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 | ₩54,939 | ₩55,187 | ₩54,906 | ₩55,105 | +0.30% | 5.4천 |
| 2026.10.08 | ₩54,677 | ₩54,879 | ₩54,610 | ₩54,743 | +0.12% | 9.7천 |
| 2026.10.07 | ₩54,798 | ₩54,952 | ₩54,637 | ₩54,940 | +0.26% | 5.2천 |
| 2026.10.06 | ₩55,067 | ₩55,388 | ₩55,067 | ₩55,313 | +0.45% | 1만 |
| 2026.10.05 | ₩54,624 | ₩55,093 | ₩54,624 | ₩55,060 | +0.80% | 1.3만 |
| 2026.10.02 | ₩54,731 | ₩54,845 | ₩54,530 | ₩54,711 | -0.04% | 1.1만 |
| 2026.10.01 | ₩54,329 | ₩54,342 | ₩53,913 | ₩54,315 | -0.02% | 2.1만 |
| 2026.09.30 | ₩54,329 | ₩54,517 | ₩54,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,192 |
| -0.25% |
| 8.1천 |
| 2026.09.29 | ₩54,369 | ₩54,718 | ₩54,282 | ₩54,356 | -0.02% | 4.5천 |
|---|
| 2026.09.28 | ₩54,637 | ₩54,651 | ₩54,262 | ₩54,372 | -0.49% | 1.4만 |
|---|
| 2026.09.25 | ₩54,715 | ₩54,919 | ₩54,621 | ₩54,873 | +0.29% | 9.4천 |
|---|
| 2026.09.24 | ₩54,463 | ₩54,785 | ₩54,423 | ₩54,668 | +0.38% | 4.4천 |
|---|
| 2026.09.23 | ₩55,254 | ₩55,254 | ₩54,677 | ₩54,704 | -1.00% | 9.8천 |
|---|
| 2026.09.22 | ₩55,429 | ₩55,429 | ₩55,301 | ₩55,356 | -0.13% | 6.8천 |
|---|
| 2026.09.21 | ₩55,134 | ₩55,617 | ₩55,093 | ₩55,337 | +0.37% | 2.1만 |
|---|
| 2026.09.18 | ₩54,664 | ₩54,852 | ₩54,530 | ₩54,753 | +0.16% | 8.4천 |
|---|
| 2026.09.17 | ₩54,597 | ₩54,665 | ₩54,463 | ₩54,665 | +0.13% | 5.3천 |
|---|
| 2026.09.16 | ₩54,282 | ₩54,480 | ₩53,685 | ₩54,043 | -0.44% | 9천 |
|---|
| 2026.09.15 | ₩54,490 | ₩54,550 | ₩54,262 | ₩54,356 | -0.25% | 4.4천 |
|---|
| 2026.09.14 | ₩54,664 | ₩54,718 | ₩54,467 | ₩54,627 | -0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩54,892 | ₩54,936 | ₩54,657 | ₩54,777 | -0.21% | 1.3만 |
|---|
| 2026.09.10 | ₩54,463 | ₩54,463 | ₩54,208 | ₩54,287 | -0.32% | 1.2만 |
|---|
| 2026.09.09 | ₩54,745 | ₩54,745 | ₩54,504 | ₩54,545 | -0.37% | 2.5만 |
|---|
| 2026.09.08 | ₩55,308 | ₩55,308 | ₩54,999 | ₩55,080 | -0.41% | 4.3만 |
|---|
| 2026.09.04 | ₩55,469 | ₩55,469 | ₩55,201 | ₩55,273 | -0.35% | 6.6천 |
|---|
| 2026.09.03 | ₩55,362 | ₩55,523 | ₩55,201 | ₩55,456 | +0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩55,040 | ₩55,281 | ₩54,834 | ₩55,156 | +0.21% | 2.4만 |
|---|
| 2026.09.01 | ₩55,268 | ₩55,268 | ₩54,959 | ₩55,160 | -0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩55,348 | ₩55,456 | ₩55,281 | ₩55,445 | +0.17% | 8천 |
|---|
| 2026.08.28 | ₩55,804 | ₩55,925 | ₩55,516 | ₩55,551 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩55,388 | ₩55,818 | ₩55,388 | ₩55,740 | +0.63% | 5.3천 |
