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 | ₩26,956 | ₩26,956 | ₩26,754 | ₩26,816 | -0.52% | 2.1만 |
| 2026.10.08 | ₩27,204 | ₩27,224 | ₩26,956 | ₩26,969 | -0.86% | 7.2천 |
| 2026.10.07 | ₩26,741 | ₩27,130 | ₩26,741 | ₩27,076 | +1.25% | 1.1만 |
| 2026.10.06 | ₩27,197 | ₩27,197 | ₩26,982 | ₩27,108 | -0.33% | 1.3만 |
| 2026.10.05 | ₩27,183 | ₩27,275 | ₩27,143 | ₩27,264 | +0.30% | 9.8천 |
| 2026.10.02 | ₩27,224 | ₩27,277 | ₩27,036 | ₩27,189 | -0.13% | 2.1만 |
| 2026.10.01 | ₩27,237 | ₩27,425 | ₩27,126 | ₩27,230 | -0.02% | 8.5천 |
| 2026.09.30 | ₩26,915 | ₩27,277 | ₩26,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,233 |
| +1.18% |
| 7.4천 |
| 2026.09.29 | ₩27,103 | ₩27,519 | ₩27,103 | ₩27,424 | +1.18% | 9.9천 |
|---|
| 2026.09.28 | ₩27,116 | ₩27,452 | ₩27,116 | ₩27,304 | +0.69% | 2.4만 |
|---|
| 2026.09.25 | ₩26,969 | ₩27,344 | ₩26,969 | ₩27,116 | +0.55% | 1.4만 |
|---|
| 2026.09.24 | ₩27,224 | ₩27,411 | ₩27,130 | ₩27,170 | -0.20% | 3만 |
|---|
| 2026.09.23 | ₩27,143 | ₩27,198 | ₩27,023 | ₩27,198 | +0.20% | 1.8만 |
|---|
| 2026.09.22 | ₩27,572 | ₩27,572 | ₩27,271 | ₩27,352 | -0.80% | 1.5만 |
|---|
| 2026.09.21 | ₩27,626 | ₩27,720 | ₩27,547 | ₩27,611 | -0.05% | 1.5만 |
|---|
| 2026.09.18 | ₩27,559 | ₩27,854 | ₩27,559 | ₩27,794 | +0.85% | 2.5만 |
|---|
| 2026.09.17 | ₩27,653 | ₩27,653 | ₩27,411 | ₩27,527 | -0.46% | 2만 |
|---|
| 2026.09.16 | ₩27,519 | ₩27,814 | ₩27,385 | ₩27,631 | +0.41% | 9.6천 |
|---|
| 2026.09.15 | ₩27,653 | ₩27,867 | ₩27,546 | ₩27,841 | +0.68% | 1.7만 |
|---|
| 2026.09.14 | ₩27,961 | ₩27,961 | ₩27,438 | ₩27,492 | -1.68% | 1.8만 |
|---|
| 2026.09.11 | ₩27,800 | ₩27,827 | ₩27,613 | ₩27,761 | -0.14% | 1.7만 |
|---|
| 2026.09.10 | ₩27,867 | ₩27,975 | ₩27,774 | ₩27,914 | +0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩27,774 | ₩27,867 | ₩27,593 | ₩27,771 | -0.01% | 1.8만 |
|---|
| 2026.09.08 | ₩27,559 | ₩27,948 | ₩27,559 | ₩27,812 | +0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩27,398 | ₩27,551 | ₩27,398 | ₩27,519 | +0.44% | 7.2천 |
|---|
| 2026.09.03 | ₩27,371 | ₩27,452 | ₩27,232 | ₩27,399 | +0.10% | 2.2만 |
|---|
| 2026.09.02 | ₩27,787 | ₩27,787 | ₩27,532 | ₩27,538 | -0.90% | 8.9천 |
|---|
| 2026.09.01 | ₩27,827 | ₩28,022 | ₩27,716 | ₩27,977 | +0.54% | 2만 |
|---|
| 2026.08.31 | ₩27,814 | ₩27,841 | ₩27,639 | ₩27,841 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩27,552 | ₩27,713 | ₩27,551 | ₩27,713 | +0.58% | 1.5만 |
|---|
| 2026.08.27 | ₩27,854 | ₩27,854 | ₩27,653 | ₩27,689 | -0.59% | 6.2천 |
