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 | ₩54,933 | ₩55,181 | ₩54,899 | ₩55,099 | +0.30% | 5.4천 |
| 2026.10.08 | ₩54,671 | ₩54,872 | ₩54,604 | ₩54,737 | +0.12% | 9.7천 |
| 2026.10.07 | ₩54,792 | ₩54,946 | ₩54,631 | ₩54,934 | +0.26% | 5.2천 |
| 2026.10.06 | ₩55,060 | ₩55,382 | ₩55,060 | ₩55,307 | +0.45% | 1만 |
| 2026.10.05 | ₩54,617 | ₩55,087 | ₩54,617 | ₩55,053 | +0.80% | 1.3만 |
| 2026.10.02 | ₩54,725 | ₩54,839 | ₩54,523 | ₩54,705 | -0.04% | 1.1만 |
| 2026.10.01 | ₩54,322 | ₩54,336 | ₩53,906 | ₩54,309 | -0.02% | 2.1만 |
| 2026.09.30 | ₩54,322 | ₩54,510 | ₩54,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,185 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩54,362 | ₩54,711 | ₩54,275 | ₩54,349 | -0.02% | 4.5천 |
|---|
| 2026.09.28 | ₩54,631 | ₩54,644 | ₩54,255 | ₩54,365 | -0.49% | 1.4만 |
|---|
| 2026.09.25 | ₩54,709 | ₩54,912 | ₩54,615 | ₩54,867 | +0.29% | 9.4천 |
|---|
| 2026.09.24 | ₩54,456 | ₩54,778 | ₩54,416 | ₩54,662 | +0.38% | 4.4천 |
|---|
| 2026.09.23 | ₩55,248 | ₩55,248 | ₩54,671 | ₩54,698 | -1.00% | 9.8천 |
|---|
| 2026.09.22 | ₩55,422 | ₩55,422 | ₩55,295 | ₩55,350 | -0.13% | 6.8천 |
|---|
| 2026.09.21 | ₩55,127 | ₩55,610 | ₩55,087 | ₩55,331 | +0.37% | 2.1만 |
|---|
| 2026.09.18 | ₩54,658 | ₩54,845 | ₩54,523 | ₩54,746 | +0.16% | 8.4천 |
|---|
| 2026.09.17 | ₩54,591 | ₩54,659 | ₩54,456 | ₩54,659 | +0.13% | 5.3천 |
|---|
| 2026.09.16 | ₩54,275 | ₩54,474 | ₩53,678 | ₩54,037 | -0.44% | 9천 |
|---|
| 2026.09.15 | ₩54,483 | ₩54,544 | ₩54,255 | ₩54,349 | -0.25% | 4.4천 |
|---|
| 2026.09.14 | ₩54,658 | ₩54,711 | ₩54,460 | ₩54,620 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩54,886 | ₩54,930 | ₩54,651 | ₩54,770 | -0.21% | 1.3만 |
|---|
| 2026.09.10 | ₩54,456 | ₩54,456 | ₩54,202 | ₩54,281 | -0.32% | 1.2만 |
|---|
| 2026.09.09 | ₩54,738 | ₩54,738 | ₩54,498 | ₩54,538 | -0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩55,301 | ₩55,301 | ₩54,993 | ₩55,073 | -0.41% | 4.3만 |
|---|
| 2026.09.04 | ₩55,462 | ₩55,462 | ₩55,194 | ₩55,267 | -0.35% | 6.6천 |
|---|
| 2026.09.03 | ₩55,355 | ₩55,516 | ₩55,194 | ₩55,449 | +0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩55,033 | ₩55,275 | ₩54,828 | ₩55,150 | +0.21% | 2.4만 |
|---|
| 2026.09.01 | ₩55,261 | ₩55,261 | ₩54,953 | ₩55,154 | -0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩55,342 | ₩55,449 | ₩55,275 | ₩55,438 | +0.17% | 8천 |
|---|
| 2026.08.28 | ₩55,798 | ₩55,918 | ₩55,509 | ₩55,544 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩55,382 | ₩55,811 | ₩55,382 | ₩55,733 | +0.63% | 5.3천 |
