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 | ₩54,881 | ₩55,128 | ₩54,847 | ₩55,047 | +0.30% | 5.4천 |
| 2026.10.08 | ₩54,619 | ₩54,820 | ₩54,552 | ₩54,685 | +0.12% | 9.7천 |
| 2026.10.07 | ₩54,740 | ₩54,894 | ₩54,579 | ₩54,882 | +0.26% | 5.2천 |
| 2026.10.06 | ₩55,008 | ₩55,329 | ₩55,008 | ₩55,254 | +0.45% | 1만 |
| 2026.10.05 | ₩54,566 | ₩55,035 | ₩54,566 | ₩55,001 | +0.80% | 1.3만 |
| 2026.10.02 | ₩54,673 | ₩54,787 | ₩54,472 | ₩54,653 | -0.04% | 1.1만 |
| 2026.10.01 | ₩54,271 | ₩54,284 | ₩53,855 | ₩54,257 | -0.02% | 2.1만 |
| 2026.09.30 | ₩54,271 | ₩54,458 | ₩54,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,134 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩54,311 | ₩54,659 | ₩54,224 | ₩54,298 | -0.02% | 4.5천 |
|---|
| 2026.09.28 | ₩54,579 | ₩54,592 | ₩54,204 | ₩54,314 | -0.49% | 1.4만 |
|---|
| 2026.09.25 | ₩54,657 | ₩54,860 | ₩54,563 | ₩54,815 | +0.29% | 9.4천 |
|---|
| 2026.09.24 | ₩54,405 | ₩54,726 | ₩54,365 | ₩54,610 | +0.38% | 4.4천 |
|---|
| 2026.09.23 | ₩55,195 | ₩55,195 | ₩54,619 | ₩54,646 | -1.00% | 9.8천 |
|---|
| 2026.09.22 | ₩55,370 | ₩55,370 | ₩55,242 | ₩55,297 | -0.13% | 6.8천 |
|---|
| 2026.09.21 | ₩55,075 | ₩55,557 | ₩55,035 | ₩55,279 | +0.37% | 2.1만 |
|---|
| 2026.09.18 | ₩54,606 | ₩54,793 | ₩54,472 | ₩54,694 | +0.16% | 8.4천 |
|---|
| 2026.09.17 | ₩54,539 | ₩54,607 | ₩54,405 | ₩54,607 | +0.13% | 5.3천 |
|---|
| 2026.09.16 | ₩54,224 | ₩54,422 | ₩53,628 | ₩53,985 | -0.44% | 9천 |
|---|
| 2026.09.15 | ₩54,432 | ₩54,492 | ₩54,204 | ₩54,298 | -0.25% | 4.4천 |
|---|
| 2026.09.14 | ₩54,606 | ₩54,659 | ₩54,409 | ₩54,568 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩54,834 | ₩54,878 | ₩54,599 | ₩54,718 | -0.21% | 1.3만 |
|---|
| 2026.09.10 | ₩54,405 | ₩54,405 | ₩54,150 | ₩54,229 | -0.32% | 1.2만 |
|---|
| 2026.09.09 | ₩54,686 | ₩54,686 | ₩54,446 | ₩54,487 | -0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩55,249 | ₩55,249 | ₩54,941 | ₩55,021 | -0.41% | 4.3만 |
|---|
| 2026.09.04 | ₩55,410 | ₩55,410 | ₩55,142 | ₩55,214 | -0.35% | 6.6천 |
|---|
| 2026.09.03 | ₩55,303 | ₩55,463 | ₩55,142 | ₩55,396 | +0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩54,981 | ₩55,222 | ₩54,776 | ₩55,098 | +0.21% | 2.4만 |
|---|
| 2026.09.01 | ₩55,209 | ₩55,209 | ₩54,901 | ₩55,102 | -0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩55,289 | ₩55,396 | ₩55,222 | ₩55,386 | +0.17% | 8천 |
|---|
| 2026.08.28 | ₩55,745 | ₩55,865 | ₩55,457 | ₩55,492 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩55,329 | ₩55,758 | ₩55,329 | ₩55,681 | +0.63% | 5.3천 |