|---|
| 2026.08.26 | ₩27,827 | ₩27,827 | ₩27,653 | ₩27,803 | -0.09% | 8.1천 |
|---|
| 2026.08.25 | ₩27,774 | ₩27,961 | ₩27,733 | ₩27,908 | +0.48% | 2.7만 |
|---|
| 2026.08.24 | ₩27,961 | ₩27,961 | ₩27,626 | ₩27,661 | -1.07% | 1.9만 |
|---|
| 2026.08.21 | ₩28,511 | ₩28,511 | ₩27,733 | ₩27,806 | -2.47% | 2.5만 |
|---|
| 2026.08.20 | ₩27,908 | ₩28,149 | ₩27,894 | ₩28,102 | +0.70% | 1.2만 |
|---|
| 2026.08.19 | ₩28,082 | ₩28,082 | ₩27,854 | ₩27,947 | -0.48% | 1.6만 |
|---|
| 2026.08.18 | ₩28,364 | ₩28,618 | ₩28,364 | ₩28,618 | +0.90% | 1만 |
|---|
| 2026.08.17 | ₩28,028 | ₩28,431 | ₩28,028 | ₩28,405 | +1.34% | 1.4만 |
|---|
| 2026.08.14 | ₩27,988 | ₩28,082 | ₩27,733 | ₩27,995 | +0.02% | 1.1만 |
|---|
| 2026.08.13 | ₩28,162 | ₩28,230 | ₩27,928 | ₩27,933 | -0.81% | 2.6만 |
|---|
| 2026.08.12 | ₩28,069 | ₩28,323 | ₩28,069 | ₩28,176 | +0.38% | 2.6만 |
|---|
| 2026.08.11 | ₩28,565 | ₩28,565 | ₩28,384 | ₩28,488 | -0.27% | 1.2만 |
|---|
| 2026.08.10 | ₩28,779 | ₩28,779 | ₩28,565 | ₩28,590 | -0.66% | 2.5만 |
|---|
| 2026.08.07 | ₩28,981 | ₩28,981 | ₩28,632 | ₩28,679 | -1.04% | 1.1만 |
|---|
| 2026.08.06 | ₩28,632 | ₩29,061 | ₩28,632 | ₩29,034 | +1.41% | 1.2만 |
|---|
| 2026.08.05 | ₩28,484 | ₩28,786 | ₩28,484 | ₩28,659 | +0.61% | 3.5만 |
|---|
| 2026.08.04 | ₩29,369 | ₩29,450 | ₩29,007 | ₩29,007 | -1.23% | 3.7만 |
|---|
| 2026.08.03 | ₩29,866 | ₩29,866 | ₩29,369 | ₩29,369 | -1.66% | 2만 |
|---|
| 2026.07.31 | ₩29,705 | ₩30,023 | ₩29,611 | ₩29,866 | +0.54% | 1.6만 |
|---|
| 2026.07.30 | ₩29,302 | ₩29,711 | ₩29,302 | ₩29,550 | +0.85% | 7천 |
|---|
| 2026.07.29 | ₩29,423 | ₩29,504 | ₩29,235 | ₩29,504 | +0.27% | 1.3만 |
|---|
| 2026.07.28 | ₩29,906 | ₩29,906 | ₩29,450 | ₩29,605 | -1.00% | 2.2만 |
|---|
| 2026.07.27 | ₩29,973 | ₩30,040 | ₩29,785 | ₩29,905 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩30,308 | ₩30,382 | ₩30,190 | ₩30,228 | -0.27% | 7.9천 |
|---|
| 2026.07.23 | ₩30,067 | ₩30,315 | ₩30,067 | ₩30,228 | +0.54% | 1.2만 |
|---|
| 2026.07.22 | ₩29,906 | ₩29,986 | ₩29,658 | ₩29,960 | +0.18% | 7.8천 |
|---|
| 2026.07.21 | ₩30,134 | ₩30,134 | ₩29,906 | ₩30,067 | -0.22% | 2.1만 |
|---|
| 2026.07.20 | ₩29,812 | ₩29,933 | ₩29,732 | ₩29,890 | +0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩29,477 | ₩29,866 | ₩29,436 | ₩29,815 | +1.15% | 1.8만 |
|---|
| 2026.07.16 | ₩29,785 | ₩29,785 | ₩29,436 | ₩29,517 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩29,611 | ₩29,785 | ₩29,436 | ₩29,785 | +0.59% | 2.2만 |
|---|
