시장 데이터를 불러오는 중
전체 종목
YieldMax XYZ Option Income Strategy ETF 과거 주가
YieldMax XYZ Option Income Strategy ETF · XYZY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax XYZ Option Income Strategy ETF · XYZY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,733 | ₩31,525 | ₩30,733 | ₩31,525 | +2.57% | 1.5만 |
| 2026.10.08 | ₩30,117 | ₩30,720 | ₩29,983 | ₩30,546 | +1.42% | 7.7천 |
| 2026.10.07 | ₩30,760 | ₩31,109 | ₩30,747 | ₩30,980 | +0.71% | 2.2만 |
| 2026.10.06 | ₩30,505 | ₩31,209 | ₩30,505 | ₩31,042 | +1.76% | 1.1만 |
| 2026.10.05 | ₩30,264 | ₩31,082 | ₩30,264 | ₩31,082 | +2.70% | 9천 |
| 2026.10.02 | ₩30,573 | ₩30,894 | ₩30,374 | ₩30,374 | -0.65% | 1.8만 |
| 2026.10.01 | ₩30,118 | ₩30,244 | ₩29,607 | ₩30,153 | +0.12% | 1.8만 |
| 2026.09.30 | ₩30,318 | ₩30,653 | ₩30,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,322 |
| +0.01% |
| 1.5만 |
| 2026.09.29 | ₩29,969 | ₩30,424 | ₩29,969 | ₩30,424 | +1.52% | 4.6천 |
|---|
| 2026.09.28 | ₩30,733 | ₩30,733 | ₩30,141 | ₩30,141 | -1.93% | 1.1만 |
|---|
| 2026.09.25 | ₩31,149 | ₩31,484 | ₩30,841 | ₩31,089 | -0.19% | 1.7만 |
|---|
| 2026.09.24 | ₩30,559 | ₩31,152 | ₩30,559 | ₩31,152 | +1.94% | 6.7천 |
|---|
| 2026.09.23 | ₩31,310 | ₩31,310 | ₩30,452 | ₩30,606 | -2.25% | 1.6만 |
|---|
| 2026.09.22 | ₩31,645 | ₩31,846 | ₩31,377 | ₩31,519 | -0.40% | 6.1천 |
|---|
| 2026.09.21 | ₩31,163 | ₩31,605 | ₩31,122 | ₩31,596 | +1.39% | 6.7천 |
|---|
| 2026.09.18 | ₩31,283 | ₩31,283 | ₩30,894 | ₩31,070 | -0.68% | 1.3만 |
|---|
| 2026.09.17 | ₩31,558 | ₩31,578 | ₩31,149 | ₩31,286 | -0.86% | 7.5천 |
|---|
| 2026.09.16 | ₩31,846 | ₩32,001 | ₩31,176 | ₩31,443 | -1.27% | 1.3만 |
|---|
| 2026.09.15 | ₩32,383 | ₩32,517 | ₩31,923 | ₩32,023 | -1.11% | 1.4만 |
|---|
| 2026.09.14 | ₩32,155 | ₩32,611 | ₩32,155 | ₩32,450 | +0.92% | 1.1만 |
|---|
| 2026.09.11 | ₩32,316 | ₩32,597 | ₩32,208 | ₩32,208 | -0.33% | 6.2천 |
|---|
| 2026.09.10 | ₩32,208 | ₩32,678 | ₩31,806 | ₩32,192 | -0.05% | 2만 |
|---|
| 2026.09.09 | ₩32,349 | ₩32,879 | ₩32,014 | ₩32,687 | +1.04% | 6.4천 |
|---|
| 2026.09.08 | ₩33,496 | ₩33,687 | ₩32,825 | ₩32,825 | -2.00% | 1.1만 |
|---|
| 2026.09.04 | ₩33,549 | ₩33,925 | ₩33,402 | ₩33,803 | +0.76% | 6.1천 |
|---|
| 2026.09.03 | ₩33,670 | ₩34,139 | ₩33,616 | ₩33,980 | +0.92% | 8.3천 |
|---|
| 2026.09.02 | ₩31,846 | ₩34,112 | ₩31,846 | ₩33,986 | +6.72% | 1.6만 |
|---|
| 2026.09.01 | ₩33,496 | ₩33,496 | ₩32,182 | ₩32,186 | -3.91% | 2.3만 |
|---|
| 2026.08.31 | ₩34,260 | ₩34,260 | ₩33,523 | ₩33,771 | -1.43% | 1.1만 |
|---|
