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 | ₩26,897 | ₩26,897 | ₩26,697 | ₩26,758 | -0.52% | 2.1만 |
| 2026.10.08 | ₩27,145 | ₩27,165 | ₩26,897 | ₩26,911 | -0.86% | 7.2천 |
| 2026.10.07 | ₩26,683 | ₩27,071 | ₩26,683 | ₩27,018 | +1.25% | 1.1만 |
| 2026.10.06 | ₩27,138 | ₩27,138 | ₩26,924 | ₩27,050 | -0.33% | 1.3만 |
| 2026.10.05 | ₩27,125 | ₩27,216 | ₩27,085 | ₩27,205 | +0.30% | 9.8천 |
| 2026.10.02 | ₩27,165 | ₩27,219 | ₩26,978 | ₩27,130 | -0.13% | 2.1만 |
| 2026.10.01 | ₩27,178 | ₩27,366 | ₩27,067 | ₩27,172 | -0.02% | 8.5천 |
| 2026.09.30 | ₩26,857 | ₩27,219 | ₩26,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,174 |
| +1.18% |
| 7.4천 |
| 2026.09.29 | ₩27,045 | ₩27,459 | ₩27,045 | ₩27,364 | +1.18% | 9.9천 |
|---|
| 2026.09.28 | ₩27,058 | ₩27,393 | ₩27,058 | ₩27,245 | +0.69% | 2.4만 |
|---|
| 2026.09.25 | ₩26,911 | ₩27,285 | ₩26,911 | ₩27,058 | +0.55% | 1.4만 |
|---|
| 2026.09.24 | ₩27,165 | ₩27,352 | ₩27,071 | ₩27,112 | -0.20% | 3만 |
|---|
| 2026.09.23 | ₩27,085 | ₩27,140 | ₩26,964 | ₩27,140 | +0.20% | 1.8만 |
|---|
| 2026.09.22 | ₩27,513 | ₩27,513 | ₩27,212 | ₩27,294 | -0.80% | 1.5만 |
|---|
| 2026.09.21 | ₩27,567 | ₩27,660 | ₩27,488 | ₩27,552 | -0.05% | 1.5만 |
|---|
| 2026.09.18 | ₩27,500 | ₩27,794 | ₩27,500 | ₩27,734 | +0.85% | 2.5만 |
|---|
| 2026.09.17 | ₩27,593 | ₩27,593 | ₩27,352 | ₩27,467 | -0.46% | 2만 |
|---|
| 2026.09.16 | ₩27,459 | ₩27,754 | ₩27,326 | ₩27,572 | +0.41% | 9.6천 |
|---|
| 2026.09.15 | ₩27,593 | ₩27,807 | ₩27,486 | ₩27,781 | +0.68% | 1.7만 |
|---|
| 2026.09.14 | ₩27,901 | ₩27,901 | ₩27,379 | ₩27,433 | -1.68% | 1.8만 |
|---|
| 2026.09.11 | ₩27,740 | ₩27,767 | ₩27,553 | ₩27,702 | -0.14% | 1.7만 |
|---|
| 2026.09.10 | ₩27,807 | ₩27,914 | ₩27,714 | ₩27,854 | +0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩27,714 | ₩27,807 | ₩27,533 | ₩27,711 | -0.01% | 1.8만 |
|---|
| 2026.09.08 | ₩27,500 | ₩27,888 | ₩27,500 | ₩27,753 | +0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩27,339 | ₩27,492 | ₩27,339 | ₩27,459 | +0.44% | 7.2천 |
|---|
| 2026.09.03 | ₩27,312 | ₩27,393 | ₩27,173 | ₩27,340 | +0.10% | 2.2만 |
|---|
| 2026.09.02 | ₩27,727 | ₩27,727 | ₩27,473 | ₩27,478 | -0.90% | 8.9천 |
|---|
| 2026.09.01 | ₩27,767 | ₩27,961 | ₩27,656 | ₩27,917 | +0.54% | 2만 |
|---|
| 2026.08.31 | ₩27,754 | ₩27,781 | ₩27,580 | ₩27,781 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩27,493 | ₩27,653 | ₩27,492 | ₩27,653 | +0.58% | 1.5만 |
|---|
| 2026.08.27 | ₩27,794 | ₩27,794 | ₩27,593 | ₩27,629 | -0.59% | 6.2천 |
