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 | ₩26,886 | ₩26,886 | ₩26,685 | ₩26,747 | -0.52% | 2.1만 |
| 2026.10.08 | ₩27,133 | ₩27,153 | ₩26,886 | ₩26,899 | -0.86% | 7.2천 |
| 2026.10.07 | ₩26,672 | ₩27,060 | ₩26,672 | ₩27,006 | +1.25% | 1.1만 |
| 2026.10.06 | ₩27,127 | ₩27,127 | ₩26,913 | ₩27,038 | -0.33% | 1.3만 |
| 2026.10.05 | ₩27,113 | ₩27,204 | ₩27,073 | ₩27,193 | +0.30% | 9.8천 |
| 2026.10.02 | ₩27,153 | ₩27,207 | ₩26,966 | ₩27,119 | -0.13% | 2.1만 |
| 2026.10.01 | ₩27,167 | ₩27,354 | ₩27,056 | ₩27,160 | -0.02% | 8.5천 |
| 2026.09.30 | ₩26,846 | ₩27,207 | ₩26,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,163 |
| +1.18% |
| 7.4천 |
| 2026.09.29 | ₩27,033 | ₩27,448 | ₩27,033 | ₩27,353 | +1.18% | 9.9천 |
|---|
| 2026.09.28 | ₩27,046 | ₩27,381 | ₩27,046 | ₩27,234 | +0.69% | 2.4만 |
|---|
| 2026.09.25 | ₩26,899 | ₩27,274 | ₩26,899 | ₩27,046 | +0.55% | 1.4만 |
|---|
| 2026.09.24 | ₩27,153 | ₩27,341 | ₩27,060 | ₩27,100 | -0.20% | 3만 |
|---|
| 2026.09.23 | ₩27,073 | ₩27,128 | ₩26,953 | ₩27,128 | +0.20% | 1.8만 |
|---|
| 2026.09.22 | ₩27,501 | ₩27,501 | ₩27,200 | ₩27,282 | -0.80% | 1.5만 |
|---|
| 2026.09.21 | ₩27,555 | ₩27,648 | ₩27,476 | ₩27,540 | -0.05% | 1.5만 |
|---|
| 2026.09.18 | ₩27,488 | ₩27,782 | ₩27,488 | ₩27,722 | +0.85% | 2.5만 |
|---|
| 2026.09.17 | ₩27,581 | ₩27,581 | ₩27,341 | ₩27,456 | -0.46% | 2만 |
|---|
| 2026.09.16 | ₩27,448 | ₩27,742 | ₩27,314 | ₩27,560 | +0.41% | 9.6천 |
|---|
| 2026.09.15 | ₩27,581 | ₩27,795 | ₩27,474 | ₩27,769 | +0.68% | 1.7만 |
|---|
| 2026.09.14 | ₩27,889 | ₩27,889 | ₩27,367 | ₩27,421 | -1.68% | 1.8만 |
|---|
| 2026.09.11 | ₩27,728 | ₩27,755 | ₩27,541 | ₩27,690 | -0.14% | 1.7만 |
|---|
| 2026.09.10 | ₩27,795 | ₩27,902 | ₩27,702 | ₩27,842 | +0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩27,702 | ₩27,795 | ₩27,521 | ₩27,699 | -0.01% | 1.8만 |
|---|
| 2026.09.08 | ₩27,488 | ₩27,876 | ₩27,488 | ₩27,740 | +0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩27,327 | ₩27,480 | ₩27,327 | ₩27,448 | +0.44% | 7.2천 |
|---|
| 2026.09.03 | ₩27,300 | ₩27,381 | ₩27,161 | ₩27,329 | +0.10% | 2.2만 |
|---|
| 2026.09.02 | ₩27,715 | ₩27,715 | ₩27,461 | ₩27,466 | -0.90% | 8.9천 |
|---|
| 2026.09.01 | ₩27,755 | ₩27,949 | ₩27,644 | ₩27,905 | +0.54% | 2만 |
|---|
| 2026.08.31 | ₩27,742 | ₩27,769 | ₩27,568 | ₩27,769 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩27,481 | ₩27,642 | ₩27,480 | ₩27,642 | +0.58% | 1.5만 |
|---|
| 2026.08.27 | ₩27,782 | ₩27,782 | ₩27,581 | ₩27,617 | -0.59% | 6.2천 |
