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 | ₩54,929 | ₩55,177 | ₩54,896 | ₩55,096 | +0.30% | 5.4천 |
| 2026.10.08 | ₩54,668 | ₩54,869 | ₩54,601 | ₩54,733 | +0.12% | 9.7천 |
| 2026.10.07 | ₩54,788 | ₩54,943 | ₩54,627 | ₩54,931 | +0.26% | 5.2천 |
| 2026.10.06 | ₩55,057 | ₩55,379 | ₩55,057 | ₩55,303 | +0.45% | 1만 |
| 2026.10.05 | ₩54,614 | ₩55,083 | ₩54,614 | ₩55,050 | +0.80% | 1.3만 |
| 2026.10.02 | ₩54,721 | ₩54,835 | ₩54,520 | ₩54,701 | -0.04% | 1.1만 |
| 2026.10.01 | ₩54,319 | ₩54,332 | ₩53,903 | ₩54,306 | -0.02% | 2.1만 |
| 2026.09.30 | ₩54,319 | ₩54,507 | ₩54,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,182 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩54,359 | ₩54,708 | ₩54,272 | ₩54,346 | -0.02% | 4.5천 |
|---|
| 2026.09.28 | ₩54,627 | ₩54,641 | ₩54,252 | ₩54,362 | -0.49% | 1.4만 |
|---|
| 2026.09.25 | ₩54,705 | ₩54,909 | ₩54,611 | ₩54,864 | +0.29% | 9.4천 |
|---|
| 2026.09.24 | ₩54,453 | ₩54,775 | ₩54,413 | ₩54,658 | +0.38% | 4.4천 |
|---|
| 2026.09.23 | ₩55,244 | ₩55,244 | ₩54,668 | ₩54,695 | -1.00% | 9.8천 |
|---|
| 2026.09.22 | ₩55,419 | ₩55,419 | ₩55,291 | ₩55,346 | -0.13% | 6.8천 |
|---|
| 2026.09.21 | ₩55,124 | ₩55,607 | ₩55,083 | ₩55,328 | +0.37% | 2.1만 |
|---|
| 2026.09.18 | ₩54,654 | ₩54,842 | ₩54,520 | ₩54,743 | +0.16% | 8.4천 |
|---|
| 2026.09.17 | ₩54,587 | ₩54,656 | ₩54,453 | ₩54,656 | +0.13% | 5.3천 |
|---|
| 2026.09.16 | ₩54,272 | ₩54,471 | ₩53,675 | ₩54,033 | -0.44% | 9천 |
|---|
| 2026.09.15 | ₩54,480 | ₩54,540 | ₩54,252 | ₩54,346 | -0.25% | 4.4천 |
|---|
| 2026.09.14 | ₩54,654 | ₩54,708 | ₩54,457 | ₩54,617 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩54,882 | ₩54,927 | ₩54,648 | ₩54,767 | -0.21% | 1.3만 |
|---|
| 2026.09.10 | ₩54,453 | ₩54,453 | ₩54,198 | ₩54,277 | -0.32% | 1.2만 |
|---|
| 2026.09.09 | ₩54,735 | ₩54,735 | ₩54,495 | ₩54,535 | -0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩55,298 | ₩55,298 | ₩54,990 | ₩55,070 | -0.41% | 4.3만 |
|---|
| 2026.09.04 | ₩55,459 | ₩55,459 | ₩55,191 | ₩55,263 | -0.35% | 6.6천 |
|---|
| 2026.09.03 | ₩55,352 | ₩55,513 | ₩55,191 | ₩55,446 | +0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩55,030 | ₩55,271 | ₩54,825 | ₩55,147 | +0.21% | 2.4만 |
|---|
| 2026.09.01 | ₩55,258 | ₩55,258 | ₩54,949 | ₩55,151 | -0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩55,338 | ₩55,446 | ₩55,271 | ₩55,435 | +0.17% | 8천 |
|---|
| 2026.08.28 | ₩55,794 | ₩55,915 | ₩55,506 | ₩55,541 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩55,379 | ₩55,808 | ₩55,379 | ₩55,730 | +0.63% | 5.3천 |