|---|
| 2026.08.26 | ₩27,767 | ₩27,767 | ₩27,593 | ₩27,743 | -0.09% | 8.1천 |
|---|
| 2026.08.25 | ₩27,714 | ₩27,901 | ₩27,674 | ₩27,848 | +0.48% | 2.7만 |
|---|
| 2026.08.24 | ₩27,901 | ₩27,901 | ₩27,567 | ₩27,601 | -1.07% | 1.9만 |
|---|
| 2026.08.21 | ₩28,450 | ₩28,450 | ₩27,674 | ₩27,746 | -2.47% | 2.5만 |
|---|
| 2026.08.20 | ₩27,848 | ₩28,088 | ₩27,834 | ₩28,042 | +0.70% | 1.2만 |
|---|
| 2026.08.19 | ₩28,021 | ₩28,021 | ₩27,794 | ₩27,886 | -0.48% | 1.6만 |
|---|
| 2026.08.18 | ₩28,303 | ₩28,557 | ₩28,303 | ₩28,557 | +0.90% | 1만 |
|---|
| 2026.08.17 | ₩27,968 | ₩28,369 | ₩27,968 | ₩28,344 | +1.34% | 1.4만 |
|---|
| 2026.08.14 | ₩27,928 | ₩28,021 | ₩27,674 | ₩27,935 | +0.02% | 1.1만 |
|---|
| 2026.08.13 | ₩28,102 | ₩28,169 | ₩27,868 | ₩27,873 | -0.81% | 2.6만 |
|---|
| 2026.08.12 | ₩28,008 | ₩28,262 | ₩28,008 | ₩28,115 | +0.38% | 2.6만 |
|---|
| 2026.08.11 | ₩28,503 | ₩28,503 | ₩28,323 | ₩28,427 | -0.27% | 1.2만 |
|---|
| 2026.08.10 | ₩28,717 | ₩28,717 | ₩28,503 | ₩28,529 | -0.66% | 2.5만 |
|---|
| 2026.08.07 | ₩28,918 | ₩28,918 | ₩28,570 | ₩28,617 | -1.04% | 1.1만 |
|---|
| 2026.08.06 | ₩28,570 | ₩28,998 | ₩28,570 | ₩28,972 | +1.41% | 1.2만 |
|---|
| 2026.08.05 | ₩28,423 | ₩28,724 | ₩28,423 | ₩28,597 | +0.61% | 3.5만 |
|---|
| 2026.08.04 | ₩29,306 | ₩29,386 | ₩28,945 | ₩28,945 | -1.23% | 3.7만 |
|---|
| 2026.08.03 | ₩29,801 | ₩29,801 | ₩29,306 | ₩29,306 | -1.66% | 2만 |
|---|
| 2026.07.31 | ₩29,641 | ₩29,958 | ₩29,547 | ₩29,801 | +0.54% | 1.6만 |
|---|
| 2026.07.30 | ₩29,239 | ₩29,647 | ₩29,239 | ₩29,487 | +0.85% | 7천 |
|---|
| 2026.07.29 | ₩29,360 | ₩29,440 | ₩29,172 | ₩29,440 | +0.27% | 1.3만 |
|---|
| 2026.07.28 | ₩29,841 | ₩29,841 | ₩29,386 | ₩29,542 | -1.00% | 2.2만 |
|---|
| 2026.07.27 | ₩29,908 | ₩29,975 | ₩29,721 | ₩29,840 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩30,243 | ₩30,316 | ₩30,125 | ₩30,163 | -0.27% | 7.9천 |
|---|
| 2026.07.23 | ₩30,002 | ₩30,250 | ₩30,002 | ₩30,163 | +0.54% | 1.2만 |
|---|
| 2026.07.22 | ₩29,841 | ₩29,922 | ₩29,594 | ₩29,895 | +0.18% | 7.8천 |
|---|
| 2026.07.21 | ₩30,069 | ₩30,069 | ₩29,841 | ₩30,002 | -0.22% | 2.1만 |
|---|
| 2026.07.20 | ₩29,748 | ₩29,868 | ₩29,667 | ₩29,825 | +0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩29,413 | ₩29,801 | ₩29,373 | ₩29,750 | +1.15% | 1.8만 |
|---|
| 2026.07.16 | ₩29,721 | ₩29,721 | ₩29,373 | ₩29,453 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩29,547 | ₩29,721 | ₩29,373 | ₩29,721 | +0.59% | 2.2만 |
|---|
