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 | ₩54,920 | ₩55,168 | ₩54,886 | ₩55,086 | +0.30% | 5.4천 |
| 2026.10.08 | ₩54,658 | ₩54,859 | ₩54,591 | ₩54,724 | +0.12% | 9.7천 |
| 2026.10.07 | ₩54,779 | ₩54,933 | ₩54,618 | ₩54,921 | +0.26% | 5.2천 |
| 2026.10.06 | ₩55,047 | ₩55,369 | ₩55,047 | ₩55,294 | +0.45% | 1만 |
| 2026.10.05 | ₩54,605 | ₩55,074 | ₩54,605 | ₩55,041 | +0.80% | 1.3만 |
| 2026.10.02 | ₩54,712 | ₩54,826 | ₩54,511 | ₩54,692 | -0.04% | 1.1만 |
| 2026.10.01 | ₩54,310 | ₩54,323 | ₩53,894 | ₩54,296 | -0.02% | 2.1만 |
| 2026.09.30 | ₩54,310 | ₩54,497 | ₩54,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,173 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩54,350 | ₩54,699 | ₩54,263 | ₩54,337 | -0.02% | 4.5천 |
|---|
| 2026.09.28 | ₩54,618 | ₩54,632 | ₩54,243 | ₩54,353 | -0.49% | 1.4만 |
|---|
| 2026.09.25 | ₩54,696 | ₩54,900 | ₩54,602 | ₩54,854 | +0.29% | 9.4천 |
|---|
| 2026.09.24 | ₩54,444 | ₩54,766 | ₩54,404 | ₩54,649 | +0.38% | 4.4천 |
|---|
| 2026.09.23 | ₩55,235 | ₩55,235 | ₩54,658 | ₩54,685 | -1.00% | 9.8천 |
|---|
| 2026.09.22 | ₩55,409 | ₩55,409 | ₩55,282 | ₩55,337 | -0.13% | 6.8천 |
|---|
| 2026.09.21 | ₩55,114 | ₩55,597 | ₩55,074 | ₩55,318 | +0.37% | 2.1만 |
|---|
| 2026.09.18 | ₩54,645 | ₩54,833 | ₩54,511 | ₩54,733 | +0.16% | 8.4천 |
|---|
| 2026.09.17 | ₩54,578 | ₩54,646 | ₩54,444 | ₩54,646 | +0.13% | 5.3천 |
|---|
| 2026.09.16 | ₩54,263 | ₩54,461 | ₩53,666 | ₩54,024 | -0.44% | 9천 |
|---|
| 2026.09.15 | ₩54,471 | ₩54,531 | ₩54,243 | ₩54,337 | -0.25% | 4.4천 |
|---|
| 2026.09.14 | ₩54,645 | ₩54,699 | ₩54,448 | ₩54,607 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩54,873 | ₩54,917 | ₩54,638 | ₩54,758 | -0.21% | 1.3만 |
|---|
| 2026.09.10 | ₩54,444 | ₩54,444 | ₩54,189 | ₩54,268 | -0.32% | 1.2만 |
|---|
| 2026.09.09 | ₩54,725 | ₩54,725 | ₩54,485 | ₩54,526 | -0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩55,289 | ₩55,289 | ₩54,980 | ₩55,061 | -0.41% | 4.3만 |
|---|
| 2026.09.04 | ₩55,450 | ₩55,450 | ₩55,181 | ₩55,254 | -0.35% | 6.6천 |
|---|
| 2026.09.03 | ₩55,342 | ₩55,503 | ₩55,181 | ₩55,436 | +0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩55,020 | ₩55,262 | ₩54,815 | ₩55,137 | +0.21% | 2.4만 |
|---|
| 2026.09.01 | ₩55,248 | ₩55,248 | ₩54,940 | ₩55,141 | -0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩55,329 | ₩55,436 | ₩55,262 | ₩55,425 | +0.17% | 8천 |
|---|
| 2026.08.28 | ₩55,785 | ₩55,905 | ₩55,496 | ₩55,531 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩55,369 | ₩55,798 | ₩55,369 | ₩55,720 | +0.63% | 5.3천 |