|---|
| 2026.08.26 | ₩27,755 | ₩27,755 | ₩27,581 | ₩27,731 | -0.09% | 8.1천 |
|---|
| 2026.08.25 | ₩27,702 | ₩27,889 | ₩27,662 | ₩27,835 | +0.48% | 2.7만 |
|---|
| 2026.08.24 | ₩27,889 | ₩27,889 | ₩27,555 | ₩27,589 | -1.07% | 1.9만 |
|---|
| 2026.08.21 | ₩28,437 | ₩28,437 | ₩27,662 | ₩27,734 | -2.47% | 2.5만 |
|---|
| 2026.08.20 | ₩27,835 | ₩28,076 | ₩27,822 | ₩28,029 | +0.70% | 1.2만 |
|---|
| 2026.08.19 | ₩28,009 | ₩28,009 | ₩27,782 | ₩27,874 | -0.48% | 1.6만 |
|---|
| 2026.08.18 | ₩28,290 | ₩28,544 | ₩28,290 | ₩28,544 | +0.90% | 1만 |
|---|
| 2026.08.17 | ₩27,956 | ₩28,357 | ₩27,956 | ₩28,332 | +1.34% | 1.4만 |
|---|
| 2026.08.14 | ₩27,916 | ₩28,009 | ₩27,662 | ₩27,922 | +0.02% | 1.1만 |
|---|
| 2026.08.13 | ₩28,090 | ₩28,156 | ₩27,856 | ₩27,861 | -0.81% | 2.6만 |
|---|
| 2026.08.12 | ₩27,996 | ₩28,250 | ₩27,996 | ₩28,103 | +0.38% | 2.6만 |
|---|
| 2026.08.11 | ₩28,491 | ₩28,491 | ₩28,310 | ₩28,415 | -0.27% | 1.2만 |
|---|
| 2026.08.10 | ₩28,705 | ₩28,705 | ₩28,491 | ₩28,516 | -0.66% | 2.5만 |
|---|
| 2026.08.07 | ₩28,906 | ₩28,906 | ₩28,558 | ₩28,605 | -1.04% | 1.1만 |
|---|
| 2026.08.06 | ₩28,558 | ₩28,986 | ₩28,558 | ₩28,959 | +1.41% | 1.2만 |
|---|
| 2026.08.05 | ₩28,411 | ₩28,712 | ₩28,411 | ₩28,585 | +0.61% | 3.5만 |
|---|
| 2026.08.04 | ₩29,293 | ₩29,374 | ₩28,932 | ₩28,932 | -1.23% | 3.7만 |
|---|
| 2026.08.03 | ₩29,788 | ₩29,788 | ₩29,293 | ₩29,293 | -1.66% | 2만 |
|---|
| 2026.07.31 | ₩29,628 | ₩29,945 | ₩29,534 | ₩29,788 | +0.54% | 1.6만 |
|---|
| 2026.07.30 | ₩29,227 | ₩29,635 | ₩29,227 | ₩29,474 | +0.85% | 7천 |
|---|
| 2026.07.29 | ₩29,347 | ₩29,427 | ₩29,160 | ₩29,427 | +0.27% | 1.3만 |
|---|
| 2026.07.28 | ₩29,828 | ₩29,828 | ₩29,374 | ₩29,529 | -1.00% | 2.2만 |
|---|
| 2026.07.27 | ₩29,895 | ₩29,962 | ₩29,708 | ₩29,827 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩30,230 | ₩30,303 | ₩30,112 | ₩30,150 | -0.27% | 7.9천 |
|---|
| 2026.07.23 | ₩29,989 | ₩30,236 | ₩29,989 | ₩30,150 | +0.54% | 1.2만 |
|---|
| 2026.07.22 | ₩29,828 | ₩29,909 | ₩29,581 | ₩29,882 | +0.18% | 7.8천 |
|---|
| 2026.07.21 | ₩30,056 | ₩30,056 | ₩29,828 | ₩29,989 | -0.22% | 2.1만 |
|---|
| 2026.07.20 | ₩29,735 | ₩29,855 | ₩29,655 | ₩29,812 | +0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩29,400 | ₩29,788 | ₩29,360 | ₩29,738 | +1.15% | 1.8만 |
|---|
| 2026.07.16 | ₩29,708 | ₩29,708 | ₩29,360 | ₩29,441 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩29,534 | ₩29,708 | ₩29,360 | ₩29,708 | +0.59% | 2.2만 |
|---|