|---|
| 2026.08.26 | ₩55,308 | ₩55,442 | ₩55,201 | ₩55,284 | -0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩55,502 | ₩55,536 | ₩55,375 | ₩55,498 | -0.01% | 4.2천 |
|---|
| 2026.08.24 | ₩55,274 | ₩55,425 | ₩55,120 | ₩55,265 | -0.02% | 9.3천 |
|---|
| 2026.08.21 | ₩55,342 | ₩55,456 | ₩55,227 | ₩55,391 | +0.09% | 7.8천 |
|---|
| 2026.08.20 | ₩56,126 | ₩56,126 | ₩55,160 | ₩55,160 | -1.72% | 1.1만 |
|---|
| 2026.08.19 | ₩55,670 | ₩55,979 | ₩55,555 | ₩55,555 | -0.21% | 5.5천 |
|---|
| 2026.08.18 | ₩56,006 | ₩56,006 | ₩55,604 | ₩55,682 | -0.58% | 8.2천 |
|---|
| 2026.08.17 | ₩56,086 | ₩56,274 | ₩55,992 | ₩56,079 | -0.01% | 1.3만 |
|---|
| 2026.08.14 | ₩56,274 | ₩56,274 | ₩56,046 | ₩56,099 | -0.31% | 8.9천 |
|---|
| 2026.08.13 | ₩56,153 | ₩56,341 | ₩56,069 | ₩56,258 | +0.19% | 1.9만 |
|---|
| 2026.08.12 | ₩56,113 | ₩56,287 | ₩55,965 | ₩56,063 | -0.09% | 7.5천 |
|---|
| 2026.08.11 | ₩56,368 | ₩56,542 | ₩56,106 | ₩56,133 | -0.42% | 1.1만 |
|---|
| 2026.08.10 | ₩56,341 | ₩56,542 | ₩56,046 | ₩56,368 | +0.05% | 8.6천 |
|---|
| 2026.08.07 | ₩56,207 | ₩56,247 | ₩55,925 | ₩56,234 | +0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩55,871 | ₩56,172 | ₩55,804 | ₩56,006 | +0.24% | 8.3천 |
|---|
| 2026.08.05 | ₩55,791 | ₩56,945 | ₩55,791 | ₩56,126 | +0.60% | 4.3만 |
|---|
| 2026.08.04 | ₩56,140 | ₩56,529 | ₩55,603 | ₩55,975 | -0.29% | 2.6만 |
|---|
| 2026.08.03 | ₩55,536 | ₩56,059 | ₩55,489 | ₩55,963 | +0.77% | 2.5만 |
|---|
| 2026.07.31 | ₩55,050 | ₩55,268 | ₩54,530 | ₩55,268 | +0.39% | 6.8천 |
|---|
| 2026.07.30 | ₩54,449 | ₩55,013 | ₩54,449 | ₩54,986 | +0.99% | 8.9천 |
|---|
| 2026.07.29 | ₩54,731 | ₩55,026 | ₩53,980 | ₩54,031 | -1.28% | 8.8천 |
|---|
| 2026.07.28 | ₩54,745 | ₩55,187 | ₩54,731 | ₩55,132 | +0.71% | 1.1만 |
|---|
| 2026.07.27 | ₩55,362 | ₩55,362 | ₩54,677 | ₩54,857 | -0.91% | 5.6천 |
|---|
| 2026.07.24 | ₩54,865 | ₩55,073 | ₩54,680 | ₩54,769 | -0.18% | 7.8천 |
|---|
| 2026.07.23 | ₩54,718 | ₩54,825 | ₩54,503 | ₩54,691 | -0.05% | 3만 |
|---|
| 2026.07.22 | ₩55,147 | ₩55,429 | ₩55,147 | ₩55,335 | +0.34% | 1.7만 |
|---|
| 2026.07.21 | ₩55,402 | ₩55,791 | ₩55,402 | ₩55,677 | +0.50% | 9.3천 |
|---|
| 2026.07.20 | ₩55,603 | ₩55,603 | ₩55,201 | ₩55,250 | -0.63% | 7.2천 |
|---|
| 2026.07.17 | ₩54,986 | ₩55,536 | ₩54,959 | ₩55,281 | +0.54% | 1.1만 |
|---|
| 2026.07.16 | ₩55,603 | ₩56,046 | ₩55,603 | ₩55,717 | +0.21% | 9.5천 |
|---|
| 2026.07.15 | ₩55,925 | ₩56,059 | ₩55,757 | ₩55,951 | +0.05% | 5.1천 |
|---|