|---|
| 2026.08.26 | ₩55,301 | ₩55,436 | ₩55,194 | ₩55,277 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩55,496 | ₩55,529 | ₩55,368 | ₩55,492 | -0.01% | 4.2천 |
|---|
| 2026.08.24 | ₩55,268 | ₩55,418 | ₩55,114 | ₩55,258 | -0.02% | 9.3천 |
|---|
| 2026.08.21 | ₩55,335 | ₩55,449 | ₩55,221 | ₩55,385 | +0.09% | 7.8천 |
|---|
| 2026.08.20 | ₩56,120 | ₩56,120 | ₩55,154 | ₩55,154 | -1.72% | 1.1만 |
|---|
| 2026.08.19 | ₩55,664 | ₩55,972 | ₩55,548 | ₩55,548 | -0.21% | 5.5천 |
|---|
| 2026.08.18 | ₩55,999 | ₩55,999 | ₩55,598 | ₩55,676 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩56,079 | ₩56,267 | ₩55,985 | ₩56,073 | -0.01% | 1.3만 |
|---|
| 2026.08.14 | ₩56,267 | ₩56,267 | ₩56,039 | ₩56,093 | -0.31% | 8.9천 |
|---|
| 2026.08.13 | ₩56,146 | ₩56,334 | ₩56,062 | ₩56,251 | +0.19% | 1.9만 |
|---|
| 2026.08.12 | ₩56,106 | ₩56,281 | ₩55,959 | ₩56,057 | -0.09% | 7.5천 |
|---|
| 2026.08.11 | ₩56,361 | ₩56,535 | ₩56,099 | ₩56,126 | -0.42% | 1.1만 |
|---|
| 2026.08.10 | ₩56,334 | ₩56,535 | ₩56,039 | ₩56,361 | +0.05% | 8.6천 |
|---|
| 2026.08.07 | ₩56,200 | ₩56,240 | ₩55,918 | ₩56,227 | +0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩55,865 | ₩56,165 | ₩55,798 | ₩55,999 | +0.24% | 8.3천 |
|---|
| 2026.08.05 | ₩55,784 | ₩56,938 | ₩55,784 | ₩56,120 | +0.60% | 4.3만 |
|---|
| 2026.08.04 | ₩56,133 | ₩56,522 | ₩55,596 | ₩55,968 | -0.29% | 2.6만 |
|---|
| 2026.08.03 | ₩55,529 | ₩56,053 | ₩55,482 | ₩55,956 | +0.77% | 2.5만 |
|---|
| 2026.07.31 | ₩55,044 | ₩55,261 | ₩54,523 | ₩55,261 | +0.39% | 6.8천 |
|---|
| 2026.07.30 | ₩54,443 | ₩55,006 | ₩54,443 | ₩54,979 | +0.99% | 8.9천 |
|---|
| 2026.07.29 | ₩54,725 | ₩55,020 | ₩53,974 | ₩54,024 | -1.28% | 8.8천 |
|---|
| 2026.07.28 | ₩54,738 | ₩55,181 | ₩54,725 | ₩55,126 | +0.71% | 1.1만 |
|---|
| 2026.07.27 | ₩55,355 | ₩55,355 | ₩54,671 | ₩54,851 | -0.91% | 5.6천 |
|---|
| 2026.07.24 | ₩54,859 | ₩55,067 | ₩54,674 | ₩54,762 | -0.18% | 7.8천 |
|---|
| 2026.07.23 | ₩54,711 | ₩54,819 | ₩54,497 | ₩54,684 | -0.05% | 3만 |
|---|
| 2026.07.22 | ₩55,140 | ₩55,422 | ₩55,140 | ₩55,328 | +0.34% | 1.7만 |
|---|
| 2026.07.21 | ₩55,395 | ₩55,784 | ₩55,395 | ₩55,670 | +0.50% | 9.3천 |
|---|
| 2026.07.20 | ₩55,596 | ₩55,596 | ₩55,194 | ₩55,244 | -0.63% | 7.2천 |
|---|
| 2026.07.17 | ₩54,979 | ₩55,529 | ₩54,953 | ₩55,275 | +0.54% | 1.1만 |
|---|
| 2026.07.16 | ₩55,596 | ₩56,039 | ₩55,596 | ₩55,710 | +0.21% | 9.5천 |
|---|
| 2026.07.15 | ₩55,918 | ₩56,053 | ₩55,751 | ₩55,944 | +0.05% | 5.1천 |
|---|
