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 | ₩26,884 | ₩26,884 | ₩26,683 | ₩26,744 | -0.52% | 2.1만 |
| 2026.10.08 | ₩27,131 | ₩27,151 | ₩26,884 | ₩26,897 | -0.86% | 7.2천 |
| 2026.10.07 | ₩26,670 | ₩27,057 | ₩26,670 | ₩27,004 | +1.25% | 1.1만 |
| 2026.10.06 | ₩27,124 | ₩27,124 | ₩26,910 | ₩27,036 | -0.33% | 1.3만 |
| 2026.10.05 | ₩27,111 | ₩27,202 | ₩27,071 | ₩27,191 | +0.30% | 9.8천 |
| 2026.10.02 | ₩27,151 | ₩27,205 | ₩26,964 | ₩27,116 | -0.13% | 2.1만 |
| 2026.10.01 | ₩27,164 | ₩27,352 | ₩27,053 | ₩27,158 | -0.02% | 8.5천 |
| 2026.09.30 | ₩26,843 | ₩27,205 | ₩26,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,160 |
| +1.18% |
| 7.4천 |
| 2026.09.29 | ₩27,031 | ₩27,445 | ₩27,031 | ₩27,350 | +1.18% | 9.9천 |
|---|
| 2026.09.28 | ₩27,044 | ₩27,378 | ₩27,044 | ₩27,231 | +0.69% | 2.4만 |
|---|
| 2026.09.25 | ₩26,897 | ₩27,271 | ₩26,897 | ₩27,044 | +0.55% | 1.4만 |
|---|
| 2026.09.24 | ₩27,151 | ₩27,338 | ₩27,057 | ₩27,098 | -0.20% | 3만 |
|---|
| 2026.09.23 | ₩27,071 | ₩27,126 | ₩26,950 | ₩27,126 | +0.20% | 1.8만 |
|---|
| 2026.09.22 | ₩27,499 | ₩27,499 | ₩27,198 | ₩27,279 | -0.80% | 1.5만 |
|---|
| 2026.09.21 | ₩27,552 | ₩27,646 | ₩27,473 | ₩27,538 | -0.05% | 1.5만 |
|---|
| 2026.09.18 | ₩27,485 | ₩27,780 | ₩27,485 | ₩27,719 | +0.85% | 2.5만 |
|---|
| 2026.09.17 | ₩27,579 | ₩27,579 | ₩27,338 | ₩27,453 | -0.46% | 2만 |
|---|
| 2026.09.16 | ₩27,445 | ₩27,740 | ₩27,312 | ₩27,558 | +0.41% | 9.6천 |
|---|
| 2026.09.15 | ₩27,579 | ₩27,793 | ₩27,472 | ₩27,766 | +0.68% | 1.7만 |
|---|
| 2026.09.14 | ₩27,887 | ₩27,887 | ₩27,365 | ₩27,419 | -1.68% | 1.8만 |
|---|
| 2026.09.11 | ₩27,726 | ₩27,753 | ₩27,539 | ₩27,687 | -0.14% | 1.7만 |
|---|
| 2026.09.10 | ₩27,793 | ₩27,900 | ₩27,699 | ₩27,840 | +0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩27,699 | ₩27,793 | ₩27,519 | ₩27,697 | -0.01% | 1.8만 |
|---|
| 2026.09.08 | ₩27,485 | ₩27,873 | ₩27,485 | ₩27,738 | +0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩27,325 | ₩27,477 | ₩27,325 | ₩27,445 | +0.44% | 7.2천 |
|---|
| 2026.09.03 | ₩27,298 | ₩27,378 | ₩27,159 | ₩27,326 | +0.10% | 2.2만 |
|---|
| 2026.09.02 | ₩27,713 | ₩27,713 | ₩27,459 | ₩27,464 | -0.90% | 8.9천 |
|---|
| 2026.09.01 | ₩27,753 | ₩27,947 | ₩27,642 | ₩27,903 | +0.54% | 2만 |
|---|
| 2026.08.31 | ₩27,740 | ₩27,766 | ₩27,566 | ₩27,766 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩27,479 | ₩27,639 | ₩27,477 | ₩27,639 | +0.58% | 1.5만 |
|---|
| 2026.08.27 | ₩27,780 | ₩27,780 | ₩27,579 | ₩27,615 | -0.59% | 6.2천 |