|---|
| 2026.08.26 | ₩55,249 | ₩55,383 | ₩55,142 | ₩55,225 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩55,443 | ₩55,477 | ₩55,316 | ₩55,439 | -0.01% | 4.2천 |
|---|
| 2026.08.24 | ₩55,216 | ₩55,366 | ₩55,061 | ₩55,206 | -0.02% | 9.3천 |
|---|
| 2026.08.21 | ₩55,283 | ₩55,396 | ₩55,169 | ₩55,332 | +0.09% | 7.8천 |
|---|
| 2026.08.20 | ₩56,066 | ₩56,066 | ₩55,102 | ₩55,102 | -1.72% | 1.1만 |
|---|
| 2026.08.19 | ₩55,611 | ₩55,919 | ₩55,496 | ₩55,496 | -0.21% | 5.5천 |
|---|
| 2026.08.18 | ₩55,946 | ₩55,946 | ₩55,545 | ₩55,623 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩56,026 | ₩56,214 | ₩55,932 | ₩56,020 | -0.01% | 1.3만 |
|---|
| 2026.08.14 | ₩56,214 | ₩56,214 | ₩55,986 | ₩56,040 | -0.31% | 8.9천 |
|---|
| 2026.08.13 | ₩56,093 | ₩56,281 | ₩56,009 | ₩56,198 | +0.19% | 1.9만 |
|---|
| 2026.08.12 | ₩56,053 | ₩56,227 | ₩55,906 | ₩56,003 | -0.09% | 7.5천 |
|---|
| 2026.08.11 | ₩56,308 | ₩56,482 | ₩56,046 | ₩56,073 | -0.42% | 1.1만 |
|---|
| 2026.08.10 | ₩56,281 | ₩56,482 | ₩55,986 | ₩56,308 | +0.05% | 8.6천 |
|---|
| 2026.08.07 | ₩56,147 | ₩56,187 | ₩55,865 | ₩56,174 | +0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩55,812 | ₩56,112 | ₩55,745 | ₩55,946 | +0.24% | 8.3천 |
|---|
| 2026.08.05 | ₩55,731 | ₩56,884 | ₩55,731 | ₩56,066 | +0.60% | 4.3만 |
|---|
| 2026.08.04 | ₩56,080 | ₩56,468 | ₩55,544 | ₩55,915 | -0.29% | 2.6만 |
|---|
| 2026.08.03 | ₩55,477 | ₩55,999 | ₩55,430 | ₩55,903 | +0.77% | 2.5만 |
|---|
| 2026.07.31 | ₩54,992 | ₩55,209 | ₩54,472 | ₩55,209 | +0.39% | 6.8천 |
|---|
| 2026.07.30 | ₩54,391 | ₩54,954 | ₩54,391 | ₩54,927 | +0.99% | 8.9천 |
|---|
| 2026.07.29 | ₩54,673 | ₩54,968 | ₩53,922 | ₩53,973 | -1.28% | 8.8천 |
|---|
| 2026.07.28 | ₩54,686 | ₩55,128 | ₩54,673 | ₩55,073 | +0.71% | 1.1만 |
|---|
| 2026.07.27 | ₩55,303 | ₩55,303 | ₩54,619 | ₩54,799 | -0.91% | 5.6천 |
|---|
| 2026.07.24 | ₩54,807 | ₩55,015 | ₩54,622 | ₩54,710 | -0.18% | 7.8천 |
|---|
| 2026.07.23 | ₩54,659 | ₩54,767 | ₩54,445 | ₩54,633 | -0.05% | 3만 |
|---|
| 2026.07.22 | ₩55,088 | ₩55,370 | ₩55,088 | ₩55,276 | +0.34% | 1.7만 |
|---|
| 2026.07.21 | ₩55,343 | ₩55,731 | ₩55,343 | ₩55,618 | +0.50% | 9.3천 |
|---|
| 2026.07.20 | ₩55,544 | ₩55,544 | ₩55,142 | ₩55,191 | -0.63% | 7.2천 |
|---|
| 2026.07.17 | ₩54,927 | ₩55,477 | ₩54,901 | ₩55,222 | +0.54% | 1.1만 |
|---|
| 2026.07.16 | ₩55,544 | ₩55,986 | ₩55,544 | ₩55,658 | +0.21% | 9.5천 |
|---|
| 2026.07.15 | ₩55,865 | ₩55,999 | ₩55,698 | ₩55,891 | +0.05% | 5.1천 |
|---|
