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 | ₩54,924 | ₩55,172 | ₩54,890 | ₩55,090 | +0.30% | 5.4천 |
| 2026.10.08 | ₩54,662 | ₩54,863 | ₩54,595 | ₩54,728 | +0.12% | 9.7천 |
| 2026.10.07 | ₩54,783 | ₩54,937 | ₩54,622 | ₩54,925 | +0.26% | 5.2천 |
| 2026.10.06 | ₩55,051 | ₩55,373 | ₩55,051 | ₩55,298 | +0.45% | 1만 |
| 2026.10.05 | ₩54,608 | ₩55,078 | ₩54,608 | ₩55,044 | +0.80% | 1.3만 |
| 2026.10.02 | ₩54,716 | ₩54,830 | ₩54,514 | ₩54,696 | -0.04% | 1.1만 |
| 2026.10.01 | ₩54,313 | ₩54,327 | ₩53,898 | ₩54,300 | -0.02% | 2.1만 |
| 2026.09.30 | ₩54,313 | ₩54,501 | ₩54,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,177 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩54,354 | ₩54,702 | ₩54,266 | ₩54,340 | -0.02% | 4.5천 |
|---|
| 2026.09.28 | ₩54,622 | ₩54,635 | ₩54,246 | ₩54,356 | -0.49% | 1.4만 |
|---|
| 2026.09.25 | ₩54,700 | ₩54,903 | ₩54,606 | ₩54,858 | +0.29% | 9.4천 |
|---|
| 2026.09.24 | ₩54,447 | ₩54,769 | ₩54,407 | ₩54,653 | +0.38% | 4.4천 |
|---|
| 2026.09.23 | ₩55,239 | ₩55,239 | ₩54,662 | ₩54,689 | -1.00% | 9.8천 |
|---|
| 2026.09.22 | ₩55,413 | ₩55,413 | ₩55,286 | ₩55,341 | -0.13% | 6.8천 |
|---|
| 2026.09.21 | ₩55,118 | ₩55,601 | ₩55,078 | ₩55,322 | +0.37% | 2.1만 |
|---|
| 2026.09.18 | ₩54,649 | ₩54,836 | ₩54,514 | ₩54,737 | +0.16% | 8.4천 |
|---|
| 2026.09.17 | ₩54,582 | ₩54,650 | ₩54,447 | ₩54,650 | +0.13% | 5.3천 |
|---|
| 2026.09.16 | ₩54,266 | ₩54,465 | ₩53,670 | ₩54,028 | -0.44% | 9천 |
|---|
| 2026.09.15 | ₩54,474 | ₩54,535 | ₩54,246 | ₩54,340 | -0.25% | 4.4천 |
|---|
| 2026.09.14 | ₩54,649 | ₩54,702 | ₩54,451 | ₩54,611 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩54,877 | ₩54,921 | ₩54,642 | ₩54,761 | -0.21% | 1.3만 |
|---|
| 2026.09.10 | ₩54,447 | ₩54,447 | ₩54,193 | ₩54,272 | -0.32% | 1.2만 |
|---|
| 2026.09.09 | ₩54,729 | ₩54,729 | ₩54,489 | ₩54,529 | -0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩55,292 | ₩55,292 | ₩54,984 | ₩55,064 | -0.41% | 4.3만 |
|---|
| 2026.09.04 | ₩55,453 | ₩55,453 | ₩55,185 | ₩55,257 | -0.35% | 6.6천 |
|---|
| 2026.09.03 | ₩55,346 | ₩55,507 | ₩55,185 | ₩55,440 | +0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩55,024 | ₩55,265 | ₩54,819 | ₩55,141 | +0.21% | 2.4만 |
|---|
| 2026.09.01 | ₩55,252 | ₩55,252 | ₩54,944 | ₩55,145 | -0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩55,333 | ₩55,440 | ₩55,265 | ₩55,429 | +0.17% | 8천 |
|---|
| 2026.08.28 | ₩55,789 | ₩55,909 | ₩55,500 | ₩55,535 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩55,373 | ₩55,802 | ₩55,373 | ₩55,724 | +0.63% | 5.3천 |
