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 | ₩54,942 | ₩55,191 | ₩54,909 | ₩55,109 | +0.30% | 5.4천 |
| 2026.10.08 | ₩54,681 | ₩54,882 | ₩54,614 | ₩54,746 | +0.12% | 9.7천 |
| 2026.10.07 | ₩54,801 | ₩54,956 | ₩54,641 | ₩54,944 | +0.26% | 5.2천 |
| 2026.10.06 | ₩55,070 | ₩55,392 | ₩55,070 | ₩55,317 | +0.45% | 1만 |
| 2026.10.05 | ₩54,627 | ₩55,097 | ₩54,627 | ₩55,063 | +0.80% | 1.3만 |
| 2026.10.02 | ₩54,734 | ₩54,848 | ₩54,533 | ₩54,714 | -0.04% | 1.1만 |
| 2026.10.01 | ₩54,332 | ₩54,345 | ₩53,916 | ₩54,319 | -0.02% | 2.1만 |
| 2026.09.30 | ₩54,332 | ₩54,520 | ₩54,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,195 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩54,372 | ₩54,721 | ₩54,285 | ₩54,359 | -0.02% | 4.5천 |
|---|
| 2026.09.28 | ₩54,641 | ₩54,654 | ₩54,265 | ₩54,375 | -0.49% | 1.4만 |
|---|
| 2026.09.25 | ₩54,718 | ₩54,922 | ₩54,624 | ₩54,877 | +0.29% | 9.4천 |
|---|
| 2026.09.24 | ₩54,466 | ₩54,788 | ₩54,426 | ₩54,671 | +0.38% | 4.4천 |
|---|
| 2026.09.23 | ₩55,258 | ₩55,258 | ₩54,681 | ₩54,708 | -1.00% | 9.8천 |
|---|
| 2026.09.22 | ₩55,432 | ₩55,432 | ₩55,305 | ₩55,360 | -0.13% | 6.8천 |
|---|
| 2026.09.21 | ₩55,137 | ₩55,620 | ₩55,097 | ₩55,341 | +0.37% | 2.1만 |
|---|
| 2026.09.18 | ₩54,667 | ₩54,855 | ₩54,533 | ₩54,756 | +0.16% | 8.4천 |
|---|
| 2026.09.17 | ₩54,600 | ₩54,669 | ₩54,466 | ₩54,669 | +0.13% | 5.3천 |
|---|
| 2026.09.16 | ₩54,285 | ₩54,484 | ₩53,688 | ₩54,046 | -0.44% | 9천 |
|---|
| 2026.09.15 | ₩54,493 | ₩54,553 | ₩54,265 | ₩54,359 | -0.25% | 4.4천 |
|---|
| 2026.09.14 | ₩54,667 | ₩54,721 | ₩54,470 | ₩54,630 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩54,895 | ₩54,940 | ₩54,661 | ₩54,780 | -0.21% | 1.3만 |
|---|
| 2026.09.10 | ₩54,466 | ₩54,466 | ₩54,211 | ₩54,290 | -0.32% | 1.2만 |
|---|
| 2026.09.09 | ₩54,748 | ₩54,748 | ₩54,508 | ₩54,548 | -0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩55,311 | ₩55,311 | ₩55,003 | ₩55,083 | -0.41% | 4.3만 |
|---|
| 2026.09.04 | ₩55,472 | ₩55,472 | ₩55,204 | ₩55,276 | -0.35% | 6.6천 |
|---|
| 2026.09.03 | ₩55,365 | ₩55,526 | ₩55,204 | ₩55,459 | +0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩55,043 | ₩55,284 | ₩54,838 | ₩55,160 | +0.21% | 2.4만 |
|---|
| 2026.09.01 | ₩55,271 | ₩55,271 | ₩54,962 | ₩55,164 | -0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩55,352 | ₩55,459 | ₩55,284 | ₩55,448 | +0.17% | 8천 |
|---|
| 2026.08.28 | ₩55,808 | ₩55,928 | ₩55,519 | ₩55,554 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩55,392 | ₩55,821 | ₩55,392 | ₩55,743 | +0.63% | 5.3천 |
