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 | ₩54,805 | ₩55,053 | ₩54,772 | ₩54,971 | +0.30% | 5.4천 |
| 2026.10.08 | ₩54,544 | ₩54,745 | ₩54,477 | ₩54,610 | +0.12% | 9.7천 |
| 2026.10.07 | ₩54,665 | ₩54,819 | ₩54,504 | ₩54,807 | +0.26% | 5.2천 |
| 2026.10.06 | ₩54,932 | ₩55,253 | ₩54,932 | ₩55,179 | +0.45% | 1만 |
| 2026.10.05 | ₩54,491 | ₩54,959 | ₩54,491 | ₩54,926 | +0.80% | 1.3만 |
| 2026.10.02 | ₩54,598 | ₩54,711 | ₩54,397 | ₩54,578 | -0.04% | 1.1만 |
| 2026.10.01 | ₩54,196 | ₩54,210 | ₩53,781 | ₩54,183 | -0.02% | 2.1만 |
| 2026.09.30 | ₩54,196 | ₩54,384 | ₩53,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,060 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩54,236 | ₩54,584 | ₩54,149 | ₩54,223 | -0.02% | 4.5천 |
|---|
| 2026.09.28 | ₩54,504 | ₩54,517 | ₩54,129 | ₩54,239 | -0.49% | 1.4만 |
|---|
| 2026.09.25 | ₩54,582 | ₩54,785 | ₩54,488 | ₩54,740 | +0.29% | 9.4천 |
|---|
| 2026.09.24 | ₩54,330 | ₩54,651 | ₩54,290 | ₩54,535 | +0.38% | 4.4천 |
|---|
| 2026.09.23 | ₩55,120 | ₩55,120 | ₩54,544 | ₩54,571 | -1.00% | 9.8천 |
|---|
| 2026.09.22 | ₩55,294 | ₩55,294 | ₩55,166 | ₩55,221 | -0.13% | 6.8천 |
|---|
| 2026.09.21 | ₩54,999 | ₩55,481 | ₩54,959 | ₩55,203 | +0.37% | 2.1만 |
|---|
| 2026.09.18 | ₩54,531 | ₩54,718 | ₩54,397 | ₩54,619 | +0.16% | 8.4천 |
|---|
| 2026.09.17 | ₩54,464 | ₩54,532 | ₩54,330 | ₩54,532 | +0.13% | 5.3천 |
|---|
| 2026.09.16 | ₩54,149 | ₩54,348 | ₩53,554 | ₩53,911 | -0.44% | 9천 |
|---|
| 2026.09.15 | ₩54,357 | ₩54,417 | ₩54,129 | ₩54,223 | -0.25% | 4.4천 |
|---|
| 2026.09.14 | ₩54,531 | ₩54,584 | ₩54,334 | ₩54,493 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩54,758 | ₩54,802 | ₩54,524 | ₩54,643 | -0.21% | 1.3만 |
|---|
| 2026.09.10 | ₩54,330 | ₩54,330 | ₩54,076 | ₩54,155 | -0.32% | 1.2만 |
|---|
| 2026.09.09 | ₩54,611 | ₩54,611 | ₩54,372 | ₩54,412 | -0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩55,173 | ₩55,173 | ₩54,865 | ₩54,946 | -0.41% | 4.3만 |
|---|
| 2026.09.04 | ₩55,334 | ₩55,334 | ₩55,066 | ₩55,138 | -0.35% | 6.6천 |
|---|
| 2026.09.03 | ₩55,227 | ₩55,387 | ₩55,066 | ₩55,320 | +0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩54,906 | ₩55,146 | ₩54,701 | ₩55,022 | +0.21% | 2.4만 |
|---|
| 2026.09.01 | ₩55,133 | ₩55,133 | ₩54,825 | ₩55,026 | -0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩55,213 | ₩55,320 | ₩55,146 | ₩55,310 | +0.17% | 8천 |
|---|
| 2026.08.28 | ₩55,668 | ₩55,789 | ₩55,381 | ₩55,415 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩55,253 | ₩55,682 | ₩55,253 | ₩55,604 | +0.63% | 5.3천 |