|---|
| 2026.08.26 | ₩55,298 | ₩55,432 | ₩55,191 | ₩55,274 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩55,493 | ₩55,526 | ₩55,365 | ₩55,489 | -0.01% | 4.2천 |
|---|
| 2026.08.24 | ₩55,265 | ₩55,415 | ₩55,110 | ₩55,255 | -0.02% | 9.3천 |
|---|
| 2026.08.21 | ₩55,332 | ₩55,446 | ₩55,218 | ₩55,381 | +0.09% | 7.8천 |
|---|
| 2026.08.20 | ₩56,116 | ₩56,116 | ₩55,151 | ₩55,151 | -1.72% | 1.1만 |
|---|
| 2026.08.19 | ₩55,660 | ₩55,969 | ₩55,545 | ₩55,545 | -0.21% | 5.5천 |
|---|
| 2026.08.18 | ₩55,996 | ₩55,996 | ₩55,594 | ₩55,672 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩56,076 | ₩56,264 | ₩55,982 | ₩56,069 | -0.01% | 1.3만 |
|---|
| 2026.08.14 | ₩56,264 | ₩56,264 | ₩56,036 | ₩56,089 | -0.31% | 8.9천 |
|---|
| 2026.08.13 | ₩56,143 | ₩56,331 | ₩56,059 | ₩56,248 | +0.19% | 1.9만 |
|---|
| 2026.08.12 | ₩56,103 | ₩56,277 | ₩55,955 | ₩56,053 | -0.09% | 7.5천 |
|---|
| 2026.08.11 | ₩56,358 | ₩56,532 | ₩56,096 | ₩56,123 | -0.42% | 1.1만 |
|---|
| 2026.08.10 | ₩56,331 | ₩56,532 | ₩56,036 | ₩56,358 | +0.05% | 8.6천 |
|---|
| 2026.08.07 | ₩56,197 | ₩56,237 | ₩55,915 | ₩56,224 | +0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩55,861 | ₩56,162 | ₩55,794 | ₩55,996 | +0.24% | 8.3천 |
|---|
| 2026.08.05 | ₩55,781 | ₩56,934 | ₩55,781 | ₩56,116 | +0.60% | 4.3만 |
|---|
| 2026.08.04 | ₩56,130 | ₩56,519 | ₩55,593 | ₩55,965 | -0.29% | 2.6만 |
|---|
| 2026.08.03 | ₩55,526 | ₩56,049 | ₩55,479 | ₩55,953 | +0.77% | 2.5만 |
|---|
| 2026.07.31 | ₩55,041 | ₩55,258 | ₩54,520 | ₩55,258 | +0.39% | 6.8천 |
|---|
| 2026.07.30 | ₩54,440 | ₩55,003 | ₩54,440 | ₩54,976 | +0.99% | 8.9천 |
|---|
| 2026.07.29 | ₩54,721 | ₩55,016 | ₩53,970 | ₩54,021 | -1.28% | 8.8천 |
|---|
| 2026.07.28 | ₩54,735 | ₩55,177 | ₩54,721 | ₩55,122 | +0.71% | 1.1만 |
|---|
| 2026.07.27 | ₩55,352 | ₩55,352 | ₩54,668 | ₩54,847 | -0.91% | 5.6천 |
|---|
| 2026.07.24 | ₩54,855 | ₩55,063 | ₩54,670 | ₩54,759 | -0.18% | 7.8천 |
|---|
| 2026.07.23 | ₩54,708 | ₩54,815 | ₩54,493 | ₩54,681 | -0.05% | 3만 |
|---|
| 2026.07.22 | ₩55,137 | ₩55,419 | ₩55,137 | ₩55,325 | +0.34% | 1.7만 |
|---|
| 2026.07.21 | ₩55,392 | ₩55,781 | ₩55,392 | ₩55,667 | +0.50% | 9.3천 |
|---|
| 2026.07.20 | ₩55,593 | ₩55,593 | ₩55,191 | ₩55,240 | -0.63% | 7.2천 |
|---|
| 2026.07.17 | ₩54,976 | ₩55,526 | ₩54,949 | ₩55,271 | +0.54% | 1.1만 |
|---|
| 2026.07.16 | ₩55,593 | ₩56,036 | ₩55,593 | ₩55,707 | +0.21% | 9.5천 |
|---|
| 2026.07.15 | ₩55,915 | ₩56,049 | ₩55,747 | ₩55,941 | +0.05% | 5.1천 |
|---|
