시장 데이터를 불러오는 중
전체 종목
YieldMax Ultra Short Option Income Strategy ETF 과거 주가
YieldMax Ultra Short Option Income Strategy ETF · SLTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Ultra Short Option Income Strategy ETF · SLTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,934 | ₩26,934 | ₩26,733 | ₩26,795 | -0.52% | 2.1만 |
| 2026.10.08 | ₩27,182 | ₩27,202 | ₩26,934 | ₩26,948 | -0.86% | 7.2천 |
| 2026.10.07 | ₩26,720 | ₩27,109 | ₩26,720 | ₩27,055 | +1.25% | 1.1만 |
| 2026.10.06 | ₩27,176 | ₩27,176 | ₩26,961 | ₩27,087 | -0.33% | 1.3만 |
| 2026.10.05 | ₩27,162 | ₩27,253 | ₩27,122 | ₩27,243 | +0.30% | 9.8천 |
| 2026.10.02 | ₩27,202 | ₩27,256 | ₩27,015 | ₩27,168 | -0.13% | 2.1만 |
| 2026.10.01 | ₩27,216 | ₩27,403 | ₩27,105 | ₩27,209 | -0.02% | 8.5천 |
| 2026.09.30 | ₩26,894 | ₩27,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,212 |
| +1.18% |
| 7.4천 |
| 2026.09.29 | ₩27,082 | ₩27,497 | ₩27,082 | ₩27,402 | +1.18% | 9.9천 |
|---|
| 2026.09.28 | ₩27,095 | ₩27,430 | ₩27,095 | ₩27,283 | +0.69% | 2.4만 |
|---|
| 2026.09.25 | ₩26,948 | ₩27,323 | ₩26,948 | ₩27,095 | +0.55% | 1.4만 |
|---|
| 2026.09.24 | ₩27,202 | ₩27,390 | ₩27,109 | ₩27,149 | -0.20% | 3만 |
|---|
| 2026.09.23 | ₩27,122 | ₩27,177 | ₩27,001 | ₩27,177 | +0.20% | 1.8만 |
|---|
| 2026.09.22 | ₩27,551 | ₩27,551 | ₩27,249 | ₩27,331 | -0.80% | 1.5만 |
|---|
| 2026.09.21 | ₩27,604 | ₩27,698 | ₩27,525 | ₩27,590 | -0.05% | 1.5만 |
|---|
| 2026.09.18 | ₩27,537 | ₩27,832 | ₩27,537 | ₩27,772 | +0.85% | 2.5만 |
|---|
| 2026.09.17 | ₩27,631 | ₩27,631 | ₩27,390 | ₩27,505 | -0.46% | 2만 |
|---|
| 2026.09.16 | ₩27,497 | ₩27,792 | ₩27,363 | ₩27,610 | +0.41% | 9.6천 |
|---|
| 2026.09.15 | ₩27,631 | ₩27,846 | ₩27,524 | ₩27,819 | +0.68% | 1.7만 |
|---|
| 2026.09.14 | ₩27,939 | ₩27,939 | ₩27,417 | ₩27,470 | -1.68% | 1.8만 |
|---|
| 2026.09.11 | ₩27,779 | ₩27,805 | ₩27,591 | ₩27,740 | -0.14% | 1.7만 |
|---|
| 2026.09.10 | ₩27,846 | ₩27,953 | ₩27,752 | ₩27,893 | +0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩27,752 | ₩27,846 | ₩27,571 | ₩27,749 | -0.01% | 1.8만 |
|---|
| 2026.09.08 | ₩27,537 | ₩27,926 | ₩27,537 | ₩27,791 | +0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩27,377 | ₩27,529 | ₩27,377 | ₩27,497 | +0.44% | 7.2천 |
|---|
| 2026.09.03 | ₩27,350 | ₩27,430 | ₩27,210 | ₩27,378 | +0.10% | 2.2만 |
|---|
| 2026.09.02 | ₩27,765 | ₩27,765 | ₩27,511 | ₩27,516 | -0.90% | 8.9천 |
|---|
| 2026.09.01 | ₩27,805 | ₩28,000 | ₩27,694 | ₩27,955 | +0.54% | 2만 |
|---|