|---|
| 2026.08.26 | ₩27,753 | ₩27,753 | ₩27,579 | ₩27,729 | -0.09% | 8.1천 |
|---|
| 2026.08.25 | ₩27,699 | ₩27,887 | ₩27,659 | ₩27,833 | +0.48% | 2.7만 |
|---|
| 2026.08.24 | ₩27,887 | ₩27,887 | ₩27,552 | ₩27,587 | -1.07% | 1.9만 |
|---|
| 2026.08.21 | ₩28,435 | ₩28,435 | ₩27,659 | ₩27,732 | -2.47% | 2.5만 |
|---|
| 2026.08.20 | ₩27,833 | ₩28,074 | ₩27,820 | ₩28,027 | +0.70% | 1.2만 |
|---|
| 2026.08.19 | ₩28,007 | ₩28,007 | ₩27,780 | ₩27,872 | -0.48% | 1.6만 |
|---|
| 2026.08.18 | ₩28,288 | ₩28,542 | ₩28,288 | ₩28,542 | +0.90% | 1만 |
|---|
| 2026.08.17 | ₩27,954 | ₩28,355 | ₩27,954 | ₩28,329 | +1.34% | 1.4만 |
|---|
| 2026.08.14 | ₩27,913 | ₩28,007 | ₩27,659 | ₩27,920 | +0.02% | 1.1만 |
|---|
| 2026.08.13 | ₩28,087 | ₩28,154 | ₩27,853 | ₩27,859 | -0.81% | 2.6만 |
|---|
| 2026.08.12 | ₩27,994 | ₩28,248 | ₩27,994 | ₩28,101 | +0.38% | 2.6만 |
|---|
| 2026.08.11 | ₩28,489 | ₩28,489 | ₩28,308 | ₩28,412 | -0.27% | 1.2만 |
|---|
| 2026.08.10 | ₩28,703 | ₩28,703 | ₩28,489 | ₩28,514 | -0.66% | 2.5만 |
|---|
| 2026.08.07 | ₩28,903 | ₩28,903 | ₩28,555 | ₩28,602 | -1.04% | 1.1만 |
|---|
| 2026.08.06 | ₩28,555 | ₩28,983 | ₩28,555 | ₩28,957 | +1.41% | 1.2만 |
|---|
| 2026.08.05 | ₩28,408 | ₩28,709 | ₩28,408 | ₩28,582 | +0.61% | 3.5만 |
|---|
| 2026.08.04 | ₩29,291 | ₩29,371 | ₩28,930 | ₩28,930 | -1.23% | 3.7만 |
|---|
| 2026.08.03 | ₩29,786 | ₩29,786 | ₩29,291 | ₩29,291 | -1.66% | 2만 |
|---|
| 2026.07.31 | ₩29,625 | ₩29,942 | ₩29,532 | ₩29,786 | +0.54% | 1.6만 |
|---|
| 2026.07.30 | ₩29,224 | ₩29,632 | ₩29,224 | ₩29,472 | +0.85% | 7천 |
|---|
| 2026.07.29 | ₩29,345 | ₩29,425 | ₩29,157 | ₩29,425 | +0.27% | 1.3만 |
|---|
| 2026.07.28 | ₩29,826 | ₩29,826 | ₩29,371 | ₩29,526 | -1.00% | 2.2만 |
|---|
| 2026.07.27 | ₩29,893 | ₩29,960 | ₩29,706 | ₩29,825 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩30,227 | ₩30,301 | ₩30,110 | ₩30,147 | -0.27% | 7.9천 |
|---|
| 2026.07.23 | ₩29,987 | ₩30,234 | ₩29,987 | ₩30,147 | +0.54% | 1.2만 |
|---|
| 2026.07.22 | ₩29,826 | ₩29,906 | ₩29,579 | ₩29,880 | +0.18% | 7.8천 |
|---|
| 2026.07.21 | ₩30,053 | ₩30,053 | ₩29,826 | ₩29,987 | -0.22% | 2.1만 |
|---|
| 2026.07.20 | ₩29,732 | ₩29,853 | ₩29,652 | ₩29,810 | +0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩29,398 | ₩29,786 | ₩29,358 | ₩29,735 | +1.15% | 1.8만 |
|---|
| 2026.07.16 | ₩29,706 | ₩29,706 | ₩29,358 | ₩29,438 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩29,532 | ₩29,706 | ₩29,358 | ₩29,706 | +0.59% | 2.2만 |
|---|