| 2026.07.14 | ₩55,768 | ₩56,076 | ₩55,768 | ₩56,017 | +0.45% | 1.1만 |
|---|
| 2026.07.13 | ₩55,808 | ₩56,022 | ₩55,660 | ₩55,725 | -0.15% | 1만 |
|---|
| 2026.07.10 | ₩55,016 | ₩56,130 | ₩55,016 | ₩56,119 | +2.00% | 1.1만 |
|---|
| 2026.07.09 | ₩55,781 | ₩56,016 | ₩55,600 | ₩56,016 | +0.42% | 9.2천 |
|---|
| 2026.07.08 | ₩55,258 | ₩55,540 | ₩55,055 | ₩55,529 | +0.49% | 1만 |
|---|
| 2026.07.07 | ₩56,183 | ₩56,183 | ₩55,727 | ₩55,861 | -0.57% | 1.2만 |
|---|
| 2026.07.06 | ₩55,754 | ₩56,182 | ₩55,754 | ₩56,114 | +0.64% | 7.2천 |
|---|
| 2026.07.02 | ₩55,660 | ₩56,100 | ₩55,151 | ₩55,574 | -0.15% | 1.4만 |
|---|
| 2026.07.01 | ₩55,325 | ₩55,808 | ₩55,325 | ₩55,616 | +0.53% | 8.3천 |
|---|
| 2026.06.30 | ₩55,848 | ₩56,190 | ₩55,788 | ₩56,182 | +0.60% | 2만 |
|---|
| 2026.06.29 | ₩55,647 | ₩55,930 | ₩55,222 | ₩55,876 | +0.41% | 1.9만 |
|---|
| 2026.06.26 | ₩54,869 | ₩55,493 | ₩54,842 | ₩55,279 | +0.75% | 1.7만 |
|---|
| 2026.06.25 | ₩55,553 | ₩55,593 | ₩54,909 | ₩55,197 | -0.64% | 2.7만 |
|---|
| 2026.06.24 | ₩55,271 | ₩55,580 | ₩55,137 | ₩55,192 | -0.14% | 1만 |
|---|
| 2026.06.23 | ₩55,191 | ₩55,687 | ₩53,662 | ₩55,585 | +0.71% | 1.4만 |
|---|
| 2026.06.22 | ₩56,291 | ₩56,693 | ₩56,107 | ₩56,358 | +0.12% | 1.7만 |
|---|
| 2026.06.18 | ₩56,156 | ₩56,331 | ₩55,942 | ₩56,331 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩56,438 | ₩56,438 | ₩55,586 | ₩55,680 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩56,760 | ₩56,961 | ₩56,612 | ₩56,641 | -0.21% | 2.8만 |
|---|
| 2026.06.15 | ₩56,452 | ₩56,933 | ₩56,452 | ₩56,753 | +0.53% | 2.9만 |
|---|
| 2026.06.12 | ₩55,365 | ₩55,741 | ₩55,151 | ₩55,700 | +0.61% | 1.9만 |
|---|
| 2026.06.11 | ₩54,923 | ₩55,526 | ₩54,923 | ₩55,455 | +0.97% | 3.2만 |
|---|
| 2026.06.10 | ₩55,164 | ₩55,785 | ₩54,896 | ₩54,896 | -0.49% | 1.3만 |
|---|
| 2026.06.09 | ₩56,398 | ₩56,398 | ₩55,016 | ₩55,802 | -1.06% | 3.1만 |
|---|
| 2026.06.08 | ₩56,277 | ₩56,438 | ₩55,955 | ₩56,004 | -0.49% | 2.3만 |
|---|
| 2026.06.05 | ₩57,001 | ₩57,001 | ₩55,674 | ₩55,877 | -1.97% | 1.5만 |
|---|
| 2026.06.04 | ₩57,001 | ₩57,256 | ₩57,001 | ₩57,229 | +0.40% | 8.5천 |
|---|
| 2026.06.03 | ₩57,410 | ₩57,410 | ₩57,169 | ₩57,199 | -0.37% | 5.4천 |
|---|
| 2026.06.02 | ₩57,672 | ₩57,846 | ₩57,478 | ₩57,779 | +0.19% | 8.1천 |
|---|
| 2026.06.01 | ₩57,618 | ₩57,842 | ₩57,457 | ₩57,842 | +0.39% | 1만 |
|---|
| 2026.05.29 | ₩57,598 | ₩57,663 | ₩57,498 | ₩57,551 | -0.08% | 7.9천 |
|---|
| 2026.05.28 | ₩57,280 | ₩57,605 | ₩57,280 | ₩57,605 | +0.57% | 6.1천 |
|---|