|---|
| 2026.08.26 | ₩55,292 | ₩55,426 | ₩55,185 | ₩55,268 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩55,487 | ₩55,520 | ₩55,359 | ₩55,483 | -0.01% | 4.2천 |
|---|
| 2026.08.24 | ₩55,259 | ₩55,409 | ₩55,105 | ₩55,249 | -0.02% | 9.3천 |
|---|
| 2026.08.21 | ₩55,326 | ₩55,440 | ₩55,212 | ₩55,375 | +0.09% | 7.8천 |
|---|
| 2026.08.20 | ₩56,110 | ₩56,110 | ₩55,145 | ₩55,145 | -1.72% | 1.1만 |
|---|
| 2026.08.19 | ₩55,654 | ₩55,963 | ₩55,539 | ₩55,539 | -0.21% | 5.5천 |
|---|
| 2026.08.18 | ₩55,990 | ₩55,990 | ₩55,589 | ₩55,666 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩56,070 | ₩56,258 | ₩55,976 | ₩56,063 | -0.01% | 1.3만 |
|---|
| 2026.08.14 | ₩56,258 | ₩56,258 | ₩56,030 | ₩56,084 | -0.31% | 8.9천 |
|---|
| 2026.08.13 | ₩56,137 | ₩56,325 | ₩56,053 | ₩56,242 | +0.19% | 1.9만 |
|---|
| 2026.08.12 | ₩56,097 | ₩56,271 | ₩55,949 | ₩56,047 | -0.09% | 7.5천 |
|---|
| 2026.08.11 | ₩56,352 | ₩56,526 | ₩56,090 | ₩56,117 | -0.42% | 1.1만 |
|---|
| 2026.08.10 | ₩56,325 | ₩56,526 | ₩56,030 | ₩56,352 | +0.05% | 8.6천 |
|---|
| 2026.08.07 | ₩56,191 | ₩56,231 | ₩55,909 | ₩56,218 | +0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩55,856 | ₩56,156 | ₩55,789 | ₩55,990 | +0.24% | 8.3천 |
|---|
| 2026.08.05 | ₩55,775 | ₩56,928 | ₩55,775 | ₩56,110 | +0.60% | 4.3만 |
|---|
| 2026.08.04 | ₩56,124 | ₩56,513 | ₩55,587 | ₩55,959 | -0.29% | 2.6만 |
|---|
| 2026.08.03 | ₩55,520 | ₩56,043 | ₩55,473 | ₩55,947 | +0.77% | 2.5만 |
|---|
| 2026.07.31 | ₩55,035 | ₩55,252 | ₩54,514 | ₩55,252 | +0.39% | 6.8천 |
|---|
| 2026.07.30 | ₩54,434 | ₩54,997 | ₩54,434 | ₩54,970 | +0.99% | 8.9천 |
|---|
| 2026.07.29 | ₩54,716 | ₩55,011 | ₩53,965 | ₩54,016 | -1.28% | 8.8천 |
|---|
| 2026.07.28 | ₩54,729 | ₩55,172 | ₩54,716 | ₩55,117 | +0.71% | 1.1만 |
|---|
| 2026.07.27 | ₩55,346 | ₩55,346 | ₩54,662 | ₩54,842 | -0.91% | 5.6천 |
|---|
| 2026.07.24 | ₩54,850 | ₩55,058 | ₩54,665 | ₩54,753 | -0.18% | 7.8천 |
|---|
| 2026.07.23 | ₩54,702 | ₩54,810 | ₩54,488 | ₩54,675 | -0.05% | 3만 |
|---|
| 2026.07.22 | ₩55,131 | ₩55,413 | ₩55,131 | ₩55,319 | +0.34% | 1.7만 |
|---|
| 2026.07.21 | ₩55,386 | ₩55,775 | ₩55,386 | ₩55,661 | +0.50% | 9.3천 |
|---|
| 2026.07.20 | ₩55,587 | ₩55,587 | ₩55,185 | ₩55,235 | -0.63% | 7.2천 |
|---|
| 2026.07.17 | ₩54,970 | ₩55,520 | ₩54,944 | ₩55,265 | +0.54% | 1.1만 |
|---|
| 2026.07.16 | ₩55,587 | ₩56,030 | ₩55,587 | ₩55,701 | +0.21% | 9.5천 |
|---|
| 2026.07.15 | ₩55,909 | ₩56,043 | ₩55,742 | ₩55,935 | +0.05% | 5.1천 |
|---|