| 2026.07.14 | ₩30,174 | ₩30,241 | ₩29,858 | ₩30,214 | +0.13% | 2.5만 |
|---|
| 2026.07.13 | ₩29,852 | ₩30,147 | ₩29,852 | ₩30,064 | +0.71% | 1.5만 |
|---|
| 2026.07.10 | ₩30,509 | ₩30,509 | ₩30,135 | ₩30,147 | -1.19% | 6.3천 |
|---|
| 2026.07.09 | ₩30,603 | ₩30,603 | ₩30,348 | ₩30,362 | -0.79% | 1.4만 |
|---|
| 2026.07.08 | ₩30,885 | ₩30,885 | ₩30,523 | ₩30,646 | -0.77% | 1.5만 |
|---|
| 2026.07.07 | ₩30,456 | ₩30,804 | ₩30,456 | ₩30,751 | +0.97% | 2.8만 |
|---|
| 2026.07.06 | ₩30,402 | ₩30,778 | ₩30,402 | ₩30,650 | +0.82% | 2.1만 |
|---|
| 2026.07.02 | ₩30,818 | ₩30,818 | ₩30,214 | ₩30,456 | -1.17% | 1.7만 |
|---|
| 2026.07.01 | ₩31,059 | ₩31,059 | ₩30,576 | ₩30,697 | -1.17% | 2.6만 |
|---|
| 2026.06.30 | ₩31,448 | ₩31,448 | ₩31,006 | ₩31,368 | -0.26% | 3.5만 |
|---|
| 2026.06.29 | ₩31,126 | ₩31,287 | ₩31,046 | ₩31,046 | -0.26% | 2.6만 |
|---|
| 2026.06.26 | ₩31,207 | ₩31,381 | ₩31,052 | ₩31,234 | +0.09% | 9.7천 |
|---|
| 2026.06.25 | ₩31,260 | ₩31,274 | ₩30,925 | ₩31,113 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩31,620 | ₩31,622 | ₩31,153 | ₩31,322 | -0.94% | 1.9만 |
|---|
| 2026.06.23 | ₩32,119 | ₩32,132 | ₩31,884 | ₩32,119 | 0.00% | 3.1만 |
|---|
| 2026.06.22 | ₩31,475 | ₩31,944 | ₩31,475 | ₩31,944 | +1.49% | 1.6만 |
|---|
| 2026.06.18 | ₩31,542 | ₩31,837 | ₩31,542 | ₩31,719 | +0.56% | 1.5만 |
|---|
| 2026.06.17 | ₩31,462 | ₩32,025 | ₩31,327 | ₩31,931 | +1.49% | 1.7만 |
|---|
| 2026.06.16 | ₩31,837 | ₩31,891 | ₩31,502 | ₩31,891 | +0.17% | 3만 |
|---|
| 2026.06.15 | ₩31,462 | ₩31,622 | ₩31,260 | ₩31,529 | +0.21% | 3.8만 |
|---|
| 2026.06.12 | ₩31,649 | ₩31,770 | ₩31,515 | ₩31,609 | -0.13% | 1.1만 |
|---|
| 2026.06.11 | ₩31,971 | ₩32,159 | ₩31,596 | ₩31,596 | -1.17% | 1.6만 |
|---|
| 2026.06.10 | ₩32,052 | ₩32,141 | ₩31,892 | ₩32,078 | +0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩32,333 | ₩32,749 | ₩32,186 | ₩32,414 | +0.25% | 2.2만 |
|---|
| 2026.06.08 | ₩32,467 | ₩32,868 | ₩32,414 | ₩32,508 | +0.12% | 2.4만 |
|---|
| 2026.06.05 | ₩32,668 | ₩32,722 | ₩32,373 | ₩32,709 | +0.12% | 2.8만 |
|---|
| 2026.06.04 | ₩32,266 | ₩32,427 | ₩32,132 | ₩32,253 | -0.04% | 1.9만 |
|---|
| 2026.06.03 | ₩32,347 | ₩32,440 | ₩32,199 | ₩32,400 | +0.17% | 2.2만 |
|---|
| 2026.06.02 | ₩32,360 | ₩32,601 | ₩32,360 | ₩32,601 | +0.75% | 3.7만 |
|---|
| 2026.06.01 | ₩32,843 | ₩34,130 | ₩32,213 | ₩32,359 | -1.47% | 4.2만 |
|---|
| 2026.05.29 | ₩32,923 | ₩32,923 | ₩32,454 | ₩32,548 | -1.14% | 1.4만 |
|---|