| 2026.08.28 | ₩34,796 | ₩34,803 | ₩34,220 | ₩34,387 | -1.18% | 9.8천 |
|---|
| 2026.08.27 | ₩35,132 | ₩35,366 | ₩34,904 | ₩34,945 | -0.53% | 7.6천 |
|---|
| 2026.08.26 | ₩34,649 | ₩35,011 | ₩34,407 | ₩34,689 | +0.12% | 6.8천 |
|---|
| 2026.08.25 | ₩34,381 | ₩34,645 | ₩34,374 | ₩34,621 | +0.70% | 6.3천 |
|---|
| 2026.08.24 | ₩34,180 | ₩34,863 | ₩34,180 | ₩34,285 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩34,233 | ₩34,327 | ₩34,041 | ₩34,041 | -0.56% | 1.3만 |
|---|
| 2026.08.20 | ₩34,193 | ₩34,366 | ₩33,670 | ₩33,893 | -0.88% | 1.3만 |
|---|
| 2026.08.19 | ₩33,992 | ₩34,582 | ₩33,992 | ₩34,336 | +1.01% | 6.4천 |
|---|
| 2026.08.18 | ₩34,448 | ₩34,448 | ₩34,058 | ₩34,058 | -1.13% | 3.2천 |
|---|
| 2026.08.17 | ₩34,568 | ₩34,782 | ₩34,166 | ₩34,217 | -1.02% | 5.9천 |
|---|
| 2026.08.14 | ₩34,810 | ₩35,132 | ₩34,810 | ₩34,922 | +0.32% | 7.4천 |
|---|
| 2026.08.13 | ₩33,999 | ₩35,117 | ₩33,999 | ₩35,117 | +3.29% | 9.1천 |
|---|
| 2026.08.12 | ₩33,871 | ₩34,119 | ₩33,482 | ₩33,874 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩34,314 | ₩34,314 | ₩33,938 | ₩34,032 | -0.82% | 1.9만 |
|---|
| 2026.08.10 | ₩34,112 | ₩34,300 | ₩33,992 | ₩34,058 | -0.16% | 8천 |
|---|
| 2026.08.07 | ₩34,367 | ₩34,367 | ₩33,724 | ₩33,903 | -1.35% | 6.2천 |
|---|
| 2026.08.06 | ₩34,863 | ₩34,863 | ₩33,737 | ₩34,015 | -2.43% | 2.8만 |
|---|
| 2026.08.05 | ₩35,936 | ₩36,278 | ₩35,574 | ₩35,795 | -0.39% | 1.2만 |
|---|
| 2026.08.04 | ₩35,534 | ₩35,869 | ₩35,534 | ₩35,842 | +0.87% | 1.6만 |
|---|
| 2026.08.03 | ₩34,930 | ₩34,957 | ₩34,662 | ₩34,904 | -0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩35,199 | ₩35,199 | ₩34,461 | ₩34,689 | -1.45% | 1.1만 |
|---|
| 2026.07.30 | ₩35,333 | ₩35,333 | ₩34,743 | ₩35,225 | -0.30% | 4.6천 |
|---|
| 2026.07.29 | ₩35,708 | ₩36,164 | ₩35,306 | ₩35,587 | -0.34% | 7.4천 |
|---|
| 2026.07.28 | ₩35,400 | ₩35,802 | ₩35,145 | ₩35,802 | +1.14% | 9.7천 |
|---|
| 2026.07.27 | ₩34,461 | ₩35,103 | ₩34,461 | ₩35,103 | +1.86% | 1.1만 |
|---|
| 2026.07.24 | ₩33,724 | ₩34,166 | ₩33,555 | ₩33,882 | +0.47% | 6.4천 |
|---|
| 2026.07.23 | ₩33,817 | ₩34,086 | ₩33,388 | ₩33,724 | -0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩35,587 | ₩35,587 | ₩34,394 | ₩34,499 | -3.06% | 8.9천 |
|---|
| 2026.07.21 | ₩34,729 | ₩35,597 | ₩34,729 | ₩35,507 | +2.24% | 7.6천 |
|---|
| 2026.07.20 | ₩35,091 | ₩35,360 | ₩34,716 | ₩35,042 | -0.14% | 9.8천 |
|---|
| 2026.07.17 | ₩34,947 | ₩35,346 | ₩34,947 | ₩35,346 | +1.14% | 7.3천 |
|---|
| 2026.07.16 | ₩35,762 | ₩35,762 | ₩35,346 | ₩35,373 | -1.09% | 9.3천 |