|---|
| 2026.08.26 | ₩55,311 | ₩55,445 | ₩55,204 | ₩55,287 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩55,506 | ₩55,539 | ₩55,378 | ₩55,502 | -0.01% | 4.2천 |
|---|
| 2026.08.24 | ₩55,278 | ₩55,428 | ₩55,123 | ₩55,268 | -0.02% | 9.3천 |
|---|
| 2026.08.21 | ₩55,345 | ₩55,459 | ₩55,231 | ₩55,394 | +0.09% | 7.8천 |
|---|
| 2026.08.20 | ₩56,130 | ₩56,130 | ₩55,164 | ₩55,164 | -1.72% | 1.1만 |
|---|
| 2026.08.19 | ₩55,673 | ₩55,982 | ₩55,558 | ₩55,558 | -0.21% | 5.5천 |
|---|
| 2026.08.18 | ₩56,009 | ₩56,009 | ₩55,608 | ₩55,686 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩56,089 | ₩56,277 | ₩55,995 | ₩56,083 | -0.01% | 1.3만 |
|---|
| 2026.08.14 | ₩56,277 | ₩56,277 | ₩56,049 | ₩56,103 | -0.31% | 8.9천 |
|---|
| 2026.08.13 | ₩56,156 | ₩56,344 | ₩56,072 | ₩56,261 | +0.19% | 1.9만 |
|---|
| 2026.08.12 | ₩56,116 | ₩56,291 | ₩55,969 | ₩56,067 | -0.09% | 7.5천 |
|---|
| 2026.08.11 | ₩56,371 | ₩56,545 | ₩56,109 | ₩56,136 | -0.42% | 1.1만 |
|---|
| 2026.08.10 | ₩56,344 | ₩56,545 | ₩56,049 | ₩56,371 | +0.05% | 8.6천 |
|---|
| 2026.08.07 | ₩56,210 | ₩56,250 | ₩55,928 | ₩56,237 | +0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩55,875 | ₩56,175 | ₩55,808 | ₩56,009 | +0.24% | 8.3천 |
|---|
| 2026.08.05 | ₩55,794 | ₩56,948 | ₩55,794 | ₩56,130 | +0.60% | 4.3만 |
|---|
| 2026.08.04 | ₩56,143 | ₩56,532 | ₩55,606 | ₩55,978 | -0.29% | 2.6만 |
|---|
| 2026.08.03 | ₩55,539 | ₩56,063 | ₩55,492 | ₩55,966 | +0.77% | 2.5만 |
|---|
| 2026.07.31 | ₩55,054 | ₩55,271 | ₩54,533 | ₩55,271 | +0.39% | 6.8천 |
|---|
| 2026.07.30 | ₩54,453 | ₩55,016 | ₩54,453 | ₩54,989 | +0.99% | 8.9천 |
|---|
| 2026.07.29 | ₩54,734 | ₩55,030 | ₩53,983 | ₩54,034 | -1.28% | 8.8천 |
|---|
| 2026.07.28 | ₩54,748 | ₩55,191 | ₩54,734 | ₩55,136 | +0.71% | 1.1만 |
|---|
| 2026.07.27 | ₩55,365 | ₩55,365 | ₩54,681 | ₩54,861 | -0.91% | 5.6천 |
|---|
| 2026.07.24 | ₩54,869 | ₩55,077 | ₩54,683 | ₩54,772 | -0.18% | 7.8천 |
|---|
| 2026.07.23 | ₩54,721 | ₩54,828 | ₩54,506 | ₩54,694 | -0.05% | 3만 |
|---|
| 2026.07.22 | ₩55,150 | ₩55,432 | ₩55,150 | ₩55,338 | +0.34% | 1.7만 |
|---|
| 2026.07.21 | ₩55,405 | ₩55,794 | ₩55,405 | ₩55,680 | +0.50% | 9.3천 |
|---|
| 2026.07.20 | ₩55,606 | ₩55,606 | ₩55,204 | ₩55,254 | -0.63% | 7.2천 |
|---|
| 2026.07.17 | ₩54,989 | ₩55,539 | ₩54,962 | ₩55,284 | +0.54% | 1.1만 |
|---|
| 2026.07.16 | ₩55,606 | ₩56,049 | ₩55,606 | ₩55,720 | +0.21% | 9.5천 |
|---|
| 2026.07.15 | ₩55,928 | ₩56,063 | ₩55,761 | ₩55,954 | +0.05% | 5.1천 |
|---|