| 2026.07.14 | ₩30,109 | ₩30,176 | ₩29,793 | ₩30,149 | +0.13% | 2.5만 |
|---|
| 2026.07.13 | ₩29,788 | ₩30,082 | ₩29,788 | ₩29,999 | +0.71% | 1.5만 |
|---|
| 2026.07.10 | ₩30,444 | ₩30,444 | ₩30,070 | ₩30,082 | -1.19% | 6.3천 |
|---|
| 2026.07.09 | ₩30,537 | ₩30,537 | ₩30,283 | ₩30,296 | -0.79% | 1.4만 |
|---|
| 2026.07.08 | ₩30,818 | ₩30,818 | ₩30,457 | ₩30,580 | -0.77% | 1.5만 |
|---|
| 2026.07.07 | ₩30,390 | ₩30,738 | ₩30,390 | ₩30,684 | +0.97% | 2.8만 |
|---|
| 2026.07.06 | ₩30,337 | ₩30,711 | ₩30,337 | ₩30,584 | +0.82% | 2.1만 |
|---|
| 2026.07.02 | ₩30,751 | ₩30,751 | ₩30,149 | ₩30,390 | -1.17% | 1.7만 |
|---|
| 2026.07.01 | ₩30,992 | ₩30,992 | ₩30,511 | ₩30,631 | -1.17% | 2.6만 |
|---|
| 2026.06.30 | ₩31,380 | ₩31,380 | ₩30,939 | ₩31,300 | -0.26% | 3.5만 |
|---|
| 2026.06.29 | ₩31,059 | ₩31,220 | ₩30,979 | ₩30,979 | -0.26% | 2.6만 |
|---|
| 2026.06.26 | ₩31,139 | ₩31,313 | ₩30,986 | ₩31,166 | +0.09% | 9.7천 |
|---|
| 2026.06.25 | ₩31,193 | ₩31,206 | ₩30,858 | ₩31,046 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩31,552 | ₩31,554 | ₩31,086 | ₩31,255 | -0.94% | 1.9만 |
|---|
| 2026.06.23 | ₩32,049 | ₩32,063 | ₩31,815 | ₩32,049 | 0.00% | 3.1만 |
|---|
| 2026.06.22 | ₩31,407 | ₩31,875 | ₩31,407 | ₩31,875 | +1.49% | 1.6만 |
|---|
| 2026.06.18 | ₩31,474 | ₩31,768 | ₩31,474 | ₩31,651 | +0.56% | 1.5만 |
|---|
| 2026.06.17 | ₩31,394 | ₩31,956 | ₩31,260 | ₩31,862 | +1.49% | 1.7만 |
|---|
| 2026.06.16 | ₩31,768 | ₩31,822 | ₩31,434 | ₩31,822 | +0.17% | 3만 |
|---|
| 2026.06.15 | ₩31,394 | ₩31,554 | ₩31,193 | ₩31,461 | +0.21% | 3.8만 |
|---|
| 2026.06.12 | ₩31,581 | ₩31,701 | ₩31,447 | ₩31,541 | -0.13% | 1.1만 |
|---|
| 2026.06.11 | ₩31,902 | ₩32,090 | ₩31,528 | ₩31,528 | -1.17% | 1.6만 |
|---|
| 2026.06.10 | ₩31,983 | ₩32,072 | ₩31,823 | ₩32,009 | +0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩32,264 | ₩32,678 | ₩32,116 | ₩32,344 | +0.25% | 2.2만 |
|---|
| 2026.06.08 | ₩32,397 | ₩32,797 | ₩32,344 | ₩32,437 | +0.12% | 2.4만 |
|---|
| 2026.06.05 | ₩32,598 | ₩32,652 | ₩32,304 | ₩32,638 | +0.12% | 2.8만 |
|---|
| 2026.06.04 | ₩32,197 | ₩32,357 | ₩32,063 | ₩32,183 | -0.04% | 1.9만 |
|---|
| 2026.06.03 | ₩32,277 | ₩32,371 | ₩32,130 | ₩32,330 | +0.17% | 2.2만 |
|---|
| 2026.06.02 | ₩32,290 | ₩32,531 | ₩32,290 | ₩32,531 | +0.75% | 3.7만 |
|---|
| 2026.06.01 | ₩32,772 | ₩34,057 | ₩32,143 | ₩32,289 | -1.47% | 4.2만 |
|---|
| 2026.05.29 | ₩32,852 | ₩32,852 | ₩32,384 | ₩32,478 | -1.14% | 1.4만 |
|---|