| 2026.07.14 | ₩55,718 | ₩56,026 | ₩55,718 | ₩55,967 | +0.45% | 1.1만 |
|---|
| 2026.07.13 | ₩55,758 | ₩55,973 | ₩55,611 | ₩55,675 | -0.15% | 1만 |
|---|
| 2026.07.10 | ₩54,968 | ₩56,080 | ₩54,968 | ₩56,069 | +2.00% | 1.1만 |
|---|
| 2026.07.09 | ₩55,731 | ₩55,966 | ₩55,551 | ₩55,966 | +0.42% | 9.2천 |
|---|
| 2026.07.08 | ₩55,209 | ₩55,490 | ₩55,006 | ₩55,480 | +0.49% | 1만 |
|---|
| 2026.07.07 | ₩56,133 | ₩56,133 | ₩55,678 | ₩55,812 | -0.57% | 1.2만 |
|---|
| 2026.07.06 | ₩55,705 | ₩56,132 | ₩55,705 | ₩56,064 | +0.64% | 7.2천 |
|---|
| 2026.07.02 | ₩55,611 | ₩56,050 | ₩55,102 | ₩55,525 | -0.15% | 1.4만 |
|---|
| 2026.07.01 | ₩55,276 | ₩55,758 | ₩55,276 | ₩55,567 | +0.53% | 8.3천 |
|---|
| 2026.06.30 | ₩55,798 | ₩56,140 | ₩55,738 | ₩56,132 | +0.60% | 2만 |
|---|
| 2026.06.29 | ₩55,597 | ₩55,880 | ₩55,173 | ₩55,827 | +0.41% | 1.9만 |
|---|
| 2026.06.26 | ₩54,820 | ₩55,443 | ₩54,793 | ₩55,230 | +0.75% | 1.7만 |
|---|
| 2026.06.25 | ₩55,504 | ₩55,544 | ₩54,860 | ₩55,149 | -0.64% | 2.7만 |
|---|
| 2026.06.24 | ₩55,222 | ₩55,530 | ₩55,088 | ₩55,143 | -0.14% | 1만 |
|---|
| 2026.06.23 | ₩55,142 | ₩55,638 | ₩53,614 | ₩55,536 | +0.71% | 1.4만 |
|---|
| 2026.06.22 | ₩56,241 | ₩56,643 | ₩56,057 | ₩56,308 | +0.12% | 1.7만 |
|---|
| 2026.06.18 | ₩56,107 | ₩56,281 | ₩55,892 | ₩56,281 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩56,388 | ₩56,388 | ₩55,537 | ₩55,631 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩56,710 | ₩56,911 | ₩56,562 | ₩56,590 | -0.21% | 2.8만 |
|---|
| 2026.06.15 | ₩56,401 | ₩56,883 | ₩56,401 | ₩56,703 | +0.53% | 2.9만 |
|---|
| 2026.06.12 | ₩55,316 | ₩55,691 | ₩55,102 | ₩55,651 | +0.61% | 1.9만 |
|---|
| 2026.06.11 | ₩54,874 | ₩55,477 | ₩54,874 | ₩55,406 | +0.97% | 3.2만 |
|---|
| 2026.06.10 | ₩55,115 | ₩55,735 | ₩54,847 | ₩54,847 | -0.49% | 1.3만 |
|---|
| 2026.06.09 | ₩56,348 | ₩56,348 | ₩54,968 | ₩55,753 | -1.06% | 3.1만 |
|---|
| 2026.06.08 | ₩56,227 | ₩56,388 | ₩55,906 | ₩55,954 | -0.49% | 2.3만 |
|---|
| 2026.06.05 | ₩56,951 | ₩56,951 | ₩55,624 | ₩55,828 | -1.97% | 1.5만 |
|---|
| 2026.06.04 | ₩56,951 | ₩57,205 | ₩56,951 | ₩57,179 | +0.40% | 8.5천 |
|---|
| 2026.06.03 | ₩57,360 | ₩57,360 | ₩57,118 | ₩57,148 | -0.37% | 5.4천 |
|---|
| 2026.06.02 | ₩57,621 | ₩57,795 | ₩57,427 | ₩57,728 | +0.19% | 8.1천 |
|---|
| 2026.06.01 | ₩57,567 | ₩57,791 | ₩57,406 | ₩57,791 | +0.39% | 1만 |
|---|
| 2026.05.29 | ₩57,547 | ₩57,611 | ₩57,447 | ₩57,500 | -0.08% | 7.9천 |
|---|
| 2026.05.28 | ₩57,230 | ₩57,554 | ₩57,230 | ₩57,554 | +0.57% | 6.1천 |
|---|