|---|
| 2026.08.26 | ₩55,173 | ₩55,307 | ₩55,066 | ₩55,149 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩55,367 | ₩55,401 | ₩55,240 | ₩55,363 | -0.01% | 4.2천 |
|---|
| 2026.08.24 | ₩55,140 | ₩55,290 | ₩54,986 | ₩55,130 | -0.02% | 9.3천 |
|---|
| 2026.08.21 | ₩55,207 | ₩55,320 | ₩55,093 | ₩55,256 | +0.09% | 7.8천 |
|---|
| 2026.08.20 | ₩55,989 | ₩55,989 | ₩55,026 | ₩55,026 | -1.72% | 1.1만 |
|---|
| 2026.08.19 | ₩55,534 | ₩55,842 | ₩55,419 | ₩55,419 | -0.21% | 5.5천 |
|---|
| 2026.08.18 | ₩55,869 | ₩55,869 | ₩55,469 | ₩55,547 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩55,949 | ₩56,137 | ₩55,856 | ₩55,943 | -0.01% | 1.3만 |
|---|
| 2026.08.14 | ₩56,137 | ₩56,137 | ₩55,909 | ₩55,963 | -0.31% | 8.9천 |
|---|
| 2026.08.13 | ₩56,016 | ₩56,204 | ₩55,932 | ₩56,121 | +0.19% | 1.9만 |
|---|
| 2026.08.12 | ₩55,976 | ₩56,150 | ₩55,829 | ₩55,927 | -0.09% | 7.5천 |
|---|
| 2026.08.11 | ₩56,230 | ₩56,404 | ₩55,969 | ₩55,996 | -0.42% | 1.1만 |
|---|
| 2026.08.10 | ₩56,204 | ₩56,404 | ₩55,909 | ₩56,230 | +0.05% | 8.6천 |
|---|
| 2026.08.07 | ₩56,070 | ₩56,110 | ₩55,789 | ₩56,097 | +0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩55,735 | ₩56,035 | ₩55,668 | ₩55,869 | +0.24% | 8.3천 |
|---|
| 2026.08.05 | ₩55,655 | ₩56,806 | ₩55,655 | ₩55,989 | +0.60% | 4.3만 |
|---|
| 2026.08.04 | ₩56,003 | ₩56,391 | ₩55,468 | ₩55,838 | -0.29% | 2.6만 |
|---|
| 2026.08.03 | ₩55,401 | ₩55,923 | ₩55,354 | ₩55,826 | +0.77% | 2.5만 |
|---|
| 2026.07.31 | ₩54,916 | ₩55,133 | ₩54,397 | ₩55,133 | +0.39% | 6.8천 |
|---|
| 2026.07.30 | ₩54,317 | ₩54,879 | ₩54,317 | ₩54,852 | +0.99% | 8.9천 |
|---|
| 2026.07.29 | ₩54,598 | ₩54,892 | ₩53,848 | ₩53,899 | -1.28% | 8.8천 |
|---|
| 2026.07.28 | ₩54,611 | ₩55,053 | ₩54,598 | ₩54,998 | +0.71% | 1.1만 |
|---|
| 2026.07.27 | ₩55,227 | ₩55,227 | ₩54,544 | ₩54,724 | -0.91% | 5.6천 |
|---|
| 2026.07.24 | ₩54,732 | ₩54,939 | ₩54,547 | ₩54,635 | -0.18% | 7.8천 |
|---|
| 2026.07.23 | ₩54,584 | ₩54,691 | ₩54,370 | ₩54,558 | -0.05% | 3만 |
|---|
| 2026.07.22 | ₩55,013 | ₩55,294 | ₩55,013 | ₩55,200 | +0.34% | 1.7만 |
|---|
| 2026.07.21 | ₩55,267 | ₩55,655 | ₩55,267 | ₩55,541 | +0.50% | 9.3천 |
|---|
| 2026.07.20 | ₩55,468 | ₩55,468 | ₩55,066 | ₩55,116 | -0.63% | 7.2천 |
|---|
| 2026.07.17 | ₩54,852 | ₩55,401 | ₩54,825 | ₩55,146 | +0.54% | 1.1만 |
|---|
| 2026.07.16 | ₩55,468 | ₩55,909 | ₩55,468 | ₩55,581 | +0.21% | 9.5천 |
|---|
| 2026.07.15 | ₩55,789 | ₩55,923 | ₩55,621 | ₩55,814 | +0.05% | 5.1천 |
|---|