| 2026.08.31 | ₩27,792 | ₩27,819 | ₩27,618 | ₩27,819 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩27,531 | ₩27,692 | ₩27,529 | ₩27,692 | +0.58% | 1.5만 |
|---|
| 2026.08.27 | ₩27,832 | ₩27,832 | ₩27,631 | ₩27,667 | -0.59% | 6.2천 |
|---|
| 2026.08.26 | ₩27,805 | ₩27,805 | ₩27,631 | ₩27,781 | -0.09% | 8.1천 |
|---|
| 2026.08.25 | ₩27,752 | ₩27,939 | ₩27,712 | ₩27,886 | +0.48% | 2.7만 |
|---|
| 2026.08.24 | ₩27,939 | ₩27,939 | ₩27,604 | ₩27,639 | -1.07% | 1.9만 |
|---|
| 2026.08.21 | ₩28,489 | ₩28,489 | ₩27,712 | ₩27,784 | -2.47% | 2.5만 |
|---|
| 2026.08.20 | ₩27,886 | ₩28,127 | ₩27,872 | ₩28,080 | +0.70% | 1.2만 |
|---|
| 2026.08.19 | ₩28,060 | ₩28,060 | ₩27,832 | ₩27,925 | -0.48% | 1.6만 |
|---|
| 2026.08.18 | ₩28,341 | ₩28,596 | ₩28,341 | ₩28,596 | +0.90% | 1만 |
|---|
| 2026.08.17 | ₩28,006 | ₩28,408 | ₩28,006 | ₩28,383 | +1.34% | 1.4만 |
|---|
| 2026.08.14 | ₩27,966 | ₩28,060 | ₩27,712 | ₩27,973 | +0.02% | 1.1만 |
|---|
| 2026.08.13 | ₩28,140 | ₩28,207 | ₩27,906 | ₩27,911 | -0.81% | 2.6만 |
|---|
| 2026.08.12 | ₩28,047 | ₩28,301 | ₩28,047 | ₩28,154 | +0.38% | 2.6만 |
|---|
| 2026.08.11 | ₩28,542 | ₩28,542 | ₩28,362 | ₩28,466 | -0.27% | 1.2만 |
|---|
| 2026.08.10 | ₩28,757 | ₩28,757 | ₩28,542 | ₩28,568 | -0.66% | 2.5만 |
|---|
| 2026.08.07 | ₩28,958 | ₩28,958 | ₩28,609 | ₩28,656 | -1.04% | 1.1만 |
|---|
| 2026.08.06 | ₩28,609 | ₩29,038 | ₩28,609 | ₩29,011 | +1.41% | 1.2만 |
|---|
| 2026.08.05 | ₩28,462 | ₩28,764 | ₩28,462 | ₩28,636 | +0.61% | 3.5만 |
|---|
| 2026.08.04 | ₩29,346 | ₩29,427 | ₩28,985 | ₩28,985 | -1.23% | 3.7만 |
|---|
| 2026.08.03 | ₩29,842 | ₩29,842 | ₩29,346 | ₩29,346 | -1.66% | 2만 |
|---|
| 2026.07.31 | ₩29,681 | ₩29,999 | ₩29,588 | ₩29,842 | +0.54% | 1.6만 |
|---|
| 2026.07.30 | ₩29,279 | ₩29,688 | ₩29,279 | ₩29,527 | +0.85% | 7천 |
|---|
| 2026.07.29 | ₩29,400 | ₩29,480 | ₩29,212 | ₩29,480 | +0.27% | 1.3만 |
|---|
| 2026.07.28 | ₩29,882 | ₩29,882 | ₩29,427 | ₩29,582 | -1.00% | 2.2만 |
|---|
| 2026.07.27 | ₩29,949 | ₩30,016 | ₩29,762 | ₩29,881 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩30,284 | ₩30,358 | ₩30,167 | ₩30,204 | -0.27% | 7.9천 |
|---|
| 2026.07.23 | ₩30,043 | ₩30,291 | ₩30,043 | ₩30,204 | +0.54% | 1.2만 |
|---|
| 2026.07.22 | ₩29,882 | ₩29,963 | ₩29,635 | ₩29,936 | +0.18% | 7.8천 |
|---|
| 2026.07.21 | ₩30,110 | ₩30,110 | ₩29,882 | ₩30,043 | -0.22% | 2.1만 |
|---|
| 2026.07.20 | ₩29,789 | ₩29,909 | ₩29,708 | ₩29,866 | +0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩29,454 | ₩29,842 | ₩29,413 | ₩29,791 | +1.15% | 1.8만 |
|---|