|---|
| 2026.07.15 | ₩35,534 | ₩36,607 | ₩34,441 | ₩36,097 | +1.58% | 1.9만 |
|---|
| 2026.07.14 | ₩35,373 | ₩35,701 | ₩35,239 | ₩35,547 | +0.49% | 9.1천 |
|---|
| 2026.07.13 | ₩34,461 | ₩35,032 | ₩34,206 | ₩34,957 | +1.44% | 6.8천 |
|---|
| 2026.07.10 | ₩35,306 | ₩35,306 | ₩34,461 | ₩34,622 | -1.94% | 1.2만 |
|---|
| 2026.07.09 | ₩33,925 | ₩34,674 | ₩33,864 | ₩34,448 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩34,394 | ₩34,716 | ₩33,981 | ₩34,716 | +0.94% | 1만 |
|---|
| 2026.07.07 | ₩36,070 | ₩36,070 | ₩34,930 | ₩35,038 | -2.86% | 1.3만 |
|---|
| 2026.07.06 | ₩35,480 | ₩35,480 | ₩34,917 | ₩35,443 | -0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩35,199 | ₩35,655 | ₩35,011 | ₩35,011 | -0.53% | 1만 |
|---|
| 2026.07.01 | ₩34,367 | ₩35,319 | ₩34,367 | ₩35,011 | +1.87% | 7.9천 |
|---|
| 2026.06.30 | ₩35,172 | ₩35,172 | ₩34,327 | ₩34,595 | -1.64% | 6.9천 |
|---|
| 2026.06.29 | ₩35,266 | ₩35,467 | ₩35,051 | ₩35,158 | -0.30% | 1.1만 |
|---|
| 2026.06.26 | ₩33,616 | ₩35,065 | ₩33,616 | ₩35,038 | +4.23% | 2만 |
|---|
| 2026.06.25 | ₩34,005 | ₩34,294 | ₩33,670 | ₩33,670 | -0.99% | 1.6만 |
|---|
| 2026.06.24 | ₩34,220 | ₩34,917 | ₩34,206 | ₩34,669 | +1.31% | 1.2만 |
|---|
| 2026.06.23 | ₩33,321 | ₩33,623 | ₩33,107 | ₩33,360 | +0.12% | 9.4천 |
|---|
| 2026.06.22 | ₩33,804 | ₩34,327 | ₩33,268 | ₩33,492 | -0.92% | 2.1만 |
|---|
| 2026.06.18 | ₩33,523 | ₩34,131 | ₩33,348 | ₩34,130 | +1.81% | 1.1만 |
|---|
| 2026.06.17 | ₩34,515 | ₩34,823 | ₩33,850 | ₩33,850 | -1.93% | 1.2만 |
|---|
| 2026.06.16 | ₩34,287 | ₩34,863 | ₩34,287 | ₩34,398 | +0.32% | 7.5천 |
|---|
| 2026.06.15 | ₩33,683 | ₩34,528 | ₩33,683 | ₩34,303 | +1.84% | 2.2만 |
|---|
| 2026.06.12 | ₩32,570 | ₩33,040 | ₩32,564 | ₩32,934 | +1.12% | 1.5만 |
|---|
| 2026.06.11 | ₩31,753 | ₩32,831 | ₩31,256 | ₩32,831 | +3.40% | 1만 |
|---|
| 2026.06.10 | ₩32,121 | ₩32,865 | ₩32,112 | ₩32,112 | -0.03% | 1.1만 |
|---|
| 2026.06.09 | ₩33,616 | ₩33,616 | ₩31,833 | ₩32,528 | -3.24% | 2.4만 |
|---|
| 2026.06.08 | ₩32,946 | ₩33,563 | ₩32,557 | ₩33,292 | +1.05% | 9.3천 |
|---|
| 2026.06.05 | ₩33,590 | ₩33,603 | ₩32,443 | ₩32,517 | -3.19% | 2.5만 |
|---|
| 2026.06.04 | ₩33,945 | ₩34,260 | ₩33,630 | ₩33,630 | -0.93% | 1.3만 |
|---|
| 2026.06.03 | ₩35,574 | ₩35,574 | ₩33,604 | ₩33,858 | -4.82% | 4.3만 |
|---|
| 2026.06.02 | ₩36,566 | ₩36,566 | ₩35,574 | ₩35,724 | -2.30% | 1.6만 |
|---|
| 2026.06.01 | ₩37,317 | ₩37,317 | ₩36,271 | ₩36,316 | -2.68% | 2.4만 |
|---|