| 2026.07.14 | ₩55,642 | ₩55,949 | ₩55,642 | ₩55,890 | +0.45% | 1.1만 |
|---|
| 2026.07.13 | ₩55,682 | ₩55,896 | ₩55,534 | ₩55,599 | -0.15% | 1만 |
|---|
| 2026.07.10 | ₩54,892 | ₩56,003 | ₩54,892 | ₩55,992 | +2.00% | 1.1만 |
|---|
| 2026.07.09 | ₩55,655 | ₩55,889 | ₩55,474 | ₩55,889 | +0.42% | 9.2천 |
|---|
| 2026.07.08 | ₩55,133 | ₩55,414 | ₩54,931 | ₩55,403 | +0.49% | 1만 |
|---|
| 2026.07.07 | ₩56,056 | ₩56,056 | ₩55,601 | ₩55,735 | -0.57% | 1.2만 |
|---|
| 2026.07.06 | ₩55,628 | ₩56,055 | ₩55,628 | ₩55,987 | +0.64% | 7.2천 |
|---|
| 2026.07.02 | ₩55,534 | ₩55,973 | ₩55,026 | ₩55,449 | -0.15% | 1.4만 |
|---|
| 2026.07.01 | ₩55,200 | ₩55,682 | ₩55,200 | ₩55,490 | +0.53% | 8.3천 |
|---|
| 2026.06.30 | ₩55,722 | ₩56,063 | ₩55,662 | ₩56,055 | +0.60% | 2만 |
|---|
| 2026.06.29 | ₩55,521 | ₩55,803 | ₩55,097 | ₩55,750 | +0.41% | 1.9만 |
|---|
| 2026.06.26 | ₩54,745 | ₩55,367 | ₩54,718 | ₩55,154 | +0.75% | 1.7만 |
|---|
| 2026.06.25 | ₩55,427 | ₩55,468 | ₩54,785 | ₩55,073 | -0.64% | 2.7만 |
|---|
| 2026.06.24 | ₩55,146 | ₩55,454 | ₩55,013 | ₩55,067 | -0.14% | 1만 |
|---|
| 2026.06.23 | ₩55,066 | ₩55,561 | ₩53,541 | ₩55,460 | +0.71% | 1.4만 |
|---|
| 2026.06.22 | ₩56,163 | ₩56,565 | ₩55,980 | ₩56,230 | +0.12% | 1.7만 |
|---|
| 2026.06.18 | ₩56,030 | ₩56,204 | ₩55,815 | ₩56,204 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩56,311 | ₩56,311 | ₩55,461 | ₩55,555 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩56,632 | ₩56,833 | ₩56,485 | ₩56,513 | -0.21% | 2.8만 |
|---|
| 2026.06.15 | ₩56,324 | ₩56,804 | ₩56,324 | ₩56,625 | +0.53% | 2.9만 |
|---|
| 2026.06.12 | ₩55,240 | ₩55,615 | ₩55,026 | ₩55,575 | +0.61% | 1.9만 |
|---|
| 2026.06.11 | ₩54,798 | ₩55,401 | ₩54,798 | ₩55,330 | +0.97% | 3.2만 |
|---|
| 2026.06.10 | ₩55,039 | ₩55,659 | ₩54,772 | ₩54,772 | -0.49% | 1.3만 |
|---|
| 2026.06.09 | ₩56,270 | ₩56,270 | ₩54,892 | ₩55,676 | -1.06% | 3.1만 |
|---|
| 2026.06.08 | ₩56,150 | ₩56,311 | ₩55,829 | ₩55,877 | -0.49% | 2.3만 |
|---|
| 2026.06.05 | ₩56,873 | ₩56,873 | ₩55,548 | ₩55,751 | -1.97% | 1.5만 |
|---|
| 2026.06.04 | ₩56,873 | ₩57,127 | ₩56,873 | ₩57,100 | +0.40% | 8.5천 |
|---|
| 2026.06.03 | ₩57,281 | ₩57,281 | ₩57,040 | ₩57,069 | -0.37% | 5.4천 |
|---|
| 2026.06.02 | ₩57,542 | ₩57,716 | ₩57,348 | ₩57,649 | +0.19% | 8.1천 |
|---|
| 2026.06.01 | ₩57,488 | ₩57,712 | ₩57,328 | ₩57,712 | +0.39% | 1만 |
|---|
| 2026.05.29 | ₩57,468 | ₩57,532 | ₩57,368 | ₩57,421 | -0.08% | 7.9천 |
|---|
| 2026.05.28 | ₩57,151 | ₩57,475 | ₩57,151 | ₩57,475 | +0.57% | 6.1천 |
|---|