| 2026.07.16 | ₩29,762 | ₩29,762 | ₩29,413 | ₩29,494 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩29,588 | ₩29,762 | ₩29,413 | ₩29,762 | +0.59% | 2.2만 |
|---|
| 2026.07.14 | ₩30,150 | ₩30,217 | ₩29,834 | ₩30,191 | +0.13% | 2.5만 |
|---|
| 2026.07.13 | ₩29,829 | ₩30,124 | ₩29,829 | ₩30,041 | +0.71% | 1.5만 |
|---|
| 2026.07.10 | ₩30,485 | ₩30,485 | ₩30,112 | ₩30,124 | -1.19% | 6.3천 |
|---|
| 2026.07.09 | ₩30,579 | ₩30,579 | ₩30,325 | ₩30,338 | -0.79% | 1.4만 |
|---|
| 2026.07.08 | ₩30,861 | ₩30,861 | ₩30,499 | ₩30,622 | -0.77% | 1.5만 |
|---|
| 2026.07.07 | ₩30,432 | ₩30,780 | ₩30,432 | ₩30,727 | +0.97% | 2.8만 |
|---|
| 2026.07.06 | ₩30,378 | ₩30,753 | ₩30,378 | ₩30,626 | +0.82% | 2.1만 |
|---|
| 2026.07.02 | ₩30,794 | ₩30,794 | ₩30,191 | ₩30,432 | -1.17% | 1.7만 |
|---|
| 2026.07.01 | ₩31,035 | ₩31,035 | ₩30,552 | ₩30,673 | -1.17% | 2.6만 |
|---|
| 2026.06.30 | ₩31,423 | ₩31,423 | ₩30,981 | ₩31,343 | -0.26% | 3.5만 |
|---|
| 2026.06.29 | ₩31,102 | ₩31,263 | ₩31,021 | ₩31,021 | -0.26% | 2.6만 |
|---|
| 2026.06.26 | ₩31,182 | ₩31,356 | ₩31,028 | ₩31,209 | +0.09% | 9.7천 |
|---|
| 2026.06.25 | ₩31,236 | ₩31,249 | ₩30,901 | ₩31,088 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩31,595 | ₩31,598 | ₩31,129 | ₩31,298 | -0.94% | 1.9만 |
|---|
| 2026.06.23 | ₩32,093 | ₩32,107 | ₩31,859 | ₩32,093 | 0.00% | 3.1만 |
|---|
| 2026.06.22 | ₩31,450 | ₩31,919 | ₩31,450 | ₩31,919 | +1.49% | 1.6만 |
|---|
| 2026.06.18 | ₩31,517 | ₩31,812 | ₩31,517 | ₩31,694 | +0.56% | 1.5만 |
|---|
| 2026.06.17 | ₩31,437 | ₩32,000 | ₩31,303 | ₩31,906 | +1.49% | 1.7만 |
|---|
| 2026.06.16 | ₩31,812 | ₩31,866 | ₩31,477 | ₩31,866 | +0.17% | 3만 |
|---|
| 2026.06.15 | ₩31,437 | ₩31,598 | ₩31,236 | ₩31,504 | +0.21% | 3.8만 |
|---|
| 2026.06.12 | ₩31,624 | ₩31,745 | ₩31,490 | ₩31,584 | -0.13% | 1.1만 |
|---|
| 2026.06.11 | ₩31,946 | ₩32,134 | ₩31,571 | ₩31,571 | -1.17% | 1.6만 |
|---|
| 2026.06.10 | ₩32,026 | ₩32,116 | ₩31,867 | ₩32,053 | +0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩32,308 | ₩32,723 | ₩32,160 | ₩32,388 | +0.25% | 2.2만 |
|---|
| 2026.06.08 | ₩32,442 | ₩32,843 | ₩32,388 | ₩32,482 | +0.12% | 2.4만 |
|---|
| 2026.06.05 | ₩32,643 | ₩32,696 | ₩32,348 | ₩32,683 | +0.12% | 2.8만 |
|---|
| 2026.06.04 | ₩32,241 | ₩32,402 | ₩32,107 | ₩32,227 | -0.04% | 1.9만 |
|---|
| 2026.06.03 | ₩32,321 | ₩32,415 | ₩32,174 | ₩32,375 | +0.17% | 2.2만 |
|---|
| 2026.06.02 | ₩32,335 | ₩32,576 | ₩32,335 | ₩32,576 | +0.75% | 3.7만 |
|---|
| 2026.06.01 | ₩32,817 | ₩34,104 | ₩32,187 | ₩32,333 | -1.47% | 4.2만 |
|---|