| 2026.07.14 | ₩55,771 | ₩56,079 | ₩55,771 | ₩56,020 | +0.45% | 1.1만 |
|---|
| 2026.07.13 | ₩55,811 | ₩56,026 | ₩55,664 | ₩55,728 | -0.15% | 1만 |
|---|
| 2026.07.10 | ₩55,020 | ₩56,133 | ₩55,020 | ₩56,122 | +2.00% | 1.1만 |
|---|
| 2026.07.09 | ₩55,784 | ₩56,019 | ₩55,603 | ₩56,019 | +0.42% | 9.2천 |
|---|
| 2026.07.08 | ₩55,261 | ₩55,543 | ₩55,059 | ₩55,532 | +0.49% | 1만 |
|---|
| 2026.07.07 | ₩56,187 | ₩56,187 | ₩55,731 | ₩55,865 | -0.57% | 1.2만 |
|---|
| 2026.07.06 | ₩55,757 | ₩56,185 | ₩55,757 | ₩56,117 | +0.64% | 7.2천 |
|---|
| 2026.07.02 | ₩55,664 | ₩56,103 | ₩55,154 | ₩55,578 | -0.15% | 1.4만 |
|---|
| 2026.07.01 | ₩55,328 | ₩55,811 | ₩55,328 | ₩55,619 | +0.53% | 8.3천 |
|---|
| 2026.06.30 | ₩55,851 | ₩56,193 | ₩55,791 | ₩56,185 | +0.60% | 2만 |
|---|
| 2026.06.29 | ₩55,650 | ₩55,933 | ₩55,225 | ₩55,879 | +0.41% | 1.9만 |
|---|
| 2026.06.26 | ₩54,872 | ₩55,496 | ₩54,845 | ₩55,283 | +0.75% | 1.7만 |
|---|
| 2026.06.25 | ₩55,556 | ₩55,596 | ₩54,912 | ₩55,201 | -0.64% | 2.7만 |
|---|
| 2026.06.24 | ₩55,275 | ₩55,583 | ₩55,140 | ₩55,195 | -0.14% | 1만 |
|---|
| 2026.06.23 | ₩55,194 | ₩55,690 | ₩53,665 | ₩55,588 | +0.71% | 1.4만 |
|---|
| 2026.06.22 | ₩56,294 | ₩56,696 | ₩56,110 | ₩56,361 | +0.12% | 1.7만 |
|---|
| 2026.06.18 | ₩56,160 | ₩56,334 | ₩55,945 | ₩56,334 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩56,441 | ₩56,441 | ₩55,590 | ₩55,684 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩56,763 | ₩56,965 | ₩56,616 | ₩56,644 | -0.21% | 2.8만 |
|---|
| 2026.06.15 | ₩56,455 | ₩56,936 | ₩56,455 | ₩56,757 | +0.53% | 2.9만 |
|---|
| 2026.06.12 | ₩55,368 | ₩55,744 | ₩55,154 | ₩55,704 | +0.61% | 1.9만 |
|---|
| 2026.06.11 | ₩54,926 | ₩55,529 | ₩54,926 | ₩55,458 | +0.97% | 3.2만 |
|---|
| 2026.06.10 | ₩55,167 | ₩55,788 | ₩54,899 | ₩54,899 | -0.49% | 1.3만 |
|---|
| 2026.06.09 | ₩56,401 | ₩56,401 | ₩55,020 | ₩55,806 | -1.06% | 3.1만 |
|---|
| 2026.06.08 | ₩56,281 | ₩56,441 | ₩55,959 | ₩56,007 | -0.49% | 2.3만 |
|---|
| 2026.06.05 | ₩57,005 | ₩57,005 | ₩55,677 | ₩55,881 | -1.97% | 1.5만 |
|---|
| 2026.06.04 | ₩57,005 | ₩57,260 | ₩57,005 | ₩57,233 | +0.40% | 8.5천 |
|---|
| 2026.06.03 | ₩57,414 | ₩57,414 | ₩57,172 | ₩57,202 | -0.37% | 5.4천 |
|---|
| 2026.06.02 | ₩57,675 | ₩57,850 | ₩57,481 | ₩57,783 | +0.19% | 8.1천 |
|---|
| 2026.06.01 | ₩57,622 | ₩57,846 | ₩57,461 | ₩57,846 | +0.39% | 1만 |
|---|
| 2026.05.29 | ₩57,602 | ₩57,666 | ₩57,501 | ₩57,555 | -0.08% | 7.9천 |
|---|
| 2026.05.28 | ₩57,284 | ₩57,608 | ₩57,284 | ₩57,608 | +0.57% | 6.1천 |
|---|