| 2026.05.27 | ₩57,310 | ₩57,326 | ₩57,042 | ₩57,326 | +0.03% | 5.9천 |
|---|
| 2026.05.26 | ₩57,337 | ₩57,605 | ₩57,337 | ₩57,496 | +0.28% | 8.9천 |
|---|
| 2026.05.22 | ₩57,028 | ₩57,229 | ₩56,949 | ₩57,176 | +0.26% | 4.8천 |
|---|
| 2026.05.21 | ₩56,384 | ₩56,894 | ₩56,384 | ₩56,818 | +0.77% | 4.6천 |
|---|
| 2026.05.20 | ₩56,331 | ₩56,760 | ₩56,331 | ₩56,752 | +0.75% | 5.4천 |
|---|
| 2026.05.19 | ₩56,626 | ₩56,867 | ₩56,465 | ₩56,492 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩56,827 | ₩57,015 | ₩56,599 | ₩56,883 | +0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩56,807 | ₩57,156 | ₩56,794 | ₩56,901 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩57,149 | ₩57,543 | ₩57,149 | ₩57,543 | +0.69% | 7.4천 |
|---|
| 2026.05.13 | ₩57,028 | ₩57,189 | ₩56,720 | ₩57,129 | +0.18% | 5.6천 |
|---|
| 2026.05.12 | ₩57,028 | ₩57,296 | ₩56,874 | ₩57,259 | +0.40% | 1.4만 |
|---|
| 2026.05.11 | ₩57,189 | ₩57,337 | ₩57,028 | ₩57,303 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩57,082 | ₩57,189 | ₩56,968 | ₩57,170 | +0.16% | 9.5천 |
|---|
| 2026.05.07 | ₩56,840 | ₩57,109 | ₩56,572 | ₩56,709 | -0.23% | 2.1만 |
|---|
| 2026.05.06 | ₩56,599 | ₩57,327 | ₩56,599 | ₩56,890 | +0.51% | 5.9천 |
|---|
| 2026.05.05 | ₩56,559 | ₩56,626 | ₩56,358 | ₩56,594 | +0.06% | 8.9천 |
|---|
| 2026.05.04 | ₩56,358 | ₩56,438 | ₩55,848 | ₩56,170 | -0.33% | 1.3만 |
|---|
| 2026.05.01 | ₩56,468 | ₩56,468 | ₩56,317 | ₩56,388 | -0.14% | 1만 |
|---|
| 2026.04.30 | ₩55,920 | ₩56,156 | ₩55,647 | ₩56,065 | +0.26% | 2.3만 |
|---|
| 2026.04.29 | ₩55,580 | ₩55,624 | ₩55,392 | ₩55,624 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩55,955 | ₩56,036 | ₩55,647 | ₩55,911 | -0.08% | 8.8천 |
|---|
| 2026.04.27 | ₩55,942 | ₩56,230 | ₩55,902 | ₩56,154 | +0.38% | 1.4만 |
|---|
| 2026.04.24 | ₩55,875 | ₩56,096 | ₩55,660 | ₩55,965 | +0.16% | 1.1만 |
|---|
| 2026.04.23 | ₩55,204 | ₩55,982 | ₩53,552 | ₩55,746 | +0.98% | 2.8만 |
|---|
| 2026.04.22 | ₩55,848 | ₩55,996 | ₩55,459 | ₩55,778 | -0.12% | 9.1천 |
|---|
| 2026.04.21 | ₩55,888 | ₩56,143 | ₩55,580 | ₩55,781 | -0.19% | 8.3천 |
|---|
| 2026.04.20 | ₩55,928 | ₩56,250 | ₩55,660 | ₩55,888 | -0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩55,888 | ₩56,237 | ₩55,725 | ₩56,171 | +0.51% | 1.5만 |
|---|
| 2026.04.16 | ₩55,392 | ₩55,580 | ₩55,137 | ₩55,371 | -0.04% | 1.3만 |
|---|
| 2026.04.15 | ₩55,338 | ₩55,459 | ₩54,990 | ₩55,340 | +0.00% | 6.5천 |
|---|
| 2026.04.14 | ₩54,990 | ₩55,660 | ₩54,990 | ₩55,534 | +0.99% | 1.9만 |
|---|