| 2026.07.14 | ₩55,762 | ₩56,070 | ₩55,762 | ₩56,011 | +0.45% | 1.1만 |
|---|
| 2026.07.13 | ₩55,802 | ₩56,016 | ₩55,654 | ₩55,719 | -0.15% | 1만 |
|---|
| 2026.07.10 | ₩55,011 | ₩56,124 | ₩55,011 | ₩56,113 | +2.00% | 1.1만 |
|---|
| 2026.07.09 | ₩55,775 | ₩56,010 | ₩55,594 | ₩56,010 | +0.42% | 9.2천 |
|---|
| 2026.07.08 | ₩55,252 | ₩55,534 | ₩55,050 | ₩55,523 | +0.49% | 1만 |
|---|
| 2026.07.07 | ₩56,177 | ₩56,177 | ₩55,721 | ₩55,856 | -0.57% | 1.2만 |
|---|
| 2026.07.06 | ₩55,748 | ₩56,176 | ₩55,748 | ₩56,108 | +0.64% | 7.2천 |
|---|
| 2026.07.02 | ₩55,654 | ₩56,094 | ₩55,145 | ₩55,569 | -0.15% | 1.4만 |
|---|
| 2026.07.01 | ₩55,319 | ₩55,802 | ₩55,319 | ₩55,610 | +0.53% | 8.3천 |
|---|
| 2026.06.30 | ₩55,842 | ₩56,184 | ₩55,782 | ₩56,176 | +0.60% | 2만 |
|---|
| 2026.06.29 | ₩55,641 | ₩55,924 | ₩55,216 | ₩55,870 | +0.41% | 1.9만 |
|---|
| 2026.06.26 | ₩54,863 | ₩55,487 | ₩54,836 | ₩55,274 | +0.75% | 1.7만 |
|---|
| 2026.06.25 | ₩55,547 | ₩55,587 | ₩54,903 | ₩55,192 | -0.64% | 2.7만 |
|---|
| 2026.06.24 | ₩55,265 | ₩55,574 | ₩55,131 | ₩55,186 | -0.14% | 1만 |
|---|
| 2026.06.23 | ₩55,185 | ₩55,681 | ₩53,656 | ₩55,579 | +0.71% | 1.4만 |
|---|
| 2026.06.22 | ₩56,285 | ₩56,687 | ₩56,101 | ₩56,352 | +0.12% | 1.7만 |
|---|
| 2026.06.18 | ₩56,151 | ₩56,325 | ₩55,936 | ₩56,325 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩56,432 | ₩56,432 | ₩55,581 | ₩55,675 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩56,754 | ₩56,955 | ₩56,607 | ₩56,635 | -0.21% | 2.8만 |
|---|
| 2026.06.15 | ₩56,446 | ₩56,927 | ₩56,446 | ₩56,747 | +0.53% | 2.9만 |
|---|
| 2026.06.12 | ₩55,359 | ₩55,735 | ₩55,145 | ₩55,695 | +0.61% | 1.9만 |
|---|
| 2026.06.11 | ₩54,917 | ₩55,520 | ₩54,917 | ₩55,449 | +0.97% | 3.2만 |
|---|
| 2026.06.10 | ₩55,158 | ₩55,779 | ₩54,890 | ₩54,890 | -0.49% | 1.3만 |
|---|
| 2026.06.09 | ₩56,392 | ₩56,392 | ₩55,011 | ₩55,797 | -1.06% | 3.1만 |
|---|
| 2026.06.08 | ₩56,271 | ₩56,432 | ₩55,949 | ₩55,998 | -0.49% | 2.3만 |
|---|
| 2026.06.05 | ₩56,995 | ₩56,995 | ₩55,668 | ₩55,872 | -1.97% | 1.5만 |
|---|
| 2026.06.04 | ₩56,995 | ₩57,250 | ₩56,995 | ₩57,223 | +0.40% | 8.5천 |
|---|
| 2026.06.03 | ₩57,405 | ₩57,405 | ₩57,163 | ₩57,193 | -0.37% | 5.4천 |
|---|
| 2026.06.02 | ₩57,666 | ₩57,840 | ₩57,472 | ₩57,773 | +0.19% | 8.1천 |
|---|
| 2026.06.01 | ₩57,612 | ₩57,836 | ₩57,451 | ₩57,836 | +0.39% | 1만 |
|---|
| 2026.05.29 | ₩57,592 | ₩57,657 | ₩57,492 | ₩57,545 | -0.08% | 7.9천 |
|---|
| 2026.05.28 | ₩57,274 | ₩57,599 | ₩57,274 | ₩57,599 | +0.57% | 6.1천 |
|---|