| 2026.07.14 | ₩30,094 | ₩30,160 | ₩29,778 | ₩30,134 | +0.13% | 2.5만 |
|---|
| 2026.07.13 | ₩29,773 | ₩30,067 | ₩29,773 | ₩29,984 | +0.71% | 1.5만 |
|---|
| 2026.07.10 | ₩30,428 | ₩30,428 | ₩30,055 | ₩30,067 | -1.19% | 6.3천 |
|---|
| 2026.07.09 | ₩30,522 | ₩30,522 | ₩30,267 | ₩30,281 | -0.79% | 1.4만 |
|---|
| 2026.07.08 | ₩30,802 | ₩30,802 | ₩30,441 | ₩30,564 | -0.77% | 1.5만 |
|---|
| 2026.07.07 | ₩30,374 | ₩30,722 | ₩30,374 | ₩30,669 | +0.97% | 2.8만 |
|---|
| 2026.07.06 | ₩30,321 | ₩30,695 | ₩30,321 | ₩30,568 | +0.82% | 2.1만 |
|---|
| 2026.07.02 | ₩30,736 | ₩30,736 | ₩30,134 | ₩30,374 | -1.17% | 1.7만 |
|---|
| 2026.07.01 | ₩30,976 | ₩30,976 | ₩30,495 | ₩30,615 | -1.17% | 2.6만 |
|---|
| 2026.06.30 | ₩31,364 | ₩31,364 | ₩30,923 | ₩31,284 | -0.26% | 3.5만 |
|---|
| 2026.06.29 | ₩31,043 | ₩31,204 | ₩30,963 | ₩30,963 | -0.26% | 2.6만 |
|---|
| 2026.06.26 | ₩31,123 | ₩31,297 | ₩30,970 | ₩31,150 | +0.09% | 9.7천 |
|---|
| 2026.06.25 | ₩31,177 | ₩31,190 | ₩30,843 | ₩31,030 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩31,535 | ₩31,538 | ₩31,070 | ₩31,238 | -0.94% | 1.9만 |
|---|
| 2026.06.23 | ₩32,033 | ₩32,046 | ₩31,799 | ₩32,033 | 0.00% | 3.1만 |
|---|
| 2026.06.22 | ₩31,391 | ₩31,859 | ₩31,391 | ₩31,859 | +1.49% | 1.6만 |
|---|
| 2026.06.18 | ₩31,458 | ₩31,752 | ₩31,458 | ₩31,634 | +0.56% | 1.5만 |
|---|
| 2026.06.17 | ₩31,378 | ₩31,939 | ₩31,244 | ₩31,846 | +1.49% | 1.7만 |
|---|
| 2026.06.16 | ₩31,752 | ₩31,806 | ₩31,418 | ₩31,806 | +0.17% | 3만 |
|---|
| 2026.06.15 | ₩31,378 | ₩31,538 | ₩31,177 | ₩31,444 | +0.21% | 3.8만 |
|---|
| 2026.06.12 | ₩31,565 | ₩31,685 | ₩31,431 | ₩31,525 | -0.13% | 1.1만 |
|---|
| 2026.06.11 | ₩31,886 | ₩32,073 | ₩31,511 | ₩31,511 | -1.17% | 1.6만 |
|---|
| 2026.06.10 | ₩31,966 | ₩32,056 | ₩31,807 | ₩31,993 | +0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩32,247 | ₩32,662 | ₩32,100 | ₩32,327 | +0.25% | 2.2만 |
|---|
| 2026.06.08 | ₩32,381 | ₩32,781 | ₩32,327 | ₩32,421 | +0.12% | 2.4만 |
|---|
| 2026.06.05 | ₩32,581 | ₩32,635 | ₩32,287 | ₩32,621 | +0.12% | 2.8만 |
|---|
| 2026.06.04 | ₩32,180 | ₩32,341 | ₩32,046 | ₩32,167 | -0.04% | 1.9만 |
|---|
| 2026.06.03 | ₩32,260 | ₩32,354 | ₩32,113 | ₩32,314 | +0.17% | 2.2만 |
|---|
| 2026.06.02 | ₩32,274 | ₩32,514 | ₩32,274 | ₩32,514 | +0.75% | 3.7만 |
|---|
| 2026.06.01 | ₩32,755 | ₩34,039 | ₩32,127 | ₩32,272 | -1.47% | 4.2만 |
|---|
| 2026.05.29 | ₩32,835 | ₩32,835 | ₩32,367 | ₩32,461 | -1.14% | 1.4만 |
|---|
