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 | ₩30,588 | ₩31,376 | ₩30,588 | ₩31,376 | +2.57% | 1.5만 |
| 2026.10.08 | ₩29,974 | ₩30,575 | ₩29,841 | ₩30,401 | +1.42% | 7.7천 |
| 2026.10.07 | ₩30,615 | ₩30,962 | ₩30,601 | ₩30,834 | +0.71% | 2.2만 |
| 2026.10.06 | ₩30,361 | ₩31,062 | ₩30,361 | ₩30,895 | +1.76% | 1.1만 |
| 2026.10.05 | ₩30,121 | ₩30,935 | ₩30,121 | ₩30,935 | +2.70% | 9천 |
| 2026.10.02 | ₩30,428 | ₩30,748 | ₩30,230 | ₩30,230 | -0.65% | 1.8만 |
| 2026.10.01 | ₩29,976 | ₩30,101 | ₩29,467 | ₩30,010 | +0.12% | 1.8만 |
| 2026.09.30 | ₩30,174 | ₩30,508 | ₩30,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,178 |
| +0.01% |
| 1.5만 |
| 2026.09.29 | ₩29,827 | ₩30,280 | ₩29,827 | ₩30,280 | +1.52% | 4.6천 |
|---|
| 2026.09.28 | ₩30,588 | ₩30,588 | ₩29,998 | ₩29,998 | -1.93% | 1.1만 |
|---|
| 2026.09.25 | ₩31,002 | ₩31,335 | ₩30,695 | ₩30,942 | -0.19% | 1.7만 |
|---|
| 2026.09.24 | ₩30,415 | ₩31,004 | ₩30,415 | ₩31,004 | +1.94% | 6.7천 |
|---|
| 2026.09.23 | ₩31,162 | ₩31,162 | ₩30,308 | ₩30,461 | -2.25% | 1.6만 |
|---|
| 2026.09.22 | ₩31,496 | ₩31,696 | ₩31,229 | ₩31,370 | -0.40% | 6.1천 |
|---|
| 2026.09.21 | ₩31,015 | ₩31,456 | ₩30,975 | ₩31,446 | +1.39% | 6.7천 |
|---|
| 2026.09.18 | ₩31,135 | ₩31,135 | ₩30,748 | ₩30,923 | -0.68% | 1.3만 |
|---|
| 2026.09.17 | ₩31,409 | ₩31,429 | ₩31,002 | ₩31,138 | -0.86% | 7.5천 |
|---|
| 2026.09.16 | ₩31,696 | ₩31,849 | ₩31,029 | ₩31,294 | -1.27% | 1.3만 |
|---|
| 2026.09.15 | ₩32,230 | ₩32,363 | ₩31,772 | ₩31,872 | -1.11% | 1.4만 |
|---|
| 2026.09.14 | ₩32,003 | ₩32,456 | ₩32,003 | ₩32,296 | +0.92% | 1.1만 |
|---|
| 2026.09.11 | ₩32,163 | ₩32,443 | ₩32,056 | ₩32,056 | -0.33% | 6.2천 |
|---|
| 2026.09.10 | ₩32,056 | ₩32,523 | ₩31,656 | ₩32,040 | -0.05% | 2만 |
|---|
| 2026.09.09 | ₩32,196 | ₩32,723 | ₩31,863 | ₩32,533 | +1.04% | 6.4천 |
|---|
| 2026.09.08 | ₩33,337 | ₩33,528 | ₩32,670 | ₩32,670 | -2.00% | 1.1만 |
|---|
| 2026.09.04 | ₩33,391 | ₩33,764 | ₩33,244 | ₩33,643 | +0.76% | 6.1천 |
|---|
| 2026.09.03 | ₩33,511 | ₩33,978 | ₩33,457 | ₩33,819 | +0.92% | 8.3천 |
|---|
| 2026.09.02 | ₩31,696 | ₩33,951 | ₩31,696 | ₩33,826 | +6.72% | 1.6만 |
|---|
| 2026.09.01 | ₩33,337 | ₩33,337 | ₩32,029 | ₩32,033 | -3.91% | 2.3만 |
