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 | ₩26,878 | ₩26,878 | ₩26,677 | ₩26,739 | -0.52% | 2.1만 |
| 2026.10.08 | ₩27,125 | ₩27,145 | ₩26,878 | ₩26,891 | -0.86% | 7.2천 |
| 2026.10.07 | ₩26,664 | ₩27,052 | ₩26,664 | ₩26,998 | +1.25% | 1.1만 |
| 2026.10.06 | ₩27,119 | ₩27,119 | ₩26,905 | ₩27,030 | -0.33% | 1.3만 |
| 2026.10.05 | ₩27,105 | ₩27,196 | ₩27,065 | ₩27,185 | +0.30% | 9.8천 |
| 2026.10.02 | ₩27,145 | ₩27,199 | ₩26,958 | ₩27,111 | -0.13% | 2.1만 |
| 2026.10.01 | ₩27,159 | ₩27,346 | ₩27,048 | ₩27,152 | -0.02% | 8.5천 |
| 2026.09.30 | ₩26,838 | ₩27,199 | ₩26,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,155 |
| +1.18% |
| 7.4천 |
| 2026.09.29 | ₩27,025 | ₩27,440 | ₩27,025 | ₩27,345 | +1.18% | 9.9천 |
|---|
| 2026.09.28 | ₩27,038 | ₩27,373 | ₩27,038 | ₩27,226 | +0.69% | 2.4만 |
|---|
| 2026.09.25 | ₩26,891 | ₩27,266 | ₩26,891 | ₩27,038 | +0.55% | 1.4만 |
|---|
| 2026.09.24 | ₩27,145 | ₩27,333 | ₩27,052 | ₩27,092 | -0.20% | 3만 |
|---|
| 2026.09.23 | ₩27,065 | ₩27,120 | ₩26,945 | ₩27,120 | +0.20% | 1.8만 |
|---|
| 2026.09.22 | ₩27,493 | ₩27,493 | ₩27,192 | ₩27,274 | -0.80% | 1.5만 |
|---|
| 2026.09.21 | ₩27,547 | ₩27,640 | ₩27,468 | ₩27,532 | -0.05% | 1.5만 |
|---|
| 2026.09.18 | ₩27,480 | ₩27,774 | ₩27,480 | ₩27,714 | +0.85% | 2.5만 |
|---|
| 2026.09.17 | ₩27,573 | ₩27,573 | ₩27,333 | ₩27,448 | -0.46% | 2만 |
|---|
| 2026.09.16 | ₩27,440 | ₩27,734 | ₩27,306 | ₩27,552 | +0.41% | 9.6천 |
|---|
| 2026.09.15 | ₩27,573 | ₩27,787 | ₩27,466 | ₩27,760 | +0.68% | 1.7만 |
|---|
| 2026.09.14 | ₩27,881 | ₩27,881 | ₩27,359 | ₩27,413 | -1.68% | 1.8만 |
|---|
| 2026.09.11 | ₩27,720 | ₩27,747 | ₩27,533 | ₩27,682 | -0.14% | 1.7만 |
|---|
| 2026.09.10 | ₩27,787 | ₩27,894 | ₩27,694 | ₩27,834 | +0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩27,694 | ₩27,787 | ₩27,513 | ₩27,691 | -0.01% | 1.8만 |
|---|
| 2026.09.08 | ₩27,480 | ₩27,867 | ₩27,480 | ₩27,732 | +0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩27,319 | ₩27,472 | ₩27,319 | ₩27,440 | +0.44% | 7.2천 |
|---|
| 2026.09.03 | ₩27,292 | ₩27,373 | ₩27,153 | ₩27,321 | +0.10% | 2.2만 |
|---|
| 2026.09.02 | ₩27,707 | ₩27,707 | ₩27,453 | ₩27,458 | -0.90% | 8.9천 |
|---|
| 2026.09.01 | ₩27,747 | ₩27,941 | ₩27,636 | ₩27,897 | +0.54% | 2만 |
|---|
| 2026.08.31 | ₩27,734 | ₩27,760 | ₩27,560 | ₩27,760 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩27,473 | ₩27,633 | ₩27,472 | ₩27,633 | +0.58% | 1.5만 |
|---|
| 2026.08.27 | ₩27,774 | ₩27,774 | ₩27,573 | ₩27,609 | -0.59% | 6.2천 |