| 2026.05.28 | ₩32,635 | ₩32,649 | ₩32,383 | ₩32,564 | -0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩32,929 | ₩32,929 | ₩32,381 | ₩32,421 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩33,277 | ₩33,544 | ₩33,090 | ₩33,544 | +0.80% | 3.3만 |
|---|
| 2026.05.22 | ₩33,584 | ₩33,584 | ₩33,237 | ₩33,237 | -1.04% | 3.1만 |
|---|
| 2026.05.21 | ₩33,932 | ₩33,991 | ₩33,678 | ₩33,745 | -0.55% | 2.9만 |
|---|
| 2026.05.20 | ₩34,066 | ₩34,146 | ₩33,437 | ₩33,437 | -1.85% | 2.8만 |
|---|
| 2026.05.19 | ₩34,333 | ₩34,491 | ₩34,119 | ₩34,440 | +0.31% | 3.7만 |
|---|
| 2026.05.18 | ₩34,561 | ₩34,561 | ₩33,988 | ₩34,172 | -1.13% | 2.5만 |
|---|
| 2026.05.15 | ₩34,012 | ₩34,320 | ₩34,012 | ₩34,320 | +0.90% | 1.1만 |
|---|
| 2026.05.14 | ₩33,879 | ₩34,039 | ₩33,798 | ₩33,972 | +0.28% | 2.9만 |
|---|
| 2026.05.13 | ₩34,133 | ₩34,159 | ₩33,785 | ₩34,046 | -0.25% | 1.9만 |
|---|
| 2026.05.12 | ₩34,387 | ₩34,587 | ₩34,340 | ₩34,365 | -0.06% | 2만 |
|---|
| 2026.05.11 | ₩34,186 | ₩34,345 | ₩34,173 | ₩34,320 | +0.39% | 1.2만 |
|---|
| 2026.05.08 | ₩34,467 | ₩34,701 | ₩34,106 | ₩34,173 | -0.85% | 2.1만 |
|---|
| 2026.05.07 | ₩33,852 | ₩34,467 | ₩33,852 | ₩34,213 | +1.07% | 3.2만 |
|---|
| 2026.05.06 | ₩34,226 | ₩34,665 | ₩34,026 | ₩34,026 | -0.59% | 3.6만 |
|---|
| 2026.05.05 | ₩34,801 | ₩35,243 | ₩34,801 | ₩34,989 | +0.54% | 2.3만 |
|---|
| 2026.05.04 | ₩34,962 | ₩34,962 | ₩34,578 | ₩34,955 | -0.02% | 2.2만 |
|---|
| 2026.05.01 | ₩34,788 | ₩34,812 | ₩34,534 | ₩34,737 | -0.15% | 1.4만 |
|---|
| 2026.04.30 | ₩34,908 | ₩35,175 | ₩34,728 | ₩34,748 | -0.46% | 1.9만 |
|---|
| 2026.04.29 | ₩35,122 | ₩35,296 | ₩35,002 | ₩35,020 | -0.29% | 1.8만 |
|---|
| 2026.04.28 | ₩35,631 | ₩35,671 | ₩35,381 | ₩35,611 | -0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩35,698 | ₩35,698 | ₩35,283 | ₩35,427 | -0.76% | 1.4만 |
|---|
| 2026.04.24 | ₩34,989 | ₩35,457 | ₩34,989 | ₩35,323 | +0.96% | 2.3만 |
|---|
| 2026.04.23 | ₩34,788 | ₩35,417 | ₩34,788 | ₩35,159 | +1.06% | 2.4만 |
|---|
| 2026.04.22 | ₩34,775 | ₩35,109 | ₩34,775 | ₩34,828 | +0.15% | 4.4만 |
|---|
| 2026.04.21 | ₩35,537 | ₩35,751 | ₩35,169 | ₩35,724 | +0.53% | 3.3만 |
|---|
| 2026.04.20 | ₩35,952 | ₩35,952 | ₩35,470 | ₩35,470 | -1.34% | 1.7만 |
|---|
| 2026.04.17 | ₩36,059 | ₩36,059 | ₩35,323 | ₩35,818 | -0.67% | 5.5만 |
|---|
| 2026.04.16 | ₩36,313 | ₩36,447 | ₩36,112 | ₩36,192 | -0.33% | 4.2만 |
|---|
| 2026.04.15 | ₩36,941 | ₩36,941 | ₩36,460 | ₩36,661 | -0.76% | 4.4만 |
|---|
| 2026.04.14 | ₩37,624 | ₩37,731 | ₩37,182 | ₩37,396 | -0.60% | 7.2만 |