| 2026.07.14 | ₩55,777 | ₩56,086 | ₩55,777 | ₩56,027 | +0.45% | 1.1만 |
|---|
| 2026.07.13 | ₩55,818 | ₩56,032 | ₩55,670 | ₩55,735 | -0.15% | 1만 |
|---|
| 2026.07.10 | ₩55,026 | ₩56,140 | ₩55,026 | ₩56,129 | +2.00% | 1.1만 |
|---|
| 2026.07.09 | ₩55,791 | ₩56,026 | ₩55,610 | ₩56,026 | +0.42% | 9.2천 |
|---|
| 2026.07.08 | ₩55,268 | ₩55,549 | ₩55,065 | ₩55,539 | +0.49% | 1만 |
|---|
| 2026.07.07 | ₩56,193 | ₩56,193 | ₩55,737 | ₩55,871 | -0.57% | 1.2만 |
|---|
| 2026.07.06 | ₩55,764 | ₩56,192 | ₩55,764 | ₩56,124 | +0.64% | 7.2천 |
|---|
| 2026.07.02 | ₩55,670 | ₩56,110 | ₩55,160 | ₩55,584 | -0.15% | 1.4만 |
|---|
| 2026.07.01 | ₩55,335 | ₩55,818 | ₩55,335 | ₩55,626 | +0.53% | 8.3천 |
|---|
| 2026.06.30 | ₩55,858 | ₩56,200 | ₩55,798 | ₩56,192 | +0.60% | 2만 |
|---|
| 2026.06.29 | ₩55,657 | ₩55,940 | ₩55,232 | ₩55,886 | +0.41% | 1.9만 |
|---|
| 2026.06.26 | ₩54,879 | ₩55,502 | ₩54,852 | ₩55,289 | +0.75% | 1.7만 |
|---|
| 2026.06.25 | ₩55,563 | ₩55,603 | ₩54,919 | ₩55,207 | -0.64% | 2.7만 |
|---|
| 2026.06.24 | ₩55,281 | ₩55,590 | ₩55,147 | ₩55,202 | -0.14% | 1만 |
|---|
| 2026.06.23 | ₩55,201 | ₩55,697 | ₩53,671 | ₩55,595 | +0.71% | 1.4만 |
|---|
| 2026.06.22 | ₩56,301 | ₩56,703 | ₩56,117 | ₩56,368 | +0.12% | 1.7만 |
|---|
| 2026.06.18 | ₩56,167 | ₩56,341 | ₩55,952 | ₩56,341 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩56,448 | ₩56,448 | ₩55,596 | ₩55,690 | -1.34% | 3.6만 |
|---|
| 2026.06.16 | ₩56,770 | ₩56,971 | ₩56,623 | ₩56,651 | -0.21% | 2.8만 |
|---|
| 2026.06.15 | ₩56,462 | ₩56,943 | ₩56,462 | ₩56,763 | +0.53% | 2.9만 |
|---|
| 2026.06.12 | ₩55,375 | ₩55,751 | ₩55,160 | ₩55,710 | +0.61% | 1.9만 |
|---|
| 2026.06.11 | ₩54,932 | ₩55,536 | ₩54,932 | ₩55,465 | +0.97% | 3.2만 |
|---|
| 2026.06.10 | ₩55,174 | ₩55,795 | ₩54,906 | ₩54,906 | -0.49% | 1.3만 |
|---|
| 2026.06.09 | ₩56,408 | ₩56,408 | ₩55,026 | ₩55,812 | -1.06% | 3.1만 |
|---|
| 2026.06.08 | ₩56,287 | ₩56,448 | ₩55,965 | ₩56,014 | -0.49% | 2.3만 |
|---|
| 2026.06.05 | ₩57,012 | ₩57,012 | ₩55,684 | ₩55,887 | -1.97% | 1.5만 |
|---|
| 2026.06.04 | ₩57,012 | ₩57,266 | ₩57,012 | ₩57,240 | +0.40% | 8.5천 |
|---|
| 2026.06.03 | ₩57,421 | ₩57,421 | ₩57,179 | ₩57,209 | -0.37% | 5.4천 |
|---|
| 2026.06.02 | ₩57,682 | ₩57,857 | ₩57,488 | ₩57,790 | +0.19% | 8.1천 |
|---|
| 2026.06.01 | ₩57,629 | ₩57,853 | ₩57,468 | ₩57,853 | +0.39% | 1만 |
|---|
| 2026.05.29 | ₩57,609 | ₩57,673 | ₩57,508 | ₩57,562 | -0.08% | 7.9천 |
|---|
| 2026.05.28 | ₩57,291 | ₩57,615 | ₩57,291 | ₩57,615 | +0.57% | 6.1천 |
|---|