|---|
| 2026.08.26 | ₩55,289 | ₩55,423 | ₩55,181 | ₩55,264 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩55,483 | ₩55,517 | ₩55,356 | ₩55,479 | -0.01% | 4.2천 |
|---|
| 2026.08.24 | ₩55,255 | ₩55,405 | ₩55,101 | ₩55,246 | -0.02% | 9.3천 |
|---|
| 2026.08.21 | ₩55,322 | ₩55,436 | ₩55,208 | ₩55,372 | +0.09% | 7.8천 |
|---|
| 2026.08.20 | ₩56,107 | ₩56,107 | ₩55,141 | ₩55,141 | -1.72% | 1.1만 |
|---|
| 2026.08.19 | ₩55,651 | ₩55,959 | ₩55,535 | ₩55,535 | -0.21% | 5.5천 |
|---|
| 2026.08.18 | ₩55,986 | ₩55,986 | ₩55,585 | ₩55,663 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩56,066 | ₩56,254 | ₩55,973 | ₩56,060 | -0.01% | 1.3만 |
|---|
| 2026.08.14 | ₩56,254 | ₩56,254 | ₩56,026 | ₩56,080 | -0.31% | 8.9천 |
|---|
| 2026.08.13 | ₩56,133 | ₩56,321 | ₩56,049 | ₩56,238 | +0.19% | 1.9만 |
|---|
| 2026.08.12 | ₩56,093 | ₩56,268 | ₩55,946 | ₩56,044 | -0.09% | 7.5천 |
|---|
| 2026.08.11 | ₩56,348 | ₩56,522 | ₩56,086 | ₩56,113 | -0.42% | 1.1만 |
|---|
| 2026.08.10 | ₩56,321 | ₩56,522 | ₩56,026 | ₩56,348 | +0.05% | 8.6천 |
|---|
| 2026.08.07 | ₩56,187 | ₩56,227 | ₩55,905 | ₩56,214 | +0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩55,852 | ₩56,152 | ₩55,785 | ₩55,986 | +0.24% | 8.3천 |
|---|
| 2026.08.05 | ₩55,771 | ₩56,925 | ₩55,771 | ₩56,107 | +0.60% | 4.3만 |
|---|
| 2026.08.04 | ₩56,120 | ₩56,509 | ₩55,584 | ₩55,955 | -0.29% | 2.6만 |
|---|
| 2026.08.03 | ₩55,517 | ₩56,040 | ₩55,470 | ₩55,943 | +0.77% | 2.5만 |
|---|
| 2026.07.31 | ₩55,031 | ₩55,248 | ₩54,511 | ₩55,248 | +0.39% | 6.8천 |
|---|
| 2026.07.30 | ₩54,430 | ₩54,994 | ₩54,430 | ₩54,967 | +0.99% | 8.9천 |
|---|
| 2026.07.29 | ₩54,712 | ₩55,007 | ₩53,961 | ₩54,012 | -1.28% | 8.8천 |
|---|
| 2026.07.28 | ₩54,725 | ₩55,168 | ₩54,712 | ₩55,113 | +0.71% | 1.1만 |
|---|
| 2026.07.27 | ₩55,342 | ₩55,342 | ₩54,658 | ₩54,838 | -0.91% | 5.6천 |
|---|
| 2026.07.24 | ₩54,846 | ₩55,054 | ₩54,661 | ₩54,750 | -0.18% | 7.8천 |
|---|
| 2026.07.23 | ₩54,699 | ₩54,806 | ₩54,484 | ₩54,672 | -0.05% | 3만 |
|---|
| 2026.07.22 | ₩55,128 | ₩55,409 | ₩55,128 | ₩55,315 | +0.34% | 1.7만 |
|---|
| 2026.07.21 | ₩55,382 | ₩55,771 | ₩55,382 | ₩55,657 | +0.50% | 9.3천 |
|---|
| 2026.07.20 | ₩55,584 | ₩55,584 | ₩55,181 | ₩55,231 | -0.63% | 7.2천 |
|---|
| 2026.07.17 | ₩54,967 | ₩55,517 | ₩54,940 | ₩55,262 | +0.54% | 1.1만 |
|---|
| 2026.07.16 | ₩55,584 | ₩56,026 | ₩55,584 | ₩55,698 | +0.21% | 9.5천 |
|---|
| 2026.07.15 | ₩55,905 | ₩56,040 | ₩55,738 | ₩55,931 | +0.05% | 5.1천 |
|---|