| 2026.07.14 | ₩30,096 | ₩30,163 | ₩29,780 | ₩30,136 | +0.13% | 2.5만 |
|---|
| 2026.07.13 | ₩29,775 | ₩30,069 | ₩29,775 | ₩29,986 | +0.71% | 1.5만 |
|---|
| 2026.07.10 | ₩30,430 | ₩30,430 | ₩30,057 | ₩30,069 | -1.19% | 6.3천 |
|---|
| 2026.07.09 | ₩30,524 | ₩30,524 | ₩30,270 | ₩30,283 | -0.79% | 1.4만 |
|---|
| 2026.07.08 | ₩30,805 | ₩30,805 | ₩30,444 | ₩30,567 | -0.77% | 1.5만 |
|---|
| 2026.07.07 | ₩30,377 | ₩30,725 | ₩30,377 | ₩30,671 | +0.97% | 2.8만 |
|---|
| 2026.07.06 | ₩30,323 | ₩30,698 | ₩30,323 | ₩30,571 | +0.82% | 2.1만 |
|---|
| 2026.07.02 | ₩30,738 | ₩30,738 | ₩30,136 | ₩30,377 | -1.17% | 1.7만 |
|---|
| 2026.07.01 | ₩30,979 | ₩30,979 | ₩30,497 | ₩30,618 | -1.17% | 2.6만 |
|---|
| 2026.06.30 | ₩31,367 | ₩31,367 | ₩30,925 | ₩31,286 | -0.26% | 3.5만 |
|---|
| 2026.06.29 | ₩31,046 | ₩31,206 | ₩30,965 | ₩30,965 | -0.26% | 2.6만 |
|---|
| 2026.06.26 | ₩31,126 | ₩31,300 | ₩30,972 | ₩31,153 | +0.09% | 9.7천 |
|---|
| 2026.06.25 | ₩31,179 | ₩31,193 | ₩30,845 | ₩31,032 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩31,538 | ₩31,541 | ₩31,072 | ₩31,241 | -0.94% | 1.9만 |
|---|
| 2026.06.23 | ₩32,036 | ₩32,049 | ₩31,801 | ₩32,036 | 0.00% | 3.1만 |
|---|
| 2026.06.22 | ₩31,393 | ₩31,862 | ₩31,393 | ₩31,862 | +1.49% | 1.6만 |
|---|
| 2026.06.18 | ₩31,460 | ₩31,755 | ₩31,460 | ₩31,637 | +0.56% | 1.5만 |
|---|
| 2026.06.17 | ₩31,380 | ₩31,942 | ₩31,246 | ₩31,848 | +1.49% | 1.7만 |
|---|
| 2026.06.16 | ₩31,755 | ₩31,808 | ₩31,420 | ₩31,808 | +0.17% | 3만 |
|---|
| 2026.06.15 | ₩31,380 | ₩31,541 | ₩31,179 | ₩31,447 | +0.21% | 3.8만 |
|---|
| 2026.06.12 | ₩31,567 | ₩31,688 | ₩31,434 | ₩31,527 | -0.13% | 1.1만 |
|---|
| 2026.06.11 | ₩31,888 | ₩32,076 | ₩31,514 | ₩31,514 | -1.17% | 1.6만 |
|---|
| 2026.06.10 | ₩31,969 | ₩32,058 | ₩31,809 | ₩31,995 | +0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩32,250 | ₩32,664 | ₩32,102 | ₩32,330 | +0.25% | 2.2만 |
|---|
| 2026.06.08 | ₩32,383 | ₩32,783 | ₩32,330 | ₩32,423 | +0.12% | 2.4만 |
|---|
| 2026.06.05 | ₩32,584 | ₩32,637 | ₩32,290 | ₩32,624 | +0.12% | 2.8만 |
|---|
| 2026.06.04 | ₩32,183 | ₩32,343 | ₩32,049 | ₩32,169 | -0.04% | 1.9만 |
|---|
| 2026.06.03 | ₩32,263 | ₩32,357 | ₩32,116 | ₩32,316 | +0.17% | 2.2만 |
|---|
| 2026.06.02 | ₩32,276 | ₩32,517 | ₩32,276 | ₩32,517 | +0.75% | 3.7만 |
|---|
| 2026.06.01 | ₩32,758 | ₩34,042 | ₩32,129 | ₩32,275 | -1.47% | 4.2만 |
|---|
| 2026.05.29 | ₩32,838 | ₩32,838 | ₩32,370 | ₩32,464 | -1.14% | 1.4만 |
|---|