| 2026.05.27 | ₩57,259 | ₩57,275 | ₩56,991 | ₩57,275 | +0.03% | 5.9천 |
|---|
| 2026.05.26 | ₩57,286 | ₩57,554 | ₩57,286 | ₩57,445 | +0.28% | 8.9천 |
|---|
| 2026.05.22 | ₩56,978 | ₩57,179 | ₩56,899 | ₩57,125 | +0.26% | 4.8천 |
|---|
| 2026.05.21 | ₩56,334 | ₩56,844 | ₩56,334 | ₩56,767 | +0.77% | 4.6천 |
|---|
| 2026.05.20 | ₩56,281 | ₩56,710 | ₩56,281 | ₩56,702 | +0.75% | 5.4천 |
|---|
| 2026.05.19 | ₩56,576 | ₩56,817 | ₩56,415 | ₩56,442 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩56,777 | ₩56,964 | ₩56,549 | ₩56,833 | +0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩56,757 | ₩57,105 | ₩56,743 | ₩56,850 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩57,098 | ₩57,492 | ₩57,098 | ₩57,492 | +0.69% | 7.4천 |
|---|
| 2026.05.13 | ₩56,978 | ₩57,138 | ₩56,669 | ₩57,078 | +0.18% | 5.6천 |
|---|
| 2026.05.12 | ₩56,978 | ₩57,246 | ₩56,824 | ₩57,208 | +0.40% | 1.4만 |
|---|
| 2026.05.11 | ₩57,138 | ₩57,286 | ₩56,978 | ₩57,252 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩57,031 | ₩57,138 | ₩56,917 | ₩57,120 | +0.16% | 9.5천 |
|---|
| 2026.05.07 | ₩56,790 | ₩57,058 | ₩56,522 | ₩56,659 | -0.23% | 2.1만 |
|---|
| 2026.05.06 | ₩56,549 | ₩57,276 | ₩56,549 | ₩56,840 | +0.51% | 5.9천 |
|---|
| 2026.05.05 | ₩56,509 | ₩56,576 | ₩56,308 | ₩56,543 | +0.06% | 8.9천 |
|---|
| 2026.05.04 | ₩56,308 | ₩56,388 | ₩55,798 | ₩56,120 | -0.33% | 1.3만 |
|---|
| 2026.05.01 | ₩56,418 | ₩56,418 | ₩56,267 | ₩56,338 | -0.14% | 1만 |
|---|
| 2026.04.30 | ₩55,871 | ₩56,107 | ₩55,597 | ₩56,016 | +0.26% | 2.3만 |
|---|
| 2026.04.29 | ₩55,530 | ₩55,575 | ₩55,343 | ₩55,575 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩55,906 | ₩55,986 | ₩55,597 | ₩55,861 | -0.08% | 8.8천 |
|---|
| 2026.04.27 | ₩55,892 | ₩56,180 | ₩55,852 | ₩56,104 | +0.38% | 1.4만 |
|---|
| 2026.04.24 | ₩55,825 | ₩56,046 | ₩55,611 | ₩55,915 | +0.16% | 1.1만 |
|---|
| 2026.04.23 | ₩55,155 | ₩55,932 | ₩53,504 | ₩55,697 | +0.98% | 2.8만 |
|---|
| 2026.04.22 | ₩55,798 | ₩55,946 | ₩55,410 | ₩55,729 | -0.12% | 9.1천 |
|---|
| 2026.04.21 | ₩55,839 | ₩56,093 | ₩55,530 | ₩55,731 | -0.19% | 8.3천 |
|---|
| 2026.04.20 | ₩55,879 | ₩56,200 | ₩55,611 | ₩55,839 | -0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩55,839 | ₩56,187 | ₩55,675 | ₩56,121 | +0.51% | 1.5만 |
|---|
| 2026.04.16 | ₩55,343 | ₩55,530 | ₩55,088 | ₩55,321 | -0.04% | 1.3만 |
|---|
| 2026.04.15 | ₩55,289 | ₩55,410 | ₩54,941 | ₩55,291 | +0.00% | 6.5천 |
|---|
| 2026.04.14 | ₩54,941 | ₩55,611 | ₩54,941 | ₩55,485 | +0.99% | 1.9만 |
|---|