| 2026.07.14 | ₩55,758 | ₩56,066 | ₩55,758 | ₩56,007 | +0.45% | 1.1만 |
|---|
| 2026.07.13 | ₩55,798 | ₩56,013 | ₩55,651 | ₩55,715 | -0.15% | 1만 |
|---|
| 2026.07.10 | ₩55,007 | ₩56,120 | ₩55,007 | ₩56,109 | +2.00% | 1.1만 |
|---|
| 2026.07.09 | ₩55,771 | ₩56,006 | ₩55,590 | ₩56,006 | +0.42% | 9.2천 |
|---|
| 2026.07.08 | ₩55,248 | ₩55,530 | ₩55,046 | ₩55,519 | +0.49% | 1만 |
|---|
| 2026.07.07 | ₩56,174 | ₩56,174 | ₩55,718 | ₩55,852 | -0.57% | 1.2만 |
|---|
| 2026.07.06 | ₩55,745 | ₩56,172 | ₩55,745 | ₩56,104 | +0.64% | 7.2천 |
|---|
| 2026.07.02 | ₩55,651 | ₩56,091 | ₩55,141 | ₩55,565 | -0.15% | 1.4만 |
|---|
| 2026.07.01 | ₩55,315 | ₩55,798 | ₩55,315 | ₩55,606 | +0.53% | 8.3천 |
|---|
| 2026.06.30 | ₩55,838 | ₩56,180 | ₩55,778 | ₩56,172 | +0.60% | 2만 |
|---|
| 2026.06.29 | ₩55,637 | ₩55,920 | ₩55,212 | ₩55,867 | +0.41% | 1.9만 |
|---|
| 2026.06.26 | ₩54,859 | ₩55,483 | ₩54,833 | ₩55,270 | +0.75% | 1.7만 |
|---|
| 2026.06.25 | ₩55,543 | ₩55,584 | ₩54,900 | ₩55,188 | -0.64% | 2.7만 |
|---|
| 2026.06.24 | ₩55,262 | ₩55,570 | ₩55,128 | ₩55,183 | -0.14% | 1만 |
|---|
| 2026.06.23 | ₩55,181 | ₩55,677 | ₩53,653 | ₩55,576 | +0.71% | 1.4만 |
|---|
| 2026.06.22 | ₩56,281 | ₩56,683 | ₩56,097 | ₩56,348 | +0.12% | 1.7만 |
|---|
| 2026.06.18 | ₩56,147 | ₩56,321 | ₩55,932 | ₩56,321 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩56,428 | ₩56,428 | ₩55,577 | ₩55,671 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩56,750 | ₩56,951 | ₩56,603 | ₩56,631 | -0.21% | 2.8만 |
|---|
| 2026.06.15 | ₩56,442 | ₩56,923 | ₩56,442 | ₩56,744 | +0.53% | 2.9만 |
|---|
| 2026.06.12 | ₩55,356 | ₩55,731 | ₩55,141 | ₩55,691 | +0.61% | 1.9만 |
|---|
| 2026.06.11 | ₩54,913 | ₩55,517 | ₩54,913 | ₩55,446 | +0.97% | 3.2만 |
|---|
| 2026.06.10 | ₩55,155 | ₩55,775 | ₩54,886 | ₩54,886 | -0.49% | 1.3만 |
|---|
| 2026.06.09 | ₩56,388 | ₩56,388 | ₩55,007 | ₩55,793 | -1.06% | 3.1만 |
|---|
| 2026.06.08 | ₩56,268 | ₩56,428 | ₩55,946 | ₩55,994 | -0.49% | 2.3만 |
|---|
| 2026.06.05 | ₩56,992 | ₩56,992 | ₩55,664 | ₩55,868 | -1.97% | 1.5만 |
|---|
| 2026.06.04 | ₩56,992 | ₩57,246 | ₩56,992 | ₩57,220 | +0.40% | 8.5천 |
|---|
| 2026.06.03 | ₩57,401 | ₩57,401 | ₩57,159 | ₩57,189 | -0.37% | 5.4천 |
|---|
| 2026.06.02 | ₩57,662 | ₩57,836 | ₩57,468 | ₩57,769 | +0.19% | 8.1천 |
|---|
| 2026.06.01 | ₩57,608 | ₩57,832 | ₩57,448 | ₩57,832 | +0.39% | 1만 |
|---|
| 2026.05.29 | ₩57,588 | ₩57,653 | ₩57,488 | ₩57,541 | -0.08% | 7.9천 |
|---|
| 2026.05.28 | ₩57,271 | ₩57,595 | ₩57,271 | ₩57,595 | +0.57% | 6.1천 |
|---|