| 2026.05.28 | ₩32,637 | ₩32,652 | ₩32,386 | ₩32,567 | -0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩32,932 | ₩32,932 | ₩32,383 | ₩32,423 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩33,279 | ₩33,547 | ₩33,092 | ₩33,547 | +0.80% | 3.3만 |
|---|
| 2026.05.22 | ₩33,587 | ₩33,587 | ₩33,239 | ₩33,239 | -1.04% | 3.1만 |
|---|
| 2026.05.21 | ₩33,935 | ₩33,994 | ₩33,681 | ₩33,748 | -0.55% | 2.9만 |
|---|
| 2026.05.20 | ₩34,069 | ₩34,149 | ₩33,440 | ₩33,440 | -1.85% | 2.8만 |
|---|
| 2026.05.19 | ₩34,336 | ₩34,494 | ₩34,122 | ₩34,443 | +0.31% | 3.7만 |
|---|
| 2026.05.18 | ₩34,564 | ₩34,564 | ₩33,991 | ₩34,174 | -1.13% | 2.5만 |
|---|
| 2026.05.15 | ₩34,015 | ₩34,323 | ₩34,015 | ₩34,323 | +0.90% | 1.1만 |
|---|
| 2026.05.14 | ₩33,881 | ₩34,042 | ₩33,801 | ₩33,975 | +0.28% | 2.9만 |
|---|
| 2026.05.13 | ₩34,136 | ₩34,162 | ₩33,788 | ₩34,049 | -0.25% | 1.9만 |
|---|
| 2026.05.12 | ₩34,390 | ₩34,590 | ₩34,343 | ₩34,368 | -0.06% | 2만 |
|---|
| 2026.05.11 | ₩34,189 | ₩34,348 | ₩34,176 | ₩34,323 | +0.39% | 1.2만 |
|---|
| 2026.05.08 | ₩34,470 | ₩34,704 | ₩34,109 | ₩34,176 | -0.85% | 2.1만 |
|---|
| 2026.05.07 | ₩33,855 | ₩34,470 | ₩33,855 | ₩34,216 | +1.07% | 3.2만 |
|---|
| 2026.05.06 | ₩34,229 | ₩34,668 | ₩34,029 | ₩34,029 | -0.59% | 3.6만 |
|---|
| 2026.05.05 | ₩34,804 | ₩35,246 | ₩34,804 | ₩34,992 | +0.54% | 2.3만 |
|---|
| 2026.05.04 | ₩34,965 | ₩34,965 | ₩34,581 | ₩34,958 | -0.02% | 2.2만 |
|---|
| 2026.05.01 | ₩34,791 | ₩34,815 | ₩34,537 | ₩34,740 | -0.15% | 1.4만 |
|---|
| 2026.04.30 | ₩34,911 | ₩35,178 | ₩34,731 | ₩34,751 | -0.46% | 1.9만 |
|---|
| 2026.04.29 | ₩35,125 | ₩35,299 | ₩35,005 | ₩35,022 | -0.29% | 1.8만 |
|---|
| 2026.04.28 | ₩35,634 | ₩35,674 | ₩35,384 | ₩35,614 | -0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩35,701 | ₩35,701 | ₩35,286 | ₩35,430 | -0.76% | 1.4만 |
|---|
| 2026.04.24 | ₩34,992 | ₩35,460 | ₩34,992 | ₩35,326 | +0.96% | 2.3만 |
|---|
| 2026.04.23 | ₩34,791 | ₩35,420 | ₩34,791 | ₩35,161 | +1.06% | 2.4만 |
|---|
| 2026.04.22 | ₩34,778 | ₩35,112 | ₩34,778 | ₩34,831 | +0.15% | 4.4만 |
|---|
| 2026.04.21 | ₩35,540 | ₩35,754 | ₩35,172 | ₩35,727 | +0.53% | 3.3만 |
|---|
| 2026.04.20 | ₩35,955 | ₩35,955 | ₩35,473 | ₩35,473 | -1.34% | 1.7만 |
|---|
| 2026.04.17 | ₩36,062 | ₩36,062 | ₩35,326 | ₩35,821 | -0.67% | 5.5만 |
|---|
| 2026.04.16 | ₩36,316 | ₩36,450 | ₩36,115 | ₩36,195 | -0.33% | 4.2만 |
|---|
| 2026.04.15 | ₩36,945 | ₩36,945 | ₩36,463 | ₩36,664 | -0.76% | 4.4만 |
|---|
| 2026.04.14 | ₩37,627 | ₩37,734 | ₩37,185 | ₩37,399 | -0.60% | 7.2만 |