| 2026.05.27 | ₩57,304 | ₩57,320 | ₩57,036 | ₩57,320 | +0.03% | 5.9천 |
|---|
| 2026.05.26 | ₩57,331 | ₩57,599 | ₩57,331 | ₩57,490 | +0.28% | 8.9천 |
|---|
| 2026.05.22 | ₩57,022 | ₩57,223 | ₩56,943 | ₩57,170 | +0.26% | 4.8천 |
|---|
| 2026.05.21 | ₩56,379 | ₩56,888 | ₩56,379 | ₩56,812 | +0.77% | 4.6천 |
|---|
| 2026.05.20 | ₩56,325 | ₩56,754 | ₩56,325 | ₩56,746 | +0.75% | 5.4천 |
|---|
| 2026.05.19 | ₩56,620 | ₩56,861 | ₩56,459 | ₩56,486 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩56,821 | ₩57,009 | ₩56,593 | ₩56,877 | +0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩56,801 | ₩57,150 | ₩56,788 | ₩56,895 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩57,143 | ₩57,537 | ₩57,143 | ₩57,537 | +0.69% | 7.4천 |
|---|
| 2026.05.13 | ₩57,022 | ₩57,183 | ₩56,714 | ₩57,123 | +0.18% | 5.6천 |
|---|
| 2026.05.12 | ₩57,022 | ₩57,291 | ₩56,868 | ₩57,253 | +0.40% | 1.4만 |
|---|
| 2026.05.11 | ₩57,183 | ₩57,331 | ₩57,022 | ₩57,297 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩57,076 | ₩57,183 | ₩56,962 | ₩57,164 | +0.16% | 9.5천 |
|---|
| 2026.05.07 | ₩56,835 | ₩57,103 | ₩56,566 | ₩56,703 | -0.23% | 2.1만 |
|---|
| 2026.05.06 | ₩56,593 | ₩57,321 | ₩56,593 | ₩56,884 | +0.51% | 5.9천 |
|---|
| 2026.05.05 | ₩56,553 | ₩56,620 | ₩56,352 | ₩56,588 | +0.06% | 8.9천 |
|---|
| 2026.05.04 | ₩56,352 | ₩56,432 | ₩55,842 | ₩56,164 | -0.33% | 1.3만 |
|---|
| 2026.05.01 | ₩56,462 | ₩56,462 | ₩56,312 | ₩56,383 | -0.14% | 1만 |
|---|
| 2026.04.30 | ₩55,915 | ₩56,151 | ₩55,641 | ₩56,059 | +0.26% | 2.3만 |
|---|
| 2026.04.29 | ₩55,574 | ₩55,618 | ₩55,386 | ₩55,618 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩55,949 | ₩56,030 | ₩55,641 | ₩55,905 | -0.08% | 8.8천 |
|---|
| 2026.04.27 | ₩55,936 | ₩56,224 | ₩55,896 | ₩56,148 | +0.38% | 1.4만 |
|---|
| 2026.04.24 | ₩55,869 | ₩56,090 | ₩55,654 | ₩55,959 | +0.16% | 1.1만 |
|---|
| 2026.04.23 | ₩55,198 | ₩55,976 | ₩53,546 | ₩55,740 | +0.98% | 2.8만 |
|---|
| 2026.04.22 | ₩55,842 | ₩55,990 | ₩55,453 | ₩55,772 | -0.12% | 9.1천 |
|---|
| 2026.04.21 | ₩55,882 | ₩56,137 | ₩55,574 | ₩55,775 | -0.19% | 8.3천 |
|---|
| 2026.04.20 | ₩55,923 | ₩56,244 | ₩55,654 | ₩55,882 | -0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩55,882 | ₩56,231 | ₩55,719 | ₩56,165 | +0.51% | 1.5만 |
|---|
| 2026.04.16 | ₩55,386 | ₩55,574 | ₩55,131 | ₩55,365 | -0.04% | 1.3만 |
|---|
| 2026.04.15 | ₩55,333 | ₩55,453 | ₩54,984 | ₩55,334 | +0.00% | 6.5천 |
|---|
| 2026.04.14 | ₩54,984 | ₩55,654 | ₩54,984 | ₩55,528 | +0.99% | 1.9만 |
|---|