| 2026.05.29 | ₩32,897 | ₩32,897 | ₩32,428 | ₩32,522 | -1.14% | 1.4만 |
|---|
| 2026.05.28 | ₩32,696 | ₩32,711 | ₩32,445 | ₩32,625 | -0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩32,991 | ₩32,991 | ₩32,442 | ₩32,482 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩33,340 | ₩33,608 | ₩33,152 | ₩33,608 | +0.80% | 3.3만 |
|---|
| 2026.05.22 | ₩33,648 | ₩33,648 | ₩33,299 | ₩33,299 | -1.04% | 3.1만 |
|---|
| 2026.05.21 | ₩33,996 | ₩34,055 | ₩33,742 | ₩33,809 | -0.55% | 2.9만 |
|---|
| 2026.05.20 | ₩34,130 | ₩34,211 | ₩33,501 | ₩33,501 | -1.85% | 2.8만 |
|---|
| 2026.05.19 | ₩34,398 | ₩34,556 | ₩34,184 | ₩34,506 | +0.31% | 3.7만 |
|---|
| 2026.05.18 | ₩34,626 | ₩34,626 | ₩34,053 | ₩34,236 | -1.13% | 2.5만 |
|---|
| 2026.05.15 | ₩34,077 | ₩34,385 | ₩34,077 | ₩34,385 | +0.90% | 1.1만 |
|---|
| 2026.05.14 | ₩33,943 | ₩34,104 | ₩33,862 | ₩34,037 | +0.28% | 2.9만 |
|---|
| 2026.05.13 | ₩34,197 | ₩34,224 | ₩33,849 | ₩34,110 | -0.25% | 1.9만 |
|---|
| 2026.05.12 | ₩34,452 | ₩34,653 | ₩34,405 | ₩34,430 | -0.06% | 2만 |
|---|
| 2026.05.11 | ₩34,251 | ₩34,410 | ₩34,238 | ₩34,385 | +0.39% | 1.2만 |
|---|
| 2026.05.08 | ₩34,532 | ₩34,767 | ₩34,171 | ₩34,238 | -0.85% | 2.1만 |
|---|
| 2026.05.07 | ₩33,916 | ₩34,532 | ₩33,916 | ₩34,278 | +1.07% | 3.2만 |
|---|
| 2026.05.06 | ₩34,291 | ₩34,731 | ₩34,090 | ₩34,090 | -0.59% | 3.6만 |
|---|
| 2026.05.05 | ₩34,867 | ₩35,310 | ₩34,867 | ₩35,055 | +0.54% | 2.3만 |
|---|
| 2026.05.04 | ₩35,028 | ₩35,028 | ₩34,644 | ₩35,021 | -0.02% | 2.2만 |
|---|
| 2026.05.01 | ₩34,854 | ₩34,878 | ₩34,599 | ₩34,803 | -0.15% | 1.4만 |
|---|
| 2026.04.30 | ₩34,975 | ₩35,241 | ₩34,794 | ₩34,814 | -0.46% | 1.9만 |
|---|
| 2026.04.29 | ₩35,189 | ₩35,363 | ₩35,068 | ₩35,086 | -0.29% | 1.8만 |
|---|
| 2026.04.28 | ₩35,698 | ₩35,738 | ₩35,448 | ₩35,678 | -0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩35,765 | ₩35,765 | ₩35,350 | ₩35,494 | -0.76% | 1.4만 |
|---|
| 2026.04.24 | ₩35,055 | ₩35,524 | ₩35,055 | ₩35,390 | +0.96% | 2.3만 |
|---|
| 2026.04.23 | ₩34,854 | ₩35,484 | ₩34,854 | ₩35,225 | +1.06% | 2.4만 |
|---|
| 2026.04.22 | ₩34,841 | ₩35,176 | ₩34,841 | ₩34,894 | +0.15% | 4.4만 |
|---|
| 2026.04.21 | ₩35,604 | ₩35,819 | ₩35,236 | ₩35,792 | +0.53% | 3.3만 |
|---|
| 2026.04.20 | ₩36,020 | ₩36,020 | ₩35,537 | ₩35,537 | -1.34% | 1.7만 |
|---|
| 2026.04.17 | ₩36,127 | ₩36,127 | ₩35,390 | ₩35,886 | -0.67% | 5.5만 |
|---|
| 2026.04.16 | ₩36,382 | ₩36,516 | ₩36,181 | ₩36,261 | -0.33% | 4.2만 |
|---|
| 2026.04.15 | ₩37,011 | ₩37,011 | ₩36,529 | ₩36,730 | -0.76% | 4.4만 |