|---|
| 2026.04.13 | ₩38,456 | ₩38,693 | ₩37,600 | ₩37,734 | -1.88% | 3.4만 |
|---|
| 2026.04.10 | ₩38,215 | ₩38,322 | ₩38,015 | ₩38,282 | +0.18% | 2.3만 |
|---|
| 2026.04.09 | ₩37,974 | ₩38,362 | ₩37,948 | ₩37,948 | -0.07% | 1.9만 |
|---|
| 2026.04.08 | ₩37,453 | ₩38,215 | ₩36,771 | ₩37,881 | +1.14% | 5.7만 |
|---|
| 2026.04.07 | ₩38,831 | ₩39,432 | ₩38,831 | ₩39,071 | +0.62% | 4.6만 |
|---|
| 2026.04.06 | ₩39,004 | ₩39,058 | ₩38,871 | ₩38,912 | -0.24% | 3.5만 |
|---|
| 2026.04.02 | ₩39,687 | ₩39,687 | ₩38,919 | ₩38,991 | -1.75% | 4.9만 |
|---|
| 2026.04.01 | ₩38,683 | ₩39,140 | ₩38,663 | ₩38,964 | +0.73% | 5.2만 |
|---|
| 2026.03.31 | ₩39,860 | ₩39,981 | ₩39,192 | ₩39,245 | -1.54% | 7.1만 |
|---|
| 2026.03.30 | ₩39,499 | ₩40,115 | ₩39,473 | ₩40,000 | +1.27% | 5.2만 |
|---|
| 2026.03.27 | ₩39,406 | ₩39,874 | ₩39,406 | ₩39,832 | +1.08% | 3.1만 |
|---|
| 2026.03.26 | ₩38,884 | ₩39,392 | ₩38,707 | ₩39,392 | +1.31% | 1.5만 |
|---|
| 2026.03.25 | ₩38,657 | ₩38,991 | ₩38,503 | ₩38,817 | +0.42% | 3.1만 |
|---|
| 2026.03.24 | ₩40,048 | ₩40,048 | ₩39,339 | ₩39,593 | -1.14% | 5.4만 |
|---|
| 2026.03.23 | ₩39,580 | ₩39,580 | ₩38,790 | ₩39,285 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩38,871 | ₩39,807 | ₩38,871 | ₩39,673 | +2.06% | 2.2만 |
|---|
| 2026.03.19 | ₩39,192 | ₩39,192 | ₩38,860 | ₩38,938 | -0.65% | 3.1만 |
|---|
| 2026.03.18 | ₩38,590 | ₩38,790 | ₩38,179 | ₩38,730 | +0.36% | 3만 |
|---|
| 2026.03.17 | ₩39,085 | ₩39,085 | ₩38,523 | ₩38,724 | -0.92% | 5.2만 |
|---|
| 2026.03.16 | ₩39,122 | ₩39,299 | ₩38,938 | ₩39,125 | +0.01% | 3.6만 |
|---|
| 2026.03.13 | ₩38,831 | ₩39,272 | ₩38,831 | ₩39,272 | +1.14% | 2.6만 |
|---|
| 2026.03.12 | ₩38,750 | ₩39,165 | ₩38,657 | ₩39,125 | +0.97% | 1.1만 |
|---|
| 2026.03.11 | ₩38,510 | ₩38,764 | ₩38,309 | ₩38,630 | +0.31% | 2.3만 |
|---|
| 2026.03.10 | ₩38,389 | ₩39,058 | ₩38,389 | ₩38,964 | +1.50% | 2.8만 |
|---|
| 2026.03.09 | ₩38,576 | ₩38,952 | ₩38,469 | ₩38,590 | +0.03% | 1.3만 |
|---|
| 2026.03.06 | ₩38,503 | ₩38,697 | ₩38,443 | ₩38,550 | +0.12% | 1만 |
|---|
| 2026.03.05 | ₩38,162 | ₩38,523 | ₩38,001 | ₩38,188 | +0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩38,055 | ₩38,443 | ₩37,781 | ₩38,235 | +0.47% | 2만 |
|---|
| 2026.03.03 | ₩39,459 | ₩39,459 | ₩38,657 | ₩38,801 | -1.67% | 3.8만 |
|---|
| 2026.03.02 | ₩39,272 | ₩39,272 | ₩38,603 | ₩38,924 | -0.89% | 1.4만 |
|---|
| 2026.02.27 | ₩38,844 | ₩38,844 | ₩38,456 | ₩38,483 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩38,550 | ₩38,769 | ₩38,238 | ₩38,269 | -0.73% | 1만 |