|---|
| 2026.04.13 | ₩38,453 | ₩38,690 | ₩37,597 | ₩37,731 | -1.88% | 3.4만 |
|---|
| 2026.04.10 | ₩38,212 | ₩38,319 | ₩38,011 | ₩38,279 | +0.18% | 2.3만 |
|---|
| 2026.04.09 | ₩37,971 | ₩38,359 | ₩37,945 | ₩37,945 | -0.07% | 1.9만 |
|---|
| 2026.04.08 | ₩37,450 | ₩38,212 | ₩36,768 | ₩37,878 | +1.14% | 5.7만 |
|---|
| 2026.04.07 | ₩38,827 | ₩39,429 | ₩38,827 | ₩39,068 | +0.62% | 4.6만 |
|---|
| 2026.04.06 | ₩39,001 | ₩39,055 | ₩38,867 | ₩38,909 | -0.24% | 3.5만 |
|---|
| 2026.04.02 | ₩39,683 | ₩39,683 | ₩38,916 | ₩38,988 | -1.75% | 4.9만 |
|---|
| 2026.04.01 | ₩38,680 | ₩39,136 | ₩38,660 | ₩38,961 | +0.73% | 5.2만 |
|---|
| 2026.03.31 | ₩39,857 | ₩39,978 | ₩39,188 | ₩39,242 | -1.54% | 7.1만 |
|---|
| 2026.03.30 | ₩39,496 | ₩40,111 | ₩39,469 | ₩39,996 | +1.27% | 5.2만 |
|---|
| 2026.03.27 | ₩39,402 | ₩39,871 | ₩39,402 | ₩39,829 | +1.08% | 3.1만 |
|---|
| 2026.03.26 | ₩38,881 | ₩39,389 | ₩38,704 | ₩39,389 | +1.31% | 1.5만 |
|---|
| 2026.03.25 | ₩38,653 | ₩38,988 | ₩38,500 | ₩38,814 | +0.42% | 3.1만 |
|---|
| 2026.03.24 | ₩40,044 | ₩40,044 | ₩39,336 | ₩39,590 | -1.14% | 5.4만 |
|---|
| 2026.03.23 | ₩39,576 | ₩39,576 | ₩38,787 | ₩39,282 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩38,867 | ₩39,804 | ₩38,867 | ₩39,670 | +2.06% | 2.2만 |
|---|
| 2026.03.19 | ₩39,188 | ₩39,188 | ₩38,857 | ₩38,934 | -0.65% | 3.1만 |
|---|
| 2026.03.18 | ₩38,587 | ₩38,787 | ₩38,176 | ₩38,727 | +0.36% | 3만 |
|---|
| 2026.03.17 | ₩39,081 | ₩39,081 | ₩38,520 | ₩38,720 | -0.92% | 5.2만 |
|---|
| 2026.03.16 | ₩39,119 | ₩39,295 | ₩38,934 | ₩39,122 | +0.01% | 3.6만 |
|---|
| 2026.03.13 | ₩38,827 | ₩39,269 | ₩38,827 | ₩39,269 | +1.14% | 2.6만 |
|---|
| 2026.03.12 | ₩38,747 | ₩39,162 | ₩38,653 | ₩39,122 | +0.97% | 1.1만 |
|---|
| 2026.03.11 | ₩38,506 | ₩38,760 | ₩38,306 | ₩38,627 | +0.31% | 2.3만 |
|---|
| 2026.03.10 | ₩38,386 | ₩39,055 | ₩38,386 | ₩38,961 | +1.50% | 2.8만 |
|---|
| 2026.03.09 | ₩38,573 | ₩38,949 | ₩38,466 | ₩38,587 | +0.03% | 1.3만 |
|---|
| 2026.03.06 | ₩38,500 | ₩38,694 | ₩38,439 | ₩38,546 | +0.12% | 1만 |
|---|
| 2026.03.05 | ₩38,159 | ₩38,520 | ₩37,998 | ₩38,185 | +0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩38,052 | ₩38,439 | ₩37,777 | ₩38,232 | +0.47% | 2만 |
|---|
| 2026.03.03 | ₩39,456 | ₩39,456 | ₩38,653 | ₩38,798 | -1.67% | 3.8만 |
|---|
| 2026.03.02 | ₩39,269 | ₩39,269 | ₩38,600 | ₩38,921 | -0.89% | 1.4만 |
|---|
| 2026.02.27 | ₩38,841 | ₩38,841 | ₩38,453 | ₩38,480 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩38,546 | ₩38,766 | ₩38,235 | ₩38,266 | -0.73% | 1만 |