| 2026.05.27 | ₩57,320 | ₩57,336 | ₩57,052 | ₩57,336 | +0.03% | 5.9천 |
|---|
| 2026.05.26 | ₩57,347 | ₩57,615 | ₩57,347 | ₩57,507 | +0.28% | 8.9천 |
|---|
| 2026.05.22 | ₩57,038 | ₩57,240 | ₩56,959 | ₩57,186 | +0.26% | 4.8천 |
|---|
| 2026.05.21 | ₩56,395 | ₩56,904 | ₩56,395 | ₩56,828 | +0.77% | 4.6천 |
|---|
| 2026.05.20 | ₩56,341 | ₩56,770 | ₩56,341 | ₩56,762 | +0.75% | 5.4천 |
|---|
| 2026.05.19 | ₩56,636 | ₩56,877 | ₩56,475 | ₩56,502 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩56,837 | ₩57,025 | ₩56,609 | ₩56,894 | +0.10% | 1.8만 |
|---|
| 2026.05.15 | ₩56,817 | ₩57,166 | ₩56,804 | ₩56,911 | +0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩57,159 | ₩57,554 | ₩57,159 | ₩57,554 | +0.69% | 7.4천 |
|---|
| 2026.05.13 | ₩57,038 | ₩57,199 | ₩56,730 | ₩57,139 | +0.18% | 5.6천 |
|---|
| 2026.05.12 | ₩57,038 | ₩57,307 | ₩56,884 | ₩57,269 | +0.40% | 1.4만 |
|---|
| 2026.05.11 | ₩57,199 | ₩57,347 | ₩57,038 | ₩57,313 | +0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩57,092 | ₩57,199 | ₩56,978 | ₩57,181 | +0.16% | 9.5천 |
|---|
| 2026.05.07 | ₩56,851 | ₩57,119 | ₩56,582 | ₩56,719 | -0.23% | 2.1만 |
|---|
| 2026.05.06 | ₩56,609 | ₩57,338 | ₩56,609 | ₩56,900 | +0.51% | 5.9천 |
|---|
| 2026.05.05 | ₩56,569 | ₩56,636 | ₩56,368 | ₩56,604 | +0.06% | 8.9천 |
|---|
| 2026.05.04 | ₩56,368 | ₩56,448 | ₩55,858 | ₩56,180 | -0.33% | 1.3만 |
|---|
| 2026.05.01 | ₩56,478 | ₩56,478 | ₩56,327 | ₩56,399 | -0.14% | 1만 |
|---|
| 2026.04.30 | ₩55,930 | ₩56,167 | ₩55,657 | ₩56,075 | +0.26% | 2.3만 |
|---|
| 2026.04.29 | ₩55,590 | ₩55,634 | ₩55,402 | ₩55,634 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩55,965 | ₩56,046 | ₩55,657 | ₩55,921 | -0.08% | 8.8천 |
|---|
| 2026.04.27 | ₩55,952 | ₩56,240 | ₩55,912 | ₩56,164 | +0.38% | 1.4만 |
|---|
| 2026.04.24 | ₩55,885 | ₩56,106 | ₩55,670 | ₩55,975 | +0.16% | 1.1만 |
|---|
| 2026.04.23 | ₩55,214 | ₩55,992 | ₩53,561 | ₩55,756 | +0.98% | 2.8만 |
|---|
| 2026.04.22 | ₩55,858 | ₩56,006 | ₩55,469 | ₩55,788 | -0.12% | 9.1천 |
|---|
| 2026.04.21 | ₩55,898 | ₩56,153 | ₩55,590 | ₩55,791 | -0.19% | 8.3천 |
|---|
| 2026.04.20 | ₩55,938 | ₩56,260 | ₩55,670 | ₩55,898 | -0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩55,898 | ₩56,247 | ₩55,735 | ₩56,181 | +0.51% | 1.5만 |
|---|
| 2026.04.16 | ₩55,402 | ₩55,590 | ₩55,147 | ₩55,380 | -0.04% | 1.3만 |
|---|
| 2026.04.15 | ₩55,348 | ₩55,469 | ₩54,999 | ₩55,350 | +0.00% | 6.5천 |
|---|
| 2026.04.14 | ₩54,999 | ₩55,670 | ₩54,999 | ₩55,544 | +0.99% | 1.9만 |
|---|