|---|
| 2026.08.31 | ₩34,098 | ₩34,098 | ₩33,364 | ₩33,611 | -1.43% | 1.1만 |
|---|
| 2026.08.28 | ₩34,632 | ₩34,639 | ₩34,058 | ₩34,225 | -1.18% | 9.8천 |
|---|
| 2026.08.27 | ₩34,965 | ₩35,199 | ₩34,739 | ₩34,780 | -0.53% | 7.6천 |
|---|
| 2026.08.26 | ₩34,485 | ₩34,845 | ₩34,245 | ₩34,525 | +0.12% | 6.8천 |
|---|
| 2026.08.25 | ₩34,218 | ₩34,481 | ₩34,211 | ₩34,457 | +0.70% | 6.3천 |
|---|
| 2026.08.24 | ₩34,018 | ₩34,699 | ₩34,018 | ₩34,123 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩34,071 | ₩34,165 | ₩33,880 | ₩33,880 | -0.56% | 1.3만 |
|---|
| 2026.08.20 | ₩34,031 | ₩34,203 | ₩33,511 | ₩33,732 | -0.88% | 1.3만 |
|---|
| 2026.08.19 | ₩33,831 | ₩34,418 | ₩33,831 | ₩34,174 | +1.01% | 6.4천 |
|---|
| 2026.08.18 | ₩34,285 | ₩34,285 | ₩33,896 | ₩33,896 | -1.13% | 3.2천 |
|---|
| 2026.08.17 | ₩34,405 | ₩34,617 | ₩34,005 | ₩34,055 | -1.02% | 5.9천 |
|---|
| 2026.08.14 | ₩34,645 | ₩34,965 | ₩34,645 | ₩34,757 | +0.32% | 7.4천 |
|---|
| 2026.08.13 | ₩33,838 | ₩34,951 | ₩33,838 | ₩34,951 | +3.29% | 9.1천 |
|---|
| 2026.08.12 | ₩33,711 | ₩33,958 | ₩33,324 | ₩33,714 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩34,151 | ₩34,151 | ₩33,778 | ₩33,871 | -0.82% | 1.9만 |
|---|
| 2026.08.10 | ₩33,951 | ₩34,138 | ₩33,831 | ₩33,896 | -0.16% | 8천 |
|---|
| 2026.08.07 | ₩34,205 | ₩34,205 | ₩33,564 | ₩33,743 | -1.35% | 6.2천 |
|---|
| 2026.08.06 | ₩34,699 | ₩34,699 | ₩33,578 | ₩33,854 | -2.43% | 2.8만 |
|---|
| 2026.08.05 | ₩35,766 | ₩36,107 | ₩35,406 | ₩35,626 | -0.39% | 1.2만 |
|---|
| 2026.08.04 | ₩35,366 | ₩35,699 | ₩35,366 | ₩35,673 | +0.87% | 1.6만 |
|---|
| 2026.08.03 | ₩34,765 | ₩34,792 | ₩34,498 | ₩34,739 | -0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩35,032 | ₩35,032 | ₩34,298 | ₩34,525 | -1.45% | 1.1만 |
|---|
| 2026.07.30 | ₩35,166 | ₩35,166 | ₩34,578 | ₩35,059 | -0.30% | 4.6천 |
|---|
| 2026.07.29 | ₩35,539 | ₩35,993 | ₩35,139 | ₩35,419 | -0.34% | 7.4천 |
|---|
| 2026.07.28 | ₩35,232 | ₩35,633 | ₩34,979 | ₩35,633 | +1.14% | 9.7천 |
|---|
| 2026.07.27 | ₩34,298 | ₩34,937 | ₩34,298 | ₩34,937 | +1.86% | 1.1만 |
|---|
| 2026.07.24 | ₩33,564 | ₩34,005 | ₩33,396 | ₩33,722 | +0.47% | 6.4천 |
|---|