|---|
| 2026.08.26 | ₩27,747 | ₩27,747 | ₩27,573 | ₩27,723 | -0.09% | 8.1천 |
|---|
| 2026.08.25 | ₩27,694 | ₩27,881 | ₩27,654 | ₩27,827 | +0.48% | 2.7만 |
|---|
| 2026.08.24 | ₩27,881 | ₩27,881 | ₩27,547 | ₩27,581 | -1.07% | 1.9만 |
|---|
| 2026.08.21 | ₩28,429 | ₩28,429 | ₩27,654 | ₩27,726 | -2.47% | 2.5만 |
|---|
| 2026.08.20 | ₩27,827 | ₩28,068 | ₩27,814 | ₩28,021 | +0.70% | 1.2만 |
|---|
| 2026.08.19 | ₩28,001 | ₩28,001 | ₩27,774 | ₩27,866 | -0.48% | 1.6만 |
|---|
| 2026.08.18 | ₩28,282 | ₩28,536 | ₩28,282 | ₩28,536 | +0.90% | 1만 |
|---|
| 2026.08.17 | ₩27,948 | ₩28,349 | ₩27,948 | ₩28,323 | +1.34% | 1.4만 |
|---|
| 2026.08.14 | ₩27,908 | ₩28,001 | ₩27,654 | ₩27,914 | +0.02% | 1.1만 |
|---|
| 2026.08.13 | ₩28,081 | ₩28,148 | ₩27,847 | ₩27,853 | -0.81% | 2.6만 |
|---|
| 2026.08.12 | ₩27,988 | ₩28,242 | ₩27,988 | ₩28,095 | +0.38% | 2.6만 |
|---|
| 2026.08.11 | ₩28,483 | ₩28,483 | ₩28,302 | ₩28,406 | -0.27% | 1.2만 |
|---|
| 2026.08.10 | ₩28,697 | ₩28,697 | ₩28,483 | ₩28,508 | -0.66% | 2.5만 |
|---|
| 2026.08.07 | ₩28,897 | ₩28,897 | ₩28,549 | ₩28,596 | -1.04% | 1.1만 |
|---|
| 2026.08.06 | ₩28,549 | ₩28,977 | ₩28,549 | ₩28,951 | +1.41% | 1.2만 |
|---|
| 2026.08.05 | ₩28,402 | ₩28,703 | ₩28,402 | ₩28,576 | +0.61% | 3.5만 |
|---|
| 2026.08.04 | ₩29,285 | ₩29,365 | ₩28,924 | ₩28,924 | -1.23% | 3.7만 |
|---|
| 2026.08.03 | ₩29,780 | ₩29,780 | ₩29,285 | ₩29,285 | -1.66% | 2만 |
|---|
| 2026.07.31 | ₩29,619 | ₩29,936 | ₩29,526 | ₩29,780 | +0.54% | 1.6만 |
|---|
| 2026.07.30 | ₩29,218 | ₩29,626 | ₩29,218 | ₩29,465 | +0.85% | 7천 |
|---|
| 2026.07.29 | ₩29,338 | ₩29,419 | ₩29,151 | ₩29,419 | +0.27% | 1.3만 |
|---|
| 2026.07.28 | ₩29,820 | ₩29,820 | ₩29,365 | ₩29,520 | -1.00% | 2.2만 |
|---|
| 2026.07.27 | ₩29,887 | ₩29,954 | ₩29,699 | ₩29,818 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩30,221 | ₩30,294 | ₩30,103 | ₩30,141 | -0.27% | 7.9천 |
|---|
| 2026.07.23 | ₩29,980 | ₩30,228 | ₩29,980 | ₩30,141 | +0.54% | 1.2만 |
|---|
| 2026.07.22 | ₩29,820 | ₩29,900 | ₩29,572 | ₩29,873 | +0.18% | 7.8천 |
|---|
| 2026.07.21 | ₩30,047 | ₩30,047 | ₩29,820 | ₩29,980 | -0.22% | 2.1만 |
|---|
| 2026.07.20 | ₩29,726 | ₩29,847 | ₩29,646 | ₩29,804 | +0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩29,392 | ₩29,780 | ₩29,352 | ₩29,729 | +1.15% | 1.8만 |
|---|
| 2026.07.16 | ₩29,699 | ₩29,699 | ₩29,352 | ₩29,432 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩29,526 | ₩29,699 | ₩29,352 | ₩29,699 | +0.59% | 2.2만 |
|---|