|---|
| 2026.04.14 | ₩37,695 | ₩37,802 | ₩37,253 | ₩37,467 | -0.60% | 7.2만 |
|---|
| 2026.04.13 | ₩38,526 | ₩38,763 | ₩37,668 | ₩37,802 | -1.88% | 3.4만 |
|---|
| 2026.04.10 | ₩38,284 | ₩38,392 | ₩38,083 | ₩38,351 | +0.18% | 2.3만 |
|---|
| 2026.04.09 | ₩38,043 | ₩38,432 | ₩38,016 | ₩38,016 | -0.07% | 1.9만 |
|---|
| 2026.04.08 | ₩37,521 | ₩38,284 | ₩36,837 | ₩37,949 | +1.14% | 5.7만 |
|---|
| 2026.04.07 | ₩38,901 | ₩39,504 | ₩38,901 | ₩39,142 | +0.62% | 4.6만 |
|---|
| 2026.04.06 | ₩39,075 | ₩39,129 | ₩38,941 | ₩38,983 | -0.24% | 3.5만 |
|---|
| 2026.04.02 | ₩39,758 | ₩39,758 | ₩38,989 | ₩39,062 | -1.75% | 4.9만 |
|---|
| 2026.04.01 | ₩38,753 | ₩39,210 | ₩38,733 | ₩39,035 | +0.73% | 5.2만 |
|---|
| 2026.03.31 | ₩39,933 | ₩40,053 | ₩39,263 | ₩39,316 | -1.54% | 7.1만 |
|---|
| 2026.03.30 | ₩39,571 | ₩40,187 | ₩39,544 | ₩40,072 | +1.27% | 5.2만 |
|---|
| 2026.03.27 | ₩39,477 | ₩39,946 | ₩39,477 | ₩39,904 | +1.08% | 3.1만 |
|---|
| 2026.03.26 | ₩38,954 | ₩39,464 | ₩38,777 | ₩39,464 | +1.31% | 1.5만 |
|---|
| 2026.03.25 | ₩38,727 | ₩39,062 | ₩38,572 | ₩38,887 | +0.42% | 3.1만 |
|---|
| 2026.03.24 | ₩40,120 | ₩40,120 | ₩39,410 | ₩39,665 | -1.14% | 5.4만 |
|---|
| 2026.03.23 | ₩39,651 | ₩39,651 | ₩38,861 | ₩39,356 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩38,941 | ₩39,879 | ₩38,941 | ₩39,745 | +2.06% | 2.2만 |
|---|
| 2026.03.19 | ₩39,263 | ₩39,263 | ₩38,930 | ₩39,008 | -0.65% | 3.1만 |
|---|
| 2026.03.18 | ₩38,660 | ₩38,861 | ₩38,248 | ₩38,800 | +0.36% | 3만 |
|---|
| 2026.03.17 | ₩39,155 | ₩39,155 | ₩38,593 | ₩38,794 | -0.92% | 5.2만 |
|---|
| 2026.03.16 | ₩39,193 | ₩39,370 | ₩39,008 | ₩39,196 | +0.01% | 3.6만 |
|---|
| 2026.03.13 | ₩38,901 | ₩39,343 | ₩38,901 | ₩39,343 | +1.14% | 2.6만 |
|---|
| 2026.03.12 | ₩38,820 | ₩39,236 | ₩38,727 | ₩39,196 | +0.97% | 1.1만 |
|---|
| 2026.03.11 | ₩38,579 | ₩38,834 | ₩38,378 | ₩38,700 | +0.31% | 2.3만 |
|---|
| 2026.03.10 | ₩38,459 | ₩39,129 | ₩38,459 | ₩39,035 | +1.50% | 2.8만 |
|---|
| 2026.03.09 | ₩38,646 | ₩39,023 | ₩38,539 | ₩38,660 | +0.03% | 1.3만 |
|---|
| 2026.03.06 | ₩38,572 | ₩38,767 | ₩38,512 | ₩38,619 | +0.12% | 1만 |
|---|
| 2026.03.05 | ₩38,231 | ₩38,593 | ₩38,070 | ₩38,258 | +0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩38,124 | ₩38,512 | ₩37,849 | ₩38,304 | +0.47% | 2만 |
|---|
| 2026.03.03 | ₩39,531 | ₩39,531 | ₩38,727 | ₩38,871 | -1.67% | 3.8만 |
|---|
| 2026.03.02 | ₩39,343 | ₩39,343 | ₩38,673 | ₩38,995 | -0.89% | 1.4만 |
|---|