| 2026.05.28 | ₩32,722 | ₩32,737 | ₩32,470 | ₩32,651 | -0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩33,017 | ₩33,017 | ₩32,467 | ₩32,508 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩33,366 | ₩33,634 | ₩33,178 | ₩33,634 | +0.80% | 3.3만 |
|---|
| 2026.05.22 | ₩33,674 | ₩33,674 | ₩33,326 | ₩33,326 | -1.04% | 3.1만 |
|---|
| 2026.05.21 | ₩34,023 | ₩34,082 | ₩33,768 | ₩33,835 | -0.55% | 2.9만 |
|---|
| 2026.05.20 | ₩34,157 | ₩34,238 | ₩33,527 | ₩33,527 | -1.85% | 2.8만 |
|---|
| 2026.05.19 | ₩34,425 | ₩34,584 | ₩34,211 | ₩34,533 | +0.31% | 3.7만 |
|---|
| 2026.05.18 | ₩34,653 | ₩34,653 | ₩34,079 | ₩34,263 | -1.13% | 2.5만 |
|---|
| 2026.05.15 | ₩34,103 | ₩34,412 | ₩34,103 | ₩34,412 | +0.90% | 1.1만 |
|---|
| 2026.05.14 | ₩33,969 | ₩34,130 | ₩33,889 | ₩34,063 | +0.28% | 2.9만 |
|---|
| 2026.05.13 | ₩34,224 | ₩34,251 | ₩33,875 | ₩34,137 | -0.25% | 1.9만 |
|---|
| 2026.05.12 | ₩34,479 | ₩34,680 | ₩34,432 | ₩34,457 | -0.06% | 2만 |
|---|
| 2026.05.11 | ₩34,278 | ₩34,437 | ₩34,264 | ₩34,412 | +0.39% | 1.2만 |
|---|
| 2026.05.08 | ₩34,559 | ₩34,794 | ₩34,197 | ₩34,264 | -0.85% | 2.1만 |
|---|
| 2026.05.07 | ₩33,942 | ₩34,559 | ₩33,942 | ₩34,305 | +1.07% | 3.2만 |
|---|
| 2026.05.06 | ₩34,318 | ₩34,758 | ₩34,117 | ₩34,117 | -0.59% | 3.6만 |
|---|
| 2026.05.05 | ₩34,895 | ₩35,337 | ₩34,895 | ₩35,082 | +0.54% | 2.3만 |
|---|
| 2026.05.04 | ₩35,056 | ₩35,056 | ₩34,671 | ₩35,049 | -0.02% | 2.2만 |
|---|
| 2026.05.01 | ₩34,881 | ₩34,905 | ₩34,626 | ₩34,830 | -0.15% | 1.4만 |
|---|
| 2026.04.30 | ₩35,002 | ₩35,269 | ₩34,821 | ₩34,841 | -0.46% | 1.9만 |
|---|
| 2026.04.29 | ₩35,216 | ₩35,391 | ₩35,096 | ₩35,113 | -0.29% | 1.8만 |
|---|
| 2026.04.28 | ₩35,726 | ₩35,766 | ₩35,475 | ₩35,706 | -0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩35,793 | ₩35,793 | ₩35,377 | ₩35,522 | -0.76% | 1.4만 |
|---|
| 2026.04.24 | ₩35,082 | ₩35,552 | ₩35,082 | ₩35,418 | +0.96% | 2.3만 |
|---|
| 2026.04.23 | ₩34,881 | ₩35,512 | ₩34,881 | ₩35,253 | +1.06% | 2.4만 |
|---|
| 2026.04.22 | ₩34,868 | ₩35,203 | ₩34,868 | ₩34,921 | +0.15% | 4.4만 |
|---|
| 2026.04.21 | ₩35,632 | ₩35,847 | ₩35,263 | ₩35,820 | +0.53% | 3.3만 |
|---|
| 2026.04.20 | ₩36,048 | ₩36,048 | ₩35,565 | ₩35,565 | -1.34% | 1.7만 |
|---|
| 2026.04.17 | ₩36,155 | ₩36,155 | ₩35,418 | ₩35,914 | -0.67% | 5.5만 |
|---|
| 2026.04.16 | ₩36,410 | ₩36,544 | ₩36,209 | ₩36,289 | -0.33% | 4.2만 |
|---|
| 2026.04.15 | ₩37,040 | ₩37,040 | ₩36,558 | ₩36,759 | -0.76% | 4.4만 |
|---|
| 2026.04.14 | ₩37,724 | ₩37,832 | ₩37,282 | ₩37,496 | -0.60% | 7.2만 |