| 2026.04.13 | ₩54,627 | ₩55,069 | ₩54,627 | ₩54,999 | +0.68% | 8.8천 |
|---|
| 2026.04.10 | ₩55,010 | ₩55,124 | ₩54,788 | ₩54,855 | -0.28% | 6.2천 |
|---|
| 2026.04.09 | ₩54,775 | ₩55,022 | ₩54,547 | ₩54,990 | +0.39% | 1만 |
|---|
| 2026.04.08 | ₩54,802 | ₩54,869 | ₩54,453 | ₩54,724 | -0.14% | 1.9만 |
|---|
| 2026.04.07 | ₩53,327 | ₩53,607 | ₩53,031 | ₩53,607 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩53,152 | ₩53,635 | ₩53,152 | ₩53,583 | +0.81% | 1.3만 |
|---|
| 2026.04.02 | ₩53,018 | ₩53,286 | ₩52,897 | ₩53,245 | +0.43% | 1.4만 |
|---|
| 2026.04.01 | ₩53,555 | ₩53,796 | ₩53,407 | ₩53,612 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩52,991 | ₩53,581 | ₩52,991 | ₩53,465 | +0.89% | 6.4만 |
|---|
| 2026.03.30 | ₩52,978 | ₩53,085 | ₩52,401 | ₩52,472 | -0.95% | 1.3만 |
|---|
| 2026.03.27 | ₩53,099 | ₩54,004 | ₩52,616 | ₩52,660 | -0.83% | 4.4만 |
|---|
| 2026.03.26 | ₩54,064 | ₩54,131 | ₩53,414 | ₩53,414 | -1.20% | 1.3만 |
|---|
| 2026.03.25 | ₩54,413 | ₩54,540 | ₩54,118 | ₩54,285 | -0.23% | 9.5천 |
|---|
| 2026.03.24 | ₩54,066 | ₩54,359 | ₩54,066 | ₩54,252 | +0.34% | 6.1천 |
|---|
| 2026.03.23 | ₩54,346 | ₩54,842 | ₩54,346 | ₩54,458 | +0.21% | 5.1천 |
|---|
| 2026.03.20 | ₩54,346 | ₩54,346 | ₩53,420 | ₩53,639 | -1.30% | 3.9천 |
|---|
| 2026.03.19 | ₩53,930 | ₩54,493 | ₩53,809 | ₩54,370 | +0.82% | 1.7만 |
|---|
| 2026.03.18 | ₩55,030 | ₩55,030 | ₩54,430 | ₩54,430 | -1.09% | 9.8천 |
|---|
| 2026.03.17 | ₩55,526 | ₩55,875 | ₩55,526 | ₩55,613 | +0.16% | 5.7천 |
|---|
| 2026.03.16 | ₩55,110 | ₩55,781 | ₩54,936 | ₩55,334 | +0.41% | 1.5만 |
|---|
| 2026.03.13 | ₩55,110 | ₩55,392 | ₩54,660 | ₩54,660 | -0.82% | 5.8천 |
|---|
| 2026.03.12 | ₩55,177 | ₩55,258 | ₩54,974 | ₩54,974 | -0.37% | 8.6천 |
|---|
| 2026.03.11 | ₩55,835 | ₩55,888 | ₩55,526 | ₩55,616 | -0.39% | 4.9천 |
|---|
| 2026.03.10 | ₩57,122 | ₩57,122 | ₩55,861 | ₩56,056 | -1.87% | 1.2만 |
|---|
| 2026.03.09 | ₩55,607 | ₩56,112 | ₩55,366 | ₩56,112 | +0.91% | 1.2만 |
|---|
| 2026.03.06 | ₩56,076 | ₩56,311 | ₩55,754 | ₩56,162 | +0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩56,854 | ₩56,894 | ₩56,331 | ₩56,763 | -0.16% | 6.2천 |
|---|
| 2026.03.04 | ₩56,570 | ₩57,259 | ₩56,532 | ₩57,259 | +1.22% | 5.2천 |
|---|
| 2026.03.03 | ₩56,465 | ₩56,940 | ₩55,982 | ₩56,940 | +0.84% | 1.4만 |
|---|
| 2026.03.02 | ₩56,867 | ₩57,464 | ₩56,867 | ₩57,464 | +1.05% | 8.1천 |
|---|
| 2026.02.27 | ₩57,377 | ₩57,578 | ₩57,149 | ₩57,577 | +0.35% | 7.5천 |
|---|
| 2026.02.26 | ₩58,074 | ₩58,074 | ₩57,404 | ₩57,762 | -0.54% | 8.6천 |