| 2026.04.13 | ₩54,622 | ₩55,063 | ₩54,622 | ₩54,993 | +0.68% | 8.8천 |
|---|
| 2026.04.10 | ₩55,004 | ₩55,118 | ₩54,783 | ₩54,850 | -0.28% | 6.2천 |
|---|
| 2026.04.09 | ₩54,769 | ₩55,016 | ₩54,541 | ₩54,984 | +0.39% | 1만 |
|---|
| 2026.04.08 | ₩54,796 | ₩54,863 | ₩54,447 | ₩54,718 | -0.14% | 1.9만 |
|---|
| 2026.04.07 | ₩53,321 | ₩53,601 | ₩53,026 | ₩53,601 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩53,147 | ₩53,629 | ₩53,147 | ₩53,577 | +0.81% | 1.3만 |
|---|
| 2026.04.02 | ₩53,012 | ₩53,281 | ₩52,892 | ₩53,239 | +0.43% | 1.4만 |
|---|
| 2026.04.01 | ₩53,549 | ₩53,790 | ₩53,401 | ₩53,607 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩52,986 | ₩53,576 | ₩52,986 | ₩53,459 | +0.89% | 6.4만 |
|---|
| 2026.03.30 | ₩52,972 | ₩53,080 | ₩52,396 | ₩52,467 | -0.95% | 1.3만 |
|---|
| 2026.03.27 | ₩53,093 | ₩53,998 | ₩52,610 | ₩52,654 | -0.83% | 4.4만 |
|---|
| 2026.03.26 | ₩54,059 | ₩54,126 | ₩53,408 | ₩53,408 | -1.20% | 1.3만 |
|---|
| 2026.03.25 | ₩54,407 | ₩54,535 | ₩54,112 | ₩54,280 | -0.23% | 9.5천 |
|---|
| 2026.03.24 | ₩54,060 | ₩54,354 | ₩54,060 | ₩54,246 | +0.34% | 6.1천 |
|---|
| 2026.03.23 | ₩54,340 | ₩54,836 | ₩54,340 | ₩54,453 | +0.21% | 5.1천 |
|---|
| 2026.03.20 | ₩54,340 | ₩54,340 | ₩53,415 | ₩53,633 | -1.30% | 3.9천 |
|---|
| 2026.03.19 | ₩53,924 | ₩54,488 | ₩53,804 | ₩54,364 | +0.82% | 1.7만 |
|---|
| 2026.03.18 | ₩55,024 | ₩55,024 | ₩54,425 | ₩54,425 | -1.09% | 9.8천 |
|---|
| 2026.03.17 | ₩55,520 | ₩55,869 | ₩55,520 | ₩55,607 | +0.16% | 5.7천 |
|---|
| 2026.03.16 | ₩55,105 | ₩55,775 | ₩54,930 | ₩55,329 | +0.41% | 1.5만 |
|---|
| 2026.03.13 | ₩55,105 | ₩55,386 | ₩54,654 | ₩54,654 | -0.82% | 5.8천 |
|---|
| 2026.03.12 | ₩55,172 | ₩55,252 | ₩54,968 | ₩54,968 | -0.37% | 8.6천 |
|---|
| 2026.03.11 | ₩55,829 | ₩55,882 | ₩55,520 | ₩55,610 | -0.39% | 4.9천 |
|---|
| 2026.03.10 | ₩57,116 | ₩57,116 | ₩55,856 | ₩56,050 | -1.87% | 1.2만 |
|---|
| 2026.03.09 | ₩55,601 | ₩56,106 | ₩55,361 | ₩56,106 | +0.91% | 1.2만 |
|---|
| 2026.03.06 | ₩56,070 | ₩56,305 | ₩55,748 | ₩56,156 | +0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩56,848 | ₩56,888 | ₩56,325 | ₩56,757 | -0.16% | 6.2천 |
|---|
| 2026.03.04 | ₩56,564 | ₩57,253 | ₩56,526 | ₩57,253 | +1.22% | 5.2천 |
|---|
| 2026.03.03 | ₩56,459 | ₩56,934 | ₩55,976 | ₩56,934 | +0.84% | 1.4만 |
|---|
| 2026.03.02 | ₩56,861 | ₩57,458 | ₩56,861 | ₩57,458 | +1.05% | 8.1천 |
|---|
| 2026.02.27 | ₩57,371 | ₩57,572 | ₩57,143 | ₩57,571 | +0.35% | 7.5천 |
|---|
| 2026.02.26 | ₩58,068 | ₩58,068 | ₩57,398 | ₩57,756 | -0.54% | 8.6천 |