| 2026.07.14 | ₩55,781 | ₩56,089 | ₩55,781 | ₩56,030 | +0.45% | 1.1만 |
|---|
| 2026.07.13 | ₩55,821 | ₩56,036 | ₩55,673 | ₩55,738 | -0.15% | 1만 |
|---|
| 2026.07.10 | ₩55,030 | ₩56,143 | ₩55,030 | ₩56,132 | +2.00% | 1.1만 |
|---|
| 2026.07.09 | ₩55,794 | ₩56,029 | ₩55,613 | ₩56,029 | +0.42% | 9.2천 |
|---|
| 2026.07.08 | ₩55,271 | ₩55,553 | ₩55,068 | ₩55,542 | +0.49% | 1만 |
|---|
| 2026.07.07 | ₩56,197 | ₩56,197 | ₩55,741 | ₩55,875 | -0.57% | 1.2만 |
|---|
| 2026.07.06 | ₩55,767 | ₩56,195 | ₩55,767 | ₩56,127 | +0.64% | 7.2천 |
|---|
| 2026.07.02 | ₩55,673 | ₩56,114 | ₩55,164 | ₩55,588 | -0.15% | 1.4만 |
|---|
| 2026.07.01 | ₩55,338 | ₩55,821 | ₩55,338 | ₩55,629 | +0.53% | 8.3천 |
|---|
| 2026.06.30 | ₩55,861 | ₩56,203 | ₩55,801 | ₩56,195 | +0.60% | 2만 |
|---|
| 2026.06.29 | ₩55,660 | ₩55,943 | ₩55,235 | ₩55,889 | +0.41% | 1.9만 |
|---|
| 2026.06.26 | ₩54,882 | ₩55,506 | ₩54,855 | ₩55,292 | +0.75% | 1.7만 |
|---|
| 2026.06.25 | ₩55,566 | ₩55,606 | ₩54,922 | ₩55,211 | -0.64% | 2.7만 |
|---|
| 2026.06.24 | ₩55,284 | ₩55,593 | ₩55,150 | ₩55,205 | -0.14% | 1만 |
|---|
| 2026.06.23 | ₩55,204 | ₩55,700 | ₩53,675 | ₩55,598 | +0.71% | 1.4만 |
|---|
| 2026.06.22 | ₩56,304 | ₩56,706 | ₩56,120 | ₩56,371 | +0.12% | 1.7만 |
|---|
| 2026.06.18 | ₩56,170 | ₩56,344 | ₩55,955 | ₩56,344 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩56,452 | ₩56,452 | ₩55,600 | ₩55,694 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩56,774 | ₩56,975 | ₩56,626 | ₩56,654 | -0.21% | 2.8만 |
|---|
| 2026.06.15 | ₩56,465 | ₩56,947 | ₩56,465 | ₩56,767 | +0.53% | 2.9만 |
|---|
| 2026.06.12 | ₩55,378 | ₩55,754 | ₩55,164 | ₩55,714 | +0.61% | 1.9만 |
|---|
| 2026.06.11 | ₩54,936 | ₩55,539 | ₩54,936 | ₩55,468 | +0.97% | 3.2만 |
|---|
| 2026.06.10 | ₩55,177 | ₩55,798 | ₩54,909 | ₩54,909 | -0.49% | 1.3만 |
|---|
| 2026.06.09 | ₩56,411 | ₩56,411 | ₩55,030 | ₩55,816 | -1.06% | 3.1만 |
|---|
| 2026.06.08 | ₩56,291 | ₩56,452 | ₩55,969 | ₩56,017 | -0.49% | 2.3만 |
|---|
| 2026.06.05 | ₩57,015 | ₩57,015 | ₩55,687 | ₩55,891 | -1.97% | 1.5만 |
|---|
| 2026.06.04 | ₩57,015 | ₩57,270 | ₩57,015 | ₩57,243 | +0.40% | 8.5천 |
|---|
| 2026.06.03 | ₩57,424 | ₩57,424 | ₩57,183 | ₩57,212 | -0.37% | 5.4천 |
|---|
| 2026.06.02 | ₩57,686 | ₩57,860 | ₩57,491 | ₩57,793 | +0.19% | 8.1천 |
|---|
| 2026.06.01 | ₩57,632 | ₩57,856 | ₩57,471 | ₩57,856 | +0.39% | 1만 |
|---|
| 2026.05.29 | ₩57,612 | ₩57,676 | ₩57,511 | ₩57,565 | -0.08% | 7.9천 |
|---|
| 2026.05.28 | ₩57,294 | ₩57,619 | ₩57,294 | ₩57,619 | +0.57% | 6.1천 |
|---|
