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 | ₩26,957 | ₩26,957 | ₩26,756 | ₩26,817 | -0.52% | 2.1만 |
| 2026.10.08 | ₩27,205 | ₩27,225 | ₩26,957 | ₩26,970 | -0.86% | 7.2천 |
| 2026.10.07 | ₩26,742 | ₩27,131 | ₩26,742 | ₩27,078 | +1.25% | 1.1만 |
| 2026.10.06 | ₩27,198 | ₩27,198 | ₩26,984 | ₩27,110 | -0.33% | 1.3만 |
| 2026.10.05 | ₩27,185 | ₩27,276 | ₩27,145 | ₩27,265 | +0.30% | 9.8천 |
| 2026.10.02 | ₩27,225 | ₩27,279 | ₩27,037 | ₩27,190 | -0.13% | 2.1만 |
| 2026.10.01 | ₩27,239 | ₩27,426 | ₩27,127 | ₩27,232 | -0.02% | 8.5천 |
| 2026.09.30 | ₩26,917 | ₩27,279 | ₩26,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,235 |
| +1.18% |
| 7.4천 |
| 2026.09.29 | ₩27,104 | ₩27,520 | ₩27,104 | ₩27,425 | +1.18% | 9.9천 |
|---|
| 2026.09.28 | ₩27,118 | ₩27,453 | ₩27,118 | ₩27,306 | +0.69% | 2.4만 |
|---|
| 2026.09.25 | ₩26,970 | ₩27,346 | ₩26,970 | ₩27,118 | +0.55% | 1.4만 |
|---|
| 2026.09.24 | ₩27,225 | ₩27,413 | ₩27,131 | ₩27,171 | -0.20% | 3만 |
|---|
| 2026.09.23 | ₩27,145 | ₩27,200 | ₩27,024 | ₩27,200 | +0.20% | 1.8만 |
|---|
| 2026.09.22 | ₩27,574 | ₩27,574 | ₩27,272 | ₩27,354 | -0.80% | 1.5만 |
|---|
| 2026.09.21 | ₩27,627 | ₩27,721 | ₩27,548 | ₩27,613 | -0.05% | 1.5만 |
|---|
| 2026.09.18 | ₩27,560 | ₩27,855 | ₩27,560 | ₩27,795 | +0.85% | 2.5만 |
|---|
| 2026.09.17 | ₩27,654 | ₩27,654 | ₩27,413 | ₩27,528 | -0.46% | 2만 |
|---|
| 2026.09.16 | ₩27,520 | ₩27,815 | ₩27,386 | ₩27,633 | +0.41% | 9.6천 |
|---|
| 2026.09.15 | ₩27,654 | ₩27,869 | ₩27,547 | ₩27,842 | +0.68% | 1.7만 |
|---|
| 2026.09.14 | ₩27,963 | ₩27,963 | ₩27,440 | ₩27,493 | -1.68% | 1.8만 |
|---|
| 2026.09.11 | ₩27,802 | ₩27,829 | ₩27,614 | ₩27,763 | -0.14% | 1.7만 |
|---|
| 2026.09.10 | ₩27,869 | ₩27,976 | ₩27,775 | ₩27,916 | +0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩27,775 | ₩27,869 | ₩27,594 | ₩27,772 | -0.01% | 1.8만 |
|---|
| 2026.09.08 | ₩27,560 | ₩27,949 | ₩27,560 | ₩27,814 | +0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩27,399 | ₩27,552 | ₩27,399 | ₩27,520 | +0.44% | 7.2천 |
|---|
| 2026.09.03 | ₩27,373 | ₩27,453 | ₩27,233 | ₩27,401 | +0.10% | 2.2만 |
|---|
| 2026.09.02 | ₩27,788 | ₩27,788 | ₩27,534 | ₩27,539 | -0.90% | 8.9천 |
|---|
| 2026.09.01 | ₩27,829 | ₩28,023 | ₩27,717 | ₩27,979 | +0.54% | 2만 |
|---|
| 2026.08.31 | ₩27,815 | ₩27,842 | ₩27,641 | ₩27,842 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩27,554 | ₩27,715 | ₩27,552 | ₩27,715 | +0.58% | 1.5만 |
|---|
| 2026.08.27 | ₩27,855 | ₩27,855 | ₩27,654 | ₩27,691 | -0.59% | 6.2천 |