|---|
| 2026.04.13 | ₩38,556 | ₩38,793 | ₩37,697 | ₩37,832 | -1.88% | 3.4만 |
|---|
| 2026.04.10 | ₩38,314 | ₩38,422 | ₩38,113 | ₩38,381 | +0.18% | 2.3만 |
|---|
| 2026.04.09 | ₩38,073 | ₩38,462 | ₩38,046 | ₩38,046 | -0.07% | 1.9만 |
|---|
| 2026.04.08 | ₩37,550 | ₩38,314 | ₩36,866 | ₩37,979 | +1.14% | 5.7만 |
|---|
| 2026.04.07 | ₩38,931 | ₩39,535 | ₩38,931 | ₩39,173 | +0.62% | 4.6만 |
|---|
| 2026.04.06 | ₩39,106 | ₩39,159 | ₩38,971 | ₩39,013 | -0.24% | 3.5만 |
|---|
| 2026.04.02 | ₩39,790 | ₩39,790 | ₩39,020 | ₩39,092 | -1.75% | 4.9만 |
|---|
| 2026.04.01 | ₩38,784 | ₩39,241 | ₩38,764 | ₩39,065 | +0.73% | 5.2만 |
|---|
| 2026.03.31 | ₩39,964 | ₩40,085 | ₩39,293 | ₩39,347 | -1.54% | 7.1만 |
|---|
| 2026.03.30 | ₩39,602 | ₩40,219 | ₩39,575 | ₩40,103 | +1.27% | 5.2만 |
|---|
| 2026.03.27 | ₩39,508 | ₩39,977 | ₩39,508 | ₩39,936 | +1.08% | 3.1만 |
|---|
| 2026.03.26 | ₩38,985 | ₩39,495 | ₩38,808 | ₩39,495 | +1.31% | 1.5만 |
|---|
| 2026.03.25 | ₩38,757 | ₩39,092 | ₩38,603 | ₩38,918 | +0.42% | 3.1만 |
|---|
| 2026.03.24 | ₩40,152 | ₩40,152 | ₩39,441 | ₩39,696 | -1.14% | 5.4만 |
|---|
| 2026.03.23 | ₩39,682 | ₩39,682 | ₩38,891 | ₩39,387 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩38,971 | ₩39,910 | ₩38,971 | ₩39,776 | +2.06% | 2.2만 |
|---|
| 2026.03.19 | ₩39,293 | ₩39,293 | ₩38,961 | ₩39,039 | -0.65% | 3.1만 |
|---|
| 2026.03.18 | ₩38,690 | ₩38,891 | ₩38,278 | ₩38,831 | +0.36% | 3만 |
|---|
| 2026.03.17 | ₩39,186 | ₩39,186 | ₩38,623 | ₩38,824 | -0.92% | 5.2만 |
|---|
| 2026.03.16 | ₩39,224 | ₩39,401 | ₩39,039 | ₩39,226 | +0.01% | 3.6만 |
|---|
| 2026.03.13 | ₩38,931 | ₩39,374 | ₩38,931 | ₩39,374 | +1.14% | 2.6만 |
|---|
| 2026.03.12 | ₩38,851 | ₩39,267 | ₩38,757 | ₩39,226 | +0.97% | 1.1만 |
|---|
| 2026.03.11 | ₩38,609 | ₩38,864 | ₩38,408 | ₩38,730 | +0.31% | 2.3만 |
|---|
| 2026.03.10 | ₩38,489 | ₩39,159 | ₩38,489 | ₩39,065 | +1.50% | 2.8만 |
|---|
| 2026.03.09 | ₩38,676 | ₩39,053 | ₩38,569 | ₩38,690 | +0.03% | 1.3만 |
|---|
| 2026.03.06 | ₩38,603 | ₩38,797 | ₩38,542 | ₩38,650 | +0.12% | 1만 |
|---|
| 2026.03.05 | ₩38,261 | ₩38,623 | ₩38,100 | ₩38,288 | +0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩38,153 | ₩38,542 | ₩37,879 | ₩38,334 | +0.47% | 2만 |
|---|
| 2026.03.03 | ₩39,562 | ₩39,562 | ₩38,757 | ₩38,902 | -1.67% | 3.8만 |
|---|
| 2026.03.02 | ₩39,374 | ₩39,374 | ₩38,703 | ₩39,025 | -0.89% | 1.4만 |
|---|
| 2026.02.27 | ₩38,945 | ₩38,945 | ₩38,556 | ₩38,583 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩38,650 | ₩38,870 | ₩38,337 | ₩38,368 | -0.73% | 1만 |