| 2026.05.27 | ₩57,180 | ₩57,196 | ₩56,913 | ₩57,196 | +0.03% | 5.9천 |
|---|
| 2026.05.26 | ₩57,207 | ₩57,475 | ₩57,207 | ₩57,366 | +0.28% | 8.9천 |
|---|
| 2026.05.22 | ₩56,899 | ₩57,100 | ₩56,820 | ₩57,047 | +0.26% | 4.8천 |
|---|
| 2026.05.21 | ₩56,257 | ₩56,766 | ₩56,257 | ₩56,689 | +0.77% | 4.6천 |
|---|
| 2026.05.20 | ₩56,204 | ₩56,632 | ₩56,204 | ₩56,624 | +0.75% | 5.4천 |
|---|
| 2026.05.19 | ₩56,498 | ₩56,739 | ₩56,337 | ₩56,364 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩56,699 | ₩56,886 | ₩56,471 | ₩56,755 | +0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩56,679 | ₩57,027 | ₩56,665 | ₩56,772 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩57,020 | ₩57,413 | ₩57,020 | ₩57,413 | +0.69% | 7.4천 |
|---|
| 2026.05.13 | ₩56,899 | ₩57,060 | ₩56,592 | ₩57,000 | +0.18% | 5.6천 |
|---|
| 2026.05.12 | ₩56,899 | ₩57,167 | ₩56,746 | ₩57,130 | +0.40% | 1.4만 |
|---|
| 2026.05.11 | ₩57,060 | ₩57,207 | ₩56,899 | ₩57,174 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩56,953 | ₩57,060 | ₩56,839 | ₩57,041 | +0.16% | 9.5천 |
|---|
| 2026.05.07 | ₩56,712 | ₩56,980 | ₩56,444 | ₩56,581 | -0.23% | 2.1만 |
|---|
| 2026.05.06 | ₩56,471 | ₩57,198 | ₩56,471 | ₩56,762 | +0.51% | 5.9천 |
|---|
| 2026.05.05 | ₩56,431 | ₩56,498 | ₩56,230 | ₩56,466 | +0.06% | 8.9천 |
|---|
| 2026.05.04 | ₩56,230 | ₩56,311 | ₩55,722 | ₩56,043 | -0.33% | 1.3만 |
|---|
| 2026.05.01 | ₩56,340 | ₩56,340 | ₩56,190 | ₩56,261 | -0.14% | 1만 |
|---|
| 2026.04.30 | ₩55,794 | ₩56,030 | ₩55,521 | ₩55,939 | +0.26% | 2.3만 |
|---|
| 2026.04.29 | ₩55,454 | ₩55,498 | ₩55,267 | ₩55,498 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩55,829 | ₩55,909 | ₩55,521 | ₩55,785 | -0.08% | 8.8천 |
|---|
| 2026.04.27 | ₩55,815 | ₩56,103 | ₩55,775 | ₩56,027 | +0.38% | 1.4만 |
|---|
| 2026.04.24 | ₩55,749 | ₩55,969 | ₩55,534 | ₩55,838 | +0.16% | 1.1만 |
|---|
| 2026.04.23 | ₩55,079 | ₩55,856 | ₩53,431 | ₩55,620 | +0.98% | 2.8만 |
|---|
| 2026.04.22 | ₩55,722 | ₩55,869 | ₩55,334 | ₩55,652 | -0.12% | 9.1천 |
|---|
| 2026.04.21 | ₩55,762 | ₩56,016 | ₩55,454 | ₩55,655 | -0.19% | 8.3천 |
|---|
| 2026.04.20 | ₩55,802 | ₩56,123 | ₩55,534 | ₩55,762 | -0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩55,762 | ₩56,110 | ₩55,599 | ₩56,044 | +0.51% | 1.5만 |
|---|
| 2026.04.16 | ₩55,267 | ₩55,454 | ₩55,013 | ₩55,245 | -0.04% | 1.3만 |
|---|
| 2026.04.15 | ₩55,213 | ₩55,334 | ₩54,865 | ₩55,215 | +0.00% | 6.5천 |
|---|
| 2026.04.14 | ₩54,865 | ₩55,534 | ₩54,865 | ₩55,409 | +0.99% | 1.9만 |
|---|