| 2026.02.27 | ₩38,914 | ₩38,914 | ₩38,526 | ₩38,552 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩38,619 | ₩38,839 | ₩38,307 | ₩38,338 | -0.73% | 1만 |
|---|
| 2026.02.25 | ₩38,606 | ₩38,693 | ₩38,351 | ₩38,459 | -0.38% | 1.4만 |
|---|
| 2026.02.24 | ₩39,638 | ₩39,638 | ₩38,941 | ₩39,356 | -0.71% | 5.4만 |
|---|
| 2026.02.23 | ₩39,008 | ₩39,477 | ₩39,008 | ₩39,383 | +0.96% | 1.8만 |
|---|
| 2026.02.20 | ₩38,244 | ₩39,263 | ₩37,092 | ₩38,606 | +0.95% | 2.8만 |
|---|
| 2026.02.19 | ₩38,720 | ₩38,874 | ₩38,652 | ₩38,847 | +0.33% | 1.7만 |
|---|
| 2026.02.18 | ₩38,613 | ₩38,660 | ₩38,191 | ₩38,405 | -0.54% | 1.6만 |
|---|
| 2026.02.17 | ₩39,142 | ₩39,705 | ₩39,129 | ₩39,249 | +0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩39,410 | ₩39,532 | ₩38,981 | ₩39,276 | -0.34% | 9.2천 |
|---|
| 2026.02.12 | ₩38,539 | ₩39,644 | ₩38,539 | ₩39,504 | +2.50% | 1.5만 |
|---|
| 2026.02.11 | ₩38,512 | ₩39,062 | ₩38,512 | ₩38,740 | +0.59% | 1.3만 |
|---|
| 2026.02.10 | ₩39,249 | ₩39,249 | ₩38,757 | ₩39,102 | -0.38% | 1.1만 |
|---|
| 2026.02.09 | ₩39,477 | ₩39,477 | ₩38,981 | ₩38,981 | -1.26% | 1.7만 |
|---|
| 2026.02.06 | ₩40,013 | ₩40,013 | ₩38,968 | ₩39,129 | -2.21% | 1.9만 |
|---|
| 2026.02.05 | ₩39,383 | ₩39,946 | ₩39,383 | ₩39,825 | +1.12% | 3.1만 |
|---|
| 2026.02.04 | ₩39,879 | ₩39,879 | ₩39,356 | ₩39,356 | -1.31% | 4.5만 |
|---|
| 2026.02.03 | ₩39,933 | ₩41,407 | ₩39,732 | ₩40,227 | +0.74% | 3.2만 |
|---|
| 2026.02.02 | ₩40,093 | ₩40,361 | ₩39,624 | ₩39,933 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩39,907 | ₩40,280 | ₩39,894 | ₩40,147 | +0.60% | 1.5만 |
|---|
| 2026.01.29 | ₩39,665 | ₩40,400 | ₩39,665 | ₩40,202 | +1.35% | 3.7만 |
|---|
| 2026.01.28 | ₩39,879 | ₩39,879 | ₩39,520 | ₩39,854 | -0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩39,812 | ₩40,516 | ₩39,812 | ₩40,294 | +1.21% | 3.8만 |
|---|
| 2026.01.26 | ₩39,343 | ₩40,017 | ₩39,343 | ₩39,839 | +1.26% | 1.6만 |
|---|
| 2026.01.23 | ₩39,598 | ₩39,973 | ₩39,437 | ₩39,531 | -0.17% | 2.2만 |
|---|
| 2026.01.22 | ₩39,718 | ₩39,805 | ₩39,383 | ₩39,544 | -0.44% | 3만 |
|---|
| 2026.01.21 | ₩40,549 | ₩40,849 | ₩40,013 | ₩40,120 | -1.06% | 3.2만 |
|---|
| 2026.01.20 | ₩40,790 | ₩41,171 | ₩40,469 | ₩41,085 | +0.72% | 3.1만 |
|---|
| 2026.01.16 | ₩40,187 | ₩40,603 | ₩40,187 | ₩40,375 | +0.47% | 2.4만 |
|---|
| 2026.01.15 | ₩40,830 | ₩40,830 | ₩40,233 | ₩40,511 | -0.78% | 3.1만 |
|---|
| 2026.01.14 | ₩40,938 | ₩41,072 | ₩40,442 | ₩40,469 | -1.15% | 3.1만 |
|---|
| 2026.01.13 | ₩41,286 | ₩41,527 | ₩41,152 | ₩41,460 | +0.42% | 2.9만 |