| 2026.05.27 | ₩57,324 | ₩57,340 | ₩57,055 | ₩57,340 | +0.03% | 5.9천 |
|---|
| 2026.05.26 | ₩57,350 | ₩57,619 | ₩57,350 | ₩57,510 | +0.28% | 8.9천 |
|---|
| 2026.05.22 | ₩57,042 | ₩57,243 | ₩56,963 | ₩57,189 | +0.26% | 4.8천 |
|---|
| 2026.05.21 | ₩56,398 | ₩56,908 | ₩56,398 | ₩56,831 | +0.77% | 4.6천 |
|---|
| 2026.05.20 | ₩56,344 | ₩56,774 | ₩56,344 | ₩56,765 | +0.75% | 5.4천 |
|---|
| 2026.05.19 | ₩56,639 | ₩56,881 | ₩56,478 | ₩56,505 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩56,841 | ₩57,028 | ₩56,613 | ₩56,897 | +0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩56,821 | ₩57,169 | ₩56,807 | ₩56,914 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩57,163 | ₩57,557 | ₩57,163 | ₩57,557 | +0.69% | 7.4천 |
|---|
| 2026.05.13 | ₩57,042 | ₩57,203 | ₩56,733 | ₩57,142 | +0.18% | 5.6천 |
|---|
| 2026.05.12 | ₩57,042 | ₩57,310 | ₩56,888 | ₩57,273 | +0.40% | 1.4만 |
|---|
| 2026.05.11 | ₩57,203 | ₩57,350 | ₩57,042 | ₩57,317 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩57,096 | ₩57,203 | ₩56,981 | ₩57,184 | +0.16% | 9.5천 |
|---|
| 2026.05.07 | ₩56,854 | ₩57,122 | ₩56,586 | ₩56,723 | -0.23% | 2.1만 |
|---|
| 2026.05.06 | ₩56,613 | ₩57,341 | ₩56,613 | ₩56,904 | +0.51% | 5.9천 |
|---|
| 2026.05.05 | ₩56,572 | ₩56,639 | ₩56,371 | ₩56,607 | +0.06% | 8.9천 |
|---|
| 2026.05.04 | ₩56,371 | ₩56,452 | ₩55,861 | ₩56,183 | -0.33% | 1.3만 |
|---|
| 2026.05.01 | ₩56,481 | ₩56,481 | ₩56,331 | ₩56,402 | -0.14% | 1만 |
|---|
| 2026.04.30 | ₩55,934 | ₩56,170 | ₩55,660 | ₩56,079 | +0.26% | 2.3만 |
|---|
| 2026.04.29 | ₩55,593 | ₩55,637 | ₩55,405 | ₩55,637 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩55,969 | ₩56,049 | ₩55,660 | ₩55,924 | -0.08% | 8.8천 |
|---|
| 2026.04.27 | ₩55,955 | ₩56,244 | ₩55,915 | ₩56,167 | +0.38% | 1.4만 |
|---|
| 2026.04.24 | ₩55,888 | ₩56,109 | ₩55,673 | ₩55,978 | +0.16% | 1.1만 |
|---|
| 2026.04.23 | ₩55,217 | ₩55,995 | ₩53,565 | ₩55,759 | +0.98% | 2.8만 |
|---|
| 2026.04.22 | ₩55,861 | ₩56,009 | ₩55,472 | ₩55,792 | -0.12% | 9.1천 |
|---|
| 2026.04.21 | ₩55,902 | ₩56,156 | ₩55,593 | ₩55,794 | -0.19% | 8.3천 |
|---|
| 2026.04.20 | ₩55,942 | ₩56,264 | ₩55,673 | ₩55,902 | -0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩55,902 | ₩56,250 | ₩55,738 | ₩56,185 | +0.51% | 1.5만 |
|---|
| 2026.04.16 | ₩55,405 | ₩55,593 | ₩55,150 | ₩55,384 | -0.04% | 1.3만 |
|---|
| 2026.04.15 | ₩55,352 | ₩55,472 | ₩55,003 | ₩55,353 | +0.00% | 6.5천 |
|---|
| 2026.04.14 | ₩55,003 | ₩55,673 | ₩55,003 | ₩55,547 | +0.99% | 1.9만 |
|---|