| 2026.04.13 | ₩54,504 | ₩54,944 | ₩54,504 | ₩54,875 | +0.68% | 8.8천 |
|---|
| 2026.04.10 | ₩54,885 | ₩54,999 | ₩54,665 | ₩54,732 | -0.28% | 6.2천 |
|---|
| 2026.04.09 | ₩54,651 | ₩54,897 | ₩54,424 | ₩54,865 | +0.39% | 1만 |
|---|
| 2026.04.08 | ₩54,678 | ₩54,745 | ₩54,330 | ₩54,600 | -0.14% | 1.9만 |
|---|
| 2026.04.07 | ₩53,206 | ₩53,486 | ₩52,912 | ₩53,486 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩53,032 | ₩53,514 | ₩53,032 | ₩53,462 | +0.81% | 1.3만 |
|---|
| 2026.04.02 | ₩52,898 | ₩53,166 | ₩52,778 | ₩53,124 | +0.43% | 1.4만 |
|---|
| 2026.04.01 | ₩53,434 | ₩53,674 | ₩53,286 | ₩53,491 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩52,871 | ₩53,460 | ₩52,871 | ₩53,344 | +0.89% | 6.4만 |
|---|
| 2026.03.30 | ₩52,858 | ₩52,965 | ₩52,283 | ₩52,354 | -0.95% | 1.3만 |
|---|
| 2026.03.27 | ₩52,979 | ₩53,882 | ₩52,497 | ₩52,541 | -0.83% | 4.4만 |
|---|
| 2026.03.26 | ₩53,942 | ₩54,009 | ₩53,293 | ₩53,293 | -1.20% | 1.3만 |
|---|
| 2026.03.25 | ₩54,290 | ₩54,417 | ₩53,996 | ₩54,163 | -0.23% | 9.5천 |
|---|
| 2026.03.24 | ₩53,943 | ₩54,236 | ₩53,943 | ₩54,129 | +0.34% | 6.1천 |
|---|
| 2026.03.23 | ₩54,223 | ₩54,718 | ₩54,223 | ₩54,335 | +0.21% | 5.1천 |
|---|
| 2026.03.20 | ₩54,223 | ₩54,223 | ₩53,300 | ₩53,518 | -1.30% | 3.9천 |
|---|
| 2026.03.19 | ₩53,808 | ₩54,370 | ₩53,688 | ₩54,247 | +0.82% | 1.7만 |
|---|
| 2026.03.18 | ₩54,906 | ₩54,906 | ₩54,307 | ₩54,307 | -1.09% | 9.8천 |
|---|
| 2026.03.17 | ₩55,401 | ₩55,749 | ₩55,401 | ₩55,488 | +0.16% | 5.7천 |
|---|
| 2026.03.16 | ₩54,986 | ₩55,655 | ₩54,812 | ₩55,209 | +0.41% | 1.5만 |
|---|
| 2026.03.13 | ₩54,986 | ₩55,267 | ₩54,536 | ₩54,536 | -0.82% | 5.8천 |
|---|
| 2026.03.12 | ₩55,053 | ₩55,133 | ₩54,849 | ₩54,849 | -0.37% | 8.6천 |
|---|
| 2026.03.11 | ₩55,708 | ₩55,762 | ₩55,401 | ₩55,490 | -0.39% | 4.9천 |
|---|
| 2026.03.10 | ₩56,993 | ₩56,993 | ₩55,735 | ₩55,929 | -1.87% | 1.2만 |
|---|
| 2026.03.09 | ₩55,481 | ₩55,985 | ₩55,241 | ₩55,985 | +0.91% | 1.2만 |
|---|
| 2026.03.06 | ₩55,949 | ₩56,183 | ₩55,628 | ₩56,035 | +0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩56,725 | ₩56,766 | ₩56,204 | ₩56,634 | -0.16% | 6.2천 |
|---|
| 2026.03.04 | ₩56,442 | ₩57,130 | ₩56,404 | ₩57,130 | +1.22% | 5.2천 |
|---|
| 2026.03.03 | ₩56,337 | ₩56,811 | ₩55,856 | ₩56,811 | +0.84% | 1.4만 |
|---|
| 2026.03.02 | ₩56,739 | ₩57,334 | ₩56,739 | ₩57,334 | +1.05% | 8.1천 |
|---|
| 2026.02.27 | ₩57,247 | ₩57,448 | ₩57,020 | ₩57,447 | +0.35% | 7.5천 |
|---|
| 2026.02.26 | ₩57,943 | ₩57,943 | ₩57,274 | ₩57,631 | -0.54% | 8.6천 |