|---|
| 2026.02.25 | ₩57,733 | ₩58,181 | ₩57,733 | ₩58,181 | +0.78% | 1.7만 |
|---|
| 2026.02.24 | ₩57,451 | ₩58,001 | ₩57,451 | ₩57,989 | +0.94% | 9.7천 |
|---|
| 2026.02.23 | ₩58,082 | ₩58,216 | ₩57,398 | ₩57,478 | -1.04% | 1.3만 |
|---|
| 2026.02.20 | ₩57,867 | ₩58,256 | ₩57,814 | ₩58,127 | +0.45% | 1.4만 |
|---|
| 2026.02.19 | ₩57,934 | ₩57,934 | ₩57,720 | ₩57,907 | -0.05% | 7.4천 |
|---|
| 2026.02.18 | ₩57,827 | ₩58,149 | ₩57,827 | ₩57,984 | +0.27% | 3.9천 |
|---|
| 2026.02.17 | ₩57,720 | ₩57,988 | ₩57,384 | ₩57,936 | +0.37% | 1.2만 |
|---|
| 2026.02.13 | ₩57,599 | ₩58,122 | ₩57,223 | ₩57,725 | +0.22% | 1.4만 |
|---|
| 2026.02.12 | ₩58,846 | ₩58,994 | ₩57,411 | ₩57,649 | -2.04% | 2.1만 |
|---|
| 2026.02.11 | ₩58,953 | ₩58,953 | ₩58,312 | ₩58,559 | -0.67% | 1.1만 |
|---|
| 2026.02.10 | ₩59,088 | ₩59,644 | ₩58,833 | ₩58,872 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩59,798 | ₩59,798 | ₩58,685 | ₩59,088 | -1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩58,967 | ₩59,088 | ₩58,685 | ₩59,055 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩58,229 | ₩58,578 | ₩58,055 | ₩58,166 | -0.11% | 2.1만 |
|---|
| 2026.02.04 | ₩58,927 | ₩59,114 | ₩58,377 | ₩58,888 | -0.07% | 7.9천 |
|---|
| 2026.02.03 | ₩59,973 | ₩59,973 | ₩58,866 | ₩59,316 | -1.10% | 1.3만 |
|---|
| 2026.02.02 | ₩59,329 | ₩59,986 | ₩59,329 | ₩59,877 | +0.92% | 1.7만 |
|---|
| 2026.01.30 | ₩59,651 | ₩59,718 | ₩59,316 | ₩59,643 | -0.01% | 9.9천 |
|---|
| 2026.01.29 | ₩59,836 | ₩59,879 | ₩59,034 | ₩59,794 | -0.07% | 1.1만 |
|---|
| 2026.01.28 | ₩60,040 | ₩60,040 | ₩59,745 | ₩59,906 | -0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩59,919 | ₩60,160 | ₩59,836 | ₩60,154 | +0.39% | 1.9만 |
|---|
| 2026.01.26 | ₩59,731 | ₩59,959 | ₩59,731 | ₩59,914 | +0.31% | 8.7천 |
|---|
| 2026.01.23 | ₩59,490 | ₩59,624 | ₩59,490 | ₩59,574 | +0.14% | 5.9천 |
|---|
| 2026.01.22 | ₩59,342 | ₩59,611 | ₩59,342 | ₩59,506 | +0.28% | 4.8천 |
|---|
| 2026.01.21 | ₩58,752 | ₩59,240 | ₩58,611 | ₩59,193 | +0.75% | 7.8천 |
|---|
| 2026.01.20 | ₩59,155 | ₩59,362 | ₩58,752 | ₩58,778 | -0.64% | 1만 |
|---|
| 2026.01.16 | ₩60,147 | ₩60,147 | ₩59,784 | ₩60,006 | -0.23% | 5.8천 |
|---|
| 2026.01.15 | ₩60,053 | ₩60,241 | ₩59,974 | ₩59,974 | -0.13% | 6.4천 |
|---|
| 2026.01.14 | ₩59,771 | ₩59,771 | ₩59,404 | ₩59,666 | -0.18% | 5.5천 |
|---|
| 2026.01.13 | ₩60,509 | ₩60,509 | ₩60,033 | ₩60,123 | -0.64% | 1.5만 |
|---|
| 2026.01.12 | ₩60,268 | ₩60,335 | ₩60,120 | ₩60,290 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩60,268 | ₩60,339 | ₩59,852 | ₩60,301 | +0.06% | 7.7천 |