| 2026.07.23 | ₩33,658 | ₩33,925 | ₩33,231 | ₩33,564 | -0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩35,419 | ₩35,419 | ₩34,231 | ₩34,336 | -3.06% | 8.9천 |
|---|
| 2026.07.21 | ₩34,565 | ₩35,429 | ₩34,565 | ₩35,339 | +2.24% | 7.6천 |
|---|
| 2026.07.20 | ₩34,925 | ₩35,192 | ₩34,552 | ₩34,876 | -0.14% | 9.8천 |
|---|
| 2026.07.17 | ₩34,781 | ₩35,179 | ₩34,781 | ₩35,179 | +1.14% | 7.3천 |
|---|
| 2026.07.16 | ₩35,593 | ₩35,593 | ₩35,179 | ₩35,206 | -1.09% | 9.3천 |
|---|
| 2026.07.15 | ₩35,366 | ₩36,433 | ₩34,278 | ₩35,926 | +1.58% | 1.9만 |
|---|
| 2026.07.14 | ₩35,206 | ₩35,533 | ₩35,072 | ₩35,379 | +0.49% | 9.1천 |
|---|
| 2026.07.13 | ₩34,298 | ₩34,867 | ₩34,045 | ₩34,792 | +1.44% | 6.8천 |
|---|
| 2026.07.10 | ₩35,139 | ₩35,139 | ₩34,298 | ₩34,458 | -1.94% | 1.2만 |
|---|
| 2026.07.09 | ₩33,764 | ₩34,510 | ₩33,704 | ₩34,285 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩34,231 | ₩34,552 | ₩33,820 | ₩34,552 | +0.94% | 1만 |
|---|
| 2026.07.07 | ₩35,900 | ₩35,900 | ₩34,765 | ₩34,872 | -2.86% | 1.3만 |
|---|
| 2026.07.06 | ₩35,312 | ₩35,312 | ₩34,752 | ₩35,275 | -0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩35,032 | ₩35,486 | ₩34,845 | ₩34,845 | -0.53% | 1만 |
|---|
| 2026.07.01 | ₩34,205 | ₩35,152 | ₩34,205 | ₩34,845 | +1.87% | 7.9천 |
|---|
| 2026.06.30 | ₩35,006 | ₩35,006 | ₩34,165 | ₩34,432 | -1.64% | 6.9천 |
|---|
| 2026.06.29 | ₩35,099 | ₩35,299 | ₩34,885 | ₩34,992 | -0.30% | 1.1만 |
|---|
| 2026.06.26 | ₩33,457 | ₩34,899 | ₩33,457 | ₩34,872 | +4.23% | 2만 |
|---|
| 2026.06.25 | ₩33,844 | ₩34,131 | ₩33,511 | ₩33,511 | -0.99% | 1.6만 |
|---|
| 2026.06.24 | ₩34,058 | ₩34,752 | ₩34,045 | ₩34,505 | +1.31% | 1.2만 |
|---|
| 2026.06.23 | ₩33,164 | ₩33,464 | ₩32,950 | ₩33,203 | +0.12% | 9.4천 |
|---|
| 2026.06.22 | ₩33,644 | ₩34,165 | ₩33,110 | ₩33,333 | -0.92% | 2.1만 |
|---|
| 2026.06.18 | ₩33,364 | ₩33,970 | ₩33,191 | ₩33,969 | +1.81% | 1.1만 |
|---|
| 2026.06.17 | ₩34,352 | ₩34,659 | ₩33,690 | ₩33,690 | -1.93% | 1.2만 |
|---|
| 2026.06.16 | ₩34,125 | ₩34,699 | ₩34,125 | ₩34,235 | +0.32% | 7.5천 |
|---|
| 2026.06.15 | ₩33,524 | ₩34,365 | ₩33,524 | ₩34,141 | +1.84% | 2.2만 |
|---|
| 2026.06.12 | ₩32,416 | ₩32,884 | ₩32,410 | ₩32,778 | +1.12% | 1.5만 |
|---|