| 2026.04.13 | ₩54,637 | ₩55,079 | ₩54,637 | ₩55,009 | +0.68% | 8.8천 |
|---|
| 2026.04.10 | ₩55,020 | ₩55,134 | ₩54,798 | ₩54,865 | -0.28% | 6.2천 |
|---|
| 2026.04.09 | ₩54,785 | ₩55,032 | ₩54,557 | ₩54,999 | +0.39% | 1만 |
|---|
| 2026.04.08 | ₩54,812 | ₩54,879 | ₩54,463 | ₩54,734 | -0.14% | 1.9만 |
|---|
| 2026.04.07 | ₩53,336 | ₩53,616 | ₩53,041 | ₩53,616 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩53,162 | ₩53,645 | ₩53,162 | ₩53,592 | +0.81% | 1.3만 |
|---|
| 2026.04.02 | ₩53,028 | ₩53,296 | ₩52,907 | ₩53,254 | +0.43% | 1.4만 |
|---|
| 2026.04.01 | ₩53,564 | ₩53,806 | ₩53,417 | ₩53,622 | +0.11% | 1.8만 |
|---|
| 2026.03.31 | ₩53,001 | ₩53,591 | ₩53,001 | ₩53,474 | +0.89% | 6.4만 |
|---|
| 2026.03.30 | ₩52,987 | ₩53,095 | ₩52,410 | ₩52,482 | -0.95% | 1.3만 |
|---|
| 2026.03.27 | ₩53,108 | ₩54,013 | ₩52,625 | ₩52,669 | -0.83% | 4.4만 |
|---|
| 2026.03.26 | ₩54,074 | ₩54,141 | ₩53,423 | ₩53,423 | -1.20% | 1.3만 |
|---|
| 2026.03.25 | ₩54,423 | ₩54,550 | ₩54,128 | ₩54,295 | -0.23% | 9.5천 |
|---|
| 2026.03.24 | ₩54,075 | ₩54,369 | ₩54,075 | ₩54,262 | +0.34% | 6.1천 |
|---|
| 2026.03.23 | ₩54,356 | ₩54,852 | ₩54,356 | ₩54,468 | +0.21% | 5.1천 |
|---|
| 2026.03.20 | ₩54,356 | ₩54,356 | ₩53,430 | ₩53,649 | -1.30% | 3.9천 |
|---|
| 2026.03.19 | ₩53,940 | ₩54,503 | ₩53,819 | ₩54,380 | +0.82% | 1.7만 |
|---|
| 2026.03.18 | ₩55,040 | ₩55,040 | ₩54,440 | ₩54,440 | -1.09% | 9.8천 |
|---|
| 2026.03.17 | ₩55,536 | ₩55,885 | ₩55,536 | ₩55,623 | +0.16% | 5.7천 |
|---|
| 2026.03.16 | ₩55,120 | ₩55,791 | ₩54,946 | ₩55,344 | +0.41% | 1.5만 |
|---|
| 2026.03.13 | ₩55,120 | ₩55,402 | ₩54,669 | ₩54,669 | -0.82% | 5.8천 |
|---|
| 2026.03.12 | ₩55,187 | ₩55,268 | ₩54,983 | ₩54,983 | -0.37% | 8.6천 |
|---|
| 2026.03.11 | ₩55,845 | ₩55,898 | ₩55,536 | ₩55,626 | -0.39% | 4.9천 |
|---|
| 2026.03.10 | ₩57,132 | ₩57,132 | ₩55,871 | ₩56,066 | -1.87% | 1.2만 |
|---|
| 2026.03.09 | ₩55,617 | ₩56,122 | ₩55,376 | ₩56,122 | +0.91% | 1.2만 |
|---|
| 2026.03.06 | ₩56,086 | ₩56,321 | ₩55,764 | ₩56,172 | +0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩56,864 | ₩56,904 | ₩56,341 | ₩56,773 | -0.16% | 6.2천 |
|---|
| 2026.03.04 | ₩56,580 | ₩57,269 | ₩56,542 | ₩57,269 | +1.22% | 5.2천 |
|---|
| 2026.03.03 | ₩56,475 | ₩56,950 | ₩55,992 | ₩56,950 | +0.84% | 1.4만 |
|---|
| 2026.03.02 | ₩56,877 | ₩57,474 | ₩56,877 | ₩57,474 | +1.05% | 8.1천 |
|---|
| 2026.02.27 | ₩57,387 | ₩57,588 | ₩57,159 | ₩57,587 | +0.35% | 7.5천 |
|---|
| 2026.02.26 | ₩58,085 | ₩58,085 | ₩57,414 | ₩57,772 | -0.54% | 8.6천 |