|---|
| 2026.08.26 | ₩27,829 | ₩27,829 | ₩27,654 | ₩27,805 | -0.09% | 8.1천 |
|---|
| 2026.08.25 | ₩27,775 | ₩27,963 | ₩27,735 | ₩27,909 | +0.48% | 2.7만 |
|---|
| 2026.08.24 | ₩27,963 | ₩27,963 | ₩27,627 | ₩27,662 | -1.07% | 1.9만 |
|---|
| 2026.08.21 | ₩28,513 | ₩28,513 | ₩27,735 | ₩27,807 | -2.47% | 2.5만 |
|---|
| 2026.08.20 | ₩27,909 | ₩28,151 | ₩27,896 | ₩28,104 | +0.70% | 1.2만 |
|---|
| 2026.08.19 | ₩28,083 | ₩28,083 | ₩27,855 | ₩27,948 | -0.48% | 1.6만 |
|---|
| 2026.08.18 | ₩28,365 | ₩28,620 | ₩28,365 | ₩28,620 | +0.90% | 1만 |
|---|
| 2026.08.17 | ₩28,030 | ₩28,432 | ₩28,030 | ₩28,407 | +1.34% | 1.4만 |
|---|
| 2026.08.14 | ₩27,990 | ₩28,083 | ₩27,735 | ₩27,996 | +0.02% | 1.1만 |
|---|
| 2026.08.13 | ₩28,164 | ₩28,231 | ₩27,929 | ₩27,935 | -0.81% | 2.6만 |
|---|
| 2026.08.12 | ₩28,070 | ₩28,325 | ₩28,070 | ₩28,177 | +0.38% | 2.6만 |
|---|
| 2026.08.11 | ₩28,566 | ₩28,566 | ₩28,385 | ₩28,490 | -0.27% | 1.2만 |
|---|
| 2026.08.10 | ₩28,781 | ₩28,781 | ₩28,566 | ₩28,592 | -0.66% | 2.5만 |
|---|
| 2026.08.07 | ₩28,982 | ₩28,982 | ₩28,633 | ₩28,680 | -1.04% | 1.1만 |
|---|
| 2026.08.06 | ₩28,633 | ₩29,063 | ₩28,633 | ₩29,036 | +1.41% | 1.2만 |
|---|
| 2026.08.05 | ₩28,486 | ₩28,788 | ₩28,486 | ₩28,660 | +0.61% | 3.5만 |
|---|
| 2026.08.04 | ₩29,371 | ₩29,451 | ₩29,009 | ₩29,009 | -1.23% | 3.7만 |
|---|
| 2026.08.03 | ₩29,867 | ₩29,867 | ₩29,371 | ₩29,371 | -1.66% | 2만 |
|---|
| 2026.07.31 | ₩29,706 | ₩30,024 | ₩29,612 | ₩29,867 | +0.54% | 1.6만 |
|---|
| 2026.07.30 | ₩29,304 | ₩29,713 | ₩29,304 | ₩29,552 | +0.85% | 7천 |
|---|
| 2026.07.29 | ₩29,425 | ₩29,505 | ₩29,237 | ₩29,505 | +0.27% | 1.3만 |
|---|
| 2026.07.28 | ₩29,907 | ₩29,907 | ₩29,451 | ₩29,607 | -1.00% | 2.2만 |
|---|
| 2026.07.27 | ₩29,974 | ₩30,042 | ₩29,787 | ₩29,906 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩30,310 | ₩30,384 | ₩30,192 | ₩30,229 | -0.27% | 7.9천 |
|---|
| 2026.07.23 | ₩30,068 | ₩30,316 | ₩30,068 | ₩30,229 | +0.54% | 1.2만 |
|---|
| 2026.07.22 | ₩29,907 | ₩29,988 | ₩29,659 | ₩29,961 | +0.18% | 7.8천 |
|---|
| 2026.07.21 | ₩30,135 | ₩30,135 | ₩29,907 | ₩30,068 | -0.22% | 2.1만 |
|---|
| 2026.07.20 | ₩29,814 | ₩29,934 | ₩29,733 | ₩29,891 | +0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩29,478 | ₩29,867 | ₩29,438 | ₩29,816 | +1.15% | 1.8만 |
|---|
| 2026.07.16 | ₩29,787 | ₩29,787 | ₩29,438 | ₩29,518 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩29,612 | ₩29,787 | ₩29,438 | ₩29,787 | +0.59% | 2.2만 |