| 2026.05.27 | ₩57,313 | ₩57,329 | ₩57,045 | ₩57,329 | +0.03% | 5.9천 |
|---|
| 2026.05.26 | ₩57,340 | ₩57,608 | ₩57,340 | ₩57,500 | +0.28% | 8.9천 |
|---|
| 2026.05.22 | ₩57,032 | ₩57,233 | ₩56,953 | ₩57,179 | +0.26% | 4.8천 |
|---|
| 2026.05.21 | ₩56,388 | ₩56,898 | ₩56,388 | ₩56,821 | +0.77% | 4.6천 |
|---|
| 2026.05.20 | ₩56,334 | ₩56,763 | ₩56,334 | ₩56,755 | +0.75% | 5.4천 |
|---|
| 2026.05.19 | ₩56,629 | ₩56,871 | ₩56,468 | ₩56,495 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩56,830 | ₩57,018 | ₩56,602 | ₩56,887 | +0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩56,810 | ₩57,159 | ₩56,797 | ₩56,904 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩57,152 | ₩57,547 | ₩57,152 | ₩57,547 | +0.69% | 7.4천 |
|---|
| 2026.05.13 | ₩57,032 | ₩57,193 | ₩56,723 | ₩57,132 | +0.18% | 5.6천 |
|---|
| 2026.05.12 | ₩57,032 | ₩57,300 | ₩56,877 | ₩57,262 | +0.40% | 1.4만 |
|---|
| 2026.05.11 | ₩57,193 | ₩57,340 | ₩57,032 | ₩57,307 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩57,085 | ₩57,193 | ₩56,971 | ₩57,174 | +0.16% | 9.5천 |
|---|
| 2026.05.07 | ₩56,844 | ₩57,112 | ₩56,576 | ₩56,712 | -0.23% | 2.1만 |
|---|
| 2026.05.06 | ₩56,602 | ₩57,331 | ₩56,602 | ₩56,893 | +0.51% | 5.9천 |
|---|
| 2026.05.05 | ₩56,562 | ₩56,629 | ₩56,361 | ₩56,597 | +0.06% | 8.9천 |
|---|
| 2026.05.04 | ₩56,361 | ₩56,441 | ₩55,851 | ₩56,173 | -0.33% | 1.3만 |
|---|
| 2026.05.01 | ₩56,471 | ₩56,471 | ₩56,321 | ₩56,392 | -0.14% | 1만 |
|---|
| 2026.04.30 | ₩55,924 | ₩56,160 | ₩55,650 | ₩56,069 | +0.26% | 2.3만 |
|---|
| 2026.04.29 | ₩55,583 | ₩55,627 | ₩55,395 | ₩55,627 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩55,959 | ₩56,039 | ₩55,650 | ₩55,914 | -0.08% | 8.8천 |
|---|
| 2026.04.27 | ₩55,945 | ₩56,234 | ₩55,905 | ₩56,157 | +0.38% | 1.4만 |
|---|
| 2026.04.24 | ₩55,878 | ₩56,099 | ₩55,664 | ₩55,968 | +0.16% | 1.1만 |
|---|
| 2026.04.23 | ₩55,207 | ₩55,985 | ₩53,555 | ₩55,749 | +0.98% | 2.8만 |
|---|
| 2026.04.22 | ₩55,851 | ₩55,999 | ₩55,462 | ₩55,782 | -0.12% | 9.1천 |
|---|
| 2026.04.21 | ₩55,892 | ₩56,146 | ₩55,583 | ₩55,784 | -0.19% | 8.3천 |
|---|
| 2026.04.20 | ₩55,932 | ₩56,254 | ₩55,664 | ₩55,892 | -0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩55,892 | ₩56,240 | ₩55,728 | ₩56,175 | +0.51% | 1.5만 |
|---|
| 2026.04.16 | ₩55,395 | ₩55,583 | ₩55,140 | ₩55,374 | -0.04% | 1.3만 |
|---|
| 2026.04.15 | ₩55,342 | ₩55,462 | ₩54,993 | ₩55,343 | +0.00% | 6.5천 |
|---|
| 2026.04.14 | ₩54,993 | ₩55,664 | ₩54,993 | ₩55,537 | +0.99% | 1.9만 |
|---|