|---|
| 2026.02.25 | ₩57,749 | ₩58,197 | ₩57,749 | ₩58,197 | +0.78% | 1.7만 |
|---|
| 2026.02.24 | ₩57,468 | ₩58,018 | ₩57,468 | ₩58,006 | +0.94% | 9.7천 |
|---|
| 2026.02.23 | ₩58,098 | ₩58,232 | ₩57,414 | ₩57,495 | -1.04% | 1.3만 |
|---|
| 2026.02.20 | ₩57,884 | ₩58,273 | ₩57,830 | ₩58,144 | +0.45% | 1.4만 |
|---|
| 2026.02.19 | ₩57,951 | ₩57,951 | ₩57,736 | ₩57,924 | -0.05% | 7.4천 |
|---|
| 2026.02.18 | ₩57,843 | ₩58,165 | ₩57,843 | ₩58,000 | +0.27% | 3.9천 |
|---|
| 2026.02.17 | ₩57,736 | ₩58,004 | ₩57,401 | ₩57,952 | +0.37% | 1.2만 |
|---|
| 2026.02.13 | ₩57,615 | ₩58,138 | ₩57,240 | ₩57,741 | +0.22% | 1.4만 |
|---|
| 2026.02.12 | ₩58,863 | ₩59,010 | ₩57,427 | ₩57,665 | -2.04% | 2.1만 |
|---|
| 2026.02.11 | ₩58,970 | ₩58,970 | ₩58,329 | ₩58,576 | -0.67% | 1.1만 |
|---|
| 2026.02.10 | ₩59,104 | ₩59,661 | ₩58,849 | ₩58,888 | -0.37% | 9.6천 |
|---|
| 2026.02.09 | ₩59,815 | ₩59,815 | ₩58,702 | ₩59,104 | -1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩58,984 | ₩59,104 | ₩58,702 | ₩59,072 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩58,246 | ₩58,595 | ₩58,071 | ₩58,183 | -0.11% | 2.1만 |
|---|
| 2026.02.04 | ₩58,943 | ₩59,131 | ₩58,393 | ₩58,904 | -0.07% | 7.9천 |
|---|
| 2026.02.03 | ₩59,990 | ₩59,990 | ₩58,883 | ₩59,332 | -1.10% | 1.3만 |
|---|
| 2026.02.02 | ₩59,346 | ₩60,003 | ₩59,346 | ₩59,894 | +0.92% | 1.7만 |
|---|
| 2026.01.30 | ₩59,668 | ₩59,735 | ₩59,332 | ₩59,660 | -0.01% | 9.9천 |
|---|
| 2026.01.29 | ₩59,853 | ₩59,896 | ₩59,051 | ₩59,811 | -0.07% | 1.1만 |
|---|
| 2026.01.28 | ₩60,057 | ₩60,057 | ₩59,762 | ₩59,923 | -0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩59,936 | ₩60,177 | ₩59,853 | ₩60,171 | +0.39% | 1.9만 |
|---|
| 2026.01.26 | ₩59,748 | ₩59,976 | ₩59,748 | ₩59,931 | +0.31% | 8.7천 |
|---|
| 2026.01.23 | ₩59,507 | ₩59,641 | ₩59,507 | ₩59,591 | +0.14% | 5.9천 |
|---|
| 2026.01.22 | ₩59,359 | ₩59,627 | ₩59,359 | ₩59,523 | +0.28% | 4.8천 |
|---|
| 2026.01.21 | ₩58,769 | ₩59,257 | ₩58,628 | ₩59,210 | +0.75% | 7.8천 |
|---|
| 2026.01.20 | ₩59,171 | ₩59,379 | ₩58,769 | ₩58,794 | -0.64% | 1만 |
|---|
| 2026.01.16 | ₩60,164 | ₩60,164 | ₩59,800 | ₩60,023 | -0.23% | 5.8천 |
|---|
| 2026.01.15 | ₩60,070 | ₩60,258 | ₩59,991 | ₩59,991 | -0.13% | 6.4천 |
|---|
| 2026.01.14 | ₩59,788 | ₩59,788 | ₩59,421 | ₩59,682 | -0.18% | 5.5천 |
|---|
| 2026.01.13 | ₩60,526 | ₩60,526 | ₩60,050 | ₩60,140 | -0.64% | 1.5만 |
|---|
| 2026.01.12 | ₩60,285 | ₩60,352 | ₩60,137 | ₩60,308 | +0.04% | 1.1만 |
|---|