| 2026.04.13 | ₩54,579 | ₩55,020 | ₩54,579 | ₩54,950 | +0.68% | 8.8천 |
|---|
| 2026.04.10 | ₩54,961 | ₩55,075 | ₩54,740 | ₩54,807 | -0.28% | 6.2천 |
|---|
| 2026.04.09 | ₩54,726 | ₩54,973 | ₩54,499 | ₩54,941 | +0.39% | 1만 |
|---|
| 2026.04.08 | ₩54,753 | ₩54,820 | ₩54,405 | ₩54,675 | -0.14% | 1.9만 |
|---|
| 2026.04.07 | ₩53,279 | ₩53,559 | ₩52,984 | ₩53,559 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩53,105 | ₩53,587 | ₩53,105 | ₩53,535 | +0.81% | 1.3만 |
|---|
| 2026.04.02 | ₩52,971 | ₩53,239 | ₩52,850 | ₩53,197 | +0.43% | 1.4만 |
|---|
| 2026.04.01 | ₩53,507 | ₩53,748 | ₩53,360 | ₩53,565 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩52,944 | ₩53,534 | ₩52,944 | ₩53,417 | +0.89% | 6.4만 |
|---|
| 2026.03.30 | ₩52,931 | ₩53,038 | ₩52,355 | ₩52,426 | -0.95% | 1.3만 |
|---|
| 2026.03.27 | ₩53,051 | ₩53,956 | ₩52,569 | ₩52,613 | -0.83% | 4.4만 |
|---|
| 2026.03.26 | ₩54,016 | ₩54,083 | ₩53,366 | ₩53,366 | -1.20% | 1.3만 |
|---|
| 2026.03.25 | ₩54,365 | ₩54,492 | ₩54,070 | ₩54,237 | -0.23% | 9.5천 |
|---|
| 2026.03.24 | ₩54,018 | ₩54,311 | ₩54,018 | ₩54,204 | +0.34% | 6.1천 |
|---|
| 2026.03.23 | ₩54,298 | ₩54,793 | ₩54,298 | ₩54,410 | +0.21% | 5.1천 |
|---|
| 2026.03.20 | ₩54,298 | ₩54,298 | ₩53,373 | ₩53,591 | -1.30% | 3.9천 |
|---|
| 2026.03.19 | ₩53,882 | ₩54,445 | ₩53,762 | ₩54,322 | +0.82% | 1.7만 |
|---|
| 2026.03.18 | ₩54,981 | ₩54,981 | ₩54,382 | ₩54,382 | -1.09% | 9.8천 |
|---|
| 2026.03.17 | ₩55,477 | ₩55,825 | ₩55,477 | ₩55,564 | +0.16% | 5.7천 |
|---|
| 2026.03.16 | ₩55,061 | ₩55,731 | ₩54,887 | ₩55,285 | +0.41% | 1.5만 |
|---|
| 2026.03.13 | ₩55,061 | ₩55,343 | ₩54,611 | ₩54,611 | -0.82% | 5.8천 |
|---|
| 2026.03.12 | ₩55,128 | ₩55,209 | ₩54,925 | ₩54,925 | -0.37% | 8.6천 |
|---|
| 2026.03.11 | ₩55,785 | ₩55,839 | ₩55,477 | ₩55,567 | -0.39% | 4.9천 |
|---|
| 2026.03.10 | ₩57,071 | ₩57,071 | ₩55,812 | ₩56,006 | -1.87% | 1.2만 |
|---|
| 2026.03.09 | ₩55,557 | ₩56,062 | ₩55,317 | ₩56,062 | +0.91% | 1.2만 |
|---|
| 2026.03.06 | ₩56,026 | ₩56,261 | ₩55,705 | ₩56,112 | +0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩56,803 | ₩56,844 | ₩56,281 | ₩56,712 | -0.16% | 6.2천 |
|---|
| 2026.03.04 | ₩56,519 | ₩57,208 | ₩56,482 | ₩57,208 | +1.22% | 5.2천 |
|---|
| 2026.03.03 | ₩56,415 | ₩56,889 | ₩55,932 | ₩56,889 | +0.84% | 1.4만 |
|---|
| 2026.03.02 | ₩56,817 | ₩57,413 | ₩56,817 | ₩57,413 | +1.05% | 8.1천 |
|---|
| 2026.02.27 | ₩57,326 | ₩57,527 | ₩57,098 | ₩57,526 | +0.35% | 7.5천 |
|---|
| 2026.02.26 | ₩58,023 | ₩58,023 | ₩57,353 | ₩57,711 | -0.54% | 8.6천 |