| 2026.04.13 | ₩54,641 | ₩55,082 | ₩54,641 | ₩55,012 | +0.68% | 8.8천 |
|---|
| 2026.04.10 | ₩55,023 | ₩55,137 | ₩54,801 | ₩54,869 | -0.28% | 6.2천 |
|---|
| 2026.04.09 | ₩54,788 | ₩55,035 | ₩54,560 | ₩55,003 | +0.39% | 1만 |
|---|
| 2026.04.08 | ₩54,815 | ₩54,882 | ₩54,466 | ₩54,737 | -0.14% | 1.9만 |
|---|
| 2026.04.07 | ₩53,339 | ₩53,620 | ₩53,044 | ₩53,620 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩53,165 | ₩53,648 | ₩53,165 | ₩53,595 | +0.81% | 1.3만 |
|---|
| 2026.04.02 | ₩53,031 | ₩53,299 | ₩52,910 | ₩53,257 | +0.43% | 1.4만 |
|---|
| 2026.04.01 | ₩53,567 | ₩53,809 | ₩53,420 | ₩53,625 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩53,004 | ₩53,594 | ₩53,004 | ₩53,477 | +0.89% | 6.4만 |
|---|
| 2026.03.30 | ₩52,990 | ₩53,098 | ₩52,414 | ₩52,485 | -0.95% | 1.3만 |
|---|
| 2026.03.27 | ₩53,111 | ₩54,017 | ₩52,628 | ₩52,672 | -0.83% | 4.4만 |
|---|
| 2026.03.26 | ₩54,077 | ₩54,144 | ₩53,426 | ₩53,426 | -1.20% | 1.3만 |
|---|
| 2026.03.25 | ₩54,426 | ₩54,553 | ₩54,131 | ₩54,298 | -0.23% | 9.5천 |
|---|
| 2026.03.24 | ₩54,078 | ₩54,372 | ₩54,078 | ₩54,265 | +0.34% | 6.1천 |
|---|
| 2026.03.23 | ₩54,359 | ₩54,855 | ₩54,359 | ₩54,471 | +0.21% | 5.1천 |
|---|
| 2026.03.20 | ₩54,359 | ₩54,359 | ₩53,433 | ₩53,652 | -1.30% | 3.9천 |
|---|
| 2026.03.19 | ₩53,943 | ₩54,506 | ₩53,822 | ₩54,383 | +0.82% | 1.7만 |
|---|
| 2026.03.18 | ₩55,043 | ₩55,043 | ₩54,443 | ₩54,443 | -1.09% | 9.8천 |
|---|
| 2026.03.17 | ₩55,539 | ₩55,888 | ₩55,539 | ₩55,627 | +0.16% | 5.7천 |
|---|
| 2026.03.16 | ₩55,123 | ₩55,794 | ₩54,949 | ₩55,348 | +0.41% | 1.5만 |
|---|
| 2026.03.13 | ₩55,123 | ₩55,405 | ₩54,673 | ₩54,673 | -0.82% | 5.8천 |
|---|
| 2026.03.12 | ₩55,191 | ₩55,271 | ₩54,987 | ₩54,987 | -0.37% | 8.6천 |
|---|
| 2026.03.11 | ₩55,848 | ₩55,902 | ₩55,539 | ₩55,629 | -0.39% | 4.9천 |
|---|
| 2026.03.10 | ₩57,136 | ₩57,136 | ₩55,875 | ₩56,069 | -1.87% | 1.2만 |
|---|
| 2026.03.09 | ₩55,620 | ₩56,126 | ₩55,380 | ₩56,126 | +0.91% | 1.2만 |
|---|
| 2026.03.06 | ₩56,089 | ₩56,324 | ₩55,767 | ₩56,175 | +0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩56,867 | ₩56,908 | ₩56,344 | ₩56,776 | -0.16% | 6.2천 |
|---|
| 2026.03.04 | ₩56,583 | ₩57,273 | ₩56,545 | ₩57,273 | +1.22% | 5.2천 |
|---|
| 2026.03.03 | ₩56,478 | ₩56,953 | ₩55,995 | ₩56,953 | +0.84% | 1.4만 |
|---|
| 2026.03.02 | ₩56,881 | ₩57,478 | ₩56,881 | ₩57,478 | +1.05% | 8.1천 |
|---|
| 2026.02.27 | ₩57,391 | ₩57,592 | ₩57,163 | ₩57,591 | +0.35% | 7.5천 |
|---|
| 2026.02.26 | ₩58,088 | ₩58,088 | ₩57,417 | ₩57,776 | -0.54% | 8.6천 |