| 2026.05.29 | ₩35,802 | ₩36,513 | ₩35,762 | ₩36,184 | +1.07% | 2.6만 |
|---|
| 2026.05.28 | ₩34,910 | ₩36,151 | ₩34,910 | ₩36,151 | +3.55% | 1.1만 |
|---|
| 2026.05.27 | ₩35,105 | ₩35,798 | ₩34,997 | ₩35,575 | +1.34% | 2.5만 |
|---|
| 2026.05.26 | ₩34,421 | ₩34,825 | ₩34,166 | ₩34,727 | +0.89% | 1.8만 |
|---|
| 2026.05.22 | ₩34,461 | ₩34,568 | ₩33,918 | ₩34,186 | -0.80% | 1.2만 |
|---|
| 2026.05.21 | ₩35,252 | ₩35,252 | ₩34,434 | ₩34,542 | -2.02% | 3.5만 |
|---|
| 2026.05.20 | ₩35,587 | ₩36,231 | ₩34,837 | ₩35,955 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩35,587 | ₩35,963 | ₩34,917 | ₩35,212 | -1.06% | 2.3만 |
|---|
| 2026.05.18 | ₩35,534 | ₩36,151 | ₩35,306 | ₩35,763 | +0.65% | 2.9만 |
|---|
| 2026.05.15 | ₩35,748 | ₩35,869 | ₩35,467 | ₩35,467 | -0.79% | 1.6만 |
|---|
| 2026.05.14 | ₩35,601 | ₩36,164 | ₩35,158 | ₩35,947 | +0.97% | 1.4만 |
|---|
| 2026.05.13 | ₩36,821 | ₩36,821 | ₩35,373 | ₩35,440 | -3.75% | 3.3만 |
|---|
| 2026.05.12 | ₩37,679 | ₩37,679 | ₩36,754 | ₩37,079 | -1.59% | 1.9만 |
|---|
| 2026.05.11 | ₩38,350 | ₩38,350 | ₩37,344 | ₩37,465 | -2.31% | 4.5만 |
|---|
| 2026.05.08 | ₩38,551 | ₩39,221 | ₩37,361 | ₩37,508 | -2.71% | 3.1만 |
|---|
| 2026.05.07 | ₩37,116 | ₩37,116 | ₩36,258 | ₩36,285 | -2.24% | 2.4만 |
|---|
| 2026.05.06 | ₩37,934 | ₩37,934 | ₩36,910 | ₩37,286 | -1.71% | 2.3만 |
|---|
| 2026.05.05 | ₩37,559 | ₩37,961 | ₩37,096 | ₩37,518 | -0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩37,907 | ₩38,283 | ₩37,656 | ₩37,656 | -0.66% | 9.6천 |
|---|
| 2026.05.01 | ₩36,955 | ₩37,875 | ₩36,955 | ₩37,758 | +2.17% | 2.2만 |
|---|
| 2026.04.30 | ₩36,821 | ₩37,042 | ₩35,996 | ₩36,965 | +0.39% | 1.6만 |
|---|
| 2026.04.29 | ₩37,029 | ₩37,357 | ₩36,607 | ₩37,101 | +0.20% | 3.2만 |
|---|
| 2026.04.28 | ₩37,867 | ₩37,968 | ₩37,076 | ₩37,198 | -1.77% | 2.1만 |
|---|
| 2026.04.27 | ₩37,880 | ₩38,082 | ₩37,478 | ₩37,872 | -0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩37,264 | ₩38,036 | ₩37,264 | ₩37,953 | +1.85% | 2.1만 |
|---|
| 2026.04.23 | ₩38,229 | ₩38,229 | ₩36,915 | ₩37,230 | -2.61% | 2.8만 |
|---|
| 2026.04.22 | ₩39,731 | ₩39,731 | ₩38,765 | ₩39,030 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩39,664 | ₩40,147 | ₩38,618 | ₩38,859 | -2.03% | 1.9만 |
|---|
| 2026.04.20 | ₩38,350 | ₩39,657 | ₩38,350 | ₩39,657 | +3.41% | 2.4만 |
|---|
| 2026.04.17 | ₩37,652 | ₩38,886 | ₩37,652 | ₩38,578 | +2.46% | 1.9만 |
|---|
| 2026.04.16 | ₩37,022 | ₩37,639 | ₩37,009 | ₩37,433 | +1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩37,425 | ₩37,827 | ₩37,264 | ₩37,754 | +0.88% | 1.4만 |