| 2026.01.09 | ₩60,285 | ₩60,356 | ₩59,869 | ₩60,318 | +0.06% | 7.7천 |
|---|
| 2026.01.08 | ₩59,869 | ₩60,043 | ₩59,601 | ₩59,933 | +0.11% | 1.2만 |
|---|
| 2026.01.07 | ₩59,949 | ₩60,298 | ₩59,908 | ₩59,908 | -0.07% | 5.9천 |
|---|
| 2026.01.06 | ₩60,030 | ₩60,350 | ₩60,030 | ₩60,332 | +0.50% | 1.4만 |
|---|
| 2026.01.05 | ₩59,896 | ₩60,204 | ₩59,815 | ₩60,016 | +0.20% | 1.4만 |
|---|
| 2026.01.02 | ₩59,507 | ₩59,920 | ₩59,413 | ₩59,605 | +0.16% | 1.6만 |
|---|
| 2025.12.31 | ₩60,137 | ₩60,137 | ₩59,539 | ₩59,539 | -0.99% | 1.3만 |
|---|
| 2025.12.30 | ₩60,097 | ₩60,191 | ₩60,029 | ₩60,133 | +0.06% | 7.8천 |
|---|
| 2025.12.29 | ₩59,936 | ₩60,204 | ₩59,936 | ₩60,155 | +0.36% | 1.4만 |
|---|
| 2025.12.26 | ₩60,332 | ₩60,419 | ₩60,312 | ₩60,380 | +0.08% | 5.6천 |
|---|
| 2025.12.24 | ₩59,963 | ₩60,298 | ₩59,963 | ₩60,279 | +0.53% | 7.1천 |
|---|
| 2025.12.23 | ₩60,338 | ₩60,566 | ₩60,293 | ₩60,498 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩60,070 | ₩60,365 | ₩60,070 | ₩60,332 | +0.44% | 6천 |
|---|
| 2025.12.19 | ₩59,775 | ₩60,057 | ₩59,668 | ₩60,025 | +0.42% | 6.2천 |
|---|
| 2025.12.18 | ₩59,245 | ₩59,668 | ₩59,245 | ₩59,405 | +0.27% | 5.1천 |
|---|
| 2025.12.17 | ₩59,695 | ₩60,835 | ₩58,845 | ₩58,891 | -1.35% | 5.9천 |
|---|
| 2025.12.16 | ₩59,923 | ₩59,923 | ₩59,493 | ₩59,813 | -0.18% | 6.2천 |
|---|
| 2025.12.15 | ₩59,896 | ₩60,312 | ₩59,842 | ₩59,913 | +0.03% | 8.5천 |
|---|
| 2025.12.12 | ₩60,540 | ₩60,540 | ₩59,641 | ₩59,936 | -1.00% | 7천 |
|---|
| 2025.12.11 | ₩60,262 | ₩60,674 | ₩60,262 | ₩60,566 | +0.51% | 7.3천 |
|---|
| 2025.12.10 | ₩60,325 | ₩60,687 | ₩60,164 | ₩60,687 | +0.60% | 7.4천 |
|---|
| 2025.12.09 | ₩60,727 | ₩60,754 | ₩60,499 | ₩60,634 | -0.15% | 6.9천 |
|---|
| 2025.12.08 | ₩60,835 | ₩60,902 | ₩60,298 | ₩60,580 | -0.42% | 8.1천 |
|---|
| 2025.12.05 | ₩60,650 | ₩60,875 | ₩60,526 | ₩60,738 | +0.15% | 7.6천 |
|---|
| 2025.12.04 | ₩60,687 | ₩60,687 | ₩60,287 | ₩60,473 | -0.35% | 1.9만 |
|---|
| 2025.12.03 | ₩60,312 | ₩60,513 | ₩59,990 | ₩60,418 | +0.18% | 4천 |
|---|
| 2025.12.02 | ₩60,652 | ₩60,795 | ₩60,285 | ₩60,502 | -0.25% | 1.9만 |
|---|
| 2025.12.01 | ₩60,338 | ₩60,647 | ₩60,128 | ₩60,383 | +0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩60,607 | ₩60,714 | ₩60,191 | ₩60,652 | +0.08% | 1.1만 |
|---|
| 2025.11.26 | ₩59,869 | ₩60,419 | ₩59,869 | ₩60,368 | +0.83% | 5.1천 |
|---|
| 2025.11.25 | ₩60,164 | ₩60,408 | ₩59,762 | ₩60,330 | +0.28% | 1.1만 |
|---|
| 2025.11.24 | ₩59,990 | ₩60,177 | ₩59,601 | ₩60,089 | +0.17% | 9.5천 |