| 2026.06.11 | ₩31,602 | ₩32,675 | ₩31,109 | ₩32,675 | +3.40% | 1만 |
|---|
| 2026.06.10 | ₩31,969 | ₩32,710 | ₩31,960 | ₩31,960 | -0.03% | 1.1만 |
|---|
| 2026.06.09 | ₩33,457 | ₩33,457 | ₩31,682 | ₩32,374 | -3.24% | 2.4만 |
|---|
| 2026.06.08 | ₩32,790 | ₩33,404 | ₩32,403 | ₩33,134 | +1.05% | 9.3천 |
|---|
| 2026.06.05 | ₩33,431 | ₩33,444 | ₩32,290 | ₩32,363 | -3.19% | 2.5만 |
|---|
| 2026.06.04 | ₩33,784 | ₩34,098 | ₩33,471 | ₩33,471 | -0.93% | 1.3만 |
|---|
| 2026.06.03 | ₩35,406 | ₩35,406 | ₩33,445 | ₩33,698 | -4.82% | 4.3만 |
|---|
| 2026.06.02 | ₩36,393 | ₩36,393 | ₩35,406 | ₩35,555 | -2.30% | 1.6만 |
|---|
| 2026.06.01 | ₩37,141 | ₩37,141 | ₩36,100 | ₩36,144 | -2.68% | 2.4만 |
|---|
| 2026.05.29 | ₩35,633 | ₩36,340 | ₩35,593 | ₩36,013 | +1.07% | 2.6만 |
|---|
| 2026.05.28 | ₩34,745 | ₩35,980 | ₩34,745 | ₩35,980 | +3.55% | 1.1만 |
|---|
| 2026.05.27 | ₩34,939 | ₩35,629 | ₩34,832 | ₩35,407 | +1.34% | 2.5만 |
|---|
| 2026.05.26 | ₩34,258 | ₩34,660 | ₩34,005 | ₩34,562 | +0.89% | 1.8만 |
|---|
| 2026.05.22 | ₩34,298 | ₩34,405 | ₩33,758 | ₩34,025 | -0.80% | 1.2만 |
|---|
| 2026.05.21 | ₩35,086 | ₩35,086 | ₩34,272 | ₩34,378 | -2.02% | 3.5만 |
|---|
| 2026.05.20 | ₩35,419 | ₩36,060 | ₩34,672 | ₩35,785 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩35,419 | ₩35,793 | ₩34,752 | ₩35,046 | -1.06% | 2.3만 |
|---|
| 2026.05.18 | ₩35,366 | ₩35,980 | ₩35,139 | ₩35,594 | +0.65% | 2.9만 |
|---|
| 2026.05.15 | ₩35,579 | ₩35,699 | ₩35,299 | ₩35,299 | -0.79% | 1.6만 |
|---|
| 2026.05.14 | ₩35,433 | ₩35,993 | ₩34,992 | ₩35,777 | +0.97% | 1.4만 |
|---|
| 2026.05.13 | ₩36,647 | ₩36,647 | ₩35,206 | ₩35,272 | -3.75% | 3.3만 |
|---|
| 2026.05.12 | ₩37,501 | ₩37,501 | ₩36,580 | ₩36,903 | -1.59% | 1.9만 |
|---|
| 2026.05.11 | ₩38,168 | ₩38,168 | ₩37,167 | ₩37,288 | -2.31% | 4.5만 |
|---|
| 2026.05.08 | ₩38,369 | ₩39,036 | ₩37,185 | ₩37,330 | -2.71% | 3.1만 |
|---|
| 2026.05.07 | ₩36,941 | ₩36,941 | ₩36,087 | ₩36,113 | -2.24% | 2.4만 |
|---|
| 2026.05.06 | ₩37,755 | ₩37,755 | ₩36,735 | ₩37,110 | -1.71% | 2.3만 |
|---|
| 2026.05.05 | ₩37,381 | ₩37,781 | ₩36,921 | ₩37,341 | -0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩37,728 | ₩38,102 | ₩37,478 | ₩37,478 | -0.66% | 9.6천 |
|---|