|---|
| 2026.02.25 | ₩38,536 | ₩38,623 | ₩38,282 | ₩38,389 | -0.38% | 1.4만 |
|---|
| 2026.02.24 | ₩39,566 | ₩39,566 | ₩38,871 | ₩39,285 | -0.71% | 5.4만 |
|---|
| 2026.02.23 | ₩38,938 | ₩39,406 | ₩38,938 | ₩39,312 | +0.96% | 1.8만 |
|---|
| 2026.02.20 | ₩38,175 | ₩39,192 | ₩37,025 | ₩38,536 | +0.95% | 2.8만 |
|---|
| 2026.02.19 | ₩38,650 | ₩38,804 | ₩38,582 | ₩38,777 | +0.33% | 1.7만 |
|---|
| 2026.02.18 | ₩38,543 | ₩38,590 | ₩38,122 | ₩38,336 | -0.54% | 1.6만 |
|---|
| 2026.02.17 | ₩39,071 | ₩39,633 | ₩39,058 | ₩39,178 | +0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩39,339 | ₩39,461 | ₩38,911 | ₩39,205 | -0.34% | 9.2천 |
|---|
| 2026.02.12 | ₩38,469 | ₩39,573 | ₩38,469 | ₩39,432 | +2.50% | 1.5만 |
|---|
| 2026.02.11 | ₩38,443 | ₩38,991 | ₩38,443 | ₩38,670 | +0.59% | 1.3만 |
|---|
| 2026.02.10 | ₩39,178 | ₩39,178 | ₩38,687 | ₩39,031 | -0.38% | 1.1만 |
|---|
| 2026.02.09 | ₩39,406 | ₩39,406 | ₩38,911 | ₩38,911 | -1.26% | 1.7만 |
|---|
| 2026.02.06 | ₩39,941 | ₩39,941 | ₩38,897 | ₩39,058 | -2.21% | 1.9만 |
|---|
| 2026.02.05 | ₩39,312 | ₩39,874 | ₩39,312 | ₩39,753 | +1.12% | 3.1만 |
|---|
| 2026.02.04 | ₩39,807 | ₩39,807 | ₩39,285 | ₩39,285 | -1.31% | 4.5만 |
|---|
| 2026.02.03 | ₩39,860 | ₩41,332 | ₩39,660 | ₩40,155 | +0.74% | 3.2만 |
|---|
| 2026.02.02 | ₩40,021 | ₩40,289 | ₩39,553 | ₩39,860 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩39,835 | ₩40,207 | ₩39,822 | ₩40,074 | +0.60% | 1.5만 |
|---|
| 2026.01.29 | ₩39,593 | ₩40,327 | ₩39,593 | ₩40,129 | +1.35% | 3.7만 |
|---|
| 2026.01.28 | ₩39,807 | ₩39,807 | ₩39,448 | ₩39,782 | -0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩39,740 | ₩40,442 | ₩39,740 | ₩40,222 | +1.21% | 3.8만 |
|---|
| 2026.01.26 | ₩39,272 | ₩39,945 | ₩39,272 | ₩39,767 | +1.26% | 1.6만 |
|---|
| 2026.01.23 | ₩39,526 | ₩39,901 | ₩39,366 | ₩39,459 | -0.17% | 2.2만 |
|---|
| 2026.01.22 | ₩39,646 | ₩39,733 | ₩39,312 | ₩39,473 | -0.44% | 3만 |
|---|
| 2026.01.21 | ₩40,476 | ₩40,775 | ₩39,941 | ₩40,048 | -1.06% | 3.2만 |
|---|
| 2026.01.20 | ₩40,717 | ₩41,096 | ₩40,396 | ₩41,011 | +0.72% | 3.1만 |
|---|
| 2026.01.16 | ₩40,115 | ₩40,529 | ₩40,115 | ₩40,302 | +0.47% | 2.4만 |
|---|
| 2026.01.15 | ₩40,757 | ₩40,757 | ₩40,160 | ₩40,438 | -0.78% | 3.1만 |
|---|
| 2026.01.14 | ₩40,864 | ₩40,997 | ₩40,369 | ₩40,396 | -1.15% | 3.1만 |
|---|
| 2026.01.13 | ₩41,211 | ₩41,452 | ₩41,078 | ₩41,385 | +0.42% | 2.9만 |
|---|
| 2026.01.12 | ₩41,399 | ₩41,854 | ₩40,957 | ₩40,957 | -1.07% | 3만 |