|---|
| 2026.02.25 | ₩38,533 | ₩38,620 | ₩38,279 | ₩38,386 | -0.38% | 1.4만 |
|---|
| 2026.02.24 | ₩39,563 | ₩39,563 | ₩38,867 | ₩39,282 | -0.71% | 5.4만 |
|---|
| 2026.02.23 | ₩38,934 | ₩39,402 | ₩38,934 | ₩39,309 | +0.96% | 1.8만 |
|---|
| 2026.02.20 | ₩38,172 | ₩39,188 | ₩37,022 | ₩38,533 | +0.95% | 2.8만 |
|---|
| 2026.02.19 | ₩38,647 | ₩38,801 | ₩38,579 | ₩38,774 | +0.33% | 1.7만 |
|---|
| 2026.02.18 | ₩38,540 | ₩38,587 | ₩38,118 | ₩38,332 | -0.54% | 1.6만 |
|---|
| 2026.02.17 | ₩39,068 | ₩39,630 | ₩39,055 | ₩39,175 | +0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩39,336 | ₩39,457 | ₩38,908 | ₩39,202 | -0.34% | 9.2천 |
|---|
| 2026.02.12 | ₩38,466 | ₩39,570 | ₩38,466 | ₩39,429 | +2.50% | 1.5만 |
|---|
| 2026.02.11 | ₩38,439 | ₩38,988 | ₩38,439 | ₩38,667 | +0.59% | 1.3만 |
|---|
| 2026.02.10 | ₩39,175 | ₩39,175 | ₩38,684 | ₩39,028 | -0.38% | 1.1만 |
|---|
| 2026.02.09 | ₩39,402 | ₩39,402 | ₩38,908 | ₩38,908 | -1.26% | 1.7만 |
|---|
| 2026.02.06 | ₩39,937 | ₩39,937 | ₩38,894 | ₩39,055 | -2.21% | 1.9만 |
|---|
| 2026.02.05 | ₩39,309 | ₩39,871 | ₩39,309 | ₩39,750 | +1.12% | 3.1만 |
|---|
| 2026.02.04 | ₩39,804 | ₩39,804 | ₩39,282 | ₩39,282 | -1.31% | 4.5만 |
|---|
| 2026.02.03 | ₩39,857 | ₩41,328 | ₩39,657 | ₩40,151 | +0.74% | 3.2만 |
|---|
| 2026.02.02 | ₩40,018 | ₩40,285 | ₩39,550 | ₩39,857 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩39,832 | ₩40,204 | ₩39,818 | ₩40,071 | +0.60% | 1.5만 |
|---|
| 2026.01.29 | ₩39,590 | ₩40,324 | ₩39,590 | ₩40,126 | +1.35% | 3.7만 |
|---|
| 2026.01.28 | ₩39,804 | ₩39,804 | ₩39,445 | ₩39,778 | -0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩39,737 | ₩40,439 | ₩39,737 | ₩40,218 | +1.21% | 3.8만 |
|---|
| 2026.01.26 | ₩39,269 | ₩39,941 | ₩39,269 | ₩39,764 | +1.26% | 1.6만 |
|---|
| 2026.01.23 | ₩39,523 | ₩39,897 | ₩39,362 | ₩39,456 | -0.17% | 2.2만 |
|---|
| 2026.01.22 | ₩39,643 | ₩39,730 | ₩39,309 | ₩39,469 | -0.44% | 3만 |
|---|
| 2026.01.21 | ₩40,472 | ₩40,772 | ₩39,937 | ₩40,044 | -1.06% | 3.2만 |
|---|
| 2026.01.20 | ₩40,713 | ₩41,093 | ₩40,392 | ₩41,007 | +0.72% | 3.1만 |
|---|
| 2026.01.16 | ₩40,111 | ₩40,526 | ₩40,111 | ₩40,299 | +0.47% | 2.4만 |
|---|
| 2026.01.15 | ₩40,753 | ₩40,753 | ₩40,157 | ₩40,435 | -0.78% | 3.1만 |
|---|
| 2026.01.14 | ₩40,860 | ₩40,994 | ₩40,365 | ₩40,392 | -1.15% | 3.1만 |
|---|
| 2026.01.13 | ₩41,208 | ₩41,449 | ₩41,074 | ₩41,382 | +0.42% | 2.9만 |
|---|
| 2026.01.12 | ₩41,395 | ₩41,850 | ₩40,954 | ₩40,954 | -1.07% | 3만 |