|---|
| 2026.02.25 | ₩38,636 | ₩38,723 | ₩38,381 | ₩38,489 | -0.38% | 1.4만 |
|---|
| 2026.02.24 | ₩39,669 | ₩39,669 | ₩38,971 | ₩39,387 | -0.71% | 5.4만 |
|---|
| 2026.02.23 | ₩39,039 | ₩39,508 | ₩39,039 | ₩39,414 | +0.96% | 1.8만 |
|---|
| 2026.02.20 | ₩38,274 | ₩39,293 | ₩37,121 | ₩38,636 | +0.95% | 2.8만 |
|---|
| 2026.02.19 | ₩38,750 | ₩38,904 | ₩38,682 | ₩38,878 | +0.33% | 1.7만 |
|---|
| 2026.02.18 | ₩38,643 | ₩38,690 | ₩38,220 | ₩38,435 | -0.54% | 1.6만 |
|---|
| 2026.02.17 | ₩39,173 | ₩39,736 | ₩39,159 | ₩39,280 | +0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩39,441 | ₩39,563 | ₩39,012 | ₩39,307 | -0.34% | 9.2천 |
|---|
| 2026.02.12 | ₩38,569 | ₩39,676 | ₩38,569 | ₩39,535 | +2.50% | 1.5만 |
|---|
| 2026.02.11 | ₩38,542 | ₩39,092 | ₩38,542 | ₩38,770 | +0.59% | 1.3만 |
|---|
| 2026.02.10 | ₩39,280 | ₩39,280 | ₩38,788 | ₩39,132 | -0.38% | 1.1만 |
|---|
| 2026.02.09 | ₩39,508 | ₩39,508 | ₩39,012 | ₩39,012 | -1.26% | 1.7만 |
|---|
| 2026.02.06 | ₩40,044 | ₩40,044 | ₩38,998 | ₩39,159 | -2.21% | 1.9만 |
|---|
| 2026.02.05 | ₩39,414 | ₩39,977 | ₩39,414 | ₩39,857 | +1.12% | 3.1만 |
|---|
| 2026.02.04 | ₩39,910 | ₩39,910 | ₩39,387 | ₩39,387 | -1.31% | 4.5만 |
|---|
| 2026.02.03 | ₩39,964 | ₩41,439 | ₩39,763 | ₩40,259 | +0.74% | 3.2만 |
|---|
| 2026.02.02 | ₩40,125 | ₩40,393 | ₩39,655 | ₩39,964 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩39,938 | ₩40,311 | ₩39,925 | ₩40,178 | +0.60% | 1.5만 |
|---|
| 2026.01.29 | ₩39,696 | ₩40,432 | ₩39,696 | ₩40,233 | +1.35% | 3.7만 |
|---|
| 2026.01.28 | ₩39,910 | ₩39,910 | ₩39,551 | ₩39,885 | -0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩39,843 | ₩40,547 | ₩39,843 | ₩40,326 | +1.21% | 3.8만 |
|---|
| 2026.01.26 | ₩39,374 | ₩40,048 | ₩39,374 | ₩39,870 | +1.26% | 1.6만 |
|---|
| 2026.01.23 | ₩39,629 | ₩40,004 | ₩39,468 | ₩39,562 | -0.17% | 2.2만 |
|---|
| 2026.01.22 | ₩39,749 | ₩39,836 | ₩39,414 | ₩39,575 | -0.44% | 3만 |
|---|
| 2026.01.21 | ₩40,581 | ₩40,881 | ₩40,044 | ₩40,152 | -1.06% | 3.2만 |
|---|
| 2026.01.20 | ₩40,822 | ₩41,203 | ₩40,500 | ₩41,117 | +0.72% | 3.1만 |
|---|
| 2026.01.16 | ₩40,219 | ₩40,634 | ₩40,219 | ₩40,406 | +0.47% | 2.4만 |
|---|
| 2026.01.15 | ₩40,862 | ₩40,862 | ₩40,264 | ₩40,543 | -0.78% | 3.1만 |
|---|
| 2026.01.14 | ₩40,970 | ₩41,104 | ₩40,473 | ₩40,500 | -1.15% | 3.1만 |
|---|
| 2026.01.13 | ₩41,318 | ₩41,560 | ₩41,184 | ₩41,493 | +0.42% | 2.9만 |
|---|
| 2026.01.12 | ₩41,506 | ₩41,962 | ₩41,064 | ₩41,064 | -1.07% | 3만 |