|---|
| 2026.01.09 | ₩41,466 | ₩41,760 | ₩41,211 | ₩41,332 | -0.32% | 3.1만 |
|---|
| 2026.01.08 | ₩42,081 | ₩42,529 | ₩41,613 | ₩41,613 | -1.11% | 3.7만 |
|---|
| 2026.01.07 | ₩42,094 | ₩42,362 | ₩41,867 | ₩42,014 | -0.19% | 3.5만 |
|---|
| 2026.01.06 | ₩42,964 | ₩43,265 | ₩42,562 | ₩42,668 | -0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩44,141 | ₩44,181 | ₩43,004 | ₩43,178 | -2.18% | 7.9만 |
|---|
| 2026.01.02 | ₩45,131 | ₩45,679 | ₩44,208 | ₩44,359 | -1.71% | 4만 |
|---|
| 2025.12.31 | ₩45,505 | ₩45,786 | ₩45,385 | ₩45,412 | -0.21% | 2.8만 |
|---|
| 2025.12.30 | ₩45,626 | ₩46,074 | ₩45,626 | ₩46,074 | +0.98% | 5만 |
|---|
| 2025.12.29 | ₩45,545 | ₩45,706 | ₩45,171 | ₩45,626 | +0.18% | 4.4만 |
|---|
| 2025.12.26 | ₩45,412 | ₩45,572 | ₩45,264 | ₩45,264 | -0.32% | 3만 |
|---|
| 2025.12.24 | ₩45,559 | ₩45,692 | ₩45,291 | ₩45,291 | -0.59% | 3.6만 |
|---|
| 2025.12.23 | ₩45,880 | ₩46,348 | ₩45,880 | ₩46,227 | +0.76% | 4.9만 |
|---|
| 2025.12.22 | ₩45,478 | ₩45,813 | ₩45,452 | ₩45,813 | +0.74% | 4.7만 |
|---|
| 2025.12.19 | ₩45,706 | ₩45,953 | ₩45,532 | ₩45,813 | +0.23% | 2.8만 |
|---|
| 2025.12.18 | ₩45,866 | ₩46,013 | ₩45,492 | ₩45,920 | +0.12% | 3.9만 |
|---|
| 2025.12.17 | ₩46,134 | ₩46,548 | ₩45,893 | ₩46,495 | +0.78% | 4.7만 |
|---|
| 2025.12.16 | ₩47,191 | ₩47,191 | ₩46,548 | ₩46,923 | -0.57% | 9.1만 |
|---|
| 2025.12.15 | ₩45,947 | ₩47,070 | ₩45,947 | ₩47,057 | +2.42% | 5.4만 |
|---|
| 2025.12.12 | ₩45,880 | ₩46,448 | ₩45,559 | ₩46,308 | +0.93% | 3.2만 |
|---|
| 2025.12.11 | ₩46,682 | ₩46,688 | ₩45,612 | ₩45,719 | -2.06% | 3만 |
|---|
| 2025.12.10 | ₩45,973 | ₩46,522 | ₩45,679 | ₩45,813 | -0.35% | 4.5만 |
|---|
| 2025.12.09 | ₩46,722 | ₩47,180 | ₩46,535 | ₩46,535 | -0.40% | 6만 |
|---|
| 2025.12.08 | ₩46,669 | ₩47,197 | ₩46,495 | ₩46,696 | +0.06% | 3.5만 |
|---|
| 2025.12.05 | ₩46,361 | ₩46,892 | ₩46,361 | ₩46,789 | +0.92% | 2.3만 |
|---|
| 2025.12.04 | ₩48,033 | ₩48,033 | ₩46,722 | ₩46,722 | -2.73% | 8.5만 |
|---|
| 2025.12.03 | ₩48,261 | ₩48,571 | ₩47,598 | ₩47,619 | -1.33% | 7.9만 |
|---|
| 2025.12.02 | ₩48,715 | ₩49,398 | ₩48,287 | ₩49,398 | +1.40% | 7만 |
|---|
| 2025.12.01 | ₩49,184 | ₩49,424 | ₩48,649 | ₩49,157 | -0.05% | 9.4만 |
|---|
| 2025.11.28 | ₩49,277 | ₩49,277 | ₩48,354 | ₩48,434 | -1.71% | 7.4만 |
|---|
| 2025.11.26 | ₩49,892 | ₩49,959 | ₩49,077 | ₩49,478 | -0.83% | 10.7만 |
|---|
| 2025.11.25 | ₩51,966 | ₩52,300 | ₩51,043 | ₩51,130 | -1.61% | 12.6만 |
|---|