|---|
| 2026.02.25 | ₩57,688 | ₩58,135 | ₩57,688 | ₩58,135 | +0.78% | 1.7만 |
|---|
| 2026.02.24 | ₩57,406 | ₩57,956 | ₩57,406 | ₩57,944 | +0.94% | 9.7천 |
|---|
| 2026.02.23 | ₩58,036 | ₩58,170 | ₩57,353 | ₩57,433 | -1.04% | 1.3만 |
|---|
| 2026.02.20 | ₩57,822 | ₩58,210 | ₩57,768 | ₩58,082 | +0.45% | 1.4만 |
|---|
| 2026.02.19 | ₩57,889 | ₩57,889 | ₩57,674 | ₩57,862 | -0.05% | 7.4천 |
|---|
| 2026.02.18 | ₩57,782 | ₩58,103 | ₩57,782 | ₩57,938 | +0.27% | 3.9천 |
|---|
| 2026.02.17 | ₩57,674 | ₩57,942 | ₩57,339 | ₩57,890 | +0.37% | 1.2만 |
|---|
| 2026.02.13 | ₩57,554 | ₩58,076 | ₩57,179 | ₩57,680 | +0.22% | 1.4만 |
|---|
| 2026.02.12 | ₩58,800 | ₩58,947 | ₩57,366 | ₩57,603 | -2.04% | 2.1만 |
|---|
| 2026.02.11 | ₩58,907 | ₩58,907 | ₩58,267 | ₩58,513 | -0.67% | 1.1만 |
|---|
| 2026.02.10 | ₩59,041 | ₩59,597 | ₩58,787 | ₩58,826 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩59,751 | ₩59,751 | ₩58,639 | ₩59,041 | -1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩58,921 | ₩59,041 | ₩58,639 | ₩59,009 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩58,184 | ₩58,532 | ₩58,009 | ₩58,121 | -0.11% | 2.1만 |
|---|
| 2026.02.04 | ₩58,880 | ₩59,068 | ₩58,331 | ₩58,842 | -0.07% | 7.9천 |
|---|
| 2026.02.03 | ₩59,926 | ₩59,926 | ₩58,820 | ₩59,269 | -1.10% | 1.3만 |
|---|
| 2026.02.02 | ₩59,282 | ₩59,939 | ₩59,282 | ₩59,831 | +0.92% | 1.7만 |
|---|
| 2026.01.30 | ₩59,604 | ₩59,671 | ₩59,269 | ₩59,596 | -0.01% | 9.9천 |
|---|
| 2026.01.29 | ₩59,789 | ₩59,832 | ₩58,988 | ₩59,747 | -0.07% | 1.1만 |
|---|
| 2026.01.28 | ₩59,993 | ₩59,993 | ₩59,698 | ₩59,859 | -0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩59,872 | ₩60,113 | ₩59,789 | ₩60,107 | +0.39% | 1.9만 |
|---|
| 2026.01.26 | ₩59,684 | ₩59,912 | ₩59,684 | ₩59,867 | +0.31% | 8.7천 |
|---|
| 2026.01.23 | ₩59,443 | ₩59,577 | ₩59,443 | ₩59,528 | +0.14% | 5.9천 |
|---|
| 2026.01.22 | ₩59,296 | ₩59,564 | ₩59,296 | ₩59,459 | +0.28% | 4.8천 |
|---|
| 2026.01.21 | ₩58,706 | ₩59,194 | ₩58,566 | ₩59,147 | +0.75% | 7.8천 |
|---|
| 2026.01.20 | ₩59,108 | ₩59,316 | ₩58,706 | ₩58,732 | -0.64% | 1만 |
|---|
| 2026.01.16 | ₩60,100 | ₩60,100 | ₩59,737 | ₩59,959 | -0.23% | 5.8천 |
|---|
| 2026.01.15 | ₩60,006 | ₩60,194 | ₩59,927 | ₩59,927 | -0.13% | 6.4천 |
|---|
| 2026.01.14 | ₩59,725 | ₩59,725 | ₩59,358 | ₩59,619 | -0.18% | 5.5천 |
|---|
| 2026.01.13 | ₩60,462 | ₩60,462 | ₩59,986 | ₩60,076 | -0.64% | 1.5만 |
|---|
| 2026.01.12 | ₩60,220 | ₩60,288 | ₩60,073 | ₩60,243 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩60,220 | ₩60,292 | ₩59,805 | ₩60,254 | +0.06% | 7.7천 |