| 2026.05.27 | ₩57,300 | ₩57,316 | ₩57,032 | ₩57,316 | +0.03% | 5.9천 |
|---|
| 2026.05.26 | ₩57,327 | ₩57,595 | ₩57,327 | ₩57,486 | +0.28% | 8.9천 |
|---|
| 2026.05.22 | ₩57,018 | ₩57,220 | ₩56,939 | ₩57,166 | +0.26% | 4.8천 |
|---|
| 2026.05.21 | ₩56,375 | ₩56,884 | ₩56,375 | ₩56,808 | +0.77% | 4.6천 |
|---|
| 2026.05.20 | ₩56,321 | ₩56,750 | ₩56,321 | ₩56,742 | +0.75% | 5.4천 |
|---|
| 2026.05.19 | ₩56,616 | ₩56,858 | ₩56,455 | ₩56,482 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩56,817 | ₩57,005 | ₩56,589 | ₩56,874 | +0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩56,797 | ₩57,146 | ₩56,784 | ₩56,891 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩57,139 | ₩57,533 | ₩57,139 | ₩57,533 | +0.69% | 7.4천 |
|---|
| 2026.05.13 | ₩57,018 | ₩57,179 | ₩56,710 | ₩57,119 | +0.18% | 5.6천 |
|---|
| 2026.05.12 | ₩57,018 | ₩57,287 | ₩56,864 | ₩57,249 | +0.40% | 1.4만 |
|---|
| 2026.05.11 | ₩57,179 | ₩57,327 | ₩57,018 | ₩57,293 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩57,072 | ₩57,179 | ₩56,958 | ₩57,161 | +0.16% | 9.5천 |
|---|
| 2026.05.07 | ₩56,831 | ₩57,099 | ₩56,563 | ₩56,699 | -0.23% | 2.1만 |
|---|
| 2026.05.06 | ₩56,589 | ₩57,318 | ₩56,589 | ₩56,880 | +0.51% | 5.9천 |
|---|
| 2026.05.05 | ₩56,549 | ₩56,616 | ₩56,348 | ₩56,584 | +0.06% | 8.9천 |
|---|
| 2026.05.04 | ₩56,348 | ₩56,428 | ₩55,838 | ₩56,160 | -0.33% | 1.3만 |
|---|
| 2026.05.01 | ₩56,458 | ₩56,458 | ₩56,308 | ₩56,379 | -0.14% | 1만 |
|---|
| 2026.04.30 | ₩55,911 | ₩56,147 | ₩55,637 | ₩56,056 | +0.26% | 2.3만 |
|---|
| 2026.04.29 | ₩55,570 | ₩55,614 | ₩55,382 | ₩55,614 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩55,946 | ₩56,026 | ₩55,637 | ₩55,901 | -0.08% | 8.8천 |
|---|
| 2026.04.27 | ₩55,932 | ₩56,221 | ₩55,892 | ₩56,144 | +0.38% | 1.4만 |
|---|
| 2026.04.24 | ₩55,865 | ₩56,086 | ₩55,651 | ₩55,955 | +0.16% | 1.1만 |
|---|
| 2026.04.23 | ₩55,195 | ₩55,973 | ₩53,543 | ₩55,736 | +0.98% | 2.8만 |
|---|
| 2026.04.22 | ₩55,838 | ₩55,986 | ₩55,450 | ₩55,769 | -0.12% | 9.1천 |
|---|
| 2026.04.21 | ₩55,879 | ₩56,133 | ₩55,570 | ₩55,771 | -0.19% | 8.3천 |
|---|
| 2026.04.20 | ₩55,919 | ₩56,241 | ₩55,651 | ₩55,879 | -0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩55,879 | ₩56,227 | ₩55,715 | ₩56,162 | +0.51% | 1.5만 |
|---|
| 2026.04.16 | ₩55,382 | ₩55,570 | ₩55,128 | ₩55,361 | -0.04% | 1.3만 |
|---|
| 2026.04.15 | ₩55,329 | ₩55,450 | ₩54,980 | ₩55,330 | +0.00% | 6.5천 |
|---|
| 2026.04.14 | ₩54,980 | ₩55,651 | ₩54,980 | ₩55,525 | +0.99% | 1.9만 |
|---|