|---|
| 2026.01.09 | ₩41,462 | ₩41,756 | ₩41,208 | ₩41,328 | -0.32% | 3.1만 |
|---|
| 2026.01.08 | ₩42,077 | ₩42,525 | ₩41,609 | ₩41,609 | -1.11% | 3.7만 |
|---|
| 2026.01.07 | ₩42,091 | ₩42,358 | ₩41,863 | ₩42,011 | -0.19% | 3.5만 |
|---|
| 2026.01.06 | ₩42,960 | ₩43,261 | ₩42,559 | ₩42,665 | -0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩44,137 | ₩44,177 | ₩43,000 | ₩43,174 | -2.18% | 7.9만 |
|---|
| 2026.01.02 | ₩45,127 | ₩45,675 | ₩44,204 | ₩44,355 | -1.71% | 4만 |
|---|
| 2025.12.31 | ₩45,501 | ₩45,782 | ₩45,381 | ₩45,408 | -0.21% | 2.8만 |
|---|
| 2025.12.30 | ₩45,622 | ₩46,070 | ₩45,622 | ₩46,070 | +0.98% | 5만 |
|---|
| 2025.12.29 | ₩45,542 | ₩45,702 | ₩45,167 | ₩45,622 | +0.18% | 4.4만 |
|---|
| 2025.12.26 | ₩45,408 | ₩45,568 | ₩45,261 | ₩45,261 | -0.32% | 3만 |
|---|
| 2025.12.24 | ₩45,555 | ₩45,689 | ₩45,287 | ₩45,287 | -0.59% | 3.6만 |
|---|
| 2025.12.23 | ₩45,876 | ₩46,344 | ₩45,876 | ₩46,224 | +0.76% | 4.9만 |
|---|
| 2025.12.22 | ₩45,475 | ₩45,809 | ₩45,448 | ₩45,809 | +0.74% | 4.7만 |
|---|
| 2025.12.19 | ₩45,702 | ₩45,949 | ₩45,528 | ₩45,809 | +0.23% | 2.8만 |
|---|
| 2025.12.18 | ₩45,863 | ₩46,010 | ₩45,488 | ₩45,916 | +0.12% | 3.9만 |
|---|
| 2025.12.17 | ₩46,130 | ₩46,545 | ₩45,889 | ₩46,491 | +0.78% | 4.7만 |
|---|
| 2025.12.16 | ₩47,187 | ₩47,187 | ₩46,545 | ₩46,919 | -0.57% | 9.1만 |
|---|
| 2025.12.15 | ₩45,943 | ₩47,066 | ₩45,943 | ₩47,053 | +2.42% | 5.4만 |
|---|
| 2025.12.12 | ₩45,876 | ₩46,444 | ₩45,555 | ₩46,304 | +0.93% | 3.2만 |
|---|
| 2025.12.11 | ₩46,678 | ₩46,684 | ₩45,608 | ₩45,715 | -2.06% | 3만 |
|---|
| 2025.12.10 | ₩45,970 | ₩46,518 | ₩45,675 | ₩45,809 | -0.35% | 4.5만 |
|---|
| 2025.12.09 | ₩46,719 | ₩47,176 | ₩46,531 | ₩46,531 | -0.40% | 6만 |
|---|
| 2025.12.08 | ₩46,665 | ₩47,193 | ₩46,491 | ₩46,692 | +0.06% | 3.5만 |
|---|
| 2025.12.05 | ₩46,357 | ₩46,888 | ₩46,357 | ₩46,785 | +0.92% | 2.3만 |
|---|
| 2025.12.04 | ₩48,029 | ₩48,029 | ₩46,719 | ₩46,719 | -2.73% | 8.5만 |
|---|
| 2025.12.03 | ₩48,257 | ₩48,567 | ₩47,595 | ₩47,615 | -1.33% | 7.9만 |
|---|
| 2025.12.02 | ₩48,711 | ₩49,394 | ₩48,283 | ₩49,394 | +1.40% | 7만 |
|---|
| 2025.12.01 | ₩49,180 | ₩49,420 | ₩48,645 | ₩49,153 | -0.05% | 9.4만 |
|---|
| 2025.11.28 | ₩49,273 | ₩49,273 | ₩48,350 | ₩48,431 | -1.71% | 7.4만 |
|---|
| 2025.11.26 | ₩49,888 | ₩49,955 | ₩49,073 | ₩49,474 | -0.83% | 10.7만 |
|---|
| 2025.11.25 | ₩51,961 | ₩52,296 | ₩51,039 | ₩51,126 | -1.61% | 12.6만 |
|---|