|---|
| 2026.02.25 | ₩57,609 | ₩58,056 | ₩57,609 | ₩58,056 | +0.78% | 1.7만 |
|---|
| 2026.02.24 | ₩57,328 | ₩57,876 | ₩57,328 | ₩57,864 | +0.94% | 9.7천 |
|---|
| 2026.02.23 | ₩57,957 | ₩58,090 | ₩57,274 | ₩57,354 | -1.04% | 1.3만 |
|---|
| 2026.02.20 | ₩57,742 | ₩58,131 | ₩57,689 | ₩58,002 | +0.45% | 1.4만 |
|---|
| 2026.02.19 | ₩57,809 | ₩57,809 | ₩57,595 | ₩57,783 | -0.05% | 7.4천 |
|---|
| 2026.02.18 | ₩57,702 | ₩58,023 | ₩57,702 | ₩57,859 | +0.27% | 3.9천 |
|---|
| 2026.02.17 | ₩57,595 | ₩57,863 | ₩57,261 | ₩57,811 | +0.37% | 1.2만 |
|---|
| 2026.02.13 | ₩57,475 | ₩57,997 | ₩57,100 | ₩57,601 | +0.22% | 1.4만 |
|---|
| 2026.02.12 | ₩58,719 | ₩58,867 | ₩57,287 | ₩57,524 | -2.04% | 2.1만 |
|---|
| 2026.02.11 | ₩58,826 | ₩58,826 | ₩58,187 | ₩58,433 | -0.67% | 1.1만 |
|---|
| 2026.02.10 | ₩58,960 | ₩59,516 | ₩58,706 | ₩58,745 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩59,669 | ₩59,669 | ₩58,559 | ₩58,960 | -1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩58,840 | ₩58,960 | ₩58,559 | ₩58,928 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩58,104 | ₩58,452 | ₩57,930 | ₩58,041 | -0.11% | 2.1만 |
|---|
| 2026.02.04 | ₩58,800 | ₩58,987 | ₩58,251 | ₩58,761 | -0.07% | 7.9천 |
|---|
| 2026.02.03 | ₩59,843 | ₩59,843 | ₩58,739 | ₩59,188 | -1.10% | 1.3만 |
|---|
| 2026.02.02 | ₩59,201 | ₩59,857 | ₩59,201 | ₩59,748 | +0.92% | 1.7만 |
|---|
| 2026.01.30 | ₩59,522 | ₩59,589 | ₩59,188 | ₩59,514 | -0.01% | 9.9천 |
|---|
| 2026.01.29 | ₩59,707 | ₩59,750 | ₩58,907 | ₩59,665 | -0.07% | 1.1만 |
|---|
| 2026.01.28 | ₩59,910 | ₩59,910 | ₩59,616 | ₩59,776 | -0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩59,790 | ₩60,031 | ₩59,707 | ₩60,024 | +0.39% | 1.9만 |
|---|
| 2026.01.26 | ₩59,603 | ₩59,830 | ₩59,603 | ₩59,785 | +0.31% | 8.7천 |
|---|
| 2026.01.23 | ₩59,362 | ₩59,495 | ₩59,362 | ₩59,446 | +0.14% | 5.9천 |
|---|
| 2026.01.22 | ₩59,214 | ₩59,482 | ₩59,214 | ₩59,378 | +0.28% | 4.8천 |
|---|
| 2026.01.21 | ₩58,626 | ₩59,113 | ₩58,485 | ₩59,066 | +0.75% | 7.8천 |
|---|
| 2026.01.20 | ₩59,027 | ₩59,235 | ₩58,626 | ₩58,651 | -0.64% | 1만 |
|---|
| 2026.01.16 | ₩60,017 | ₩60,017 | ₩59,655 | ₩59,877 | -0.23% | 5.8천 |
|---|
| 2026.01.15 | ₩59,924 | ₩60,111 | ₩59,845 | ₩59,845 | -0.13% | 6.4천 |
|---|
| 2026.01.14 | ₩59,643 | ₩59,643 | ₩59,276 | ₩59,537 | -0.18% | 5.5천 |
|---|
| 2026.01.13 | ₩60,379 | ₩60,379 | ₩59,904 | ₩59,993 | -0.64% | 1.5만 |
|---|
| 2026.01.12 | ₩60,138 | ₩60,205 | ₩59,991 | ₩60,161 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩60,138 | ₩60,209 | ₩59,723 | ₩60,171 | +0.06% | 7.7천 |