| 2026.04.13 | ₩54,618 | ₩55,059 | ₩54,618 | ₩54,990 | +0.68% | 8.8천 |
|---|
| 2026.04.10 | ₩55,000 | ₩55,114 | ₩54,779 | ₩54,846 | -0.28% | 6.2천 |
|---|
| 2026.04.09 | ₩54,766 | ₩55,012 | ₩54,538 | ₩54,980 | +0.39% | 1만 |
|---|
| 2026.04.08 | ₩54,792 | ₩54,859 | ₩54,444 | ₩54,715 | -0.14% | 1.9만 |
|---|
| 2026.04.07 | ₩53,317 | ₩53,598 | ₩53,022 | ₩53,598 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩53,143 | ₩53,626 | ₩53,143 | ₩53,573 | +0.81% | 1.3만 |
|---|
| 2026.04.02 | ₩53,009 | ₩53,277 | ₩52,888 | ₩53,236 | +0.43% | 1.4만 |
|---|
| 2026.04.01 | ₩53,545 | ₩53,787 | ₩53,398 | ₩53,603 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩52,982 | ₩53,572 | ₩52,982 | ₩53,455 | +0.89% | 6.4만 |
|---|
| 2026.03.30 | ₩52,969 | ₩53,076 | ₩52,392 | ₩52,463 | -0.95% | 1.3만 |
|---|
| 2026.03.27 | ₩53,089 | ₩53,995 | ₩52,607 | ₩52,651 | -0.83% | 4.4만 |
|---|
| 2026.03.26 | ₩54,055 | ₩54,122 | ₩53,405 | ₩53,405 | -1.20% | 1.3만 |
|---|
| 2026.03.25 | ₩54,404 | ₩54,531 | ₩54,109 | ₩54,276 | -0.23% | 9.5천 |
|---|
| 2026.03.24 | ₩54,056 | ₩54,350 | ₩54,056 | ₩54,243 | +0.34% | 6.1천 |
|---|
| 2026.03.23 | ₩54,337 | ₩54,833 | ₩54,337 | ₩54,449 | +0.21% | 5.1천 |
|---|
| 2026.03.20 | ₩54,337 | ₩54,337 | ₩53,411 | ₩53,630 | -1.30% | 3.9천 |
|---|
| 2026.03.19 | ₩53,921 | ₩54,484 | ₩53,800 | ₩54,361 | +0.82% | 1.7만 |
|---|
| 2026.03.18 | ₩55,020 | ₩55,020 | ₩54,421 | ₩54,421 | -1.09% | 9.8천 |
|---|
| 2026.03.17 | ₩55,517 | ₩55,865 | ₩55,517 | ₩55,604 | +0.16% | 5.7천 |
|---|
| 2026.03.16 | ₩55,101 | ₩55,771 | ₩54,927 | ₩55,325 | +0.41% | 1.5만 |
|---|
| 2026.03.13 | ₩55,101 | ₩55,382 | ₩54,650 | ₩54,650 | -0.82% | 5.8천 |
|---|
| 2026.03.12 | ₩55,168 | ₩55,248 | ₩54,964 | ₩54,964 | -0.37% | 8.6천 |
|---|
| 2026.03.11 | ₩55,825 | ₩55,879 | ₩55,517 | ₩55,606 | -0.39% | 4.9천 |
|---|
| 2026.03.10 | ₩57,112 | ₩57,112 | ₩55,852 | ₩56,046 | -1.87% | 1.2만 |
|---|
| 2026.03.09 | ₩55,597 | ₩56,103 | ₩55,357 | ₩56,103 | +0.91% | 1.2만 |
|---|
| 2026.03.06 | ₩56,066 | ₩56,301 | ₩55,745 | ₩56,152 | +0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩56,844 | ₩56,884 | ₩56,321 | ₩56,753 | -0.16% | 6.2천 |
|---|
| 2026.03.04 | ₩56,560 | ₩57,249 | ₩56,522 | ₩57,249 | +1.22% | 5.2천 |
|---|
| 2026.03.03 | ₩56,455 | ₩56,930 | ₩55,973 | ₩56,930 | +0.84% | 1.4만 |
|---|
| 2026.03.02 | ₩56,858 | ₩57,454 | ₩56,858 | ₩57,454 | +1.05% | 8.1천 |
|---|
| 2026.02.27 | ₩57,367 | ₩57,568 | ₩57,139 | ₩57,567 | +0.35% | 7.5천 |
|---|
| 2026.02.26 | ₩58,064 | ₩58,064 | ₩57,394 | ₩57,752 | -0.54% | 8.6천 |