|---|
| 2026.01.09 | ₩41,573 | ₩41,868 | ₩41,318 | ₩41,439 | -0.32% | 3.1만 |
|---|
| 2026.01.08 | ₩42,190 | ₩42,639 | ₩41,721 | ₩41,721 | -1.11% | 3.7만 |
|---|
| 2026.01.07 | ₩42,203 | ₩42,472 | ₩41,975 | ₩42,123 | -0.19% | 3.5만 |
|---|
| 2026.01.06 | ₩43,075 | ₩43,377 | ₩42,673 | ₩42,779 | -0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩44,255 | ₩44,296 | ₩43,115 | ₩43,290 | -2.18% | 7.9만 |
|---|
| 2026.01.02 | ₩45,248 | ₩45,798 | ₩44,322 | ₩44,474 | -1.71% | 4만 |
|---|
| 2025.12.31 | ₩45,623 | ₩45,905 | ₩45,503 | ₩45,529 | -0.21% | 2.8만 |
|---|
| 2025.12.30 | ₩45,744 | ₩46,193 | ₩45,744 | ₩46,193 | +0.98% | 5만 |
|---|
| 2025.12.29 | ₩45,663 | ₩45,824 | ₩45,288 | ₩45,744 | +0.18% | 4.4만 |
|---|
| 2025.12.26 | ₩45,529 | ₩45,690 | ₩45,382 | ₩45,382 | -0.32% | 3만 |
|---|
| 2025.12.24 | ₩45,677 | ₩45,811 | ₩45,409 | ₩45,409 | -0.59% | 3.6만 |
|---|
| 2025.12.23 | ₩45,999 | ₩46,468 | ₩45,999 | ₩46,347 | +0.76% | 4.9만 |
|---|
| 2025.12.22 | ₩45,596 | ₩45,932 | ₩45,570 | ₩45,932 | +0.74% | 4.7만 |
|---|
| 2025.12.19 | ₩45,824 | ₩46,072 | ₩45,650 | ₩45,932 | +0.23% | 2.8만 |
|---|
| 2025.12.18 | ₩45,985 | ₩46,133 | ₩45,610 | ₩46,039 | +0.12% | 3.9만 |
|---|
| 2025.12.17 | ₩46,254 | ₩46,669 | ₩46,012 | ₩46,616 | +0.78% | 4.7만 |
|---|
| 2025.12.16 | ₩47,313 | ₩47,313 | ₩46,669 | ₩47,045 | -0.57% | 9.1만 |
|---|
| 2025.12.15 | ₩46,066 | ₩47,192 | ₩46,066 | ₩47,179 | +2.42% | 5.4만 |
|---|
| 2025.12.12 | ₩45,999 | ₩46,569 | ₩45,677 | ₩46,428 | +0.93% | 3.2만 |
|---|
| 2025.12.11 | ₩46,803 | ₩46,809 | ₩45,730 | ₩45,838 | -2.06% | 3만 |
|---|
| 2025.12.10 | ₩46,093 | ₩46,642 | ₩45,798 | ₩45,932 | -0.35% | 4.5만 |
|---|
| 2025.12.09 | ₩46,844 | ₩47,302 | ₩46,656 | ₩46,656 | -0.40% | 6만 |
|---|
| 2025.12.08 | ₩46,790 | ₩47,320 | ₩46,616 | ₩46,817 | +0.06% | 3.5만 |
|---|
| 2025.12.05 | ₩46,481 | ₩47,014 | ₩46,481 | ₩46,911 | +0.92% | 2.3만 |
|---|
| 2025.12.04 | ₩48,158 | ₩48,158 | ₩46,844 | ₩46,844 | -2.73% | 8.5만 |
|---|
| 2025.12.03 | ₩48,386 | ₩48,697 | ₩47,722 | ₩47,742 | -1.33% | 7.9만 |
|---|
| 2025.12.02 | ₩48,842 | ₩49,526 | ₩48,413 | ₩49,526 | +1.40% | 7만 |
|---|
| 2025.12.01 | ₩49,311 | ₩49,553 | ₩48,775 | ₩49,284 | -0.05% | 9.4만 |
|---|
| 2025.11.28 | ₩49,405 | ₩49,405 | ₩48,480 | ₩48,560 | -1.71% | 7.4만 |
|---|
| 2025.11.26 | ₩50,022 | ₩50,089 | ₩49,204 | ₩49,606 | -0.83% | 10.7만 |
|---|
| 2025.11.25 | ₩52,101 | ₩52,436 | ₩51,175 | ₩51,262 | -1.61% | 12.6만 |
|---|