| 2026.07.14 | ₩30,087 | ₩30,154 | ₩29,772 | ₩30,127 | +0.13% | 2.5만 |
|---|
| 2026.07.13 | ₩29,766 | ₩30,060 | ₩29,766 | ₩29,978 | +0.71% | 1.5만 |
|---|
| 2026.07.10 | ₩30,422 | ₩30,422 | ₩30,048 | ₩30,060 | -1.19% | 6.3천 |
|---|
| 2026.07.09 | ₩30,515 | ₩30,515 | ₩30,261 | ₩30,274 | -0.79% | 1.4만 |
|---|
| 2026.07.08 | ₩30,796 | ₩30,796 | ₩30,435 | ₩30,558 | -0.77% | 1.5만 |
|---|
| 2026.07.07 | ₩30,368 | ₩30,716 | ₩30,368 | ₩30,662 | +0.97% | 2.8만 |
|---|
| 2026.07.06 | ₩30,315 | ₩30,689 | ₩30,315 | ₩30,562 | +0.82% | 2.1만 |
|---|
| 2026.07.02 | ₩30,729 | ₩30,729 | ₩30,127 | ₩30,368 | -1.17% | 1.7만 |
|---|
| 2026.07.01 | ₩30,970 | ₩30,970 | ₩30,488 | ₩30,609 | -1.17% | 2.6만 |
|---|
| 2026.06.30 | ₩31,358 | ₩31,358 | ₩30,916 | ₩31,277 | -0.26% | 3.5만 |
|---|
| 2026.06.29 | ₩31,037 | ₩31,197 | ₩30,956 | ₩30,956 | -0.26% | 2.6만 |
|---|
| 2026.06.26 | ₩31,117 | ₩31,291 | ₩30,963 | ₩31,144 | +0.09% | 9.7천 |
|---|
| 2026.06.25 | ₩31,170 | ₩31,184 | ₩30,836 | ₩31,023 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩31,529 | ₩31,531 | ₩31,063 | ₩31,232 | -0.94% | 1.9만 |
|---|
| 2026.06.23 | ₩32,026 | ₩32,040 | ₩31,792 | ₩32,026 | 0.00% | 3.1만 |
|---|
| 2026.06.22 | ₩31,384 | ₩31,852 | ₩31,384 | ₩31,852 | +1.49% | 1.6만 |
|---|
| 2026.06.18 | ₩31,451 | ₩31,745 | ₩31,451 | ₩31,628 | +0.56% | 1.5만 |
|---|
| 2026.06.17 | ₩31,371 | ₩31,933 | ₩31,237 | ₩31,839 | +1.49% | 1.7만 |
|---|
| 2026.06.16 | ₩31,745 | ₩31,799 | ₩31,411 | ₩31,799 | +0.17% | 3만 |
|---|
| 2026.06.15 | ₩31,371 | ₩31,531 | ₩31,170 | ₩31,438 | +0.21% | 3.8만 |
|---|
| 2026.06.12 | ₩31,558 | ₩31,679 | ₩31,424 | ₩31,518 | -0.13% | 1.1만 |
|---|
| 2026.06.11 | ₩31,879 | ₩32,066 | ₩31,505 | ₩31,505 | -1.17% | 1.6만 |
|---|
| 2026.06.10 | ₩31,959 | ₩32,049 | ₩31,800 | ₩31,986 | +0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩32,240 | ₩32,655 | ₩32,093 | ₩32,320 | +0.25% | 2.2만 |
|---|
| 2026.06.08 | ₩32,374 | ₩32,774 | ₩32,320 | ₩32,414 | +0.12% | 2.4만 |
|---|
| 2026.06.05 | ₩32,574 | ₩32,628 | ₩32,280 | ₩32,615 | +0.12% | 2.8만 |
|---|
| 2026.06.04 | ₩32,173 | ₩32,334 | ₩32,040 | ₩32,160 | -0.04% | 1.9만 |
|---|
| 2026.06.03 | ₩32,254 | ₩32,347 | ₩32,106 | ₩32,307 | +0.17% | 2.2만 |
|---|
| 2026.06.02 | ₩32,267 | ₩32,508 | ₩32,267 | ₩32,508 | +0.75% | 3.7만 |
|---|
| 2026.06.01 | ₩32,748 | ₩34,032 | ₩32,120 | ₩32,266 | -1.47% | 4.2만 |
|---|
| 2026.05.29 | ₩32,829 | ₩32,829 | ₩32,360 | ₩32,454 | -1.14% | 1.4만 |
|---|