| 2026.05.28 | ₩32,652 | ₩32,666 | ₩32,400 | ₩32,581 | -0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩32,946 | ₩32,946 | ₩32,397 | ₩32,437 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩33,294 | ₩33,562 | ₩33,107 | ₩33,562 | +0.80% | 3.3만 |
|---|
| 2026.05.22 | ₩33,602 | ₩33,602 | ₩33,254 | ₩33,254 | -1.04% | 3.1만 |
|---|
| 2026.05.21 | ₩33,950 | ₩34,009 | ₩33,695 | ₩33,762 | -0.55% | 2.9만 |
|---|
| 2026.05.20 | ₩34,083 | ₩34,164 | ₩33,455 | ₩33,455 | -1.85% | 2.8만 |
|---|
| 2026.05.19 | ₩34,351 | ₩34,509 | ₩34,137 | ₩34,458 | +0.31% | 3.7만 |
|---|
| 2026.05.18 | ₩34,579 | ₩34,579 | ₩34,006 | ₩34,189 | -1.13% | 2.5만 |
|---|
| 2026.05.15 | ₩34,030 | ₩34,338 | ₩34,030 | ₩34,338 | +0.90% | 1.1만 |
|---|
| 2026.05.14 | ₩33,896 | ₩34,057 | ₩33,816 | ₩33,990 | +0.28% | 2.9만 |
|---|
| 2026.05.13 | ₩34,150 | ₩34,177 | ₩33,802 | ₩34,063 | -0.25% | 1.9만 |
|---|
| 2026.05.12 | ₩34,405 | ₩34,605 | ₩34,358 | ₩34,383 | -0.06% | 2만 |
|---|
| 2026.05.11 | ₩34,204 | ₩34,363 | ₩34,190 | ₩34,338 | +0.39% | 1.2만 |
|---|
| 2026.05.08 | ₩34,485 | ₩34,719 | ₩34,124 | ₩34,190 | -0.85% | 2.1만 |
|---|
| 2026.05.07 | ₩33,869 | ₩34,485 | ₩33,869 | ₩34,231 | +1.07% | 3.2만 |
|---|
| 2026.05.06 | ₩34,244 | ₩34,683 | ₩34,043 | ₩34,043 | -0.59% | 3.6만 |
|---|
| 2026.05.05 | ₩34,819 | ₩35,261 | ₩34,819 | ₩35,007 | +0.54% | 2.3만 |
|---|
| 2026.05.04 | ₩34,980 | ₩34,980 | ₩34,596 | ₩34,973 | -0.02% | 2.2만 |
|---|
| 2026.05.01 | ₩34,806 | ₩34,830 | ₩34,552 | ₩34,755 | -0.15% | 1.4만 |
|---|
| 2026.04.30 | ₩34,926 | ₩35,193 | ₩34,746 | ₩34,766 | -0.46% | 1.9만 |
|---|
| 2026.04.29 | ₩35,141 | ₩35,315 | ₩35,020 | ₩35,038 | -0.29% | 1.8만 |
|---|
| 2026.04.28 | ₩35,649 | ₩35,689 | ₩35,399 | ₩35,629 | -0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩35,716 | ₩35,716 | ₩35,301 | ₩35,446 | -0.76% | 1.4만 |
|---|
| 2026.04.24 | ₩35,007 | ₩35,475 | ₩35,007 | ₩35,341 | +0.96% | 2.3만 |
|---|
| 2026.04.23 | ₩34,806 | ₩35,435 | ₩34,806 | ₩35,177 | +1.06% | 2.4만 |
|---|
| 2026.04.22 | ₩34,793 | ₩35,127 | ₩34,793 | ₩34,846 | +0.15% | 4.4만 |
|---|
| 2026.04.21 | ₩35,555 | ₩35,770 | ₩35,187 | ₩35,743 | +0.53% | 3.3만 |
|---|
| 2026.04.20 | ₩35,970 | ₩35,970 | ₩35,489 | ₩35,489 | -1.34% | 1.7만 |
|---|
| 2026.04.17 | ₩36,077 | ₩36,077 | ₩35,341 | ₩35,836 | -0.67% | 5.5만 |
|---|
| 2026.04.16 | ₩36,332 | ₩36,465 | ₩36,131 | ₩36,211 | -0.33% | 4.2만 |
|---|
| 2026.04.15 | ₩36,961 | ₩36,961 | ₩36,479 | ₩36,680 | -0.76% | 4.4만 |
|---|
| 2026.04.14 | ₩37,643 | ₩37,750 | ₩37,201 | ₩37,416 | -0.60% | 7.2만 |