|---|
| 2026.02.25 | ₩57,729 | ₩58,177 | ₩57,729 | ₩58,177 | +0.78% | 1.7만 |
|---|
| 2026.02.24 | ₩57,448 | ₩57,997 | ₩57,448 | ₩57,985 | +0.94% | 9.7천 |
|---|
| 2026.02.23 | ₩58,078 | ₩58,212 | ₩57,394 | ₩57,474 | -1.04% | 1.3만 |
|---|
| 2026.02.20 | ₩57,863 | ₩58,252 | ₩57,810 | ₩58,123 | +0.45% | 1.4만 |
|---|
| 2026.02.19 | ₩57,930 | ₩57,930 | ₩57,716 | ₩57,904 | -0.05% | 7.4천 |
|---|
| 2026.02.18 | ₩57,823 | ₩58,145 | ₩57,823 | ₩57,980 | +0.27% | 3.9천 |
|---|
| 2026.02.17 | ₩57,716 | ₩57,984 | ₩57,381 | ₩57,932 | +0.37% | 1.2만 |
|---|
| 2026.02.13 | ₩57,595 | ₩58,118 | ₩57,220 | ₩57,721 | +0.22% | 1.4만 |
|---|
| 2026.02.12 | ₩58,842 | ₩58,990 | ₩57,407 | ₩57,645 | -2.04% | 2.1만 |
|---|
| 2026.02.11 | ₩58,949 | ₩58,949 | ₩58,308 | ₩58,555 | -0.67% | 1.1만 |
|---|
| 2026.02.10 | ₩59,084 | ₩59,640 | ₩58,829 | ₩58,868 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩59,794 | ₩59,794 | ₩58,681 | ₩59,084 | -1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩58,963 | ₩59,084 | ₩58,681 | ₩59,051 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩58,225 | ₩58,574 | ₩58,051 | ₩58,162 | -0.11% | 2.1만 |
|---|
| 2026.02.04 | ₩58,923 | ₩59,110 | ₩58,373 | ₩58,884 | -0.07% | 7.9천 |
|---|
| 2026.02.03 | ₩59,969 | ₩59,969 | ₩58,862 | ₩59,312 | -1.10% | 1.3만 |
|---|
| 2026.02.02 | ₩59,325 | ₩59,982 | ₩59,325 | ₩59,873 | +0.92% | 1.7만 |
|---|
| 2026.01.30 | ₩59,647 | ₩59,714 | ₩59,312 | ₩59,639 | -0.01% | 9.9천 |
|---|
| 2026.01.29 | ₩59,832 | ₩59,875 | ₩59,030 | ₩59,790 | -0.07% | 1.1만 |
|---|
| 2026.01.28 | ₩60,036 | ₩60,036 | ₩59,741 | ₩59,902 | -0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩59,915 | ₩60,156 | ₩59,832 | ₩60,150 | +0.39% | 1.9만 |
|---|
| 2026.01.26 | ₩59,727 | ₩59,955 | ₩59,727 | ₩59,910 | +0.31% | 8.7천 |
|---|
| 2026.01.23 | ₩59,486 | ₩59,620 | ₩59,486 | ₩59,570 | +0.14% | 5.9천 |
|---|
| 2026.01.22 | ₩59,338 | ₩59,607 | ₩59,338 | ₩59,502 | +0.28% | 4.8천 |
|---|
| 2026.01.21 | ₩58,748 | ₩59,236 | ₩58,608 | ₩59,190 | +0.75% | 7.8천 |
|---|
| 2026.01.20 | ₩59,151 | ₩59,358 | ₩58,748 | ₩58,774 | -0.64% | 1만 |
|---|
| 2026.01.16 | ₩60,143 | ₩60,143 | ₩59,780 | ₩60,002 | -0.23% | 5.8천 |
|---|
| 2026.01.15 | ₩60,049 | ₩60,237 | ₩59,970 | ₩59,970 | -0.13% | 6.4천 |
|---|
| 2026.01.14 | ₩59,767 | ₩59,767 | ₩59,400 | ₩59,662 | -0.18% | 5.5천 |
|---|
| 2026.01.13 | ₩60,505 | ₩60,505 | ₩60,029 | ₩60,119 | -0.64% | 1.5만 |
|---|
| 2026.01.12 | ₩60,264 | ₩60,331 | ₩60,116 | ₩60,286 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩60,264 | ₩60,335 | ₩59,848 | ₩60,297 | +0.06% | 7.7천 |