| 2026.05.28 | ₩32,628 | ₩32,643 | ₩32,377 | ₩32,557 | -0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩32,922 | ₩32,922 | ₩32,374 | ₩32,414 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩33,270 | ₩33,537 | ₩33,083 | ₩33,537 | +0.80% | 3.3만 |
|---|
| 2026.05.22 | ₩33,577 | ₩33,577 | ₩33,230 | ₩33,230 | -1.04% | 3.1만 |
|---|
| 2026.05.21 | ₩33,925 | ₩33,984 | ₩33,671 | ₩33,738 | -0.55% | 2.9만 |
|---|
| 2026.05.20 | ₩34,059 | ₩34,139 | ₩33,430 | ₩33,430 | -1.85% | 2.8만 |
|---|
| 2026.05.19 | ₩34,326 | ₩34,484 | ₩34,112 | ₩34,433 | +0.31% | 3.7만 |
|---|
| 2026.05.18 | ₩34,554 | ₩34,554 | ₩33,981 | ₩34,164 | -1.13% | 2.5만 |
|---|
| 2026.05.15 | ₩34,005 | ₩34,313 | ₩34,005 | ₩34,313 | +0.90% | 1.1만 |
|---|
| 2026.05.14 | ₩33,872 | ₩34,032 | ₩33,791 | ₩33,965 | +0.28% | 2.9만 |
|---|
| 2026.05.13 | ₩34,126 | ₩34,152 | ₩33,778 | ₩34,039 | -0.25% | 1.9만 |
|---|
| 2026.05.12 | ₩34,380 | ₩34,580 | ₩34,333 | ₩34,358 | -0.06% | 2만 |
|---|
| 2026.05.11 | ₩34,179 | ₩34,338 | ₩34,166 | ₩34,313 | +0.39% | 1.2만 |
|---|
| 2026.05.08 | ₩34,460 | ₩34,694 | ₩34,099 | ₩34,166 | -0.85% | 2.1만 |
|---|
| 2026.05.07 | ₩33,845 | ₩34,460 | ₩33,845 | ₩34,206 | +1.07% | 3.2만 |
|---|
| 2026.05.06 | ₩34,219 | ₩34,658 | ₩34,019 | ₩34,019 | -0.59% | 3.6만 |
|---|
| 2026.05.05 | ₩34,794 | ₩35,235 | ₩34,794 | ₩34,981 | +0.54% | 2.3만 |
|---|
| 2026.05.04 | ₩34,955 | ₩34,955 | ₩34,571 | ₩34,948 | -0.02% | 2.2만 |
|---|
| 2026.05.01 | ₩34,781 | ₩34,805 | ₩34,527 | ₩34,730 | -0.15% | 1.4만 |
|---|
| 2026.04.30 | ₩34,901 | ₩35,167 | ₩34,721 | ₩34,741 | -0.46% | 1.9만 |
|---|
| 2026.04.29 | ₩35,115 | ₩35,289 | ₩34,995 | ₩35,012 | -0.29% | 1.8만 |
|---|
| 2026.04.28 | ₩35,623 | ₩35,663 | ₩35,373 | ₩35,603 | -0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩35,690 | ₩35,690 | ₩35,276 | ₩35,420 | -0.76% | 1.4만 |
|---|
| 2026.04.24 | ₩34,981 | ₩35,449 | ₩34,981 | ₩35,316 | +0.96% | 2.3만 |
|---|
| 2026.04.23 | ₩34,781 | ₩35,409 | ₩34,781 | ₩35,151 | +1.06% | 2.4만 |
|---|
| 2026.04.22 | ₩34,767 | ₩35,102 | ₩34,767 | ₩34,821 | +0.15% | 4.4만 |
|---|
| 2026.04.21 | ₩35,530 | ₩35,744 | ₩35,162 | ₩35,717 | +0.53% | 3.3만 |
|---|
| 2026.04.20 | ₩35,944 | ₩35,944 | ₩35,463 | ₩35,463 | -1.34% | 1.7만 |
|---|
| 2026.04.17 | ₩36,051 | ₩36,051 | ₩35,316 | ₩35,810 | -0.67% | 5.5만 |
|---|
| 2026.04.16 | ₩36,305 | ₩36,439 | ₩36,105 | ₩36,185 | -0.33% | 4.2만 |
|---|
| 2026.04.15 | ₩36,934 | ₩36,934 | ₩36,452 | ₩36,653 | -0.76% | 4.4만 |
|---|
| 2026.04.14 | ₩37,616 | ₩37,723 | ₩37,174 | ₩37,388 | -0.60% | 7.2만 |