|---|
| 2026.01.08 | ₩59,852 | ₩60,026 | ₩59,584 | ₩59,916 | +0.11% | 1.2만 |
|---|
| 2026.01.07 | ₩59,932 | ₩60,281 | ₩59,891 | ₩59,891 | -0.07% | 5.9천 |
|---|
| 2026.01.06 | ₩60,013 | ₩60,333 | ₩60,013 | ₩60,315 | +0.50% | 1.4만 |
|---|
| 2026.01.05 | ₩59,879 | ₩60,187 | ₩59,798 | ₩59,999 | +0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩59,490 | ₩59,903 | ₩59,396 | ₩59,588 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩60,120 | ₩60,120 | ₩59,522 | ₩59,522 | -0.99% | 1.3만 |
|---|
| 2025.12.30 | ₩60,080 | ₩60,174 | ₩60,012 | ₩60,116 | +0.06% | 7.8천 |
|---|
| 2025.12.29 | ₩59,919 | ₩60,187 | ₩59,919 | ₩60,138 | +0.36% | 1.4만 |
|---|
| 2025.12.26 | ₩60,315 | ₩60,402 | ₩60,295 | ₩60,363 | +0.08% | 5.6천 |
|---|
| 2025.12.24 | ₩59,946 | ₩60,281 | ₩59,946 | ₩60,262 | +0.53% | 7.1천 |
|---|
| 2025.12.23 | ₩60,321 | ₩60,549 | ₩60,276 | ₩60,481 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩60,053 | ₩60,348 | ₩60,053 | ₩60,315 | +0.44% | 6천 |
|---|
| 2025.12.19 | ₩59,758 | ₩60,040 | ₩59,651 | ₩60,008 | +0.42% | 6.2천 |
|---|
| 2025.12.18 | ₩59,228 | ₩59,651 | ₩59,228 | ₩59,388 | +0.27% | 5.1천 |
|---|
| 2025.12.17 | ₩59,678 | ₩60,818 | ₩58,829 | ₩58,874 | -1.35% | 5.9천 |
|---|
| 2025.12.16 | ₩59,906 | ₩59,906 | ₩59,476 | ₩59,796 | -0.18% | 6.2천 |
|---|
| 2025.12.15 | ₩59,879 | ₩60,295 | ₩59,825 | ₩59,896 | +0.03% | 8.5천 |
|---|
| 2025.12.12 | ₩60,522 | ₩60,522 | ₩59,624 | ₩59,919 | -1.00% | 7천 |
|---|
| 2025.12.11 | ₩60,245 | ₩60,657 | ₩60,245 | ₩60,549 | +0.51% | 7.3천 |
|---|
| 2025.12.10 | ₩60,308 | ₩60,670 | ₩60,147 | ₩60,670 | +0.60% | 7.4천 |
|---|
| 2025.12.09 | ₩60,710 | ₩60,737 | ₩60,482 | ₩60,616 | -0.15% | 6.9천 |
|---|
| 2025.12.08 | ₩60,818 | ₩60,885 | ₩60,281 | ₩60,563 | -0.42% | 8.1천 |
|---|
| 2025.12.05 | ₩60,632 | ₩60,858 | ₩60,509 | ₩60,721 | +0.15% | 7.6천 |
|---|
| 2025.12.04 | ₩60,670 | ₩60,670 | ₩60,270 | ₩60,455 | -0.35% | 1.9만 |
|---|
| 2025.12.03 | ₩60,295 | ₩60,496 | ₩59,973 | ₩60,400 | +0.18% | 4천 |
|---|
| 2025.12.02 | ₩60,635 | ₩60,777 | ₩60,268 | ₩60,485 | -0.25% | 1.9만 |
|---|
| 2025.12.01 | ₩60,321 | ₩60,630 | ₩60,111 | ₩60,366 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩60,590 | ₩60,697 | ₩60,174 | ₩60,635 | +0.08% | 1.1만 |
|---|
| 2025.11.26 | ₩59,852 | ₩60,402 | ₩59,852 | ₩60,351 | +0.83% | 5.1천 |
|---|
| 2025.11.25 | ₩60,147 | ₩60,391 | ₩59,745 | ₩60,313 | +0.28% | 1.1만 |
|---|
| 2025.11.24 | ₩59,973 | ₩60,160 | ₩59,584 | ₩60,072 | +0.17% | 9.5천 |