| 2026.04.13 | ₩54,631 | ₩55,072 | ₩54,631 | ₩55,002 | +0.68% | 8.8천 |
|---|
| 2026.04.10 | ₩55,013 | ₩55,127 | ₩54,792 | ₩54,859 | -0.28% | 6.2천 |
|---|
| 2026.04.09 | ₩54,778 | ₩55,025 | ₩54,550 | ₩54,993 | +0.39% | 1만 |
|---|
| 2026.04.08 | ₩54,805 | ₩54,872 | ₩54,456 | ₩54,727 | -0.14% | 1.9만 |
|---|
| 2026.04.07 | ₩53,330 | ₩53,610 | ₩53,035 | ₩53,610 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩53,155 | ₩53,638 | ₩53,155 | ₩53,586 | +0.81% | 1.3만 |
|---|
| 2026.04.02 | ₩53,021 | ₩53,289 | ₩52,900 | ₩53,248 | +0.43% | 1.4만 |
|---|
| 2026.04.01 | ₩53,558 | ₩53,799 | ₩53,410 | ₩53,615 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩52,994 | ₩53,585 | ₩52,994 | ₩53,468 | +0.89% | 6.4만 |
|---|
| 2026.03.30 | ₩52,981 | ₩53,088 | ₩52,404 | ₩52,475 | -0.95% | 1.3만 |
|---|
| 2026.03.27 | ₩53,102 | ₩54,007 | ₩52,619 | ₩52,663 | -0.83% | 4.4만 |
|---|
| 2026.03.26 | ₩54,067 | ₩54,134 | ₩53,417 | ₩53,417 | -1.20% | 1.3만 |
|---|
| 2026.03.25 | ₩54,416 | ₩54,544 | ₩54,121 | ₩54,289 | -0.23% | 9.5천 |
|---|
| 2026.03.24 | ₩54,069 | ₩54,362 | ₩54,069 | ₩54,255 | +0.34% | 6.1천 |
|---|
| 2026.03.23 | ₩54,349 | ₩54,845 | ₩54,349 | ₩54,462 | +0.21% | 5.1천 |
|---|
| 2026.03.20 | ₩54,349 | ₩54,349 | ₩53,424 | ₩53,642 | -1.30% | 3.9천 |
|---|
| 2026.03.19 | ₩53,933 | ₩54,497 | ₩53,813 | ₩54,373 | +0.82% | 1.7만 |
|---|
| 2026.03.18 | ₩55,033 | ₩55,033 | ₩54,434 | ₩54,434 | -1.09% | 9.8천 |
|---|
| 2026.03.17 | ₩55,529 | ₩55,878 | ₩55,529 | ₩55,617 | +0.16% | 5.7천 |
|---|
| 2026.03.16 | ₩55,114 | ₩55,784 | ₩54,939 | ₩55,338 | +0.41% | 1.5만 |
|---|
| 2026.03.13 | ₩55,114 | ₩55,395 | ₩54,663 | ₩54,663 | -0.82% | 5.8천 |
|---|
| 2026.03.12 | ₩55,181 | ₩55,261 | ₩54,977 | ₩54,977 | -0.37% | 8.6천 |
|---|
| 2026.03.11 | ₩55,838 | ₩55,892 | ₩55,529 | ₩55,619 | -0.39% | 4.9천 |
|---|
| 2026.03.10 | ₩57,126 | ₩57,126 | ₩55,865 | ₩56,059 | -1.87% | 1.2만 |
|---|
| 2026.03.09 | ₩55,610 | ₩56,116 | ₩55,370 | ₩56,116 | +0.91% | 1.2만 |
|---|
| 2026.03.06 | ₩56,079 | ₩56,314 | ₩55,757 | ₩56,165 | +0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩56,857 | ₩56,898 | ₩56,334 | ₩56,766 | -0.16% | 6.2천 |
|---|
| 2026.03.04 | ₩56,573 | ₩57,262 | ₩56,535 | ₩57,262 | +1.22% | 5.2천 |
|---|
| 2026.03.03 | ₩56,468 | ₩56,943 | ₩55,985 | ₩56,943 | +0.84% | 1.4만 |
|---|
| 2026.03.02 | ₩56,871 | ₩57,468 | ₩56,871 | ₩57,468 | +1.05% | 8.1천 |
|---|
| 2026.02.27 | ₩57,380 | ₩57,582 | ₩57,152 | ₩57,580 | +0.35% | 7.5천 |
|---|
| 2026.02.26 | ₩58,078 | ₩58,078 | ₩57,407 | ₩57,765 | -0.54% | 8.6천 |