|---|
| 2026.04.13 | ₩38,445 | ₩38,681 | ₩37,589 | ₩37,723 | -1.88% | 3.4만 |
|---|
| 2026.04.10 | ₩38,204 | ₩38,311 | ₩38,004 | ₩38,271 | +0.18% | 2.3만 |
|---|
| 2026.04.09 | ₩37,963 | ₩38,351 | ₩37,937 | ₩37,937 | -0.07% | 1.9만 |
|---|
| 2026.04.08 | ₩37,442 | ₩38,204 | ₩36,760 | ₩37,870 | +1.14% | 5.7만 |
|---|
| 2026.04.07 | ₩38,819 | ₩39,421 | ₩38,819 | ₩39,060 | +0.62% | 4.6만 |
|---|
| 2026.04.06 | ₩38,993 | ₩39,047 | ₩38,859 | ₩38,901 | -0.24% | 3.5만 |
|---|
| 2026.04.02 | ₩39,675 | ₩39,675 | ₩38,907 | ₩38,980 | -1.75% | 4.9만 |
|---|
| 2026.04.01 | ₩38,672 | ₩39,128 | ₩38,652 | ₩38,953 | +0.73% | 5.2만 |
|---|
| 2026.03.31 | ₩39,849 | ₩39,969 | ₩39,180 | ₩39,234 | -1.54% | 7.1만 |
|---|
| 2026.03.30 | ₩39,488 | ₩40,103 | ₩39,461 | ₩39,988 | +1.27% | 5.2만 |
|---|
| 2026.03.27 | ₩39,394 | ₩39,862 | ₩39,394 | ₩39,821 | +1.08% | 3.1만 |
|---|
| 2026.03.26 | ₩38,873 | ₩39,381 | ₩38,696 | ₩39,381 | +1.31% | 1.5만 |
|---|
| 2026.03.25 | ₩38,645 | ₩38,980 | ₩38,492 | ₩38,806 | +0.42% | 3.1만 |
|---|
| 2026.03.24 | ₩40,036 | ₩40,036 | ₩39,327 | ₩39,581 | -1.14% | 5.4만 |
|---|
| 2026.03.23 | ₩39,568 | ₩39,568 | ₩38,779 | ₩39,274 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩38,859 | ₩39,795 | ₩38,859 | ₩39,662 | +2.06% | 2.2만 |
|---|
| 2026.03.19 | ₩39,180 | ₩39,180 | ₩38,849 | ₩38,926 | -0.65% | 3.1만 |
|---|
| 2026.03.18 | ₩38,579 | ₩38,779 | ₩38,168 | ₩38,719 | +0.36% | 3만 |
|---|
| 2026.03.17 | ₩39,073 | ₩39,073 | ₩38,512 | ₩38,712 | -0.92% | 5.2만 |
|---|
| 2026.03.16 | ₩39,111 | ₩39,287 | ₩38,926 | ₩39,113 | +0.01% | 3.6만 |
|---|
| 2026.03.13 | ₩38,819 | ₩39,260 | ₩38,819 | ₩39,260 | +1.14% | 2.6만 |
|---|
| 2026.03.12 | ₩38,739 | ₩39,154 | ₩38,645 | ₩39,113 | +0.97% | 1.1만 |
|---|
| 2026.03.11 | ₩38,498 | ₩38,752 | ₩38,298 | ₩38,619 | +0.31% | 2.3만 |
|---|
| 2026.03.10 | ₩38,378 | ₩39,047 | ₩38,378 | ₩38,953 | +1.50% | 2.8만 |
|---|
| 2026.03.09 | ₩38,565 | ₩38,941 | ₩38,458 | ₩38,579 | +0.03% | 1.3만 |
|---|
| 2026.03.06 | ₩38,492 | ₩38,685 | ₩38,431 | ₩38,538 | +0.12% | 1만 |
|---|
| 2026.03.05 | ₩38,151 | ₩38,512 | ₩37,990 | ₩38,177 | +0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩38,044 | ₩38,431 | ₩37,769 | ₩38,224 | +0.47% | 2만 |
|---|
| 2026.03.03 | ₩39,448 | ₩39,448 | ₩38,645 | ₩38,790 | -1.67% | 3.8만 |
|---|
| 2026.03.02 | ₩39,260 | ₩39,260 | ₩38,592 | ₩38,913 | -0.89% | 1.4만 |
|---|
| 2026.02.27 | ₩38,833 | ₩38,833 | ₩38,445 | ₩38,472 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩38,538 | ₩38,758 | ₩38,227 | ₩38,258 | -0.73% | 1만 |