|---|
| 2026.01.08 | ₩59,805 | ₩59,979 | ₩59,537 | ₩59,869 | +0.11% | 1.2만 |
|---|
| 2026.01.07 | ₩59,885 | ₩60,234 | ₩59,844 | ₩59,844 | -0.07% | 5.9천 |
|---|
| 2026.01.06 | ₩59,966 | ₩60,286 | ₩59,966 | ₩60,267 | +0.50% | 1.4만 |
|---|
| 2026.01.05 | ₩59,832 | ₩60,140 | ₩59,751 | ₩59,952 | +0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩59,443 | ₩59,856 | ₩59,349 | ₩59,541 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩60,073 | ₩60,073 | ₩59,475 | ₩59,475 | -0.99% | 1.3만 |
|---|
| 2025.12.30 | ₩60,033 | ₩60,127 | ₩59,965 | ₩60,069 | +0.06% | 7.8천 |
|---|
| 2025.12.29 | ₩59,872 | ₩60,140 | ₩59,872 | ₩60,091 | +0.36% | 1.4만 |
|---|
| 2025.12.26 | ₩60,267 | ₩60,355 | ₩60,247 | ₩60,316 | +0.08% | 5.6천 |
|---|
| 2025.12.24 | ₩59,899 | ₩60,234 | ₩59,899 | ₩60,215 | +0.53% | 7.1천 |
|---|
| 2025.12.23 | ₩60,274 | ₩60,502 | ₩60,229 | ₩60,434 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩60,006 | ₩60,301 | ₩60,006 | ₩60,267 | +0.44% | 6천 |
|---|
| 2025.12.19 | ₩59,711 | ₩59,993 | ₩59,604 | ₩59,961 | +0.42% | 6.2천 |
|---|
| 2025.12.18 | ₩59,182 | ₩59,604 | ₩59,182 | ₩59,341 | +0.27% | 5.1천 |
|---|
| 2025.12.17 | ₩59,631 | ₩60,770 | ₩58,783 | ₩58,828 | -1.35% | 5.9천 |
|---|
| 2025.12.16 | ₩59,859 | ₩59,859 | ₩59,430 | ₩59,749 | -0.18% | 6.2천 |
|---|
| 2025.12.15 | ₩59,832 | ₩60,247 | ₩59,778 | ₩59,849 | +0.03% | 8.5천 |
|---|
| 2025.12.12 | ₩60,475 | ₩60,475 | ₩59,577 | ₩59,872 | -1.00% | 7천 |
|---|
| 2025.12.11 | ₩60,198 | ₩60,609 | ₩60,198 | ₩60,502 | +0.51% | 7.3천 |
|---|
| 2025.12.10 | ₩60,261 | ₩60,623 | ₩60,100 | ₩60,623 | +0.60% | 7.4천 |
|---|
| 2025.12.09 | ₩60,663 | ₩60,690 | ₩60,435 | ₩60,569 | -0.15% | 6.9천 |
|---|
| 2025.12.08 | ₩60,770 | ₩60,837 | ₩60,234 | ₩60,515 | -0.42% | 8.1천 |
|---|
| 2025.12.05 | ₩60,585 | ₩60,810 | ₩60,462 | ₩60,673 | +0.15% | 7.6천 |
|---|
| 2025.12.04 | ₩60,623 | ₩60,623 | ₩60,223 | ₩60,408 | -0.35% | 1.9만 |
|---|
| 2025.12.03 | ₩60,247 | ₩60,448 | ₩59,926 | ₩60,353 | +0.18% | 4천 |
|---|
| 2025.12.02 | ₩60,588 | ₩60,730 | ₩60,220 | ₩60,438 | -0.25% | 1.9만 |
|---|
| 2025.12.01 | ₩60,274 | ₩60,582 | ₩60,064 | ₩60,318 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩60,542 | ₩60,649 | ₩60,127 | ₩60,588 | +0.08% | 1.1만 |
|---|
| 2025.11.26 | ₩59,805 | ₩60,355 | ₩59,805 | ₩60,304 | +0.83% | 5.1천 |
|---|
| 2025.11.25 | ₩60,100 | ₩60,344 | ₩59,698 | ₩60,266 | +0.28% | 1.1만 |
|---|
| 2025.11.24 | ₩59,926 | ₩60,113 | ₩59,537 | ₩60,025 | +0.17% | 9.5천 |