|---|
| 2025.11.21 | ₩58,605 | ₩59,423 | ₩58,605 | ₩59,293 | +1.17% | 5.4천 |
|---|
| 2025.11.20 | ₩60,174 | ₩60,496 | ₩58,555 | ₩58,555 | -2.69% | 2.3만 |
|---|
| 2025.11.19 | ₩58,967 | ₩59,431 | ₩58,941 | ₩59,431 | +0.79% | 5.2천 |
|---|
| 2025.11.18 | ₩59,731 | ₩59,771 | ₩59,007 | ₩59,483 | -0.42% | 1.3만 |
|---|
| 2025.11.17 | ₩60,093 | ₩60,885 | ₩59,678 | ₩59,757 | -0.56% | 2.3만 |
|---|
| 2025.11.14 | ₩59,999 | ₩60,388 | ₩59,826 | ₩60,366 | +0.61% | 1.8만 |
|---|
| 2025.11.13 | ₩61,099 | ₩61,180 | ₩60,415 | ₩60,466 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩61,394 | ₩61,582 | ₩61,292 | ₩61,468 | +0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩61,569 | ₩61,823 | ₩61,528 | ₩61,768 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩61,193 | ₩61,649 | ₩61,193 | ₩61,534 | +0.56% | 1만 |
|---|
| 2025.11.07 | ₩60,657 | ₩60,724 | ₩59,959 | ₩60,687 | +0.05% | 7.3천 |
|---|
| 2025.11.06 | ₩61,005 | ₩61,046 | ₩60,710 | ₩60,771 | -0.38% | 9.2천 |
|---|
| 2025.11.05 | ₩61,139 | ₩61,421 | ₩60,940 | ₩61,287 | +0.24% | 7.9천 |
|---|
| 2025.11.04 | ₩61,434 | ₩61,461 | ₩61,180 | ₩61,291 | -0.23% | 7.9천 |
|---|
| 2025.11.03 | ₩62,279 | ₩62,279 | ₩61,783 | ₩61,947 | -0.53% | 6.5천 |
|---|
| 2025.10.31 | ₩62,172 | ₩62,172 | ₩61,516 | ₩61,811 | -0.58% | 1.8만 |
|---|
| 2025.10.30 | ₩62,266 | ₩62,266 | ₩61,703 | ₩61,708 | -0.90% | 7.3천 |
|---|
| 2025.10.29 | ₩62,314 | ₩62,413 | ₩62,011 | ₩62,061 | -0.41% | 8.5천 |
|---|
| 2025.10.28 | ₩62,480 | ₩62,561 | ₩62,078 | ₩62,357 | -0.20% | 5.3천 |
|---|
| 2025.10.27 | ₩62,011 | ₩62,132 | ₩61,864 | ₩62,077 | +0.11% | 7.9천 |
|---|
| 2025.10.24 | ₩61,386 | ₩61,542 | ₩61,153 | ₩61,389 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩60,764 | ₩60,965 | ₩60,683 | ₩60,860 | +0.16% | 1.2만 |
|---|
| 2025.10.22 | ₩60,791 | ₩61,059 | ₩60,469 | ₩60,579 | -0.35% | 1.5만 |
|---|
| 2025.10.21 | ₩61,193 | ₩61,260 | ₩60,898 | ₩61,127 | -0.11% | 6.2천 |
|---|
| 2025.10.20 | ₩60,750 | ₩61,247 | ₩60,750 | ₩61,099 | +0.57% | 1.1만 |
|---|
| 2025.10.17 | ₩60,107 | ₩60,603 | ₩60,025 | ₩60,376 | +0.45% | 9.1천 |
|---|
| 2025.10.16 | ₩60,616 | ₩60,791 | ₩59,879 | ₩60,079 | -0.89% | 2.1만 |
|---|
| 2025.10.15 | ₩60,800 | ₩60,804 | ₩60,115 | ₩60,438 | -0.60% | 6.2천 |
|---|
| 2025.10.14 | ₩59,785 | ₩60,469 | ₩59,737 | ₩60,254 | +0.79% | 4천 |
|---|
| 2025.10.13 | ₩60,040 | ₩60,549 | ₩60,040 | ₩60,484 | +0.74% | 5.4천 |
|---|
| 2025.10.10 | ₩61,314 | ₩61,488 | ₩59,342 | ₩59,576 | -2.83% | 1.8만 |
|---|