|---|
| 2026.02.25 | ₩57,753 | ₩58,201 | ₩57,753 | ₩58,201 | +0.78% | 1.7만 |
|---|
| 2026.02.24 | ₩57,471 | ₩58,021 | ₩57,471 | ₩58,009 | +0.94% | 9.7천 |
|---|
| 2026.02.23 | ₩58,102 | ₩58,236 | ₩57,417 | ₩57,498 | -1.04% | 1.3만 |
|---|
| 2026.02.20 | ₩57,887 | ₩58,276 | ₩57,833 | ₩58,147 | +0.45% | 1.4만 |
|---|
| 2026.02.19 | ₩57,954 | ₩57,954 | ₩57,739 | ₩57,927 | -0.05% | 7.4천 |
|---|
| 2026.02.18 | ₩57,847 | ₩58,169 | ₩57,847 | ₩58,004 | +0.27% | 3.9천 |
|---|
| 2026.02.17 | ₩57,739 | ₩58,008 | ₩57,404 | ₩57,955 | +0.37% | 1.2만 |
|---|
| 2026.02.13 | ₩57,619 | ₩58,142 | ₩57,243 | ₩57,745 | +0.22% | 1.4만 |
|---|
| 2026.02.12 | ₩58,866 | ₩59,014 | ₩57,431 | ₩57,668 | -2.04% | 2.1만 |
|---|
| 2026.02.11 | ₩58,974 | ₩58,974 | ₩58,332 | ₩58,579 | -0.67% | 1.1만 |
|---|
| 2026.02.10 | ₩59,108 | ₩59,665 | ₩58,853 | ₩58,892 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩59,819 | ₩59,819 | ₩58,705 | ₩59,108 | -1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩58,987 | ₩59,108 | ₩58,705 | ₩59,076 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩58,249 | ₩58,598 | ₩58,075 | ₩58,186 | -0.11% | 2.1만 |
|---|
| 2026.02.04 | ₩58,947 | ₩59,135 | ₩58,397 | ₩58,908 | -0.07% | 7.9천 |
|---|
| 2026.02.03 | ₩59,993 | ₩59,993 | ₩58,886 | ₩59,336 | -1.10% | 1.3만 |
|---|
| 2026.02.02 | ₩59,349 | ₩60,007 | ₩59,349 | ₩59,898 | +0.92% | 1.7만 |
|---|
| 2026.01.30 | ₩59,671 | ₩59,738 | ₩59,336 | ₩59,663 | -0.01% | 9.9천 |
|---|
| 2026.01.29 | ₩59,856 | ₩59,899 | ₩59,054 | ₩59,815 | -0.07% | 1.1만 |
|---|
| 2026.01.28 | ₩60,060 | ₩60,060 | ₩59,765 | ₩59,926 | -0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩59,940 | ₩60,181 | ₩59,856 | ₩60,174 | +0.39% | 1.9만 |
|---|
| 2026.01.26 | ₩59,752 | ₩59,980 | ₩59,752 | ₩59,934 | +0.31% | 8.7천 |
|---|
| 2026.01.23 | ₩59,510 | ₩59,644 | ₩59,510 | ₩59,595 | +0.14% | 5.9천 |
|---|
| 2026.01.22 | ₩59,363 | ₩59,631 | ₩59,363 | ₩59,526 | +0.28% | 4.8천 |
|---|
| 2026.01.21 | ₩58,772 | ₩59,261 | ₩58,632 | ₩59,214 | +0.75% | 7.8천 |
|---|
| 2026.01.20 | ₩59,175 | ₩59,383 | ₩58,772 | ₩58,798 | -0.64% | 1만 |
|---|
| 2026.01.16 | ₩60,168 | ₩60,168 | ₩59,804 | ₩60,027 | -0.23% | 5.8천 |
|---|
| 2026.01.15 | ₩60,074 | ₩60,262 | ₩59,995 | ₩59,995 | -0.13% | 6.4천 |
|---|
| 2026.01.14 | ₩59,792 | ₩59,792 | ₩59,424 | ₩59,686 | -0.18% | 5.5천 |
|---|
| 2026.01.13 | ₩60,530 | ₩60,530 | ₩60,054 | ₩60,143 | -0.64% | 1.5만 |
|---|
| 2026.01.12 | ₩60,288 | ₩60,355 | ₩60,141 | ₩60,311 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩60,288 | ₩60,359 | ₩59,872 | ₩60,322 | +0.06% | 7.7천 |