|---|
| 2026.01.08 | ₩59,848 | ₩60,022 | ₩59,580 | ₩59,912 | +0.11% | 1.2만 |
|---|
| 2026.01.07 | ₩59,928 | ₩60,277 | ₩59,887 | ₩59,887 | -0.07% | 5.9천 |
|---|
| 2026.01.06 | ₩60,009 | ₩60,329 | ₩60,009 | ₩60,311 | +0.50% | 1.4만 |
|---|
| 2026.01.05 | ₩59,875 | ₩60,183 | ₩59,794 | ₩59,995 | +0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩59,486 | ₩59,899 | ₩59,392 | ₩59,584 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩60,116 | ₩60,116 | ₩59,518 | ₩59,518 | -0.99% | 1.3만 |
|---|
| 2025.12.30 | ₩60,076 | ₩60,170 | ₩60,008 | ₩60,112 | +0.06% | 7.8천 |
|---|
| 2025.12.29 | ₩59,915 | ₩60,183 | ₩59,915 | ₩60,134 | +0.36% | 1.4만 |
|---|
| 2025.12.26 | ₩60,311 | ₩60,398 | ₩60,290 | ₩60,359 | +0.08% | 5.6천 |
|---|
| 2025.12.24 | ₩59,942 | ₩60,277 | ₩59,942 | ₩60,258 | +0.53% | 7.1천 |
|---|
| 2025.12.23 | ₩60,317 | ₩60,545 | ₩60,272 | ₩60,477 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩60,049 | ₩60,344 | ₩60,049 | ₩60,311 | +0.44% | 6천 |
|---|
| 2025.12.19 | ₩59,754 | ₩60,036 | ₩59,647 | ₩60,003 | +0.42% | 6.2천 |
|---|
| 2025.12.18 | ₩59,224 | ₩59,647 | ₩59,224 | ₩59,384 | +0.27% | 5.1천 |
|---|
| 2025.12.17 | ₩59,674 | ₩60,813 | ₩58,825 | ₩58,870 | -1.35% | 5.9천 |
|---|
| 2025.12.16 | ₩59,902 | ₩59,902 | ₩59,472 | ₩59,792 | -0.18% | 6.2천 |
|---|
| 2025.12.15 | ₩59,875 | ₩60,290 | ₩59,821 | ₩59,892 | +0.03% | 8.5천 |
|---|
| 2025.12.12 | ₩60,518 | ₩60,518 | ₩59,620 | ₩59,915 | -1.00% | 7천 |
|---|
| 2025.12.11 | ₩60,241 | ₩60,653 | ₩60,241 | ₩60,545 | +0.51% | 7.3천 |
|---|
| 2025.12.10 | ₩60,304 | ₩60,666 | ₩60,143 | ₩60,666 | +0.60% | 7.4천 |
|---|
| 2025.12.09 | ₩60,706 | ₩60,733 | ₩60,478 | ₩60,612 | -0.15% | 6.9천 |
|---|
| 2025.12.08 | ₩60,813 | ₩60,880 | ₩60,277 | ₩60,559 | -0.42% | 8.1천 |
|---|
| 2025.12.05 | ₩60,628 | ₩60,854 | ₩60,505 | ₩60,717 | +0.15% | 7.6천 |
|---|
| 2025.12.04 | ₩60,666 | ₩60,666 | ₩60,266 | ₩60,451 | -0.35% | 1.9만 |
|---|
| 2025.12.03 | ₩60,290 | ₩60,492 | ₩59,969 | ₩60,396 | +0.18% | 4천 |
|---|
| 2025.12.02 | ₩60,631 | ₩60,773 | ₩60,264 | ₩60,481 | -0.25% | 1.9만 |
|---|
| 2025.12.01 | ₩60,317 | ₩60,626 | ₩60,107 | ₩60,362 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩60,585 | ₩60,693 | ₩60,170 | ₩60,631 | +0.08% | 1.1만 |
|---|
| 2025.11.26 | ₩59,848 | ₩60,398 | ₩59,848 | ₩60,347 | +0.83% | 5.1천 |
|---|
| 2025.11.25 | ₩60,143 | ₩60,387 | ₩59,741 | ₩60,309 | +0.28% | 1.1만 |
|---|
| 2025.11.24 | ₩59,969 | ₩60,156 | ₩59,580 | ₩60,068 | +0.17% | 9.5천 |