|---|
| 2026.07.14 | ₩30,176 | ₩30,243 | ₩29,859 | ₩30,216 | +0.13% | 2.5만 |
|---|
| 2026.07.13 | ₩29,854 | ₩30,149 | ₩29,854 | ₩30,066 | +0.71% | 1.5만 |
|---|
| 2026.07.10 | ₩30,511 | ₩30,511 | ₩30,137 | ₩30,149 | -1.19% | 6.3천 |
|---|
| 2026.07.09 | ₩30,605 | ₩30,605 | ₩30,350 | ₩30,363 | -0.79% | 1.4만 |
|---|
| 2026.07.08 | ₩30,886 | ₩30,886 | ₩30,524 | ₩30,648 | -0.77% | 1.5만 |
|---|
| 2026.07.07 | ₩30,457 | ₩30,806 | ₩30,457 | ₩30,752 | +0.97% | 2.8만 |
|---|
| 2026.07.06 | ₩30,404 | ₩30,779 | ₩30,404 | ₩30,652 | +0.82% | 2.1만 |
|---|
| 2026.07.02 | ₩30,819 | ₩30,819 | ₩30,216 | ₩30,457 | -1.17% | 1.7만 |
|---|
| 2026.07.01 | ₩31,061 | ₩31,061 | ₩30,578 | ₩30,699 | -1.17% | 2.6만 |
|---|
| 2026.06.30 | ₩31,450 | ₩31,450 | ₩31,007 | ₩31,369 | -0.26% | 3.5만 |
|---|
| 2026.06.29 | ₩31,128 | ₩31,289 | ₩31,047 | ₩31,047 | -0.26% | 2.6만 |
|---|
| 2026.06.26 | ₩31,208 | ₩31,383 | ₩31,054 | ₩31,235 | +0.09% | 9.7천 |
|---|
| 2026.06.25 | ₩31,262 | ₩31,275 | ₩30,927 | ₩31,114 | -0.47% | 1.3만 |
|---|
| 2026.06.24 | ₩31,621 | ₩31,624 | ₩31,155 | ₩31,324 | -0.94% | 1.9만 |
|---|
| 2026.06.23 | ₩32,120 | ₩32,134 | ₩31,886 | ₩32,120 | 0.00% | 3.1만 |
|---|
| 2026.06.22 | ₩31,477 | ₩31,946 | ₩31,477 | ₩31,946 | +1.49% | 1.6만 |
|---|
| 2026.06.18 | ₩31,544 | ₩31,839 | ₩31,544 | ₩31,721 | +0.56% | 1.5만 |
|---|
| 2026.06.17 | ₩31,463 | ₩32,026 | ₩31,329 | ₩31,933 | +1.49% | 1.7만 |
|---|
| 2026.06.16 | ₩31,839 | ₩31,892 | ₩31,503 | ₩31,892 | +0.17% | 3만 |
|---|
| 2026.06.15 | ₩31,463 | ₩31,624 | ₩31,262 | ₩31,530 | +0.21% | 3.8만 |
|---|
| 2026.06.12 | ₩31,651 | ₩31,772 | ₩31,517 | ₩31,611 | -0.13% | 1.1만 |
|---|
| 2026.06.11 | ₩31,973 | ₩32,161 | ₩31,597 | ₩31,597 | -1.17% | 1.6만 |
|---|
| 2026.06.10 | ₩32,053 | ₩32,143 | ₩31,894 | ₩32,080 | +0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩32,335 | ₩32,751 | ₩32,187 | ₩32,415 | +0.25% | 2.2만 |
|---|
| 2026.06.08 | ₩32,469 | ₩32,870 | ₩32,415 | ₩32,509 | +0.12% | 2.4만 |
|---|
| 2026.06.05 | ₩32,670 | ₩32,724 | ₩32,375 | ₩32,710 | +0.12% | 2.8만 |
|---|
| 2026.06.04 | ₩32,268 | ₩32,429 | ₩32,134 | ₩32,254 | -0.04% | 1.9만 |
|---|
| 2026.06.03 | ₩32,348 | ₩32,442 | ₩32,201 | ₩32,402 | +0.17% | 2.2만 |
|---|
| 2026.06.02 | ₩32,362 | ₩32,603 | ₩32,362 | ₩32,603 | +0.75% | 3.7만 |
|---|
| 2026.06.01 | ₩32,845 | ₩34,132 | ₩32,214 | ₩32,360 | -1.47% | 4.2만 |
|---|
| 2026.05.29 | ₩32,925 | ₩32,925 | ₩32,456 | ₩32,549 | -1.14% | 1.4만 |
|---|
| 2026.05.28 | ₩32,724 | ₩32,739 | ₩32,472 | ₩32,653 | -0.22% | 1.7만 |