| 2026.05.01 | ₩36,780 | ₩37,696 | ₩36,780 | ₩37,580 | +2.17% | 2.2만 |
|---|
| 2026.04.30 | ₩36,647 | ₩36,867 | ₩35,826 | ₩36,790 | +0.39% | 1.6만 |
|---|
| 2026.04.29 | ₩36,854 | ₩37,181 | ₩36,433 | ₩36,926 | +0.20% | 3.2만 |
|---|
| 2026.04.28 | ₩37,688 | ₩37,788 | ₩36,901 | ₩37,022 | -1.77% | 2.1만 |
|---|
| 2026.04.27 | ₩37,701 | ₩37,902 | ₩37,301 | ₩37,693 | -0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩37,087 | ₩37,856 | ₩37,087 | ₩37,773 | +1.85% | 2.1만 |
|---|
| 2026.04.23 | ₩38,048 | ₩38,048 | ₩36,740 | ₩37,054 | -2.61% | 2.8만 |
|---|
| 2026.04.22 | ₩39,543 | ₩39,543 | ₩38,582 | ₩38,845 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩39,476 | ₩39,957 | ₩38,435 | ₩38,676 | -2.03% | 1.9만 |
|---|
| 2026.04.20 | ₩38,168 | ₩39,470 | ₩38,168 | ₩39,470 | +3.41% | 2.4만 |
|---|
| 2026.04.17 | ₩37,474 | ₩38,702 | ₩37,474 | ₩38,395 | +2.46% | 1.9만 |
|---|
| 2026.04.16 | ₩36,847 | ₩37,461 | ₩36,834 | ₩37,256 | +1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩37,248 | ₩37,648 | ₩37,087 | ₩37,576 | +0.88% | 1.4만 |
|---|
| 2026.04.14 | ₩36,320 | ₩36,847 | ₩36,087 | ₩36,847 | +1.45% | 1.9만 |
|---|
| 2026.04.13 | ₩34,725 | ₩35,926 | ₩34,538 | ₩35,926 | +3.46% | 2만 |
|---|
| 2026.04.10 | ₩34,699 | ₩34,832 | ₩34,538 | ₩34,725 | +0.08% | 2만 |
|---|
| 2026.04.09 | ₩34,712 | ₩34,859 | ₩33,991 | ₩34,832 | +0.35% | 5.8천 |
|---|
| 2026.04.08 | ₩35,312 | ₩36,340 | ₩35,312 | ₩35,355 | +0.12% | 8.9천 |
|---|
| 2026.04.07 | ₩34,518 | ₩34,518 | ₩34,231 | ₩34,286 | -0.67% | 1만 |
|---|
| 2026.04.06 | ₩34,578 | ₩34,885 | ₩34,365 | ₩34,613 | +0.10% | 1.2만 |
|---|
| 2026.04.02 | ₩33,464 | ₩34,165 | ₩32,990 | ₩34,165 | +2.09% | 8.3천 |
|---|
| 2026.04.01 | ₩34,819 | ₩34,953 | ₩34,392 | ₩34,392 | -1.23% | 1.3만 |
|---|
| 2026.03.31 | ₩33,698 | ₩34,697 | ₩33,656 | ₩34,549 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩32,723 | ₩33,591 | ₩32,723 | ₩33,231 | +1.55% | 1.8만 |
|---|
| 2026.03.27 | ₩33,644 | ₩33,658 | ₩32,590 | ₩32,590 | -3.13% | 2.8만 |
|---|
| 2026.03.26 | ₩33,844 | ₩35,453 | ₩33,844 | ₩34,178 | +0.99% | 7.4천 |
|---|
| 2026.03.25 | ₩35,385 | ₩35,659 | ₩34,792 | ₩34,979 | -1.15% | 1.7만 |
|---|
| 2026.03.24 | ₩35,112 | ₩35,112 | ₩34,470 | ₩34,872 | -0.68% | 7천 |