|---|
| 2025.11.21 | ₩58,601 | ₩59,419 | ₩58,601 | ₩59,289 | +1.17% | 5.4천 |
|---|
| 2025.11.20 | ₩60,170 | ₩60,492 | ₩58,551 | ₩58,551 | -2.69% | 2.3만 |
|---|
| 2025.11.19 | ₩58,963 | ₩59,427 | ₩58,937 | ₩59,427 | +0.79% | 5.2천 |
|---|
| 2025.11.18 | ₩59,727 | ₩59,767 | ₩59,003 | ₩59,479 | -0.42% | 1.3만 |
|---|
| 2025.11.17 | ₩60,089 | ₩60,880 | ₩59,674 | ₩59,753 | -0.56% | 2.3만 |
|---|
| 2025.11.14 | ₩59,995 | ₩60,384 | ₩59,822 | ₩60,362 | +0.61% | 1.8만 |
|---|
| 2025.11.13 | ₩61,095 | ₩61,176 | ₩60,411 | ₩60,462 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩61,390 | ₩61,578 | ₩61,288 | ₩61,464 | +0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩61,564 | ₩61,819 | ₩61,524 | ₩61,764 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩61,189 | ₩61,645 | ₩61,189 | ₩61,530 | +0.56% | 1만 |
|---|
| 2025.11.07 | ₩60,653 | ₩60,720 | ₩59,955 | ₩60,683 | +0.05% | 7.3천 |
|---|
| 2025.11.06 | ₩61,001 | ₩61,041 | ₩60,706 | ₩60,767 | -0.38% | 9.2천 |
|---|
| 2025.11.05 | ₩61,135 | ₩61,417 | ₩60,935 | ₩61,283 | +0.24% | 7.9천 |
|---|
| 2025.11.04 | ₩61,430 | ₩61,457 | ₩61,176 | ₩61,287 | -0.23% | 7.9천 |
|---|
| 2025.11.03 | ₩62,275 | ₩62,275 | ₩61,779 | ₩61,943 | -0.53% | 6.5천 |
|---|
| 2025.10.31 | ₩62,168 | ₩62,168 | ₩61,512 | ₩61,807 | -0.58% | 1.8만 |
|---|
| 2025.10.30 | ₩62,262 | ₩62,262 | ₩61,698 | ₩61,704 | -0.90% | 7.3천 |
|---|
| 2025.10.29 | ₩62,310 | ₩62,409 | ₩62,007 | ₩62,057 | -0.41% | 8.5천 |
|---|
| 2025.10.28 | ₩62,476 | ₩62,557 | ₩62,074 | ₩62,353 | -0.20% | 5.3천 |
|---|
| 2025.10.27 | ₩62,007 | ₩62,128 | ₩61,859 | ₩62,073 | +0.11% | 7.9천 |
|---|
| 2025.10.24 | ₩61,382 | ₩61,538 | ₩61,149 | ₩61,385 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩60,760 | ₩60,961 | ₩60,679 | ₩60,856 | +0.16% | 1.2만 |
|---|
| 2025.10.22 | ₩60,787 | ₩61,055 | ₩60,465 | ₩60,575 | -0.35% | 1.5만 |
|---|
| 2025.10.21 | ₩61,189 | ₩61,256 | ₩60,894 | ₩61,123 | -0.11% | 6.2천 |
|---|
| 2025.10.20 | ₩60,746 | ₩61,243 | ₩60,746 | ₩61,095 | +0.57% | 1.1만 |
|---|
| 2025.10.17 | ₩60,103 | ₩60,599 | ₩60,021 | ₩60,372 | +0.45% | 9.1천 |
|---|
| 2025.10.16 | ₩60,612 | ₩60,787 | ₩59,875 | ₩60,075 | -0.89% | 2.1만 |
|---|
| 2025.10.15 | ₩60,796 | ₩60,800 | ₩60,111 | ₩60,434 | -0.60% | 6.2천 |
|---|
| 2025.10.14 | ₩59,781 | ₩60,465 | ₩59,733 | ₩60,250 | +0.79% | 4천 |
|---|
| 2025.10.13 | ₩60,036 | ₩60,545 | ₩60,036 | ₩60,480 | +0.74% | 5.4천 |
|---|
| 2025.10.10 | ₩61,310 | ₩61,484 | ₩59,338 | ₩59,572 | -2.83% | 1.8만 |
|---|