|---|
| 2026.02.25 | ₩38,525 | ₩38,612 | ₩38,271 | ₩38,378 | -0.38% | 1.4만 |
|---|
| 2026.02.24 | ₩39,555 | ₩39,555 | ₩38,859 | ₩39,274 | -0.71% | 5.4만 |
|---|
| 2026.02.23 | ₩38,926 | ₩39,394 | ₩38,926 | ₩39,301 | +0.96% | 1.8만 |
|---|
| 2026.02.20 | ₩38,164 | ₩39,180 | ₩37,014 | ₩38,525 | +0.95% | 2.8만 |
|---|
| 2026.02.19 | ₩38,639 | ₩38,792 | ₩38,570 | ₩38,766 | +0.33% | 1.7만 |
|---|
| 2026.02.18 | ₩38,532 | ₩38,579 | ₩38,110 | ₩38,324 | -0.54% | 1.6만 |
|---|
| 2026.02.17 | ₩39,060 | ₩39,622 | ₩39,047 | ₩39,167 | +0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩39,327 | ₩39,449 | ₩38,899 | ₩39,194 | -0.34% | 9.2천 |
|---|
| 2026.02.12 | ₩38,458 | ₩39,561 | ₩38,458 | ₩39,421 | +2.50% | 1.5만 |
|---|
| 2026.02.11 | ₩38,431 | ₩38,980 | ₩38,431 | ₩38,659 | +0.59% | 1.3만 |
|---|
| 2026.02.10 | ₩39,167 | ₩39,167 | ₩38,676 | ₩39,020 | -0.38% | 1.1만 |
|---|
| 2026.02.09 | ₩39,394 | ₩39,394 | ₩38,899 | ₩38,899 | -1.26% | 1.7만 |
|---|
| 2026.02.06 | ₩39,929 | ₩39,929 | ₩38,886 | ₩39,047 | -2.21% | 1.9만 |
|---|
| 2026.02.05 | ₩39,301 | ₩39,862 | ₩39,301 | ₩39,742 | +1.12% | 3.1만 |
|---|
| 2026.02.04 | ₩39,795 | ₩39,795 | ₩39,274 | ₩39,274 | -1.31% | 4.5만 |
|---|
| 2026.02.03 | ₩39,849 | ₩41,320 | ₩39,648 | ₩40,143 | +0.74% | 3.2만 |
|---|
| 2026.02.02 | ₩40,009 | ₩40,277 | ₩39,541 | ₩39,849 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩39,823 | ₩40,195 | ₩39,810 | ₩40,063 | +0.60% | 1.5만 |
|---|
| 2026.01.29 | ₩39,581 | ₩40,316 | ₩39,581 | ₩40,118 | +1.35% | 3.7만 |
|---|
| 2026.01.28 | ₩39,795 | ₩39,795 | ₩39,437 | ₩39,770 | -0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩39,729 | ₩40,431 | ₩39,729 | ₩40,210 | +1.21% | 3.8만 |
|---|
| 2026.01.26 | ₩39,260 | ₩39,933 | ₩39,260 | ₩39,755 | +1.26% | 1.6만 |
|---|
| 2026.01.23 | ₩39,515 | ₩39,889 | ₩39,354 | ₩39,448 | -0.17% | 2.2만 |
|---|
| 2026.01.22 | ₩39,635 | ₩39,722 | ₩39,301 | ₩39,461 | -0.44% | 3만 |
|---|
| 2026.01.21 | ₩40,464 | ₩40,764 | ₩39,929 | ₩40,036 | -1.06% | 3.2만 |
|---|
| 2026.01.20 | ₩40,705 | ₩41,084 | ₩40,384 | ₩40,999 | +0.72% | 3.1만 |
|---|
| 2026.01.16 | ₩40,103 | ₩40,517 | ₩40,103 | ₩40,290 | +0.47% | 2.4만 |
|---|
| 2026.01.15 | ₩40,745 | ₩40,745 | ₩40,148 | ₩40,427 | -0.78% | 3.1만 |
|---|
| 2026.01.14 | ₩40,852 | ₩40,985 | ₩40,357 | ₩40,384 | -1.15% | 3.1만 |
|---|
| 2026.01.13 | ₩41,199 | ₩41,440 | ₩41,066 | ₩41,373 | +0.42% | 2.9만 |
|---|
| 2026.01.12 | ₩41,387 | ₩41,841 | ₩40,945 | ₩40,945 | -1.07% | 3만 |