|---|
| 2026.05.27 | ₩33,019 | ₩33,019 | ₩32,469 | ₩32,509 | -1.54% | 2.1만 |
|---|
| 2026.05.26 | ₩33,368 | ₩33,636 | ₩33,180 | ₩33,636 | +0.80% | 3.3만 |
|---|
| 2026.05.22 | ₩33,676 | ₩33,676 | ₩33,327 | ₩33,327 | -1.04% | 3.1만 |
|---|
| 2026.05.21 | ₩34,025 | ₩34,084 | ₩33,770 | ₩33,837 | -0.55% | 2.9만 |
|---|
| 2026.05.20 | ₩34,159 | ₩34,239 | ₩33,529 | ₩33,529 | -1.85% | 2.8만 |
|---|
| 2026.05.19 | ₩34,427 | ₩34,585 | ₩34,212 | ₩34,534 | +0.31% | 3.7만 |
|---|
| 2026.05.18 | ₩34,655 | ₩34,655 | ₩34,081 | ₩34,265 | -1.13% | 2.5만 |
|---|
| 2026.05.15 | ₩34,105 | ₩34,414 | ₩34,105 | ₩34,414 | +0.90% | 1.1만 |
|---|
| 2026.05.14 | ₩33,971 | ₩34,132 | ₩33,891 | ₩34,065 | +0.28% | 2.9만 |
|---|
| 2026.05.13 | ₩34,226 | ₩34,253 | ₩33,877 | ₩34,139 | -0.25% | 1.9만 |
|---|
| 2026.05.12 | ₩34,481 | ₩34,682 | ₩34,434 | ₩34,459 | -0.06% | 2만 |
|---|
| 2026.05.11 | ₩34,280 | ₩34,439 | ₩34,266 | ₩34,414 | +0.39% | 1.2만 |
|---|
| 2026.05.08 | ₩34,561 | ₩34,796 | ₩34,199 | ₩34,266 | -0.85% | 2.1만 |
|---|
| 2026.05.07 | ₩33,944 | ₩34,561 | ₩33,944 | ₩34,306 | +1.07% | 3.2만 |
|---|
| 2026.05.06 | ₩34,320 | ₩34,760 | ₩34,119 | ₩34,119 | -0.59% | 3.6만 |
|---|
| 2026.05.05 | ₩34,896 | ₩35,339 | ₩34,896 | ₩35,084 | +0.54% | 2.3만 |
|---|
| 2026.05.04 | ₩35,057 | ₩35,057 | ₩34,672 | ₩35,051 | -0.02% | 2.2만 |
|---|
| 2026.05.01 | ₩34,883 | ₩34,907 | ₩34,628 | ₩34,832 | -0.15% | 1.4만 |
|---|
| 2026.04.30 | ₩35,004 | ₩35,271 | ₩34,823 | ₩34,843 | -0.46% | 1.9만 |
|---|
| 2026.04.29 | ₩35,218 | ₩35,393 | ₩35,098 | ₩35,115 | -0.29% | 1.8만 |
|---|
| 2026.04.28 | ₩35,728 | ₩35,768 | ₩35,477 | ₩35,708 | -0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩35,795 | ₩35,795 | ₩35,379 | ₩35,524 | -0.76% | 1.4만 |
|---|
| 2026.04.24 | ₩35,084 | ₩35,554 | ₩35,084 | ₩35,420 | +0.96% | 2.3만 |
|---|
| 2026.04.23 | ₩34,883 | ₩35,513 | ₩34,883 | ₩35,255 | +1.06% | 2.4만 |
|---|
| 2026.04.22 | ₩34,870 | ₩35,205 | ₩34,870 | ₩34,923 | +0.15% | 4.4만 |
|---|
| 2026.04.21 | ₩35,634 | ₩35,849 | ₩35,265 | ₩35,822 | +0.53% | 3.3만 |
|---|
| 2026.04.20 | ₩36,050 | ₩36,050 | ₩35,567 | ₩35,567 | -1.34% | 1.7만 |
|---|
| 2026.04.17 | ₩36,157 | ₩36,157 | ₩35,420 | ₩35,916 | -0.67% | 5.5만 |
|---|
| 2026.04.16 | ₩36,412 | ₩36,546 | ₩36,211 | ₩36,291 | -0.33% | 4.2만 |
|---|
| 2026.04.15 | ₩37,042 | ₩37,042 | ₩36,559 | ₩36,761 | -0.76% | 4.4만 |
|---|
| 2026.04.14 | ₩37,726 | ₩37,834 | ₩37,284 | ₩37,498 | -0.60% | 7.2만 |
|---|