| 2025.11.24 | ₩53,147 | ₩53,147 | ₩51,510 | ₩51,524 | -3.05% | 8.6만 |
|---|
| 2025.11.21 | ₩53,080 | ₩53,804 | ₩52,704 | ₩53,147 | +0.13% | 9.1만 |
|---|
| 2025.11.20 | ₩50,786 | ₩53,629 | ₩50,786 | ₩53,106 | +4.57% | 10.3만 |
|---|
| 2025.11.19 | ₩51,269 | ₩52,221 | ₩50,959 | ₩51,832 | +1.10% | 9.6만 |
|---|
| 2025.11.18 | ₩53,643 | ₩53,643 | ₩52,316 | ₩52,557 | -2.03% | 26.4만 |
|---|
| 2025.11.17 | ₩52,838 | ₩52,945 | ₩51,960 | ₩52,691 | -0.28% | 7.9만 |
|---|
| 2025.11.14 | ₩52,034 | ₩52,940 | ₩51,484 | ₩52,216 | +0.35% | 7.9만 |
|---|
| 2025.11.13 | ₩51,671 | ₩52,288 | ₩50,625 | ₩52,020 | +0.67% | 5.9만 |
|---|
| 2025.11.12 | ₩49,915 | ₩50,717 | ₩49,807 | ₩50,692 | +1.56% | 4.7만 |
|---|
| 2025.11.11 | ₩50,894 | ₩51,564 | ₩50,522 | ₩51,296 | +0.79% | 8.5만 |
|---|
| 2025.11.10 | ₩50,397 | ₩50,625 | ₩49,633 | ₩50,210 | -0.37% | 4.5만 |
|---|
| 2025.11.07 | ₩52,288 | ₩52,617 | ₩51,285 | ₩51,390 | -1.72% | 7.8만 |
|---|
| 2025.11.06 | ₩51,175 | ₩51,846 | ₩50,424 | ₩51,846 | +1.31% | 5.7만 |
|---|
| 2025.11.05 | ₩51,323 | ₩51,423 | ₩50,545 | ₩51,423 | +0.20% | 7.6만 |
|---|
| 2025.11.04 | ₩51,993 | ₩51,993 | ₩50,907 | ₩51,806 | -0.36% | 7.5만 |
|---|
| 2025.11.03 | ₩49,888 | ₩50,961 | ₩49,633 | ₩50,639 | +1.51% | 4.6만 |
|---|
| 2025.10.31 | ₩49,968 | ₩50,330 | ₩49,794 | ₩50,035 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩50,210 | ₩50,430 | ₩49,646 | ₩50,344 | +0.27% | 3.5만 |
|---|
| 2025.10.29 | ₩49,821 | ₩50,116 | ₩49,365 | ₩49,687 | -0.27% | 6.5만 |
|---|
| 2025.10.28 | ₩50,196 | ₩50,706 | ₩49,955 | ₩50,592 | +0.79% | 8.1만 |
|---|
| 2025.10.27 | ₩50,692 | ₩50,692 | ₩50,102 | ₩50,169 | -1.03% | 4.3만 |
|---|
| 2025.10.24 | ₩51,953 | ₩51,953 | ₩50,536 | ₩50,786 | -2.25% | 5만 |
|---|
| 2025.10.23 | ₩52,798 | ₩52,798 | ₩52,101 | ₩52,355 | -0.84% | 3.4만 |
|---|
| 2025.10.22 | ₩51,645 | ₩53,348 | ₩51,645 | ₩53,308 | +3.22% | 4.7만 |
|---|
| 2025.10.21 | ₩52,369 | ₩52,728 | ₩52,060 | ₩52,624 | +0.49% | 5만 |
|---|
| 2025.10.20 | ₩52,382 | ₩52,382 | ₩51,658 | ₩52,235 | -0.28% | 3.8만 |
|---|
| 2025.10.17 | ₩52,838 | ₩53,133 | ₩52,074 | ₩52,798 | -0.08% | 5.7만 |
|---|
| 2025.10.16 | ₩51,470 | ₩52,208 | ₩51,229 | ₩51,673 | +0.39% | 3.1만 |
|---|
| 2025.10.15 | ₩51,940 | ₩51,940 | ₩50,686 | ₩51,388 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩53,012 | ₩53,737 | ₩52,178 | ₩52,797 | -0.41% | 3.8만 |
|---|
| 2025.10.13 | ₩52,557 | ₩53,140 | ₩52,557 | ₩52,780 | +0.43% | 2.5만 |
|---|
| 2025.10.10 | ₩52,329 | ₩53,978 | ₩51,925 | ₩53,978 | +3.15% | 5.3만 |
|---|