|---|
| 2026.02.25 | ₩57,739 | ₩58,187 | ₩57,739 | ₩58,187 | +0.78% | 1.7만 |
|---|
| 2026.02.24 | ₩57,457 | ₩58,007 | ₩57,457 | ₩57,995 | +0.94% | 9.7천 |
|---|
| 2026.02.23 | ₩58,088 | ₩58,222 | ₩57,404 | ₩57,484 | -1.04% | 1.3만 |
|---|
| 2026.02.20 | ₩57,873 | ₩58,262 | ₩57,820 | ₩58,133 | +0.45% | 1.4만 |
|---|
| 2026.02.19 | ₩57,940 | ₩57,940 | ₩57,726 | ₩57,913 | -0.05% | 7.4천 |
|---|
| 2026.02.18 | ₩57,833 | ₩58,155 | ₩57,833 | ₩57,990 | +0.27% | 3.9천 |
|---|
| 2026.02.17 | ₩57,726 | ₩57,994 | ₩57,390 | ₩57,942 | +0.37% | 1.2만 |
|---|
| 2026.02.13 | ₩57,605 | ₩58,128 | ₩57,229 | ₩57,731 | +0.22% | 1.4만 |
|---|
| 2026.02.12 | ₩58,852 | ₩59,000 | ₩57,417 | ₩57,655 | -2.04% | 2.1만 |
|---|
| 2026.02.11 | ₩58,960 | ₩58,960 | ₩58,318 | ₩58,565 | -0.67% | 1.1만 |
|---|
| 2026.02.10 | ₩59,094 | ₩59,650 | ₩58,839 | ₩58,878 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩59,805 | ₩59,805 | ₩58,691 | ₩59,094 | -1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩58,973 | ₩59,094 | ₩58,691 | ₩59,062 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩58,235 | ₩58,584 | ₩58,061 | ₩58,172 | -0.11% | 2.1만 |
|---|
| 2026.02.04 | ₩58,933 | ₩59,121 | ₩58,383 | ₩58,894 | -0.07% | 7.9천 |
|---|
| 2026.02.03 | ₩59,979 | ₩59,979 | ₩58,872 | ₩59,322 | -1.10% | 1.3만 |
|---|
| 2026.02.02 | ₩59,335 | ₩59,992 | ₩59,335 | ₩59,884 | +0.92% | 1.7만 |
|---|
| 2026.01.30 | ₩59,657 | ₩59,724 | ₩59,322 | ₩59,649 | -0.01% | 9.9천 |
|---|
| 2026.01.29 | ₩59,842 | ₩59,885 | ₩59,040 | ₩59,801 | -0.07% | 1.1만 |
|---|
| 2026.01.28 | ₩60,046 | ₩60,046 | ₩59,751 | ₩59,912 | -0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩59,925 | ₩60,167 | ₩59,842 | ₩60,160 | +0.39% | 1.9만 |
|---|
| 2026.01.26 | ₩59,737 | ₩59,965 | ₩59,737 | ₩59,920 | +0.31% | 8.7천 |
|---|
| 2026.01.23 | ₩59,496 | ₩59,630 | ₩59,496 | ₩59,581 | +0.14% | 5.9천 |
|---|
| 2026.01.22 | ₩59,349 | ₩59,617 | ₩59,349 | ₩59,512 | +0.28% | 4.8천 |
|---|
| 2026.01.21 | ₩58,758 | ₩59,247 | ₩58,618 | ₩59,200 | +0.75% | 7.8천 |
|---|
| 2026.01.20 | ₩59,161 | ₩59,369 | ₩58,758 | ₩58,784 | -0.64% | 1만 |
|---|
| 2026.01.16 | ₩60,153 | ₩60,153 | ₩59,790 | ₩60,012 | -0.23% | 5.8천 |
|---|
| 2026.01.15 | ₩60,059 | ₩60,247 | ₩59,980 | ₩59,980 | -0.13% | 6.4천 |
|---|
| 2026.01.14 | ₩59,778 | ₩59,778 | ₩59,410 | ₩59,672 | -0.18% | 5.5천 |
|---|
| 2026.01.13 | ₩60,515 | ₩60,515 | ₩60,039 | ₩60,129 | -0.64% | 1.5만 |
|---|
| 2026.01.12 | ₩60,274 | ₩60,341 | ₩60,126 | ₩60,297 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩60,274 | ₩60,345 | ₩59,858 | ₩60,308 | +0.06% | 7.7천 |