|---|
| 2026.01.09 | ₩41,454 | ₩41,748 | ₩41,199 | ₩41,320 | -0.32% | 3.1만 |
|---|
| 2026.01.08 | ₩42,069 | ₩42,517 | ₩41,601 | ₩41,601 | -1.11% | 3.7만 |
|---|
| 2026.01.07 | ₩42,082 | ₩42,349 | ₩41,855 | ₩42,002 | -0.19% | 3.5만 |
|---|
| 2026.01.06 | ₩42,951 | ₩43,252 | ₩42,550 | ₩42,656 | -0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩44,128 | ₩44,168 | ₩42,991 | ₩43,165 | -2.18% | 7.9만 |
|---|
| 2026.01.02 | ₩45,117 | ₩45,666 | ₩44,195 | ₩44,346 | -1.71% | 4만 |
|---|
| 2025.12.31 | ₩45,492 | ₩45,773 | ₩45,372 | ₩45,398 | -0.21% | 2.8만 |
|---|
| 2025.12.30 | ₩45,612 | ₩46,060 | ₩45,612 | ₩46,060 | +0.98% | 5만 |
|---|
| 2025.12.29 | ₩45,532 | ₩45,692 | ₩45,158 | ₩45,612 | +0.18% | 4.4만 |
|---|
| 2025.12.26 | ₩45,398 | ₩45,559 | ₩45,251 | ₩45,251 | -0.32% | 3만 |
|---|
| 2025.12.24 | ₩45,545 | ₩45,679 | ₩45,278 | ₩45,278 | -0.59% | 3.6만 |
|---|
| 2025.12.23 | ₩45,866 | ₩46,334 | ₩45,866 | ₩46,214 | +0.76% | 4.9만 |
|---|
| 2025.12.22 | ₩45,465 | ₩45,799 | ₩45,438 | ₩45,799 | +0.74% | 4.7만 |
|---|
| 2025.12.19 | ₩45,692 | ₩45,940 | ₩45,519 | ₩45,799 | +0.23% | 2.8만 |
|---|
| 2025.12.18 | ₩45,853 | ₩46,000 | ₩45,479 | ₩45,906 | +0.12% | 3.9만 |
|---|
| 2025.12.17 | ₩46,120 | ₩46,535 | ₩45,880 | ₩46,481 | +0.78% | 4.7만 |
|---|
| 2025.12.16 | ₩47,177 | ₩47,177 | ₩46,535 | ₩46,909 | -0.57% | 9.1만 |
|---|
| 2025.12.15 | ₩45,933 | ₩47,056 | ₩45,933 | ₩47,043 | +2.42% | 5.4만 |
|---|
| 2025.12.12 | ₩45,866 | ₩46,435 | ₩45,545 | ₩46,294 | +0.93% | 3.2만 |
|---|
| 2025.12.11 | ₩46,669 | ₩46,674 | ₩45,599 | ₩45,706 | -2.06% | 3만 |
|---|
| 2025.12.10 | ₩45,960 | ₩46,508 | ₩45,666 | ₩45,799 | -0.35% | 4.5만 |
|---|
| 2025.12.09 | ₩46,709 | ₩47,166 | ₩46,522 | ₩46,522 | -0.40% | 6만 |
|---|
| 2025.12.08 | ₩46,655 | ₩47,183 | ₩46,481 | ₩46,682 | +0.06% | 3.5만 |
|---|
| 2025.12.05 | ₩46,348 | ₩46,879 | ₩46,348 | ₩46,776 | +0.92% | 2.3만 |
|---|
| 2025.12.04 | ₩48,019 | ₩48,019 | ₩46,709 | ₩46,709 | -2.73% | 8.5만 |
|---|
| 2025.12.03 | ₩48,247 | ₩48,557 | ₩47,585 | ₩47,605 | -1.33% | 7.9만 |
|---|
| 2025.12.02 | ₩48,701 | ₩49,383 | ₩48,273 | ₩49,383 | +1.40% | 7만 |
|---|
| 2025.12.01 | ₩49,169 | ₩49,410 | ₩48,634 | ₩49,142 | -0.05% | 9.4만 |
|---|
| 2025.11.28 | ₩49,263 | ₩49,263 | ₩48,340 | ₩48,420 | -1.71% | 7.4만 |
|---|
| 2025.11.26 | ₩49,878 | ₩49,945 | ₩49,062 | ₩49,463 | -0.83% | 10.7만 |
|---|
| 2025.11.25 | ₩51,951 | ₩52,285 | ₩51,028 | ₩51,115 | -1.61% | 12.6만 |
|---|