|---|
| 2025.11.21 | ₩58,621 | ₩59,440 | ₩58,621 | ₩59,310 | +1.17% | 5.4천 |
|---|
| 2025.11.20 | ₩60,191 | ₩60,513 | ₩58,572 | ₩58,572 | -2.69% | 2.3만 |
|---|
| 2025.11.19 | ₩58,984 | ₩59,448 | ₩58,958 | ₩59,448 | +0.79% | 5.2천 |
|---|
| 2025.11.18 | ₩59,748 | ₩59,788 | ₩59,024 | ₩59,500 | -0.42% | 1.3만 |
|---|
| 2025.11.17 | ₩60,110 | ₩60,902 | ₩59,695 | ₩59,774 | -0.56% | 2.3만 |
|---|
| 2025.11.14 | ₩60,016 | ₩60,405 | ₩59,843 | ₩60,383 | +0.61% | 1.8만 |
|---|
| 2025.11.13 | ₩61,116 | ₩61,197 | ₩60,432 | ₩60,483 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩61,412 | ₩61,599 | ₩61,310 | ₩61,485 | +0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩61,586 | ₩61,841 | ₩61,546 | ₩61,786 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩61,210 | ₩61,666 | ₩61,210 | ₩61,551 | +0.56% | 1만 |
|---|
| 2025.11.07 | ₩60,674 | ₩60,741 | ₩59,976 | ₩60,705 | +0.05% | 7.3천 |
|---|
| 2025.11.06 | ₩61,023 | ₩61,063 | ₩60,727 | ₩60,788 | -0.38% | 9.2천 |
|---|
| 2025.11.05 | ₩61,157 | ₩61,438 | ₩60,957 | ₩61,304 | +0.24% | 7.9천 |
|---|
| 2025.11.04 | ₩61,452 | ₩61,479 | ₩61,197 | ₩61,308 | -0.23% | 7.9천 |
|---|
| 2025.11.03 | ₩62,297 | ₩62,297 | ₩61,801 | ₩61,964 | -0.53% | 6.5천 |
|---|
| 2025.10.31 | ₩62,190 | ₩62,190 | ₩61,534 | ₩61,829 | -0.58% | 1.8만 |
|---|
| 2025.10.30 | ₩62,284 | ₩62,284 | ₩61,720 | ₩61,725 | -0.90% | 7.3천 |
|---|
| 2025.10.29 | ₩62,332 | ₩62,431 | ₩62,029 | ₩62,078 | -0.41% | 8.5천 |
|---|
| 2025.10.28 | ₩62,498 | ₩62,579 | ₩62,096 | ₩62,375 | -0.20% | 5.3천 |
|---|
| 2025.10.27 | ₩62,029 | ₩62,149 | ₩61,881 | ₩62,094 | +0.11% | 7.9천 |
|---|
| 2025.10.24 | ₩61,404 | ₩61,559 | ₩61,170 | ₩61,406 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩60,781 | ₩60,982 | ₩60,701 | ₩60,878 | +0.16% | 1.2만 |
|---|
| 2025.10.22 | ₩60,808 | ₩61,076 | ₩60,486 | ₩60,596 | -0.35% | 1.5만 |
|---|
| 2025.10.21 | ₩61,210 | ₩61,277 | ₩60,915 | ₩61,145 | -0.11% | 6.2천 |
|---|
| 2025.10.20 | ₩60,768 | ₩61,264 | ₩60,768 | ₩61,116 | +0.57% | 1.1만 |
|---|
| 2025.10.17 | ₩60,124 | ₩60,620 | ₩60,042 | ₩60,393 | +0.45% | 9.1천 |
|---|
| 2025.10.16 | ₩60,634 | ₩60,808 | ₩59,896 | ₩60,096 | -0.89% | 2.1만 |
|---|
| 2025.10.15 | ₩60,817 | ₩60,821 | ₩60,132 | ₩60,455 | -0.60% | 6.2천 |
|---|
| 2025.10.14 | ₩59,802 | ₩60,486 | ₩59,754 | ₩60,271 | +0.79% | 4천 |
|---|
| 2025.10.13 | ₩60,057 | ₩60,566 | ₩60,057 | ₩60,501 | +0.74% | 5.4천 |
|---|
| 2025.10.10 | ₩61,331 | ₩61,505 | ₩59,359 | ₩59,593 | -2.83% | 1.8만 |
|---|