|---|
| 2026.01.12 | ₩41,474 | ₩41,929 | ₩41,031 | ₩41,031 | -1.07% | 3만 |
|---|
| 2026.01.09 | ₩41,541 | ₩41,835 | ₩41,286 | ₩41,407 | -0.32% | 3.1만 |
|---|
| 2026.01.08 | ₩42,157 | ₩42,606 | ₩41,688 | ₩41,688 | -1.11% | 3.7만 |
|---|
| 2026.01.07 | ₩42,170 | ₩42,438 | ₩41,943 | ₩42,090 | -0.19% | 3.5만 |
|---|
| 2026.01.06 | ₩43,041 | ₩43,343 | ₩42,639 | ₩42,745 | -0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩44,221 | ₩44,261 | ₩43,082 | ₩43,256 | -2.18% | 7.9만 |
|---|
| 2026.01.02 | ₩45,212 | ₩45,762 | ₩44,288 | ₩44,439 | -1.71% | 4만 |
|---|
| 2025.12.31 | ₩45,587 | ₩45,869 | ₩45,467 | ₩45,494 | -0.21% | 2.8만 |
|---|
| 2025.12.30 | ₩45,708 | ₩46,157 | ₩45,708 | ₩46,157 | +0.98% | 5만 |
|---|
| 2025.12.29 | ₩45,628 | ₩45,788 | ₩45,252 | ₩45,708 | +0.18% | 4.4만 |
|---|
| 2025.12.26 | ₩45,494 | ₩45,654 | ₩45,346 | ₩45,346 | -0.32% | 3만 |
|---|
| 2025.12.24 | ₩45,641 | ₩45,775 | ₩45,373 | ₩45,373 | -0.59% | 3.6만 |
|---|
| 2025.12.23 | ₩45,963 | ₩46,432 | ₩45,963 | ₩46,311 | +0.76% | 4.9만 |
|---|
| 2025.12.22 | ₩45,561 | ₩45,896 | ₩45,534 | ₩45,896 | +0.74% | 4.7만 |
|---|
| 2025.12.19 | ₩45,788 | ₩46,036 | ₩45,614 | ₩45,896 | +0.23% | 2.8만 |
|---|
| 2025.12.18 | ₩45,949 | ₩46,097 | ₩45,574 | ₩46,003 | +0.12% | 3.9만 |
|---|
| 2025.12.17 | ₩46,217 | ₩46,633 | ₩45,976 | ₩46,579 | +0.78% | 4.7만 |
|---|
| 2025.12.16 | ₩47,276 | ₩47,276 | ₩46,633 | ₩47,008 | -0.57% | 9.1만 |
|---|
| 2025.12.15 | ₩46,030 | ₩47,155 | ₩46,030 | ₩47,142 | +2.42% | 5.4만 |
|---|
| 2025.12.12 | ₩45,963 | ₩46,532 | ₩45,641 | ₩46,391 | +0.93% | 3.2만 |
|---|
| 2025.12.11 | ₩46,767 | ₩46,772 | ₩45,695 | ₩45,802 | -2.06% | 3만 |
|---|
| 2025.12.10 | ₩46,056 | ₩46,606 | ₩45,762 | ₩45,896 | -0.35% | 4.5만 |
|---|
| 2025.12.09 | ₩46,807 | ₩47,265 | ₩46,619 | ₩46,619 | -0.40% | 6만 |
|---|
| 2025.12.08 | ₩46,753 | ₩47,283 | ₩46,579 | ₩46,780 | +0.06% | 3.5만 |
|---|
| 2025.12.05 | ₩46,445 | ₩46,977 | ₩46,445 | ₩46,874 | +0.92% | 2.3만 |
|---|
| 2025.12.04 | ₩48,120 | ₩48,120 | ₩46,807 | ₩46,807 | -2.73% | 8.5만 |
|---|
| 2025.12.03 | ₩48,348 | ₩48,659 | ₩47,685 | ₩47,705 | -1.33% | 7.9만 |
|---|
| 2025.12.02 | ₩48,804 | ₩49,487 | ₩48,375 | ₩49,487 | +1.40% | 7만 |
|---|
| 2025.12.01 | ₩49,273 | ₩49,514 | ₩48,737 | ₩49,246 | -0.05% | 9.4만 |
|---|
| 2025.11.28 | ₩49,366 | ₩49,366 | ₩48,442 | ₩48,522 | -1.71% | 7.4만 |
|---|
| 2025.11.26 | ₩49,983 | ₩50,050 | ₩49,165 | ₩49,567 | -0.83% | 10.7만 |
|---|
| 2025.11.25 | ₩52,060 | ₩52,395 | ₩51,135 | ₩51,222 | -1.61% | 12.6만 |
|---|