|---|
| 2025.11.21 | ₩58,559 | ₩59,376 | ₩58,559 | ₩59,246 | +1.17% | 5.4천 |
|---|
| 2025.11.20 | ₩60,127 | ₩60,448 | ₩58,509 | ₩58,509 | -2.69% | 2.3만 |
|---|
| 2025.11.19 | ₩58,921 | ₩59,384 | ₩58,895 | ₩59,384 | +0.79% | 5.2천 |
|---|
| 2025.11.18 | ₩59,684 | ₩59,725 | ₩58,961 | ₩59,437 | -0.42% | 1.3만 |
|---|
| 2025.11.17 | ₩60,046 | ₩60,837 | ₩59,631 | ₩59,710 | -0.56% | 2.3만 |
|---|
| 2025.11.14 | ₩59,952 | ₩60,341 | ₩59,780 | ₩60,318 | +0.61% | 1.8만 |
|---|
| 2025.11.13 | ₩61,051 | ₩61,132 | ₩60,368 | ₩60,419 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩61,346 | ₩61,534 | ₩61,244 | ₩61,420 | +0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩61,520 | ₩61,775 | ₩61,480 | ₩61,720 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩61,145 | ₩61,601 | ₩61,145 | ₩61,485 | +0.56% | 1만 |
|---|
| 2025.11.07 | ₩60,609 | ₩60,676 | ₩59,912 | ₩60,640 | +0.05% | 7.3천 |
|---|
| 2025.11.06 | ₩60,958 | ₩60,998 | ₩60,663 | ₩60,723 | -0.38% | 9.2천 |
|---|
| 2025.11.05 | ₩61,092 | ₩61,373 | ₩60,892 | ₩61,239 | +0.24% | 7.9천 |
|---|
| 2025.11.04 | ₩61,386 | ₩61,413 | ₩61,132 | ₩61,243 | -0.23% | 7.9천 |
|---|
| 2025.11.03 | ₩62,231 | ₩62,231 | ₩61,735 | ₩61,898 | -0.53% | 6.5천 |
|---|
| 2025.10.31 | ₩62,123 | ₩62,123 | ₩61,468 | ₩61,763 | -0.58% | 1.8만 |
|---|
| 2025.10.30 | ₩62,217 | ₩62,217 | ₩61,654 | ₩61,660 | -0.90% | 7.3천 |
|---|
| 2025.10.29 | ₩62,265 | ₩62,365 | ₩61,963 | ₩62,012 | -0.41% | 8.5천 |
|---|
| 2025.10.28 | ₩62,432 | ₩62,512 | ₩62,030 | ₩62,308 | -0.20% | 5.3천 |
|---|
| 2025.10.27 | ₩61,963 | ₩62,083 | ₩61,815 | ₩62,028 | +0.11% | 7.9천 |
|---|
| 2025.10.24 | ₩61,338 | ₩61,494 | ₩61,105 | ₩61,341 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩60,716 | ₩60,917 | ₩60,636 | ₩60,813 | +0.16% | 1.2만 |
|---|
| 2025.10.22 | ₩60,743 | ₩61,011 | ₩60,422 | ₩60,531 | -0.35% | 1.5만 |
|---|
| 2025.10.21 | ₩61,145 | ₩61,212 | ₩60,850 | ₩61,079 | -0.11% | 6.2천 |
|---|
| 2025.10.20 | ₩60,703 | ₩61,199 | ₩60,703 | ₩61,051 | +0.57% | 1.1만 |
|---|
| 2025.10.17 | ₩60,060 | ₩60,556 | ₩59,978 | ₩60,329 | +0.45% | 9.1천 |
|---|
| 2025.10.16 | ₩60,569 | ₩60,743 | ₩59,832 | ₩60,032 | -0.89% | 2.1만 |
|---|
| 2025.10.15 | ₩60,752 | ₩60,757 | ₩60,068 | ₩60,391 | -0.60% | 6.2천 |
|---|
| 2025.10.14 | ₩59,738 | ₩60,422 | ₩59,690 | ₩60,207 | +0.79% | 4천 |
|---|
| 2025.10.13 | ₩59,993 | ₩60,502 | ₩59,993 | ₩60,436 | +0.74% | 5.4천 |
|---|
| 2025.10.10 | ₩61,266 | ₩61,440 | ₩59,296 | ₩59,529 | -2.83% | 1.8만 |
|---|