| 2025.11.24 | ₩53,005 | ₩53,005 | ₩51,373 | ₩51,386 | -3.05% | 8.6만 |
|---|
| 2025.11.21 | ₩52,938 | ₩53,660 | ₩52,563 | ₩53,005 | +0.13% | 9.1만 |
|---|
| 2025.11.20 | ₩50,651 | ₩53,486 | ₩50,651 | ₩52,965 | +4.57% | 10.3만 |
|---|
| 2025.11.19 | ₩51,132 | ₩52,082 | ₩50,823 | ₩51,694 | +1.10% | 9.6만 |
|---|
| 2025.11.18 | ₩53,500 | ₩53,500 | ₩52,177 | ₩52,416 | -2.03% | 26.4만 |
|---|
| 2025.11.17 | ₩52,697 | ₩52,804 | ₩51,821 | ₩52,550 | -0.28% | 7.9만 |
|---|
| 2025.11.14 | ₩51,895 | ₩52,799 | ₩51,346 | ₩52,077 | +0.35% | 7.9만 |
|---|
| 2025.11.13 | ₩51,533 | ₩52,149 | ₩50,490 | ₩51,881 | +0.67% | 5.9만 |
|---|
| 2025.11.12 | ₩49,781 | ₩50,581 | ₩49,674 | ₩50,557 | +1.56% | 4.7만 |
|---|
| 2025.11.11 | ₩50,758 | ₩51,426 | ₩50,387 | ₩51,159 | +0.79% | 8.5만 |
|---|
| 2025.11.10 | ₩50,263 | ₩50,490 | ₩49,501 | ₩50,076 | -0.37% | 4.5만 |
|---|
| 2025.11.07 | ₩52,149 | ₩52,476 | ₩51,148 | ₩51,253 | -1.72% | 7.8만 |
|---|
| 2025.11.06 | ₩51,039 | ₩51,707 | ₩50,290 | ₩51,707 | +1.31% | 5.7만 |
|---|
| 2025.11.05 | ₩51,186 | ₩51,286 | ₩50,410 | ₩51,286 | +0.20% | 7.6만 |
|---|
| 2025.11.04 | ₩51,854 | ₩51,854 | ₩50,771 | ₩51,667 | -0.36% | 7.5만 |
|---|
| 2025.11.03 | ₩49,755 | ₩50,825 | ₩49,501 | ₩50,504 | +1.51% | 4.6만 |
|---|
| 2025.10.31 | ₩49,835 | ₩50,196 | ₩49,661 | ₩49,902 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩50,076 | ₩50,295 | ₩49,514 | ₩50,209 | +0.27% | 3.5만 |
|---|
| 2025.10.29 | ₩49,688 | ₩49,982 | ₩49,233 | ₩49,554 | -0.27% | 6.5만 |
|---|
| 2025.10.28 | ₩50,062 | ₩50,570 | ₩49,822 | ₩50,457 | +0.79% | 8.1만 |
|---|
| 2025.10.27 | ₩50,557 | ₩50,557 | ₩49,969 | ₩50,036 | -1.03% | 4.3만 |
|---|
| 2025.10.24 | ₩51,814 | ₩51,814 | ₩50,401 | ₩50,651 | -2.25% | 5만 |
|---|
| 2025.10.23 | ₩52,657 | ₩52,657 | ₩51,961 | ₩52,216 | -0.84% | 3.4만 |
|---|
| 2025.10.22 | ₩51,507 | ₩53,205 | ₩51,507 | ₩53,165 | +3.22% | 4.7만 |
|---|
| 2025.10.21 | ₩52,229 | ₩52,587 | ₩51,921 | ₩52,483 | +0.49% | 5만 |
|---|
| 2025.10.20 | ₩52,242 | ₩52,242 | ₩51,520 | ₩52,095 | -0.28% | 3.8만 |
|---|
| 2025.10.17 | ₩52,697 | ₩52,991 | ₩51,935 | ₩52,657 | -0.08% | 5.7만 |
|---|
| 2025.10.16 | ₩51,333 | ₩52,068 | ₩51,092 | ₩51,535 | +0.39% | 3.1만 |
|---|
| 2025.10.15 | ₩51,801 | ₩51,801 | ₩50,550 | ₩51,251 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩52,871 | ₩53,593 | ₩52,039 | ₩52,656 | -0.41% | 3.8만 |
|---|
| 2025.10.13 | ₩52,416 | ₩52,998 | ₩52,416 | ₩52,640 | +0.43% | 2.5만 |
|---|
| 2025.10.10 | ₩52,189 | ₩53,834 | ₩51,786 | ₩53,834 | +3.15% | 5.3만 |
|---|