|---|
| 2026.03.23 | ₩35,579 | ₩35,726 | ₩35,026 | ₩35,379 | -0.56% | 2.1만 |
|---|
| 2026.03.20 | ₩34,979 | ₩35,046 | ₩34,098 | ₩34,525 | -1.30% | 2.1만 |
|---|
| 2026.03.19 | ₩33,364 | ₩34,518 | ₩33,351 | ₩34,245 | +2.64% | 9.4천 |
|---|
| 2026.03.18 | ₩35,846 | ₩36,498 | ₩34,238 | ₩34,498 | -3.76% | 3.1만 |
|---|
| 2026.03.17 | ₩35,579 | ₩36,353 | ₩35,579 | ₩35,726 | +0.41% | 96.8만 |
|---|
| 2026.03.16 | ₩36,153 | ₩36,153 | ₩35,406 | ₩35,659 | -1.37% | 1.7만 |
|---|
| 2026.03.13 | ₩37,261 | ₩37,261 | ₩35,526 | ₩35,546 | -4.60% | 9.9천 |
|---|
| 2026.03.12 | ₩37,394 | ₩37,982 | ₩35,433 | ₩35,433 | -5.25% | 1.8만 |
|---|
| 2026.03.11 | ₩39,289 | ₩40,023 | ₩38,248 | ₩38,936 | -0.90% | 2.9만 |
|---|
| 2026.03.10 | ₩38,916 | ₩39,815 | ₩38,916 | ₩39,327 | +1.06% | 3.2천 |
|---|
| 2026.03.09 | ₩39,530 | ₩39,530 | ₩38,243 | ₩39,169 | -0.91% | 6.9천 |
|---|
| 2026.03.06 | ₩39,303 | ₩39,650 | ₩39,289 | ₩39,543 | +0.61% | 1.9만 |
|---|
| 2026.03.05 | ₩38,744 | ₩39,607 | ₩38,625 | ₩39,503 | +1.96% | 5.3천 |
|---|
| 2026.03.04 | ₩38,342 | ₩39,616 | ₩38,342 | ₩39,343 | +2.61% | 8.5천 |
|---|
| 2026.03.03 | ₩37,648 | ₩38,956 | ₩37,635 | ₩38,422 | +2.06% | 5.4천 |
|---|
| 2026.03.02 | ₩37,301 | ₩39,303 | ₩36,893 | ₩39,089 | +4.79% | 1.5만 |
|---|
| 2026.02.27 | ₩37,381 | ₩39,650 | ₩37,354 | ₩38,742 | +3.64% | 54.4만 |
|---|
| 2026.02.26 | ₩33,097 | ₩34,138 | ₩33,097 | ₩34,138 | +3.15% | 3.1만 |
|---|
| 2026.02.25 | ₩32,630 | ₩33,177 | ₩32,483 | ₩33,030 | +1.23% | 1.2만 |
|---|
| 2026.02.24 | ₩32,336 | ₩32,950 | ₩31,936 | ₩32,589 | +0.78% | 6.4천 |
|---|
| 2026.02.23 | ₩33,578 | ₩33,578 | ₩32,103 | ₩32,563 | -3.02% | 8만 |
|---|
| 2026.02.20 | ₩33,698 | ₩34,205 | ₩33,684 | ₩33,791 | +0.28% | 7.7천 |
|---|
| 2026.02.19 | ₩34,218 | ₩34,218 | ₩33,624 | ₩33,724 | -1.44% | 8.6천 |
|---|
| 2026.02.18 | ₩34,151 | ₩34,779 | ₩34,151 | ₩34,779 | +1.84% | 9.2천 |
|---|
| 2026.02.17 | ₩32,763 | ₩33,417 | ₩32,743 | ₩33,177 | +1.26% | 9.2천 |
|---|
| 2026.02.13 | ₩32,363 | ₩32,924 | ₩32,363 | ₩32,793 | +1.33% | 7.6천 |
|---|
| 2026.02.12 | ₩35,499 | ₩35,499 | ₩32,056 | ₩32,270 | -9.10% | 1.3만 |
|---|
| 2026.02.11 | ₩37,394 | ₩37,394 | ₩35,619 | ₩35,776 | -4.33% | 8.1천 |