|---|
| 2026.02.25 | ₩57,743 | ₩58,191 | ₩57,743 | ₩58,191 | +0.78% | 1.7만 |
|---|
| 2026.02.24 | ₩57,461 | ₩58,011 | ₩57,461 | ₩57,999 | +0.94% | 9.7천 |
|---|
| 2026.02.23 | ₩58,091 | ₩58,225 | ₩57,407 | ₩57,488 | -1.04% | 1.3만 |
|---|
| 2026.02.20 | ₩57,877 | ₩58,266 | ₩57,823 | ₩58,137 | +0.45% | 1.4만 |
|---|
| 2026.02.19 | ₩57,944 | ₩57,944 | ₩57,729 | ₩57,917 | -0.05% | 7.4천 |
|---|
| 2026.02.18 | ₩57,836 | ₩58,158 | ₩57,836 | ₩57,993 | +0.27% | 3.9천 |
|---|
| 2026.02.17 | ₩57,729 | ₩57,997 | ₩57,394 | ₩57,945 | +0.37% | 1.2만 |
|---|
| 2026.02.13 | ₩57,608 | ₩58,132 | ₩57,233 | ₩57,734 | +0.22% | 1.4만 |
|---|
| 2026.02.12 | ₩58,856 | ₩59,003 | ₩57,421 | ₩57,658 | -2.04% | 2.1만 |
|---|
| 2026.02.11 | ₩58,963 | ₩58,963 | ₩58,322 | ₩58,569 | -0.67% | 1.1만 |
|---|
| 2026.02.10 | ₩59,097 | ₩59,654 | ₩58,842 | ₩58,881 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩59,808 | ₩59,808 | ₩58,695 | ₩59,097 | -1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩58,977 | ₩59,097 | ₩58,695 | ₩59,065 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩58,239 | ₩58,588 | ₩58,064 | ₩58,176 | -0.11% | 2.1만 |
|---|
| 2026.02.04 | ₩58,936 | ₩59,124 | ₩58,386 | ₩58,897 | -0.07% | 7.9천 |
|---|
| 2026.02.03 | ₩59,982 | ₩59,982 | ₩58,876 | ₩59,325 | -1.10% | 1.3만 |
|---|
| 2026.02.02 | ₩59,339 | ₩59,996 | ₩59,339 | ₩59,887 | +0.92% | 1.7만 |
|---|
| 2026.01.30 | ₩59,661 | ₩59,728 | ₩59,325 | ₩59,653 | -0.01% | 9.9천 |
|---|
| 2026.01.29 | ₩59,846 | ₩59,889 | ₩59,044 | ₩59,804 | -0.07% | 1.1만 |
|---|
| 2026.01.28 | ₩60,050 | ₩60,050 | ₩59,754 | ₩59,915 | -0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩59,929 | ₩60,170 | ₩59,846 | ₩60,164 | +0.39% | 1.9만 |
|---|
| 2026.01.26 | ₩59,741 | ₩59,969 | ₩59,741 | ₩59,923 | +0.31% | 8.7천 |
|---|
| 2026.01.23 | ₩59,500 | ₩59,634 | ₩59,500 | ₩59,584 | +0.14% | 5.9천 |
|---|
| 2026.01.22 | ₩59,352 | ₩59,620 | ₩59,352 | ₩59,516 | +0.28% | 4.8천 |
|---|
| 2026.01.21 | ₩58,762 | ₩59,250 | ₩58,621 | ₩59,203 | +0.75% | 7.8천 |
|---|
| 2026.01.20 | ₩59,164 | ₩59,372 | ₩58,762 | ₩58,787 | -0.64% | 1만 |
|---|
| 2026.01.16 | ₩60,157 | ₩60,157 | ₩59,793 | ₩60,016 | -0.23% | 5.8천 |
|---|
| 2026.01.15 | ₩60,063 | ₩60,251 | ₩59,984 | ₩59,984 | -0.13% | 6.4천 |
|---|
| 2026.01.14 | ₩59,781 | ₩59,781 | ₩59,414 | ₩59,675 | -0.18% | 5.5천 |
|---|
| 2026.01.13 | ₩60,519 | ₩60,519 | ₩60,043 | ₩60,133 | -0.64% | 1.5만 |
|---|
| 2026.01.12 | ₩60,278 | ₩60,345 | ₩60,130 | ₩60,300 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩60,278 | ₩60,349 | ₩59,862 | ₩60,311 | +0.06% | 7.7천 |