| 2025.11.24 | ₩53,105 | ₩53,105 | ₩51,470 | ₩51,484 | -3.05% | 8.6만 |
|---|
| 2025.11.21 | ₩53,038 | ₩53,762 | ₩52,663 | ₩53,105 | +0.13% | 9.1만 |
|---|
| 2025.11.20 | ₩50,747 | ₩53,587 | ₩50,747 | ₩53,065 | +4.57% | 10.3만 |
|---|
| 2025.11.19 | ₩51,229 | ₩52,180 | ₩50,919 | ₩51,792 | +1.10% | 9.6만 |
|---|
| 2025.11.18 | ₩53,601 | ₩53,601 | ₩52,276 | ₩52,515 | -2.03% | 26.4만 |
|---|
| 2025.11.17 | ₩52,797 | ₩52,904 | ₩51,919 | ₩52,649 | -0.28% | 7.9만 |
|---|
| 2025.11.14 | ₩51,993 | ₩52,899 | ₩51,443 | ₩52,175 | +0.35% | 7.9만 |
|---|
| 2025.11.13 | ₩51,631 | ₩52,247 | ₩50,586 | ₩51,979 | +0.67% | 5.9만 |
|---|
| 2025.11.12 | ₩49,876 | ₩50,677 | ₩49,768 | ₩50,653 | +1.56% | 4.7만 |
|---|
| 2025.11.11 | ₩50,854 | ₩51,524 | ₩50,483 | ₩51,256 | +0.79% | 8.5만 |
|---|
| 2025.11.10 | ₩50,358 | ₩50,586 | ₩49,594 | ₩50,170 | -0.37% | 4.5만 |
|---|
| 2025.11.07 | ₩52,247 | ₩52,576 | ₩51,245 | ₩51,350 | -1.72% | 7.8만 |
|---|
| 2025.11.06 | ₩51,135 | ₩51,805 | ₩50,385 | ₩51,805 | +1.31% | 5.7만 |
|---|
| 2025.11.05 | ₩51,283 | ₩51,383 | ₩50,505 | ₩51,383 | +0.20% | 7.6만 |
|---|
| 2025.11.04 | ₩51,953 | ₩51,953 | ₩50,867 | ₩51,765 | -0.36% | 7.5만 |
|---|
| 2025.11.03 | ₩49,849 | ₩50,921 | ₩49,594 | ₩50,599 | +1.51% | 4.6만 |
|---|
| 2025.10.31 | ₩49,929 | ₩50,291 | ₩49,755 | ₩49,996 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩50,170 | ₩50,390 | ₩49,608 | ₩50,304 | +0.27% | 3.5만 |
|---|
| 2025.10.29 | ₩49,782 | ₩50,077 | ₩49,326 | ₩49,648 | -0.27% | 6.5만 |
|---|
| 2025.10.28 | ₩50,157 | ₩50,666 | ₩49,916 | ₩50,552 | +0.79% | 8.1만 |
|---|
| 2025.10.27 | ₩50,653 | ₩50,653 | ₩50,063 | ₩50,130 | -1.03% | 4.3만 |
|---|
| 2025.10.24 | ₩51,912 | ₩51,912 | ₩50,496 | ₩50,747 | -2.25% | 5만 |
|---|
| 2025.10.23 | ₩52,757 | ₩52,757 | ₩52,060 | ₩52,314 | -0.84% | 3.4만 |
|---|
| 2025.10.22 | ₩51,604 | ₩53,306 | ₩51,604 | ₩53,266 | +3.22% | 4.7만 |
|---|
| 2025.10.21 | ₩52,328 | ₩52,687 | ₩52,020 | ₩52,582 | +0.49% | 5만 |
|---|
| 2025.10.20 | ₩52,341 | ₩52,341 | ₩51,618 | ₩52,194 | -0.28% | 3.8만 |
|---|
| 2025.10.17 | ₩52,797 | ₩53,092 | ₩52,033 | ₩52,757 | -0.08% | 5.7만 |
|---|
| 2025.10.16 | ₩51,430 | ₩52,167 | ₩51,189 | ₩51,632 | +0.39% | 3.1만 |
|---|
| 2025.10.15 | ₩51,899 | ₩51,899 | ₩50,646 | ₩51,348 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩52,971 | ₩53,695 | ₩52,137 | ₩52,755 | -0.41% | 3.8만 |
|---|
| 2025.10.13 | ₩52,515 | ₩53,098 | ₩52,515 | ₩52,739 | +0.43% | 2.5만 |
|---|
| 2025.10.10 | ₩52,288 | ₩53,936 | ₩51,884 | ₩53,936 | +3.15% | 5.3만 |
|---|