|---|
| 2026.01.08 | ₩59,723 | ₩59,897 | ₩59,455 | ₩59,787 | +0.11% | 1.2만 |
|---|
| 2026.01.07 | ₩59,803 | ₩60,151 | ₩59,762 | ₩59,762 | -0.07% | 5.9천 |
|---|
| 2026.01.06 | ₩59,884 | ₩60,203 | ₩59,884 | ₩60,185 | +0.50% | 1.4만 |
|---|
| 2026.01.05 | ₩59,750 | ₩60,058 | ₩59,669 | ₩59,870 | +0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩59,362 | ₩59,774 | ₩59,268 | ₩59,459 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩59,991 | ₩59,991 | ₩59,394 | ₩59,394 | -0.99% | 1.3만 |
|---|
| 2025.12.30 | ₩59,950 | ₩60,044 | ₩59,882 | ₩59,987 | +0.06% | 7.8천 |
|---|
| 2025.12.29 | ₩59,790 | ₩60,058 | ₩59,790 | ₩60,008 | +0.36% | 1.4만 |
|---|
| 2025.12.26 | ₩60,185 | ₩60,272 | ₩60,165 | ₩60,233 | +0.08% | 5.6천 |
|---|
| 2025.12.24 | ₩59,817 | ₩60,151 | ₩59,817 | ₩60,132 | +0.53% | 7.1천 |
|---|
| 2025.12.23 | ₩60,191 | ₩60,419 | ₩60,146 | ₩60,351 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩59,924 | ₩60,218 | ₩59,924 | ₩60,185 | +0.44% | 6천 |
|---|
| 2025.12.19 | ₩59,629 | ₩59,910 | ₩59,522 | ₩59,878 | +0.42% | 6.2천 |
|---|
| 2025.12.18 | ₩59,101 | ₩59,522 | ₩59,101 | ₩59,260 | +0.27% | 5.1천 |
|---|
| 2025.12.17 | ₩59,549 | ₩60,686 | ₩58,702 | ₩58,747 | -1.35% | 5.9천 |
|---|
| 2025.12.16 | ₩59,776 | ₩59,776 | ₩59,348 | ₩59,667 | -0.18% | 6.2천 |
|---|
| 2025.12.15 | ₩59,750 | ₩60,165 | ₩59,696 | ₩59,767 | +0.03% | 8.5천 |
|---|
| 2025.12.12 | ₩60,392 | ₩60,392 | ₩59,495 | ₩59,790 | -1.00% | 7천 |
|---|
| 2025.12.11 | ₩60,115 | ₩60,526 | ₩60,115 | ₩60,419 | +0.51% | 7.3천 |
|---|
| 2025.12.10 | ₩60,178 | ₩60,539 | ₩60,017 | ₩60,539 | +0.60% | 7.4천 |
|---|
| 2025.12.09 | ₩60,579 | ₩60,606 | ₩60,352 | ₩60,486 | -0.15% | 6.9천 |
|---|
| 2025.12.08 | ₩60,686 | ₩60,753 | ₩60,151 | ₩60,432 | -0.42% | 8.1천 |
|---|
| 2025.12.05 | ₩60,502 | ₩60,727 | ₩60,379 | ₩60,590 | +0.15% | 7.6천 |
|---|
| 2025.12.04 | ₩60,539 | ₩60,539 | ₩60,140 | ₩60,325 | -0.35% | 1.9만 |
|---|
| 2025.12.03 | ₩60,165 | ₩60,365 | ₩59,843 | ₩60,270 | +0.18% | 4천 |
|---|
| 2025.12.02 | ₩60,504 | ₩60,646 | ₩60,138 | ₩60,355 | -0.25% | 1.9만 |
|---|
| 2025.12.01 | ₩60,191 | ₩60,499 | ₩59,981 | ₩60,235 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩60,459 | ₩60,566 | ₩60,044 | ₩60,504 | +0.08% | 1.1만 |
|---|
| 2025.11.26 | ₩59,723 | ₩60,272 | ₩59,723 | ₩60,221 | +0.83% | 5.1천 |
|---|
| 2025.11.25 | ₩60,017 | ₩60,261 | ₩59,616 | ₩60,183 | +0.28% | 1.1만 |
|---|
| 2025.11.24 | ₩59,843 | ₩60,031 | ₩59,455 | ₩59,942 | +0.17% | 9.5천 |