|---|
| 2026.01.08 | ₩59,862 | ₩60,036 | ₩59,594 | ₩59,926 | +0.11% | 1.2만 |
|---|
| 2026.01.07 | ₩59,942 | ₩60,291 | ₩59,901 | ₩59,901 | -0.07% | 5.9천 |
|---|
| 2026.01.06 | ₩60,023 | ₩60,343 | ₩60,023 | ₩60,325 | +0.50% | 1.4만 |
|---|
| 2026.01.05 | ₩59,889 | ₩60,197 | ₩59,808 | ₩60,009 | +0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩59,500 | ₩59,913 | ₩59,406 | ₩59,598 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩60,130 | ₩60,130 | ₩59,532 | ₩59,532 | -0.99% | 1.3만 |
|---|
| 2025.12.30 | ₩60,090 | ₩60,184 | ₩60,021 | ₩60,126 | +0.06% | 7.8천 |
|---|
| 2025.12.29 | ₩59,929 | ₩60,197 | ₩59,929 | ₩60,147 | +0.36% | 1.4만 |
|---|
| 2025.12.26 | ₩60,325 | ₩60,412 | ₩60,304 | ₩60,373 | +0.08% | 5.6천 |
|---|
| 2025.12.24 | ₩59,956 | ₩60,291 | ₩59,956 | ₩60,272 | +0.53% | 7.1천 |
|---|
| 2025.12.23 | ₩60,331 | ₩60,559 | ₩60,286 | ₩60,491 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩60,063 | ₩60,358 | ₩60,063 | ₩60,325 | +0.44% | 6천 |
|---|
| 2025.12.19 | ₩59,768 | ₩60,050 | ₩59,661 | ₩60,017 | +0.42% | 6.2천 |
|---|
| 2025.12.18 | ₩59,238 | ₩59,661 | ₩59,238 | ₩59,398 | +0.27% | 5.1천 |
|---|
| 2025.12.17 | ₩59,687 | ₩60,827 | ₩58,838 | ₩58,884 | -1.35% | 5.9천 |
|---|
| 2025.12.16 | ₩59,915 | ₩59,915 | ₩59,486 | ₩59,805 | -0.18% | 6.2천 |
|---|
| 2025.12.15 | ₩59,889 | ₩60,304 | ₩59,835 | ₩59,906 | +0.03% | 8.5천 |
|---|
| 2025.12.12 | ₩60,532 | ₩60,532 | ₩59,634 | ₩59,929 | -1.00% | 7천 |
|---|
| 2025.12.11 | ₩60,255 | ₩60,667 | ₩60,255 | ₩60,559 | +0.51% | 7.3천 |
|---|
| 2025.12.10 | ₩60,318 | ₩60,680 | ₩60,157 | ₩60,680 | +0.60% | 7.4천 |
|---|
| 2025.12.09 | ₩60,720 | ₩60,747 | ₩60,492 | ₩60,626 | -0.15% | 6.9천 |
|---|
| 2025.12.08 | ₩60,827 | ₩60,895 | ₩60,291 | ₩60,573 | -0.42% | 8.1천 |
|---|
| 2025.12.05 | ₩60,642 | ₩60,868 | ₩60,519 | ₩60,731 | +0.15% | 7.6천 |
|---|
| 2025.12.04 | ₩60,680 | ₩60,680 | ₩60,280 | ₩60,465 | -0.35% | 1.9만 |
|---|
| 2025.12.03 | ₩60,304 | ₩60,506 | ₩59,982 | ₩60,410 | +0.18% | 4천 |
|---|
| 2025.12.02 | ₩60,645 | ₩60,787 | ₩60,278 | ₩60,495 | -0.25% | 1.9만 |
|---|
| 2025.12.01 | ₩60,331 | ₩60,640 | ₩60,121 | ₩60,375 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩60,599 | ₩60,707 | ₩60,184 | ₩60,645 | +0.08% | 1.1만 |
|---|
| 2025.11.26 | ₩59,862 | ₩60,412 | ₩59,862 | ₩60,361 | +0.83% | 5.1천 |
|---|
| 2025.11.25 | ₩60,157 | ₩60,401 | ₩59,754 | ₩60,323 | +0.28% | 1.1만 |
|---|
| 2025.11.24 | ₩59,982 | ₩60,170 | ₩59,594 | ₩60,082 | +0.17% | 9.5천 |