|---|
| 2026.02.10 | ₩36,687 | ₩37,982 | ₩36,687 | ₩37,442 | +2.06% | 8.3천 |
|---|
| 2026.02.09 | ₩36,754 | ₩37,514 | ₩36,754 | ₩37,221 | +1.27% | 9.5천 |
|---|
| 2026.02.06 | ₩35,873 | ₩36,967 | ₩35,873 | ₩36,874 | +2.79% | 1.4만 |
|---|
| 2026.02.05 | ₩36,981 | ₩37,421 | ₩35,219 | ₩35,219 | -4.76% | 2.3만 |
|---|
| 2026.02.04 | ₩37,505 | ₩38,269 | ₩37,301 | ₩38,022 | +1.38% | 2만 |
|---|
| 2026.02.03 | ₩38,822 | ₩38,822 | ₩37,460 | ₩37,715 | -2.85% | 2만 |
|---|
| 2026.02.02 | ₩39,276 | ₩40,170 | ₩39,276 | ₩40,034 | +1.93% | 1.4만 |
|---|
| 2026.01.30 | ₩40,797 | ₩40,797 | ₩39,770 | ₩40,053 | -1.83% | 1.3만 |
|---|
| 2026.01.29 | ₩42,452 | ₩42,452 | ₩40,971 | ₩41,091 | -3.21% | 1.5만 |
|---|
| 2026.01.28 | ₩42,946 | ₩43,600 | ₩42,813 | ₩42,813 | -0.31% | 8.4천 |
|---|
| 2026.01.27 | ₩43,212 | ₩43,212 | ₩42,532 | ₩42,959 | -0.58% | 8.9천 |
|---|
| 2026.01.26 | ₩44,040 | ₩44,130 | ₩43,480 | ₩43,613 | -0.97% | 9.5천 |
|---|
| 2026.01.23 | ₩43,306 | ₩44,574 | ₩43,306 | ₩44,067 | +1.76% | 3.7만 |
|---|
| 2026.01.22 | ₩43,066 | ₩43,720 | ₩43,066 | ₩43,453 | +0.90% | 5.4천 |
|---|
| 2026.01.21 | ₩42,319 | ₩43,693 | ₩42,319 | ₩43,088 | +1.82% | 7.9천 |
|---|
| 2026.01.20 | ₩42,893 | ₩43,440 | ₩42,185 | ₩42,185 | -1.65% | 2만 |
|---|
| 2026.01.16 | ₩43,987 | ₩44,101 | ₩43,608 | ₩44,027 | +0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩43,867 | ₩44,014 | ₩43,306 | ₩44,014 | +0.33% | 2.9만 |
|---|
| 2026.01.14 | ₩45,549 | ₩45,602 | ₩43,920 | ₩44,414 | -2.49% | 8.5천 |
|---|
| 2026.01.13 | ₩45,909 | ₩46,296 | ₩45,364 | ₩45,766 | -0.31% | 1만 |
|---|
| 2026.01.12 | ₩47,804 | ₩47,884 | ₩46,830 | ₩47,564 | -0.50% | 1.6만 |
|---|
| 2026.01.09 | ₩47,444 | ₩47,444 | ₩46,483 | ₩46,896 | -1.15% | 1.2만 |
|---|
| 2026.01.08 | ₩48,458 | ₩48,458 | ₩47,177 | ₩47,315 | -2.36% | 1.3만 |
|---|
| 2026.01.07 | ₩48,044 | ₩49,165 | ₩47,991 | ₩49,165 | +2.33% | 1.7만 |
|---|
| 2026.01.06 | ₩46,936 | ₩47,657 | ₩46,694 | ₩47,656 | +1.53% | 1.9만 |
|---|
| 2026.01.05 | ₩44,561 | ₩47,243 | ₩44,561 | ₩46,843 | +5.12% | 2.2만 |
|---|
| 2026.01.02 | ₩45,642 | ₩45,642 | ₩43,533 | ₩44,815 | -1.81% | 2.9만 |
|---|