|---|
| 2025.11.21 | ₩58,478 | ₩59,295 | ₩58,478 | ₩59,165 | +1.17% | 5.4천 |
|---|
| 2025.11.20 | ₩60,044 | ₩60,365 | ₩58,429 | ₩58,429 | -2.69% | 2.3만 |
|---|
| 2025.11.19 | ₩58,840 | ₩59,303 | ₩58,814 | ₩59,303 | +0.79% | 5.2천 |
|---|
| 2025.11.18 | ₩59,603 | ₩59,643 | ₩58,880 | ₩59,355 | -0.42% | 1.3만 |
|---|
| 2025.11.17 | ₩59,964 | ₩60,753 | ₩59,549 | ₩59,628 | -0.56% | 2.3만 |
|---|
| 2025.11.14 | ₩59,870 | ₩60,258 | ₩59,698 | ₩60,235 | +0.61% | 1.8만 |
|---|
| 2025.11.13 | ₩60,967 | ₩61,048 | ₩60,285 | ₩60,336 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩61,262 | ₩61,449 | ₩61,160 | ₩61,335 | +0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩61,436 | ₩61,690 | ₩61,396 | ₩61,635 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩61,061 | ₩61,516 | ₩61,061 | ₩61,401 | +0.56% | 1만 |
|---|
| 2025.11.07 | ₩60,526 | ₩60,593 | ₩59,830 | ₩60,557 | +0.05% | 7.3천 |
|---|
| 2025.11.06 | ₩60,874 | ₩60,914 | ₩60,579 | ₩60,640 | -0.38% | 9.2천 |
|---|
| 2025.11.05 | ₩61,008 | ₩61,289 | ₩60,808 | ₩61,155 | +0.24% | 7.9천 |
|---|
| 2025.11.04 | ₩61,302 | ₩61,329 | ₩61,048 | ₩61,159 | -0.23% | 7.9천 |
|---|
| 2025.11.03 | ₩62,145 | ₩62,145 | ₩61,650 | ₩61,813 | -0.53% | 6.5천 |
|---|
| 2025.10.31 | ₩62,038 | ₩62,038 | ₩61,384 | ₩61,678 | -0.58% | 1.8만 |
|---|
| 2025.10.30 | ₩62,132 | ₩62,132 | ₩61,570 | ₩61,575 | -0.90% | 7.3천 |
|---|
| 2025.10.29 | ₩62,180 | ₩62,279 | ₩61,877 | ₩61,927 | -0.41% | 8.5천 |
|---|
| 2025.10.28 | ₩62,346 | ₩62,426 | ₩61,944 | ₩62,223 | -0.20% | 5.3천 |
|---|
| 2025.10.27 | ₩61,877 | ₩61,998 | ₩61,730 | ₩61,943 | +0.11% | 7.9천 |
|---|
| 2025.10.24 | ₩61,254 | ₩61,409 | ₩61,021 | ₩61,257 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩60,633 | ₩60,834 | ₩60,553 | ₩60,729 | +0.16% | 1.2만 |
|---|
| 2025.10.22 | ₩60,660 | ₩60,927 | ₩60,339 | ₩60,448 | -0.35% | 1.5만 |
|---|
| 2025.10.21 | ₩61,061 | ₩61,128 | ₩60,767 | ₩60,996 | -0.11% | 6.2천 |
|---|
| 2025.10.20 | ₩60,620 | ₩61,115 | ₩60,620 | ₩60,967 | +0.57% | 1.1만 |
|---|
| 2025.10.17 | ₩59,977 | ₩60,472 | ₩59,896 | ₩60,246 | +0.45% | 9.1천 |
|---|
| 2025.10.16 | ₩60,486 | ₩60,660 | ₩59,750 | ₩59,949 | -0.89% | 2.1만 |
|---|
| 2025.10.15 | ₩60,669 | ₩60,673 | ₩59,985 | ₩60,308 | -0.60% | 6.2천 |
|---|
| 2025.10.14 | ₩59,656 | ₩60,339 | ₩59,608 | ₩60,124 | +0.79% | 4천 |
|---|
| 2025.10.13 | ₩59,910 | ₩60,419 | ₩59,910 | ₩60,353 | +0.74% | 5.4천 |
|---|
| 2025.10.10 | ₩61,182 | ₩61,356 | ₩59,214 | ₩59,447 | -2.83% | 1.8만 |
|---|