|---|
| 2026.04.14 | ₩36,493 | ₩37,022 | ₩36,258 | ₩37,022 | +1.45% | 1.9만 |
|---|
| 2026.04.13 | ₩34,890 | ₩36,097 | ₩34,702 | ₩36,097 | +3.46% | 2만 |
|---|
| 2026.04.10 | ₩34,863 | ₩34,997 | ₩34,702 | ₩34,890 | +0.08% | 2만 |
|---|
| 2026.04.09 | ₩34,877 | ₩35,024 | ₩34,153 | ₩34,997 | +0.35% | 5.8천 |
|---|
| 2026.04.08 | ₩35,480 | ₩36,513 | ₩35,480 | ₩35,523 | +0.12% | 8.9천 |
|---|
| 2026.04.07 | ₩34,682 | ₩34,682 | ₩34,394 | ₩34,449 | -0.67% | 1만 |
|---|
| 2026.04.06 | ₩34,743 | ₩35,051 | ₩34,528 | ₩34,778 | +0.10% | 1.2만 |
|---|
| 2026.04.02 | ₩33,623 | ₩34,327 | ₩33,147 | ₩34,327 | +2.09% | 8.3천 |
|---|
| 2026.04.01 | ₩34,984 | ₩35,120 | ₩34,555 | ₩34,555 | -1.23% | 1.3만 |
|---|
| 2026.03.31 | ₩33,858 | ₩34,862 | ₩33,816 | ₩34,713 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩32,879 | ₩33,750 | ₩32,879 | ₩33,388 | +1.55% | 1.8만 |
|---|
| 2026.03.27 | ₩33,804 | ₩33,817 | ₩32,745 | ₩32,745 | -3.13% | 2.8만 |
|---|
| 2026.03.26 | ₩34,005 | ₩35,621 | ₩34,005 | ₩34,340 | +0.99% | 7.4천 |
|---|
| 2026.03.25 | ₩35,553 | ₩35,829 | ₩34,957 | ₩35,145 | -1.15% | 1.7만 |
|---|
| 2026.03.24 | ₩35,279 | ₩35,279 | ₩34,634 | ₩35,038 | -0.68% | 7천 |
|---|
| 2026.03.23 | ₩35,748 | ₩35,896 | ₩35,192 | ₩35,547 | -0.56% | 2.1만 |
|---|
| 2026.03.20 | ₩35,145 | ₩35,212 | ₩34,260 | ₩34,689 | -1.30% | 2.1만 |
|---|
| 2026.03.19 | ₩33,523 | ₩34,682 | ₩33,509 | ₩34,407 | +2.64% | 9.4천 |
|---|
| 2026.03.18 | ₩36,017 | ₩36,671 | ₩34,401 | ₩34,662 | -3.76% | 3.1만 |
|---|
| 2026.03.17 | ₩35,748 | ₩36,526 | ₩35,748 | ₩35,896 | +0.41% | 96.8만 |
|---|
| 2026.03.16 | ₩36,325 | ₩36,325 | ₩35,574 | ₩35,829 | -1.37% | 1.7만 |
|---|
| 2026.03.13 | ₩37,438 | ₩37,438 | ₩35,695 | ₩35,715 | -4.60% | 9.9천 |
|---|
| 2026.03.12 | ₩37,572 | ₩38,162 | ₩35,601 | ₩35,601 | -5.25% | 1.8만 |
|---|
| 2026.03.11 | ₩39,476 | ₩40,214 | ₩38,430 | ₩39,121 | -0.90% | 2.9만 |
|---|
| 2026.03.10 | ₩39,101 | ₩40,004 | ₩39,101 | ₩39,514 | +1.06% | 3.2천 |
|---|
| 2026.03.09 | ₩39,717 | ₩39,717 | ₩38,425 | ₩39,355 | -0.91% | 6.9천 |
|---|
| 2026.03.06 | ₩39,490 | ₩39,838 | ₩39,476 | ₩39,731 | +0.61% | 1.9만 |
|---|
| 2026.03.05 | ₩38,928 | ₩39,795 | ₩38,808 | ₩39,691 | +1.96% | 5.3천 |
|---|
| 2026.03.04 | ₩38,524 | ₩39,805 | ₩38,524 | ₩39,530 | +2.61% | 8.5천 |
|---|
| 2026.03.03 | ₩37,827 | ₩39,141 | ₩37,813 | ₩38,605 | +2.06% | 5.4천 |
|---|
| 2026.03.02 | ₩37,478 | ₩39,490 | ₩37,068 | ₩39,275 | +4.79% | 1.5만 |
|---|
| 2026.02.27 | ₩37,559 | ₩39,838 | ₩37,532 | ₩38,926 | +3.64% | 54.4만 |