|---|
| 2026.04.13 | ₩38,473 | ₩38,710 | ₩37,616 | ₩37,750 | -1.88% | 3.4만 |
|---|
| 2026.04.10 | ₩38,232 | ₩38,339 | ₩38,031 | ₩38,299 | +0.18% | 2.3만 |
|---|
| 2026.04.09 | ₩37,991 | ₩38,379 | ₩37,964 | ₩37,964 | -0.07% | 1.9만 |
|---|
| 2026.04.08 | ₩37,469 | ₩38,232 | ₩36,787 | ₩37,897 | +1.14% | 5.7만 |
|---|
| 2026.04.07 | ₩38,847 | ₩39,450 | ₩38,847 | ₩39,088 | +0.62% | 4.6만 |
|---|
| 2026.04.06 | ₩39,021 | ₩39,075 | ₩38,888 | ₩38,929 | -0.24% | 3.5만 |
|---|
| 2026.04.02 | ₩39,704 | ₩39,704 | ₩38,936 | ₩39,008 | -1.75% | 4.9만 |
|---|
| 2026.04.01 | ₩38,700 | ₩39,156 | ₩38,680 | ₩38,981 | +0.73% | 5.2만 |
|---|
| 2026.03.31 | ₩39,878 | ₩39,998 | ₩39,209 | ₩39,262 | -1.54% | 7.1만 |
|---|
| 2026.03.30 | ₩39,516 | ₩40,132 | ₩39,490 | ₩40,017 | +1.27% | 5.2만 |
|---|
| 2026.03.27 | ₩39,423 | ₩39,891 | ₩39,423 | ₩39,850 | +1.08% | 3.1만 |
|---|
| 2026.03.26 | ₩38,901 | ₩39,409 | ₩38,724 | ₩39,409 | +1.31% | 1.5만 |
|---|
| 2026.03.25 | ₩38,673 | ₩39,008 | ₩38,520 | ₩38,834 | +0.42% | 3.1만 |
|---|
| 2026.03.24 | ₩40,065 | ₩40,065 | ₩39,356 | ₩39,610 | -1.14% | 5.4만 |
|---|
| 2026.03.23 | ₩39,597 | ₩39,597 | ₩38,807 | ₩39,302 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩38,888 | ₩39,824 | ₩38,888 | ₩39,690 | +2.06% | 2.2만 |
|---|
| 2026.03.19 | ₩39,209 | ₩39,209 | ₩38,877 | ₩38,954 | -0.65% | 3.1만 |
|---|
| 2026.03.18 | ₩38,606 | ₩38,807 | ₩38,196 | ₩38,747 | +0.36% | 3만 |
|---|
| 2026.03.17 | ₩39,102 | ₩39,102 | ₩38,540 | ₩38,740 | -0.92% | 5.2만 |
|---|
| 2026.03.16 | ₩39,139 | ₩39,316 | ₩38,954 | ₩39,142 | +0.01% | 3.6만 |
|---|
| 2026.03.13 | ₩38,847 | ₩39,289 | ₩38,847 | ₩39,289 | +1.14% | 2.6만 |
|---|
| 2026.03.12 | ₩38,767 | ₩39,182 | ₩38,673 | ₩39,142 | +0.97% | 1.1만 |
|---|
| 2026.03.11 | ₩38,526 | ₩38,780 | ₩38,325 | ₩38,647 | +0.31% | 2.3만 |
|---|
| 2026.03.10 | ₩38,406 | ₩39,075 | ₩38,406 | ₩38,981 | +1.50% | 2.8만 |
|---|
| 2026.03.09 | ₩38,593 | ₩38,969 | ₩38,486 | ₩38,606 | +0.03% | 1.3만 |
|---|
| 2026.03.06 | ₩38,520 | ₩38,714 | ₩38,459 | ₩38,566 | +0.12% | 1만 |
|---|
| 2026.03.05 | ₩38,178 | ₩38,540 | ₩38,018 | ₩38,205 | +0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩38,071 | ₩38,459 | ₩37,797 | ₩38,252 | +0.47% | 2만 |
|---|
| 2026.03.03 | ₩39,476 | ₩39,476 | ₩38,673 | ₩38,818 | -1.67% | 3.8만 |
|---|
| 2026.03.02 | ₩39,289 | ₩39,289 | ₩38,620 | ₩38,941 | -0.89% | 1.4만 |
|---|
| 2026.02.27 | ₩38,861 | ₩38,861 | ₩38,473 | ₩38,499 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩38,566 | ₩38,786 | ₩38,255 | ₩38,285 | -0.73% | 1만 |