| 2026.04.13 | ₩38,558 | ₩38,795 | ₩37,699 | ₩37,834 | -1.88% | 3.4만 |
|---|
| 2026.04.10 | ₩38,316 | ₩38,424 | ₩38,115 | ₩38,383 | +0.18% | 2.3만 |
|---|
| 2026.04.09 | ₩38,075 | ₩38,464 | ₩38,048 | ₩38,048 | -0.07% | 1.9만 |
|---|
| 2026.04.08 | ₩37,552 | ₩38,316 | ₩36,868 | ₩37,981 | +1.14% | 5.7만 |
|---|
| 2026.04.07 | ₩38,933 | ₩39,537 | ₩38,933 | ₩39,175 | +0.62% | 4.6만 |
|---|
| 2026.04.06 | ₩39,108 | ₩39,161 | ₩38,974 | ₩39,015 | -0.24% | 3.5만 |
|---|
| 2026.04.02 | ₩39,792 | ₩39,792 | ₩39,022 | ₩39,094 | -1.75% | 4.9만 |
|---|
| 2026.04.01 | ₩38,786 | ₩39,243 | ₩38,766 | ₩39,067 | +0.73% | 5.2만 |
|---|
| 2026.03.31 | ₩39,966 | ₩40,087 | ₩39,295 | ₩39,349 | -1.54% | 7.1만 |
|---|
| 2026.03.30 | ₩39,604 | ₩40,221 | ₩39,577 | ₩40,105 | +1.27% | 5.2만 |
|---|
| 2026.03.27 | ₩39,510 | ₩39,979 | ₩39,510 | ₩39,938 | +1.08% | 3.1만 |
|---|
| 2026.03.26 | ₩38,987 | ₩39,497 | ₩38,810 | ₩39,497 | +1.31% | 1.5만 |
|---|
| 2026.03.25 | ₩38,759 | ₩39,094 | ₩38,605 | ₩38,920 | +0.42% | 3.1만 |
|---|
| 2026.03.24 | ₩40,154 | ₩40,154 | ₩39,443 | ₩39,698 | -1.14% | 5.4만 |
|---|
| 2026.03.23 | ₩39,684 | ₩39,684 | ₩38,893 | ₩39,389 | -0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩38,974 | ₩39,912 | ₩38,974 | ₩39,778 | +2.06% | 2.2만 |
|---|
| 2026.03.19 | ₩39,295 | ₩39,295 | ₩38,963 | ₩39,041 | -0.65% | 3.1만 |
|---|
| 2026.03.18 | ₩38,692 | ₩38,893 | ₩38,280 | ₩38,833 | +0.36% | 3만 |
|---|
| 2026.03.17 | ₩39,188 | ₩39,188 | ₩38,625 | ₩38,826 | -0.92% | 5.2만 |
|---|
| 2026.03.16 | ₩39,226 | ₩39,403 | ₩39,041 | ₩39,228 | +0.01% | 3.6만 |
|---|
| 2026.03.13 | ₩38,933 | ₩39,376 | ₩38,933 | ₩39,376 | +1.14% | 2.6만 |
|---|
| 2026.03.12 | ₩38,853 | ₩39,269 | ₩38,759 | ₩39,228 | +0.97% | 1.1만 |
|---|
| 2026.03.11 | ₩38,611 | ₩38,866 | ₩38,410 | ₩38,732 | +0.31% | 2.3만 |
|---|
| 2026.03.10 | ₩38,491 | ₩39,161 | ₩38,491 | ₩39,067 | +1.50% | 2.8만 |
|---|
| 2026.03.09 | ₩38,678 | ₩39,055 | ₩38,571 | ₩38,692 | +0.03% | 1.3만 |
|---|
| 2026.03.06 | ₩38,605 | ₩38,799 | ₩38,544 | ₩38,652 | +0.12% | 1만 |
|---|
| 2026.03.05 | ₩38,263 | ₩38,625 | ₩38,102 | ₩38,290 | +0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩38,155 | ₩38,544 | ₩37,881 | ₩38,336 | +0.47% | 2만 |
|---|
| 2026.03.03 | ₩39,564 | ₩39,564 | ₩38,759 | ₩38,904 | -1.67% | 3.8만 |
|---|
| 2026.03.02 | ₩39,376 | ₩39,376 | ₩38,705 | ₩39,027 | -0.89% | 1.4만 |
|---|
| 2026.02.27 | ₩38,947 | ₩38,947 | ₩38,558 | ₩38,585 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩38,652 | ₩38,872 | ₩38,339 | ₩38,370 | -0.73% | 1만 |