|---|
| 2026.02.26 | ₩33,254 | ₩34,300 | ₩33,254 | ₩34,300 | +3.15% | 3.1만 |
|---|
| 2026.02.25 | ₩32,785 | ₩33,335 | ₩32,638 | ₩33,187 | +1.23% | 1.2만 |
|---|
| 2026.02.24 | ₩32,490 | ₩33,107 | ₩32,088 | ₩32,743 | +0.78% | 6.4천 |
|---|
| 2026.02.23 | ₩33,737 | ₩33,737 | ₩32,255 | ₩32,718 | -3.02% | 8만 |
|---|
| 2026.02.20 | ₩33,858 | ₩34,367 | ₩33,844 | ₩33,952 | +0.28% | 7.7천 |
|---|
| 2026.02.19 | ₩34,381 | ₩34,381 | ₩33,784 | ₩33,885 | -1.44% | 8.6천 |
|---|
| 2026.02.18 | ₩34,314 | ₩34,944 | ₩34,314 | ₩34,944 | +1.84% | 9.2천 |
|---|
| 2026.02.17 | ₩32,919 | ₩33,576 | ₩32,899 | ₩33,335 | +1.26% | 9.2천 |
|---|
| 2026.02.13 | ₩32,517 | ₩33,080 | ₩32,517 | ₩32,949 | +1.33% | 7.6천 |
|---|
| 2026.02.12 | ₩35,668 | ₩35,668 | ₩32,208 | ₩32,423 | -9.10% | 1.3만 |
|---|
| 2026.02.11 | ₩37,572 | ₩37,572 | ₩35,789 | ₩35,946 | -4.33% | 8.1천 |
|---|
| 2026.02.10 | ₩36,861 | ₩38,162 | ₩36,861 | ₩37,620 | +2.06% | 8.3천 |
|---|
| 2026.02.09 | ₩36,928 | ₩37,693 | ₩36,928 | ₩37,398 | +1.27% | 9.5천 |
|---|
| 2026.02.06 | ₩36,043 | ₩37,143 | ₩36,043 | ₩37,049 | +2.79% | 1.4만 |
|---|
| 2026.02.05 | ₩37,156 | ₩37,599 | ₩35,386 | ₩35,386 | -4.76% | 2.3만 |
|---|
| 2026.02.04 | ₩37,683 | ₩38,450 | ₩37,478 | ₩38,202 | +1.38% | 2만 |
|---|
| 2026.02.03 | ₩39,007 | ₩39,007 | ₩37,638 | ₩37,894 | -2.85% | 2만 |
|---|
| 2026.02.02 | ₩39,463 | ₩40,361 | ₩39,463 | ₩40,224 | +1.93% | 1.4만 |
|---|
| 2026.01.30 | ₩40,991 | ₩40,991 | ₩39,959 | ₩40,243 | -1.83% | 1.3만 |
|---|
| 2026.01.29 | ₩42,654 | ₩42,654 | ₩41,166 | ₩41,286 | -3.21% | 1.5만 |
|---|
| 2026.01.28 | ₩43,150 | ₩43,807 | ₩43,016 | ₩43,016 | -0.31% | 8.4천 |
|---|
| 2026.01.27 | ₩43,417 | ₩43,417 | ₩42,734 | ₩43,164 | -0.58% | 8.9천 |
|---|
| 2026.01.26 | ₩44,250 | ₩44,340 | ₩43,687 | ₩43,821 | -0.97% | 9.5천 |
|---|
| 2026.01.23 | ₩43,512 | ₩44,786 | ₩43,512 | ₩44,277 | +1.76% | 3.7만 |
|---|
| 2026.01.22 | ₩43,271 | ₩43,928 | ₩43,271 | ₩43,660 | +0.90% | 5.4천 |
|---|
| 2026.01.21 | ₩42,520 | ₩43,901 | ₩42,520 | ₩43,292 | +1.82% | 7.9천 |
|---|
| 2026.01.20 | ₩43,097 | ₩43,646 | ₩42,386 | ₩42,386 | -1.65% | 2만 |
|---|
| 2026.01.16 | ₩44,196 | ₩44,310 | ₩43,815 | ₩44,236 | +0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩44,075 | ₩44,223 | ₩43,512 | ₩44,223 | +0.33% | 2.9만 |
|---|
| 2026.01.14 | ₩45,765 | ₩45,819 | ₩44,129 | ₩44,625 | -2.49% | 8.5천 |
|---|
| 2026.01.13 | ₩46,127 | ₩46,516 | ₩45,580 | ₩45,983 | -0.31% | 1만 |
|---|
| 2026.01.12 | ₩48,031 | ₩48,111 | ₩47,052 | ₩47,790 | -0.50% | 1.6만 |
