 7.9천 |
|---|
| 2025.11.03 | ₩62,290 | ₩62,290 | ₩61,794 | ₩61,958 | -0.53% | 6.5천 |
|---|
| 2025.10.31 | ₩62,183 | ₩62,183 | ₩61,527 | ₩61,822 | -0.58% | 1.8만 |
|---|
| 2025.10.30 | ₩62,277 | ₩62,277 | ₩61,714 | ₩61,719 | -0.90% | 7.3천 |
|---|
| 2025.10.29 | ₩62,325 | ₩62,425 | ₩62,022 | ₩62,072 | -0.41% | 8.5천 |
|---|
| 2025.10.28 | ₩62,492 | ₩62,572 | ₩62,089 | ₩62,368 | -0.20% | 5.3천 |
|---|
| 2025.10.27 | ₩62,022 | ₩62,143 | ₩61,875 | ₩62,088 | +0.11% | 7.9천 |
|---|
| 2025.10.24 | ₩61,397 | ₩61,553 | ₩61,164 | ₩61,400 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩60,775 | ₩60,976 | ₩60,694 | ₩60,871 | +0.16% | 1.2만 |
|---|
| 2025.10.22 | ₩60,802 | ₩61,070 | ₩60,480 | ₩60,590 | -0.35% | 1.5만 |
|---|
| 2025.10.21 | ₩61,204 | ₩61,271 | ₩60,909 | ₩61,138 | -0.11% | 6.2천 |
|---|
| 2025.10.20 | ₩60,761 | ₩61,258 | ₩60,761 | ₩61,110 | +0.57% | 1.1만 |
|---|
| 2025.10.17 | ₩60,118 | ₩60,614 | ₩60,036 | ₩60,387 | +0.45% | 9.1천 |
|---|
| 2025.10.16 | ₩60,627 | ₩60,802 | ₩59,889 | ₩60,089 | -0.89% | 2.1만 |
|---|
| 2025.10.15 | ₩60,811 | ₩60,815 | ₩60,126 | ₩60,449 | -0.60% | 6.2천 |
|---|
| 2025.10.14 | ₩59,796 | ₩60,480 | ₩59,747 | ₩60,265 | +0.79% | 4천 |
|---|
| 2025.10.13 | ₩60,050 | ₩60,560 | ₩60,050 | ₩60,494 | +0.74% | 5.4천 |
|---|
| 2025.10.10 | ₩61,325 | ₩61,499 | ₩59,353 | ₩59,586 | -2.83% | 1.8만 |
|---|