|---|
| 2026.02.25 | ₩38,638 | ₩38,725 | ₩38,383 | ₩38,491 | -0.38% | 1.4만 |
|---|
| 2026.02.24 | ₩39,671 | ₩39,671 | ₩38,974 | ₩39,389 | -0.71% | 5.4만 |
|---|
| 2026.02.23 | ₩39,041 | ₩39,510 | ₩39,041 | ₩39,416 | +0.96% | 1.8만 |
|---|
| 2026.02.20 | ₩38,276 | ₩39,295 | ₩37,123 | ₩38,638 | +0.95% | 2.8만 |
|---|
| 2026.02.19 | ₩38,752 | ₩38,906 | ₩38,684 | ₩38,880 | +0.33% | 1.7만 |
|---|
| 2026.02.18 | ₩38,645 | ₩38,692 | ₩38,222 | ₩38,437 | -0.54% | 1.6만 |
|---|
| 2026.02.17 | ₩39,175 | ₩39,738 | ₩39,161 | ₩39,282 | +0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩39,443 | ₩39,565 | ₩39,014 | ₩39,309 | -0.34% | 9.2천 |
|---|
| 2026.02.12 | ₩38,571 | ₩39,678 | ₩38,571 | ₩39,537 | +2.50% | 1.5만 |
|---|
| 2026.02.11 | ₩38,544 | ₩39,094 | ₩38,544 | ₩38,772 | +0.59% | 1.3만 |
|---|
| 2026.02.10 | ₩39,282 | ₩39,282 | ₩38,790 | ₩39,134 | -0.38% | 1.1만 |
|---|
| 2026.02.09 | ₩39,510 | ₩39,510 | ₩39,014 | ₩39,014 | -1.26% | 1.7만 |
|---|
| 2026.02.06 | ₩40,046 | ₩40,046 | ₩39,000 | ₩39,161 | -2.21% | 1.9만 |
|---|
| 2026.02.05 | ₩39,416 | ₩39,979 | ₩39,416 | ₩39,859 | +1.12% | 3.1만 |
|---|
| 2026.02.04 | ₩39,912 | ₩39,912 | ₩39,389 | ₩39,389 | -1.31% | 4.5만 |
|---|
| 2026.02.03 | ₩39,966 | ₩41,441 | ₩39,765 | ₩40,261 | +0.74% | 3.2만 |
|---|
| 2026.02.02 | ₩40,127 | ₩40,395 | ₩39,658 | ₩39,966 | -0.40% | 2.9만 |
|---|
| 2026.01.30 | ₩39,940 | ₩40,313 | ₩39,927 | ₩40,181 | +0.60% | 1.5만 |
|---|
| 2026.01.29 | ₩39,698 | ₩40,434 | ₩39,698 | ₩40,236 | +1.35% | 3.7만 |
|---|
| 2026.01.28 | ₩39,912 | ₩39,912 | ₩39,553 | ₩39,887 | -0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩39,845 | ₩40,549 | ₩39,845 | ₩40,328 | +1.21% | 3.8만 |
|---|
| 2026.01.26 | ₩39,376 | ₩40,050 | ₩39,376 | ₩39,872 | +1.26% | 1.6만 |
|---|
| 2026.01.23 | ₩39,631 | ₩40,006 | ₩39,470 | ₩39,564 | -0.17% | 2.2만 |
|---|
| 2026.01.22 | ₩39,751 | ₩39,839 | ₩39,416 | ₩39,577 | -0.44% | 3만 |
|---|
| 2026.01.21 | ₩40,583 | ₩40,883 | ₩40,046 | ₩40,154 | -1.06% | 3.2만 |
|---|
| 2026.01.20 | ₩40,824 | ₩41,205 | ₩40,502 | ₩41,119 | +0.72% | 3.1만 |
|---|
| 2026.01.16 | ₩40,221 | ₩40,637 | ₩40,221 | ₩40,409 | +0.47% | 2.4만 |
|---|
| 2026.01.15 | ₩40,865 | ₩40,865 | ₩40,266 | ₩40,545 | -0.78% | 3.1만 |
|---|
| 2026.01.14 | ₩40,972 | ₩41,106 | ₩40,476 | ₩40,502 | -1.15% | 3.1만 |
|---|
| 2026.01.13 | ₩41,321 | ₩41,562 | ₩41,186 | ₩41,495 | +0.42% | 2.9만 |
|---|
| 2026.01.12 | ₩41,508 | ₩41,964 | ₩41,066 | ₩41,066 | -1.07% | 3만 |