|---|
| 2026.01.08 | ₩59,872 | ₩60,047 | ₩59,604 | ₩59,937 | +0.11% | 1.2만 |
|---|
| 2026.01.07 | ₩59,953 | ₩60,302 | ₩59,911 | ₩59,911 | -0.07% | 5.9천 |
|---|
| 2026.01.06 | ₩60,033 | ₩60,354 | ₩60,033 | ₩60,335 | +0.50% | 1.4만 |
|---|
| 2026.01.05 | ₩59,899 | ₩60,208 | ₩59,819 | ₩60,020 | +0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩59,510 | ₩59,923 | ₩59,416 | ₩59,608 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩60,141 | ₩60,141 | ₩59,542 | ₩59,542 | -0.99% | 1.3만 |
|---|
| 2025.12.30 | ₩60,101 | ₩60,194 | ₩60,032 | ₩60,137 | +0.06% | 7.8천 |
|---|
| 2025.12.29 | ₩59,940 | ₩60,208 | ₩59,940 | ₩60,158 | +0.36% | 1.4만 |
|---|
| 2025.12.26 | ₩60,335 | ₩60,423 | ₩60,315 | ₩60,384 | +0.08% | 5.6천 |
|---|
| 2025.12.24 | ₩59,966 | ₩60,302 | ₩59,966 | ₩60,283 | +0.53% | 7.1천 |
|---|
| 2025.12.23 | ₩60,342 | ₩60,570 | ₩60,296 | ₩60,502 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩60,074 | ₩60,369 | ₩60,074 | ₩60,335 | +0.44% | 6천 |
|---|
| 2025.12.19 | ₩59,779 | ₩60,060 | ₩59,671 | ₩60,028 | +0.42% | 6.2천 |
|---|
| 2025.12.18 | ₩59,249 | ₩59,671 | ₩59,249 | ₩59,408 | +0.27% | 5.1천 |
|---|
| 2025.12.17 | ₩59,698 | ₩60,838 | ₩58,849 | ₩58,895 | -1.35% | 5.9천 |
|---|
| 2025.12.16 | ₩59,926 | ₩59,926 | ₩59,497 | ₩59,816 | -0.18% | 6.2천 |
|---|
| 2025.12.15 | ₩59,899 | ₩60,315 | ₩59,846 | ₩59,917 | +0.03% | 8.5천 |
|---|
| 2025.12.12 | ₩60,543 | ₩60,543 | ₩59,644 | ₩59,940 | -1.00% | 7천 |
|---|
| 2025.12.11 | ₩60,266 | ₩60,677 | ₩60,266 | ₩60,570 | +0.51% | 7.3천 |
|---|
| 2025.12.10 | ₩60,329 | ₩60,691 | ₩60,168 | ₩60,691 | +0.60% | 7.4천 |
|---|
| 2025.12.09 | ₩60,731 | ₩60,758 | ₩60,503 | ₩60,637 | -0.15% | 6.9천 |
|---|
| 2025.12.08 | ₩60,838 | ₩60,905 | ₩60,302 | ₩60,583 | -0.42% | 8.1천 |
|---|
| 2025.12.05 | ₩60,653 | ₩60,879 | ₩60,530 | ₩60,742 | +0.15% | 7.6천 |
|---|
| 2025.12.04 | ₩60,691 | ₩60,691 | ₩60,291 | ₩60,476 | -0.35% | 1.9만 |
|---|
| 2025.12.03 | ₩60,315 | ₩60,516 | ₩59,993 | ₩60,421 | +0.18% | 4천 |
|---|
| 2025.12.02 | ₩60,656 | ₩60,798 | ₩60,288 | ₩60,506 | -0.25% | 1.9만 |
|---|
| 2025.12.01 | ₩60,342 | ₩60,651 | ₩60,131 | ₩60,386 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩60,610 | ₩60,718 | ₩60,194 | ₩60,656 | +0.08% | 1.1만 |
|---|
| 2025.11.26 | ₩59,872 | ₩60,423 | ₩59,872 | ₩60,372 | +0.83% | 5.1천 |
|---|
| 2025.11.25 | ₩60,168 | ₩60,412 | ₩59,765 | ₩60,334 | +0.28% | 1.1만 |
|---|
| 2025.11.24 | ₩59,993 | ₩60,181 | ₩59,604 | ₩60,092 | +0.17% | 9.5천 |