|---|
| 2026.01.08 | ₩59,858 | ₩60,033 | ₩59,590 | ₩59,923 | +0.11% | 1.2만 |
|---|
| 2026.01.07 | ₩59,939 | ₩60,287 | ₩59,897 | ₩59,897 | -0.07% | 5.9천 |
|---|
| 2026.01.06 | ₩60,019 | ₩60,340 | ₩60,019 | ₩60,321 | +0.50% | 1.4만 |
|---|
| 2026.01.05 | ₩59,885 | ₩60,194 | ₩59,805 | ₩60,006 | +0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩59,496 | ₩59,909 | ₩59,402 | ₩59,594 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩60,126 | ₩60,126 | ₩59,528 | ₩59,528 | -0.99% | 1.3만 |
|---|
| 2025.12.30 | ₩60,086 | ₩60,180 | ₩60,018 | ₩60,122 | +0.06% | 7.8천 |
|---|
| 2025.12.29 | ₩59,925 | ₩60,194 | ₩59,925 | ₩60,144 | +0.36% | 1.4만 |
|---|
| 2025.12.26 | ₩60,321 | ₩60,408 | ₩60,301 | ₩60,369 | +0.08% | 5.6천 |
|---|
| 2025.12.24 | ₩59,952 | ₩60,287 | ₩59,952 | ₩60,269 | +0.53% | 7.1천 |
|---|
| 2025.12.23 | ₩60,328 | ₩60,556 | ₩60,282 | ₩60,487 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩60,059 | ₩60,354 | ₩60,059 | ₩60,321 | +0.44% | 6천 |
|---|
| 2025.12.19 | ₩59,764 | ₩60,046 | ₩59,657 | ₩60,014 | +0.42% | 6.2천 |
|---|
| 2025.12.18 | ₩59,235 | ₩59,657 | ₩59,235 | ₩59,394 | +0.27% | 5.1천 |
|---|
| 2025.12.17 | ₩59,684 | ₩60,824 | ₩58,835 | ₩58,880 | -1.35% | 5.9천 |
|---|
| 2025.12.16 | ₩59,912 | ₩59,912 | ₩59,483 | ₩59,802 | -0.18% | 6.2천 |
|---|
| 2025.12.15 | ₩59,885 | ₩60,301 | ₩59,831 | ₩59,902 | +0.03% | 8.5천 |
|---|
| 2025.12.12 | ₩60,529 | ₩60,529 | ₩59,630 | ₩59,925 | -1.00% | 7천 |
|---|
| 2025.12.11 | ₩60,251 | ₩60,663 | ₩60,251 | ₩60,556 | +0.51% | 7.3천 |
|---|
| 2025.12.10 | ₩60,314 | ₩60,676 | ₩60,153 | ₩60,676 | +0.60% | 7.4천 |
|---|
| 2025.12.09 | ₩60,717 | ₩60,743 | ₩60,489 | ₩60,623 | -0.15% | 6.9천 |
|---|
| 2025.12.08 | ₩60,824 | ₩60,891 | ₩60,287 | ₩60,569 | -0.42% | 8.1천 |
|---|
| 2025.12.05 | ₩60,639 | ₩60,864 | ₩60,515 | ₩60,727 | +0.15% | 7.6천 |
|---|
| 2025.12.04 | ₩60,676 | ₩60,676 | ₩60,277 | ₩60,462 | -0.35% | 1.9만 |
|---|
| 2025.12.03 | ₩60,301 | ₩60,502 | ₩59,979 | ₩60,407 | +0.18% | 4천 |
|---|
| 2025.12.02 | ₩60,641 | ₩60,784 | ₩60,274 | ₩60,491 | -0.25% | 1.9만 |
|---|
| 2025.12.01 | ₩60,328 | ₩60,636 | ₩60,117 | ₩60,372 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩60,596 | ₩60,703 | ₩60,180 | ₩60,641 | +0.08% | 1.1만 |
|---|
| 2025.11.26 | ₩59,858 | ₩60,408 | ₩59,858 | ₩60,357 | +0.83% | 5.1천 |
|---|
| 2025.11.25 | ₩60,153 | ₩60,397 | ₩59,751 | ₩60,320 | +0.28% | 1.1만 |
|---|
| 2025.11.24 | ₩59,979 | ₩60,167 | ₩59,590 | ₩60,078 | +0.17% | 9.5천 |