|---|
| 2026.02.25 | ₩38,553 | ₩38,640 | ₩38,299 | ₩38,406 | -0.38% | 1.4만 |
|---|
| 2026.02.24 | ₩39,583 | ₩39,583 | ₩38,888 | ₩39,302 | -0.71% | 5.4만 |
|---|
| 2026.02.23 | ₩38,954 | ₩39,423 | ₩38,954 | ₩39,329 | +0.96% | 1.8만 |
|---|
| 2026.02.20 | ₩38,192 | ₩39,209 | ₩37,041 | ₩38,553 | +0.95% | 2.8만 |
|---|
| 2026.02.19 | ₩38,667 | ₩38,821 | ₩38,598 | ₩38,794 | +0.33% | 1.7만 |
|---|
| 2026.02.18 | ₩38,560 | ₩38,606 | ₩38,138 | ₩38,352 | -0.54% | 1.6만 |
|---|
| 2026.02.17 | ₩39,088 | ₩39,650 | ₩39,075 | ₩39,195 | +0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩39,356 | ₩39,478 | ₩38,928 | ₩39,222 | -0.34% | 9.2천 |
|---|
| 2026.02.12 | ₩38,486 | ₩39,590 | ₩38,486 | ₩39,450 | +2.50% | 1.5만 |
|---|
| 2026.02.11 | ₩38,459 | ₩39,008 | ₩38,459 | ₩38,687 | +0.59% | 1.3만 |
|---|
| 2026.02.10 | ₩39,195 | ₩39,195 | ₩38,704 | ₩39,048 | -0.38% | 1.1만 |
|---|
| 2026.02.09 | ₩39,423 | ₩39,423 | ₩38,928 | ₩38,928 | -1.26% | 1.7만 |
|---|
| 2026.02.06 | ₩39,958 | ₩39,958 | ₩38,914 | ₩39,075 | -2.21% | 1.9만 |
|---|
| 2026.02.05 | ₩39,329 | ₩39,891 | ₩39,329 | ₩39,771 | +1.12% | 3.1만 |
|---|
| 2026.02.04 | ₩39,824 | ₩39,824 | ₩39,302 | ₩39,302 | -1.31% | 4.5만 |
|---|
| 2026.02.03 | ₩39,878 | ₩41,350 | ₩39,677 | ₩40,172 | +0.74% | 3.2만 |
|---|
| 2026.02.02 | ₩40,038 | ₩40,306 | ₩39,570 | ₩39,878 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩39,852 | ₩40,224 | ₩39,839 | ₩40,092 | +0.60% | 1.5만 |
|---|
| 2026.01.29 | ₩39,610 | ₩40,345 | ₩39,610 | ₩40,147 | +1.35% | 3.7만 |
|---|
| 2026.01.28 | ₩39,824 | ₩39,824 | ₩39,466 | ₩39,799 | -0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩39,757 | ₩40,460 | ₩39,757 | ₩40,239 | +1.21% | 3.8만 |
|---|
| 2026.01.26 | ₩39,289 | ₩39,962 | ₩39,289 | ₩39,784 | +1.26% | 1.6만 |
|---|
| 2026.01.23 | ₩39,543 | ₩39,918 | ₩39,383 | ₩39,476 | -0.17% | 2.2만 |
|---|
| 2026.01.22 | ₩39,664 | ₩39,751 | ₩39,329 | ₩39,490 | -0.44% | 3만 |
|---|
| 2026.01.21 | ₩40,493 | ₩40,793 | ₩39,958 | ₩40,065 | -1.06% | 3.2만 |
|---|
| 2026.01.20 | ₩40,734 | ₩41,114 | ₩40,413 | ₩41,029 | +0.72% | 3.1만 |
|---|
| 2026.01.16 | ₩40,132 | ₩40,547 | ₩40,132 | ₩40,319 | +0.47% | 2.4만 |
|---|
| 2026.01.15 | ₩40,774 | ₩40,774 | ₩40,178 | ₩40,456 | -0.78% | 3.1만 |
|---|
| 2026.01.14 | ₩40,881 | ₩41,015 | ₩40,386 | ₩40,413 | -1.15% | 3.1만 |
|---|
| 2026.01.13 | ₩41,229 | ₩41,470 | ₩41,096 | ₩41,403 | +0.42% | 2.9만 |
|---|
| 2026.01.12 | ₩41,417 | ₩41,872 | ₩40,975 | ₩40,975 | -1.07% | 3만 |