|---|
| 2026.01.09 | ₩41,575 | ₩41,870 | ₩41,321 | ₩41,441 | -0.32% | 3.1만 |
|---|
| 2026.01.08 | ₩42,192 | ₩42,642 | ₩41,723 | ₩41,723 | -1.11% | 3.7만 |
|---|
| 2026.01.07 | ₩42,206 | ₩42,474 | ₩41,978 | ₩42,125 | -0.19% | 3.5만 |
|---|
| 2026.01.06 | ₩43,077 | ₩43,379 | ₩42,675 | ₩42,781 | -0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩44,258 | ₩44,298 | ₩43,118 | ₩43,292 | -2.18% | 7.9만 |
|---|
| 2026.01.02 | ₩45,250 | ₩45,800 | ₩44,325 | ₩44,476 | -1.71% | 4만 |
|---|
| 2025.12.31 | ₩45,626 | ₩45,907 | ₩45,505 | ₩45,532 | -0.21% | 2.8만 |
|---|
| 2025.12.30 | ₩45,746 | ₩46,196 | ₩45,746 | ₩46,196 | +0.98% | 5만 |
|---|
| 2025.12.29 | ₩45,666 | ₩45,827 | ₩45,290 | ₩45,746 | +0.18% | 4.4만 |
|---|
| 2025.12.26 | ₩45,532 | ₩45,693 | ₩45,384 | ₩45,384 | -0.32% | 3만 |
|---|
| 2025.12.24 | ₩45,679 | ₩45,813 | ₩45,411 | ₩45,411 | -0.59% | 3.6만 |
|---|
| 2025.12.23 | ₩46,001 | ₩46,471 | ₩46,001 | ₩46,350 | +0.76% | 4.9만 |
|---|
| 2025.12.22 | ₩45,599 | ₩45,934 | ₩45,572 | ₩45,934 | +0.74% | 4.7만 |
|---|
| 2025.12.19 | ₩45,827 | ₩46,075 | ₩45,652 | ₩45,934 | +0.23% | 2.8만 |
|---|
| 2025.12.18 | ₩45,988 | ₩46,135 | ₩45,612 | ₩46,041 | +0.12% | 3.9만 |
|---|
| 2025.12.17 | ₩46,256 | ₩46,672 | ₩46,015 | ₩46,618 | +0.78% | 4.7만 |
|---|
| 2025.12.16 | ₩47,315 | ₩47,315 | ₩46,672 | ₩47,047 | -0.57% | 9.1만 |
|---|
| 2025.12.15 | ₩46,068 | ₩47,195 | ₩46,068 | ₩47,181 | +2.42% | 5.4만 |
|---|
| 2025.12.12 | ₩46,001 | ₩46,571 | ₩45,679 | ₩46,430 | +0.93% | 3.2만 |
|---|
| 2025.12.11 | ₩46,806 | ₩46,811 | ₩45,733 | ₩45,840 | -2.06% | 3만 |
|---|
| 2025.12.10 | ₩46,095 | ₩46,645 | ₩45,800 | ₩45,934 | -0.35% | 4.5만 |
|---|
| 2025.12.09 | ₩46,846 | ₩47,305 | ₩46,658 | ₩46,658 | -0.40% | 6만 |
|---|
| 2025.12.08 | ₩46,792 | ₩47,322 | ₩46,618 | ₩46,819 | +0.06% | 3.5만 |
|---|
| 2025.12.05 | ₩46,484 | ₩47,016 | ₩46,484 | ₩46,913 | +0.92% | 2.3만 |
|---|
| 2025.12.04 | ₩48,160 | ₩48,160 | ₩46,846 | ₩46,846 | -2.73% | 8.5만 |
|---|
| 2025.12.03 | ₩48,388 | ₩48,699 | ₩47,724 | ₩47,745 | -1.33% | 7.9만 |
|---|
| 2025.12.02 | ₩48,844 | ₩49,528 | ₩48,415 | ₩49,528 | +1.40% | 7만 |
|---|
| 2025.12.01 | ₩49,314 | ₩49,555 | ₩48,777 | ₩49,287 | -0.05% | 9.4만 |
|---|
| 2025.11.28 | ₩49,408 | ₩49,408 | ₩48,482 | ₩48,563 | -1.71% | 7.4만 |
|---|
| 2025.11.26 | ₩50,025 | ₩50,092 | ₩49,206 | ₩49,609 | -0.83% | 10.7만 |
|---|
| 2025.11.25 | ₩52,103 | ₩52,439 | ₩51,178 | ₩51,265 | -1.61% | 12.6만 |
|---|