|---|
| 2025.11.21 | ₩58,611 | ₩59,429 | ₩58,611 | ₩59,299 | +1.17% | 5.4천 |
|---|
| 2025.11.20 | ₩60,180 | ₩60,502 | ₩58,561 | ₩58,561 | -2.69% | 2.3만 |
|---|
| 2025.11.19 | ₩58,973 | ₩59,437 | ₩58,948 | ₩59,437 | +0.79% | 5.2천 |
|---|
| 2025.11.18 | ₩59,737 | ₩59,778 | ₩59,013 | ₩59,489 | -0.42% | 1.3만 |
|---|
| 2025.11.17 | ₩60,100 | ₩60,891 | ₩59,684 | ₩59,763 | -0.56% | 2.3만 |
|---|
| 2025.11.14 | ₩60,006 | ₩60,395 | ₩59,833 | ₩60,372 | +0.61% | 1.8만 |
|---|
| 2025.11.13 | ₩61,106 | ₩61,186 | ₩60,422 | ₩60,472 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩61,401 | ₩61,588 | ₩61,299 | ₩61,474 | +0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩61,575 | ₩61,830 | ₩61,535 | ₩61,775 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩61,199 | ₩61,655 | ₩61,199 | ₩61,540 | +0.56% | 1만 |
|---|
| 2025.11.07 | ₩60,663 | ₩60,730 | ₩59,965 | ₩60,694 | +0.05% | 7.3천 |
|---|
| 2025.11.06 | ₩61,012 | ₩61,052 | ₩60,717 | ₩60,777 | -0.38% | 9.2천 |
|---|
| 2025.11.05 | ₩61,146 | ₩61,427 | ₩60,946 | ₩61,293 | +0.24% | 7.9천 |
|---|
| 2025.11.04 | ₩61,441 | ₩61,468 | ₩61,186 | ₩61,297 | -0.23% | 7.9천 |
|---|
| 2025.11.03 | ₩62,286 | ₩62,286 | ₩61,790 | ₩61,953 | -0.53% | 6.5천 |
|---|
| 2025.10.31 | ₩62,178 | ₩62,178 | ₩61,523 | ₩61,818 | -0.58% | 1.8만 |
|---|
| 2025.10.30 | ₩62,272 | ₩62,272 | ₩61,709 | ₩61,714 | -0.90% | 7.3천 |
|---|
| 2025.10.29 | ₩62,321 | ₩62,420 | ₩62,018 | ₩62,067 | -0.41% | 8.5천 |
|---|
| 2025.10.28 | ₩62,487 | ₩62,567 | ₩62,085 | ₩62,364 | -0.20% | 5.3천 |
|---|
| 2025.10.27 | ₩62,018 | ₩62,138 | ₩61,870 | ₩62,083 | +0.11% | 7.9천 |
|---|
| 2025.10.24 | ₩61,393 | ₩61,548 | ₩61,159 | ₩61,395 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩60,770 | ₩60,971 | ₩60,690 | ₩60,867 | +0.16% | 1.2만 |
|---|
| 2025.10.22 | ₩60,797 | ₩61,065 | ₩60,475 | ₩60,585 | -0.35% | 1.5만 |
|---|
| 2025.10.21 | ₩61,199 | ₩61,266 | ₩60,904 | ₩61,134 | -0.11% | 6.2천 |
|---|
| 2025.10.20 | ₩60,757 | ₩61,253 | ₩60,757 | ₩61,106 | +0.57% | 1.1만 |
|---|
| 2025.10.17 | ₩60,113 | ₩60,609 | ₩60,031 | ₩60,383 | +0.45% | 9.1천 |
|---|
| 2025.10.16 | ₩60,623 | ₩60,797 | ₩59,885 | ₩60,085 | -0.89% | 2.1만 |
|---|
| 2025.10.15 | ₩60,806 | ₩60,810 | ₩60,121 | ₩60,444 | -0.60% | 6.2천 |
|---|
| 2025.10.14 | ₩59,791 | ₩60,475 | ₩59,743 | ₩60,261 | +0.79% | 4천 |
|---|
| 2025.10.13 | ₩60,046 | ₩60,556 | ₩60,046 | ₩60,490 | +0.74% | 5.4천 |
|---|
| 2025.10.10 | ₩61,320 | ₩61,494 | ₩59,349 | ₩59,582 | -2.83% | 1.8만 |
|---|