|---|
| 2026.01.09 | ₩41,484 | ₩41,778 | ₩41,229 | ₩41,350 | -0.32% | 3.1만 |
|---|
| 2026.01.08 | ₩42,099 | ₩42,547 | ₩41,631 | ₩41,631 | -1.11% | 3.7만 |
|---|
| 2026.01.07 | ₩42,113 | ₩42,380 | ₩41,885 | ₩42,032 | -0.19% | 3.5만 |
|---|
| 2026.01.06 | ₩42,982 | ₩43,283 | ₩42,581 | ₩42,687 | -0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩44,160 | ₩44,200 | ₩43,022 | ₩43,196 | -2.18% | 7.9만 |
|---|
| 2026.01.02 | ₩45,150 | ₩45,699 | ₩44,227 | ₩44,378 | -1.71% | 4만 |
|---|
| 2025.12.31 | ₩45,525 | ₩45,806 | ₩45,404 | ₩45,431 | -0.21% | 2.8만 |
|---|
| 2025.12.30 | ₩45,645 | ₩46,094 | ₩45,645 | ₩46,094 | +0.98% | 5만 |
|---|
| 2025.12.29 | ₩45,565 | ₩45,726 | ₩45,190 | ₩45,645 | +0.18% | 4.4만 |
|---|
| 2025.12.26 | ₩45,431 | ₩45,592 | ₩45,284 | ₩45,284 | -0.32% | 3만 |
|---|
| 2025.12.24 | ₩45,578 | ₩45,712 | ₩45,311 | ₩45,311 | -0.59% | 3.6만 |
|---|
| 2025.12.23 | ₩45,900 | ₩46,368 | ₩45,900 | ₩46,248 | +0.76% | 4.9만 |
|---|
| 2025.12.22 | ₩45,498 | ₩45,833 | ₩45,471 | ₩45,833 | +0.74% | 4.7만 |
|---|
| 2025.12.19 | ₩45,726 | ₩45,973 | ₩45,552 | ₩45,833 | +0.23% | 2.8만 |
|---|
| 2025.12.18 | ₩45,886 | ₩46,033 | ₩45,511 | ₩45,940 | +0.12% | 3.9만 |
|---|
| 2025.12.17 | ₩46,154 | ₩46,569 | ₩45,913 | ₩46,515 | +0.78% | 4.7만 |
|---|
| 2025.12.16 | ₩47,211 | ₩47,211 | ₩46,569 | ₩46,943 | -0.57% | 9.1만 |
|---|
| 2025.12.15 | ₩45,966 | ₩47,091 | ₩45,966 | ₩47,077 | +2.42% | 5.4만 |
|---|
| 2025.12.12 | ₩45,900 | ₩46,468 | ₩45,578 | ₩46,328 | +0.93% | 3.2만 |
|---|
| 2025.12.11 | ₩46,702 | ₩46,708 | ₩45,632 | ₩45,739 | -2.06% | 3만 |
|---|
| 2025.12.10 | ₩45,993 | ₩46,542 | ₩45,699 | ₩45,833 | -0.35% | 4.5만 |
|---|
| 2025.12.09 | ₩46,743 | ₩47,200 | ₩46,555 | ₩46,555 | -0.40% | 6만 |
|---|
| 2025.12.08 | ₩46,689 | ₩47,218 | ₩46,515 | ₩46,716 | +0.06% | 3.5만 |
|---|
| 2025.12.05 | ₩46,381 | ₩46,913 | ₩46,381 | ₩46,810 | +0.92% | 2.3만 |
|---|
| 2025.12.04 | ₩48,054 | ₩48,054 | ₩46,743 | ₩46,743 | -2.73% | 8.5만 |
|---|
| 2025.12.03 | ₩48,282 | ₩48,592 | ₩47,619 | ₩47,639 | -1.33% | 7.9만 |
|---|
| 2025.12.02 | ₩48,737 | ₩49,419 | ₩48,308 | ₩49,419 | +1.40% | 7만 |
|---|
| 2025.12.01 | ₩49,205 | ₩49,446 | ₩48,670 | ₩49,178 | -0.05% | 9.4만 |
|---|
| 2025.11.28 | ₩49,299 | ₩49,299 | ₩48,375 | ₩48,455 | -1.71% | 7.4만 |
|---|
| 2025.11.26 | ₩49,914 | ₩49,981 | ₩49,098 | ₩49,499 | -0.83% | 10.7만 |
|---|
| 2025.11.25 | ₩51,988 | ₩52,323 | ₩51,065 | ₩51,152 | -1.61% | 12.6만 |
|---|