|---|
| 2025.11.21 | ₩58,625 | ₩59,443 | ₩58,625 | ₩59,313 | +1.17% | 5.4천 |
|---|
| 2025.11.20 | ₩60,194 | ₩60,516 | ₩58,575 | ₩58,575 | -2.69% | 2.3만 |
|---|
| 2025.11.19 | ₩58,987 | ₩59,451 | ₩58,962 | ₩59,451 | +0.79% | 5.2천 |
|---|
| 2025.11.18 | ₩59,752 | ₩59,792 | ₩59,027 | ₩59,504 | -0.42% | 1.3만 |
|---|
| 2025.11.17 | ₩60,114 | ₩60,905 | ₩59,698 | ₩59,777 | -0.56% | 2.3만 |
|---|
| 2025.11.14 | ₩60,020 | ₩60,409 | ₩59,847 | ₩60,386 | +0.61% | 1.8만 |
|---|
| 2025.11.13 | ₩61,120 | ₩61,201 | ₩60,436 | ₩60,487 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩61,415 | ₩61,603 | ₩61,313 | ₩61,489 | +0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩61,590 | ₩61,845 | ₩61,549 | ₩61,790 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩61,214 | ₩61,670 | ₩61,214 | ₩61,555 | +0.56% | 1만 |
|---|
| 2025.11.07 | ₩60,677 | ₩60,744 | ₩59,980 | ₩60,708 | +0.05% | 7.3천 |
|---|
| 2025.11.06 | ₩61,026 | ₩61,066 | ₩60,731 | ₩60,791 | -0.38% | 9.2천 |
|---|
| 2025.11.05 | ₩61,160 | ₩61,442 | ₩60,960 | ₩61,308 | +0.24% | 7.9천 |
|---|
| 2025.11.04 | ₩61,455 | ₩61,482 | ₩61,201 | ₩61,312 | -0.23% | 7.9천 |
|---|
| 2025.11.03 | ₩62,301 | ₩62,301 | ₩61,804 | ₩61,968 | -0.53% | 6.5천 |
|---|
| 2025.10.31 | ₩62,193 | ₩62,193 | ₩61,537 | ₩61,832 | -0.58% | 1.8만 |
|---|
| 2025.10.30 | ₩62,287 | ₩62,287 | ₩61,724 | ₩61,729 | -0.90% | 7.3천 |
|---|
| 2025.10.29 | ₩62,336 | ₩62,435 | ₩62,032 | ₩62,082 | -0.41% | 8.5천 |
|---|
| 2025.10.28 | ₩62,502 | ₩62,582 | ₩62,099 | ₩62,378 | -0.20% | 5.3천 |
|---|
| 2025.10.27 | ₩62,032 | ₩62,153 | ₩61,885 | ₩62,098 | +0.11% | 7.9천 |
|---|
| 2025.10.24 | ₩61,407 | ₩61,563 | ₩61,174 | ₩61,410 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩60,785 | ₩60,986 | ₩60,704 | ₩60,881 | +0.16% | 1.2만 |
|---|
| 2025.10.22 | ₩60,812 | ₩61,080 | ₩60,490 | ₩60,600 | -0.35% | 1.5만 |
|---|
| 2025.10.21 | ₩61,214 | ₩61,281 | ₩60,919 | ₩61,148 | -0.11% | 6.2천 |
|---|
| 2025.10.20 | ₩60,771 | ₩61,268 | ₩60,771 | ₩61,120 | +0.57% | 1.1만 |
|---|
| 2025.10.17 | ₩60,127 | ₩60,624 | ₩60,046 | ₩60,397 | +0.45% | 9.1천 |
|---|
| 2025.10.16 | ₩60,637 | ₩60,812 | ₩59,899 | ₩60,099 | -0.89% | 2.1만 |
|---|
| 2025.10.15 | ₩60,821 | ₩60,825 | ₩60,135 | ₩60,459 | -0.60% | 6.2천 |
|---|
| 2025.10.14 | ₩59,805 | ₩60,490 | ₩59,757 | ₩60,275 | +0.79% | 4천 |
|---|
| 2025.10.13 | ₩60,060 | ₩60,570 | ₩60,060 | ₩60,504 | +0.74% | 5.4천 |
|---|
| 2025.10.10 | ₩61,335 | ₩61,509 | ₩59,363 | ₩59,596 | -2.83% | 1.8만 |
|---|