|---|
| 2025.11.21 | ₩58,614 | ₩59,433 | ₩58,614 | ₩59,302 | +1.17% | 5.4천 |
|---|
| 2025.11.20 | ₩60,184 | ₩60,506 | ₩58,565 | ₩58,565 | -2.69% | 2.3만 |
|---|
| 2025.11.19 | ₩58,977 | ₩59,441 | ₩58,951 | ₩59,441 | +0.79% | 5.2천 |
|---|
| 2025.11.18 | ₩59,741 | ₩59,781 | ₩59,017 | ₩59,493 | -0.42% | 1.3만 |
|---|
| 2025.11.17 | ₩60,103 | ₩60,895 | ₩59,687 | ₩59,767 | -0.56% | 2.3만 |
|---|
| 2025.11.14 | ₩60,009 | ₩60,398 | ₩59,836 | ₩60,375 | +0.61% | 1.8만 |
|---|
| 2025.11.13 | ₩61,109 | ₩61,190 | ₩60,425 | ₩60,476 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩61,404 | ₩61,592 | ₩61,302 | ₩61,478 | +0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩61,579 | ₩61,833 | ₩61,538 | ₩61,778 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩61,203 | ₩61,659 | ₩61,203 | ₩61,544 | +0.56% | 1만 |
|---|
| 2025.11.07 | ₩60,667 | ₩60,734 | ₩59,969 | ₩60,697 | +0.05% | 7.3천 |
|---|
| 2025.11.06 | ₩61,015 | ₩61,056 | ₩60,720 | ₩60,781 | -0.38% | 9.2천 |
|---|
| 2025.11.05 | ₩61,149 | ₩61,431 | ₩60,950 | ₩61,297 | +0.24% | 7.9천 |
|---|
| 2025.11.04 | ₩61,444 | ₩61,471 | ₩61,190 | ₩61,301 | -0.23% | 7.9천 |
|---|
| 2025.11.03 | ₩62,290 | ₩62,290 | ₩61,793 | ₩61,957 | -0.53% | 6.5천 |
|---|
| 2025.10.31 | ₩62,182 | ₩62,182 | ₩61,526 | ₩61,821 | -0.58% | 1.8만 |
|---|
| 2025.10.30 | ₩62,276 | ₩62,276 | ₩61,713 | ₩61,718 | -0.90% | 7.3천 |
|---|
| 2025.10.29 | ₩62,324 | ₩62,424 | ₩62,021 | ₩62,071 | -0.41% | 8.5천 |
|---|
| 2025.10.28 | ₩62,491 | ₩62,571 | ₩62,088 | ₩62,367 | -0.20% | 5.3천 |
|---|
| 2025.10.27 | ₩62,021 | ₩62,142 | ₩61,874 | ₩62,087 | +0.11% | 7.9천 |
|---|
| 2025.10.24 | ₩61,396 | ₩61,552 | ₩61,163 | ₩61,399 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩60,774 | ₩60,975 | ₩60,693 | ₩60,870 | +0.16% | 1.2만 |
|---|
| 2025.10.22 | ₩60,801 | ₩61,069 | ₩60,479 | ₩60,589 | -0.35% | 1.5만 |
|---|
| 2025.10.21 | ₩61,203 | ₩61,270 | ₩60,908 | ₩61,137 | -0.11% | 6.2천 |
|---|
| 2025.10.20 | ₩60,760 | ₩61,257 | ₩60,760 | ₩61,109 | +0.57% | 1.1만 |
|---|
| 2025.10.17 | ₩60,117 | ₩60,613 | ₩60,035 | ₩60,386 | +0.45% | 9.1천 |
|---|
| 2025.10.16 | ₩60,626 | ₩60,801 | ₩59,889 | ₩60,088 | -0.89% | 2.1만 |
|---|
| 2025.10.15 | ₩60,810 | ₩60,814 | ₩60,125 | ₩60,448 | -0.60% | 6.2천 |
|---|
| 2025.10.14 | ₩59,795 | ₩60,479 | ₩59,746 | ₩60,264 | +0.79% | 4천 |
|---|
| 2025.10.13 | ₩60,050 | ₩60,559 | ₩60,050 | ₩60,494 | +0.74% | 5.4천 |
|---|
| 2025.10.10 | ₩61,324 | ₩61,498 | ₩59,352 | ₩59,585 | -2.83% | 1.8만 |
|---|