| 2025.11.24 | ₩53,009 | ₩53,009 | ₩51,377 | ₩51,391 | -3.05% | 8.6만 |
|---|
| 2025.11.21 | ₩52,942 | ₩53,665 | ₩52,568 | ₩53,009 | +0.13% | 9.1만 |
|---|
| 2025.11.20 | ₩50,655 | ₩53,491 | ₩50,655 | ₩52,969 | +4.57% | 10.3만 |
|---|
| 2025.11.19 | ₩51,136 | ₩52,086 | ₩50,827 | ₩51,698 | +1.10% | 9.6만 |
|---|
| 2025.11.18 | ₩53,504 | ₩53,504 | ₩52,181 | ₩52,421 | -2.03% | 26.4만 |
|---|
| 2025.11.17 | ₩52,701 | ₩52,808 | ₩51,825 | ₩52,554 | -0.28% | 7.9만 |
|---|
| 2025.11.14 | ₩51,899 | ₩52,803 | ₩51,350 | ₩52,081 | +0.35% | 7.9만 |
|---|
| 2025.11.13 | ₩51,538 | ₩52,153 | ₩50,494 | ₩51,886 | +0.67% | 5.9만 |
|---|
| 2025.11.12 | ₩49,785 | ₩50,585 | ₩49,678 | ₩50,561 | +1.56% | 4.7만 |
|---|
| 2025.11.11 | ₩50,762 | ₩51,431 | ₩50,391 | ₩51,163 | +0.79% | 8.5만 |
|---|
| 2025.11.10 | ₩50,267 | ₩50,494 | ₩49,505 | ₩50,080 | -0.37% | 4.5만 |
|---|
| 2025.11.07 | ₩52,153 | ₩52,481 | ₩51,152 | ₩51,257 | -1.72% | 7.8만 |
|---|
| 2025.11.06 | ₩51,043 | ₩51,712 | ₩50,294 | ₩51,712 | +1.31% | 5.7만 |
|---|
| 2025.11.05 | ₩51,190 | ₩51,290 | ₩50,414 | ₩51,290 | +0.20% | 7.6만 |
|---|
| 2025.11.04 | ₩51,859 | ₩51,859 | ₩50,775 | ₩51,671 | -0.36% | 7.5만 |
|---|
| 2025.11.03 | ₩49,759 | ₩50,829 | ₩49,505 | ₩50,508 | +1.51% | 4.6만 |
|---|
| 2025.10.31 | ₩49,839 | ₩50,200 | ₩49,665 | ₩49,906 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩50,080 | ₩50,299 | ₩49,518 | ₩50,214 | +0.27% | 3.5만 |
|---|
| 2025.10.29 | ₩49,692 | ₩49,986 | ₩49,237 | ₩49,558 | -0.27% | 6.5만 |
|---|
| 2025.10.28 | ₩50,066 | ₩50,575 | ₩49,826 | ₩50,461 | +0.79% | 8.1만 |
|---|
| 2025.10.27 | ₩50,561 | ₩50,561 | ₩49,973 | ₩50,040 | -1.03% | 4.3만 |
|---|
| 2025.10.24 | ₩51,819 | ₩51,819 | ₩50,405 | ₩50,655 | -2.25% | 5만 |
|---|
| 2025.10.23 | ₩52,661 | ₩52,661 | ₩51,966 | ₩52,220 | -0.84% | 3.4만 |
|---|
| 2025.10.22 | ₩51,511 | ₩53,210 | ₩51,511 | ₩53,170 | +3.22% | 4.7만 |
|---|
| 2025.10.21 | ₩52,233 | ₩52,592 | ₩51,926 | ₩52,487 | +0.49% | 5만 |
|---|
| 2025.10.20 | ₩52,247 | ₩52,247 | ₩51,524 | ₩52,100 | -0.28% | 3.8만 |
|---|
| 2025.10.17 | ₩52,701 | ₩52,996 | ₩51,939 | ₩52,661 | -0.08% | 5.7만 |
|---|
| 2025.10.16 | ₩51,337 | ₩52,073 | ₩51,096 | ₩51,539 | +0.39% | 3.1만 |
|---|
| 2025.10.15 | ₩51,805 | ₩51,805 | ₩50,555 | ₩51,255 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩52,875 | ₩53,598 | ₩52,043 | ₩52,660 | -0.41% | 3.8만 |
|---|
| 2025.10.13 | ₩52,421 | ₩53,002 | ₩52,421 | ₩52,644 | +0.43% | 2.5만 |
|---|
| 2025.10.10 | ₩52,193 | ₩53,838 | ₩51,791 | ₩53,838 | +3.15% | 5.3만 |
|---|