| 2025.11.24 | ₩53,149 | ₩53,149 | ₩51,513 | ₩51,527 | -3.05% | 8.6만 |
|---|
| 2025.11.21 | ₩53,082 | ₩53,807 | ₩52,707 | ₩53,149 | +0.13% | 9.1만 |
|---|
| 2025.11.20 | ₩50,789 | ₩53,632 | ₩50,789 | ₩53,109 | +4.57% | 10.3만 |
|---|
| 2025.11.19 | ₩51,272 | ₩52,224 | ₩50,962 | ₩51,835 | +1.10% | 9.6만 |
|---|
| 2025.11.18 | ₩53,646 | ₩53,646 | ₩52,319 | ₩52,559 | -2.03% | 26.4만 |
|---|
| 2025.11.17 | ₩52,841 | ₩52,948 | ₩51,962 | ₩52,693 | -0.28% | 7.9만 |
|---|
| 2025.11.14 | ₩52,036 | ₩52,943 | ₩51,486 | ₩52,219 | +0.35% | 7.9만 |
|---|
| 2025.11.13 | ₩51,674 | ₩52,291 | ₩50,628 | ₩52,023 | +0.67% | 5.9만 |
|---|
| 2025.11.12 | ₩49,917 | ₩50,719 | ₩49,810 | ₩50,695 | +1.56% | 4.7만 |
|---|
| 2025.11.11 | ₩50,896 | ₩51,567 | ₩50,525 | ₩51,299 | +0.79% | 8.5만 |
|---|
| 2025.11.10 | ₩50,400 | ₩50,628 | ₩49,636 | ₩50,212 | -0.37% | 4.5만 |
|---|
| 2025.11.07 | ₩52,291 | ₩52,620 | ₩51,288 | ₩51,392 | -1.72% | 7.8만 |
|---|
| 2025.11.06 | ₩51,178 | ₩51,848 | ₩50,427 | ₩51,848 | +1.31% | 5.7만 |
|---|
| 2025.11.05 | ₩51,325 | ₩51,426 | ₩50,548 | ₩51,426 | +0.20% | 7.6만 |
|---|
| 2025.11.04 | ₩51,996 | ₩51,996 | ₩50,910 | ₩51,808 | -0.36% | 7.5만 |
|---|
| 2025.11.03 | ₩49,890 | ₩50,963 | ₩49,636 | ₩50,641 | +1.51% | 4.6만 |
|---|
| 2025.10.31 | ₩49,971 | ₩50,333 | ₩49,797 | ₩50,038 | +0.13% | 3.2만 |
|---|
| 2025.10.30 | ₩50,212 | ₩50,432 | ₩49,649 | ₩50,346 | +0.27% | 3.5만 |
|---|
| 2025.10.29 | ₩49,823 | ₩50,118 | ₩49,367 | ₩49,689 | -0.27% | 6.5만 |
|---|
| 2025.10.28 | ₩50,199 | ₩50,709 | ₩49,957 | ₩50,595 | +0.79% | 8.1만 |
|---|
| 2025.10.27 | ₩50,695 | ₩50,695 | ₩50,105 | ₩50,172 | -1.03% | 4.3만 |
|---|
| 2025.10.24 | ₩51,956 | ₩51,956 | ₩50,538 | ₩50,789 | -2.25% | 5만 |
|---|
| 2025.10.23 | ₩52,801 | ₩52,801 | ₩52,103 | ₩52,358 | -0.84% | 3.4만 |
|---|
| 2025.10.22 | ₩51,647 | ₩53,351 | ₩51,647 | ₩53,310 | +3.22% | 4.7만 |
|---|
| 2025.10.21 | ₩52,372 | ₩52,731 | ₩52,063 | ₩52,626 | +0.49% | 5만 |
|---|
| 2025.10.20 | ₩52,385 | ₩52,385 | ₩51,661 | ₩52,237 | -0.28% | 3.8만 |
|---|
| 2025.10.17 | ₩52,841 | ₩53,136 | ₩52,076 | ₩52,801 | -0.08% | 5.7만 |
|---|
| 2025.10.16 | ₩51,473 | ₩52,211 | ₩51,232 | ₩51,675 | +0.39% | 3.1만 |
|---|
| 2025.10.15 | ₩51,942 | ₩51,942 | ₩50,688 | ₩51,391 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩53,015 | ₩53,739 | ₩52,181 | ₩52,799 | -0.41% | 3.8만 |
|---|
| 2025.10.13 | ₩52,559 | ₩53,143 | ₩52,559 | ₩52,783 | +0.43% | 2.5만 |
|---|
| 2025.10.10 | ₩52,331 | ₩53,981 | ₩51,928 | ₩53,981 | +3.15% | 5.3만 |
|---|