| 2025.11.24 | ₩53,032 | ₩53,032 | ₩51,399 | ₩51,413 | -3.05% | 8.6만 |
|---|
| 2025.11.21 | ₩52,965 | ₩53,688 | ₩52,590 | ₩53,032 | +0.13% | 9.1만 |
|---|
| 2025.11.20 | ₩50,677 | ₩53,514 | ₩50,677 | ₩52,992 | +4.57% | 10.3만 |
|---|
| 2025.11.19 | ₩51,159 | ₩52,109 | ₩50,850 | ₩51,721 | +1.10% | 9.6만 |
|---|
| 2025.11.18 | ₩53,527 | ₩53,527 | ₩52,204 | ₩52,443 | -2.03% | 26.4만 |
|---|
| 2025.11.17 | ₩52,724 | ₩52,831 | ₩51,848 | ₩52,577 | -0.28% | 7.9만 |
|---|
| 2025.11.14 | ₩51,921 | ₩52,826 | ₩51,373 | ₩52,103 | +0.35% | 7.9만 |
|---|
| 2025.11.13 | ₩51,560 | ₩52,176 | ₩50,516 | ₩51,908 | +0.67% | 5.9만 |
|---|
| 2025.11.12 | ₩49,807 | ₩50,607 | ₩49,700 | ₩50,583 | +1.56% | 4.7만 |
|---|
| 2025.11.11 | ₩50,784 | ₩51,453 | ₩50,413 | ₩51,185 | +0.79% | 8.5만 |
|---|
| 2025.11.10 | ₩50,289 | ₩50,516 | ₩49,526 | ₩50,101 | -0.37% | 4.5만 |
|---|
| 2025.11.07 | ₩52,176 | ₩52,503 | ₩51,175 | ₩51,279 | -1.72% | 7.8만 |
|---|
| 2025.11.06 | ₩51,065 | ₩51,734 | ₩50,316 | ₩51,734 | +1.31% | 5.7만 |
|---|
| 2025.11.05 | ₩51,212 | ₩51,313 | ₩50,436 | ₩51,313 | +0.20% | 7.6만 |
|---|
| 2025.11.04 | ₩51,881 | ₩51,881 | ₩50,797 | ₩51,694 | -0.36% | 7.5만 |
|---|
| 2025.11.03 | ₩49,780 | ₩50,851 | ₩49,526 | ₩50,530 | +1.51% | 4.6만 |
|---|
| 2025.10.31 | ₩49,861 | ₩50,222 | ₩49,687 | ₩49,927 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩50,101 | ₩50,321 | ₩49,539 | ₩50,235 | +0.27% | 3.5만 |
|---|
| 2025.10.29 | ₩49,713 | ₩50,008 | ₩49,258 | ₩49,580 | -0.27% | 6.5만 |
|---|
| 2025.10.28 | ₩50,088 | ₩50,597 | ₩49,847 | ₩50,483 | +0.79% | 8.1만 |
|---|
| 2025.10.27 | ₩50,583 | ₩50,583 | ₩49,994 | ₩50,061 | -1.03% | 4.3만 |
|---|
| 2025.10.24 | ₩51,841 | ₩51,841 | ₩50,427 | ₩50,677 | -2.25% | 5만 |
|---|
| 2025.10.23 | ₩52,684 | ₩52,684 | ₩51,988 | ₩52,243 | -0.84% | 3.4만 |
|---|
| 2025.10.22 | ₩51,533 | ₩53,233 | ₩51,533 | ₩53,193 | +3.22% | 4.7만 |
|---|
| 2025.10.21 | ₩52,256 | ₩52,615 | ₩51,948 | ₩52,510 | +0.49% | 5만 |
|---|
| 2025.10.20 | ₩52,269 | ₩52,269 | ₩51,547 | ₩52,122 | -0.28% | 3.8만 |
|---|
| 2025.10.17 | ₩52,724 | ₩53,019 | ₩51,962 | ₩52,684 | -0.08% | 5.7만 |
|---|
| 2025.10.16 | ₩51,359 | ₩52,095 | ₩51,118 | ₩51,561 | +0.39% | 3.1만 |
|---|
| 2025.10.15 | ₩51,828 | ₩51,828 | ₩50,577 | ₩51,278 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩52,898 | ₩53,621 | ₩52,066 | ₩52,683 | -0.41% | 3.8만 |
|---|
| 2025.10.13 | ₩52,443 | ₩53,025 | ₩52,443 | ₩52,667 | +0.43% | 2.5만 |
|---|
| 2025.10.10 | ₩52,216 | ₩53,862 | ₩51,813 | ₩53,862 | +3.15% | 5.3만 |
|---|