|---|
| 2026.01.09 | ₩47,669 | ₩47,669 | ₩46,704 | ₩47,119 | -1.15% | 1.2만 |
|---|
| 2026.01.08 | ₩48,688 | ₩48,688 | ₩47,401 | ₩47,540 | -2.36% | 1.3만 |
|---|
| 2026.01.07 | ₩48,272 | ₩49,399 | ₩48,219 | ₩49,399 | +2.33% | 1.7만 |
|---|
| 2026.01.06 | ₩47,159 | ₩47,884 | ₩46,915 | ₩47,882 | +1.53% | 1.9만 |
|---|
| 2026.01.05 | ₩44,773 | ₩47,468 | ₩44,773 | ₩47,066 | +5.12% | 2.2만 |
|---|
| 2026.01.02 | ₩45,859 | ₩45,859 | ₩43,740 | ₩45,027 | -1.81% | 2.9만 |
|---|
| 2025.12.31 | ₩45,872 | ₩46,060 | ₩45,591 | ₩45,591 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩45,993 | ₩46,321 | ₩45,832 | ₩45,969 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩45,738 | ₩46,120 | ₩45,738 | ₩46,040 | +0.66% | 2.3만 |
|---|
| 2025.12.26 | ₩46,087 | ₩46,219 | ₩45,726 | ₩46,169 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩45,255 | ₩46,730 | ₩45,255 | ₩46,497 | +2.74% | 7.3천 |
|---|
| 2025.12.23 | ₩45,604 | ₩45,726 | ₩45,175 | ₩45,726 | +0.27% | 5.3천 |
|---|
| 2025.12.22 | ₩46,100 | ₩46,274 | ₩45,705 | ₩45,859 | -0.52% | 3.1만 |
|---|
| 2025.12.19 | ₩45,054 | ₩45,859 | ₩45,054 | ₩45,793 | +1.64% | 1.6만 |
|---|
| 2025.12.18 | ₩45,001 | ₩45,671 | ₩45,001 | ₩45,235 | +0.52% | 5.8천 |
|---|
| 2025.12.17 | ₩45,859 | ₩46,127 | ₩45,121 | ₩45,121 | -1.61% | 2.5만 |
|---|
| 2025.12.16 | ₩44,974 | ₩46,014 | ₩44,974 | ₩45,953 | +2.18% | 1.6만 |
|---|
| 2025.12.15 | ₩45,966 | ₩46,502 | ₩45,389 | ₩45,392 | -1.25% | 3.8만 |
|---|
| 2025.12.12 | ₩44,719 | ₩45,859 | ₩44,719 | ₩45,725 | +2.25% | 1.3만 |
|---|
| 2025.12.11 | ₩45,188 | ₩45,188 | ₩44,920 | ₩45,073 | -0.26% | 6.7천 |
|---|
| 2025.12.10 | ₩44,156 | ₩45,296 | ₩44,156 | ₩45,269 | +2.52% | 8.4천 |
|---|
| 2025.12.09 | ₩43,995 | ₩44,545 | ₩43,713 | ₩44,365 | +0.84% | 1.3만 |
|---|
| 2025.12.08 | ₩43,914 | ₩44,310 | ₩43,713 | ₩43,998 | +0.19% | 1.8만 |
|---|
| 2025.12.05 | ₩44,089 | ₩44,766 | ₩43,847 | ₩43,982 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩44,156 | ₩44,732 | ₩43,794 | ₩44,652 | +1.12% | 1.4만 |
|---|
| 2025.12.03 | ₩43,874 | ₩45,829 | ₩43,874 | ₩44,786 | +2.08% | 1.4만 |
|---|
| 2025.12.02 | ₩46,730 | ₩47,736 | ₩43,861 | ₩43,861 | -6.14% | 3.1만 |
|---|
| 2025.12.01 | ₩46,811 | ₩48,460 | ₩46,811 | ₩47,186 | +0.80% | 3.1만 |
|---|
| 2025.11.28 | ₩47,602 | ₩48,822 | ₩47,602 | ₩48,406 | +1.69% | 8.5천 |
|---|
| 2025.11.26 | ₩47,602 | ₩48,742 | ₩47,535 | ₩48,272 | +1.41% | 9.6천 |
|---|
| 2025.11.25 | ₩46,194 | ₩47,602 | ₩46,194 | ₩47,602 | +3.05% | 1.1만 |
|---|