| 2025.11.24 | ₩52,994 | ₩52,994 | ₩51,362 | ₩51,376 | -3.05% | 8.6만 |
|---|
| 2025.11.21 | ₩52,927 | ₩53,649 | ₩52,552 | ₩52,994 | +0.13% | 9.1만 |
|---|
| 2025.11.20 | ₩50,640 | ₩53,475 | ₩50,640 | ₩52,954 | +4.57% | 10.3만 |
|---|
| 2025.11.19 | ₩51,122 | ₩52,071 | ₩50,813 | ₩51,683 | +1.10% | 9.6만 |
|---|
| 2025.11.18 | ₩53,488 | ₩53,488 | ₩52,166 | ₩52,405 | -2.03% | 26.4만 |
|---|
| 2025.11.17 | ₩52,686 | ₩52,793 | ₩51,810 | ₩52,539 | -0.28% | 7.9만 |
|---|
| 2025.11.14 | ₩51,884 | ₩52,788 | ₩51,335 | ₩52,066 | +0.35% | 7.9만 |
|---|
| 2025.11.13 | ₩51,523 | ₩52,138 | ₩50,480 | ₩51,870 | +0.67% | 5.9만 |
|---|
| 2025.11.12 | ₩49,771 | ₩50,571 | ₩49,664 | ₩50,547 | +1.56% | 4.7만 |
|---|
| 2025.11.11 | ₩50,747 | ₩51,416 | ₩50,377 | ₩51,148 | +0.79% | 8.5만 |
|---|
| 2025.11.10 | ₩50,252 | ₩50,480 | ₩49,490 | ₩50,065 | -0.37% | 4.5만 |
|---|
| 2025.11.07 | ₩52,138 | ₩52,465 | ₩51,138 | ₩51,242 | -1.72% | 7.8만 |
|---|
| 2025.11.06 | ₩51,028 | ₩51,697 | ₩50,279 | ₩51,697 | +1.31% | 5.7만 |
|---|
| 2025.11.05 | ₩51,175 | ₩51,275 | ₩50,399 | ₩51,275 | +0.20% | 7.6만 |
|---|
| 2025.11.04 | ₩51,844 | ₩51,844 | ₩50,760 | ₩51,656 | -0.36% | 7.5만 |
|---|
| 2025.11.03 | ₩49,744 | ₩50,814 | ₩49,490 | ₩50,493 | +1.51% | 4.6만 |
|---|
| 2025.10.31 | ₩49,824 | ₩50,185 | ₩49,651 | ₩49,891 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩50,065 | ₩50,284 | ₩49,504 | ₩50,199 | +0.27% | 3.5만 |
|---|
| 2025.10.29 | ₩49,677 | ₩49,972 | ₩49,223 | ₩49,544 | -0.27% | 6.5만 |
|---|
| 2025.10.28 | ₩50,052 | ₩50,560 | ₩49,811 | ₩50,446 | +0.79% | 8.1만 |
|---|
| 2025.10.27 | ₩50,547 | ₩50,547 | ₩49,958 | ₩50,025 | -1.03% | 4.3만 |
|---|
| 2025.10.24 | ₩51,804 | ₩51,804 | ₩50,390 | ₩50,640 | -2.25% | 5만 |
|---|
| 2025.10.23 | ₩52,646 | ₩52,646 | ₩51,951 | ₩52,205 | -0.84% | 3.4만 |
|---|
| 2025.10.22 | ₩51,496 | ₩53,194 | ₩51,496 | ₩53,154 | +3.22% | 4.7만 |
|---|
| 2025.10.21 | ₩52,218 | ₩52,576 | ₩51,910 | ₩52,472 | +0.49% | 5만 |
|---|
| 2025.10.20 | ₩52,231 | ₩52,231 | ₩51,509 | ₩52,084 | -0.28% | 3.8만 |
|---|
| 2025.10.17 | ₩52,686 | ₩52,980 | ₩51,924 | ₩52,646 | -0.08% | 5.7만 |
|---|
| 2025.10.16 | ₩51,322 | ₩52,058 | ₩51,081 | ₩51,524 | +0.39% | 3.1만 |
|---|
| 2025.10.15 | ₩51,790 | ₩51,790 | ₩50,540 | ₩51,241 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩52,860 | ₩53,582 | ₩52,028 | ₩52,645 | -0.41% | 3.8만 |
|---|
| 2025.10.13 | ₩52,405 | ₩52,987 | ₩52,405 | ₩52,629 | +0.43% | 2.5만 |
|---|
| 2025.10.10 | ₩52,178 | ₩53,823 | ₩51,775 | ₩53,823 | +3.15% | 5.3만 |
|---|