| 2025.11.24 | ₩46,261 | ₩46,932 | ₩46,127 | ₩46,529 | +0.58% | 6만 |
|---|
| 2025.11.21 | ₩46,663 | ₩46,932 | ₩44,920 | ₩46,395 | -0.57% | 1.8만 |
|---|
| 2025.11.20 | ₩48,071 | ₩48,433 | ₩46,395 | ₩46,395 | -3.49% | 1.8만 |
|---|
| 2025.11.19 | ₩43,914 | ₩47,602 | ₩43,780 | ₩47,133 | +7.33% | 1.9만 |
|---|
| 2025.11.18 | ₩44,518 | ₩45,121 | ₩44,015 | ₩44,786 | +0.60% | 2.3만 |
|---|
| 2025.11.17 | ₩46,328 | ₩46,596 | ₩44,585 | ₩45,188 | -2.46% | 4.5만 |
|---|
| 2025.11.14 | ₩46,932 | ₩47,273 | ₩45,926 | ₩46,596 | -0.71% | 3.8만 |
|---|
| 2025.11.13 | ₩48,541 | ₩49,379 | ₩46,932 | ₩47,200 | -2.76% | 1.3만 |
|---|
| 2025.11.12 | ₩50,284 | ₩50,284 | ₩49,647 | ₩50,016 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩50,418 | ₩50,418 | ₩49,881 | ₩50,284 | -0.27% | 7.3천 |
|---|
| 2025.11.10 | ₩50,284 | ₩50,820 | ₩49,446 | ₩50,284 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩47,401 | ₩50,518 | ₩47,066 | ₩49,613 | +4.67% | 6.3만 |
|---|
| 2025.11.06 | ₩55,916 | ₩56,479 | ₩53,636 | ₩53,904 | -3.60% | 3.2만 |
|---|
| 2025.11.05 | ₩56,050 | ₩56,921 | ₩55,721 | ₩56,318 | +0.48% | 1.3만 |
|---|
| 2025.11.04 | ₩56,452 | ₩56,452 | ₩54,977 | ₩55,647 | -1.43% | 2.3만 |
|---|
| 2025.11.03 | ₩57,793 | ₩58,195 | ₩56,251 | ₩56,854 | -1.62% | 1.7만 |
|---|
| 2025.10.31 | ₩57,323 | ₩57,860 | ₩56,653 | ₩57,545 | +0.39% | 2.2만 |
|---|
| 2025.10.30 | ₩58,329 | ₩58,329 | ₩56,050 | ₩56,130 | -3.77% | 2.1만 |
|---|
| 2025.10.29 | ₩60,743 | ₩60,743 | ₩58,329 | ₩59,268 | -2.43% | 1.9만 |
|---|
| 2025.10.28 | ₩60,743 | ₩62,017 | ₩60,743 | ₩61,212 | +0.77% | 1.3만 |
|---|
| 2025.10.27 | ₩61,681 | ₩62,017 | ₩61,179 | ₩61,279 | -0.65% | 1.4만 |
|---|
| 2025.10.24 | ₩60,475 | ₩61,279 | ₩60,475 | ₩60,743 | +0.44% | 1.5만 |
|---|
| 2025.10.23 | ₩58,463 | ₩60,542 | ₩58,463 | ₩60,206 | +2.98% | 9.8천 |
|---|
| 2025.10.22 | ₩61,011 | ₩61,011 | ₩59,067 | ₩59,737 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩59,603 | ₩61,011 | ₩59,603 | ₩60,676 | +1.80% | 7.2천 |
|---|
| 2025.10.20 | ₩59,737 | ₩59,938 | ₩58,731 | ₩59,670 | -0.11% | 6.1만 |
|---|
| 2025.10.17 | ₩57,525 | ₩59,268 | ₩57,525 | ₩59,134 | +2.80% | 2.7만 |
|---|
| 2025.10.16 | ₩59,737 | ₩60,273 | ₩58,276 | ₩59,000 | -1.23% | 2만 |
|---|
| 2025.10.15 | ₩61,346 | ₩61,661 | ₩60,206 | ₩60,542 | -1.31% | 1.3만 |
|---|
| 2025.10.14 | ₩59,268 | ₩61,480 | ₩57,726 | ₩60,743 | +2.49% | 1.4만 |
|---|
| 2025.10.13 | ₩60,542 | ₩60,709 | ₩59,402 | ₩59,871 | -1.11% | 8.5천 |
|---|
| 2025.10.10 | ₩63,760 | ₩63,894 | ₩59,268 | ₩59,536 | -6.62% | 3.2만 |
|---|