| 2025.12.31 | ₩45,655 | ₩45,842 | ₩45,375 | ₩45,375 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩45,775 | ₩46,102 | ₩45,615 | ₩45,751 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩45,522 | ₩45,902 | ₩45,522 | ₩45,822 | +0.66% | 2.3만 |
|---|
| 2025.12.26 | ₩45,869 | ₩46,001 | ₩45,510 | ₩45,950 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩45,041 | ₩46,509 | ₩45,041 | ₩46,277 | +2.74% | 7.3천 |
|---|
| 2025.12.23 | ₩45,388 | ₩45,510 | ₩44,961 | ₩45,510 | +0.27% | 5.3천 |
|---|
| 2025.12.22 | ₩45,882 | ₩46,056 | ₩45,488 | ₩45,642 | -0.52% | 3.1만 |
|---|
| 2025.12.19 | ₩44,841 | ₩45,642 | ₩44,841 | ₩45,577 | +1.64% | 1.6만 |
|---|
| 2025.12.18 | ₩44,788 | ₩45,455 | ₩44,788 | ₩45,021 | +0.52% | 5.8천 |
|---|
| 2025.12.17 | ₩45,642 | ₩45,909 | ₩44,908 | ₩44,908 | -1.61% | 2.5만 |
|---|
| 2025.12.16 | ₩44,761 | ₩45,797 | ₩44,761 | ₩45,735 | +2.18% | 1.6만 |
|---|
| 2025.12.15 | ₩45,749 | ₩46,283 | ₩45,175 | ₩45,178 | -1.25% | 3.8만 |
|---|
| 2025.12.12 | ₩44,508 | ₩45,642 | ₩44,508 | ₩45,508 | +2.25% | 1.3만 |
|---|
| 2025.12.11 | ₩44,975 | ₩44,975 | ₩44,708 | ₩44,860 | -0.26% | 6.7천 |
|---|
| 2025.12.10 | ₩43,947 | ₩45,081 | ₩43,947 | ₩45,055 | +2.52% | 8.4천 |
|---|
| 2025.12.09 | ₩43,787 | ₩44,334 | ₩43,507 | ₩44,155 | +0.84% | 1.3만 |
|---|
| 2025.12.08 | ₩43,707 | ₩44,101 | ₩43,507 | ₩43,790 | +0.19% | 1.8만 |
|---|
| 2025.12.05 | ₩43,880 | ₩44,554 | ₩43,640 | ₩43,774 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩43,947 | ₩44,521 | ₩43,587 | ₩44,441 | +1.12% | 1.4만 |
|---|
| 2025.12.03 | ₩43,667 | ₩45,613 | ₩43,667 | ₩44,574 | +2.08% | 1.4만 |
|---|
| 2025.12.02 | ₩46,509 | ₩47,510 | ₩43,653 | ₩43,653 | -6.14% | 3.1만 |
|---|
| 2025.12.01 | ₩46,589 | ₩48,231 | ₩46,589 | ₩46,963 | +0.80% | 3.1만 |
|---|
| 2025.11.28 | ₩47,377 | ₩48,591 | ₩47,377 | ₩48,178 | +1.69% | 8.5천 |
|---|
| 2025.11.26 | ₩47,377 | ₩48,511 | ₩47,310 | ₩48,044 | +1.41% | 9.6천 |
|---|
| 2025.11.25 | ₩45,976 | ₩47,377 | ₩45,976 | ₩47,377 | +3.05% | 1.1만 |
|---|
| 2025.11.24 | ₩46,042 | ₩46,710 | ₩45,909 | ₩46,309 | +0.58% | 6만 |
|---|
| 2025.11.21 | ₩46,443 | ₩46,710 | ₩44,708 | ₩46,176 | -0.57% | 1.8만 |
|---|
| 2025.11.20 | ₩47,844 | ₩48,204 | ₩46,176 | ₩46,176 | -3.49% | 1.8만 |
|---|
| 2025.11.19 | ₩43,707 | ₩47,377 | ₩43,573 | ₩46,910 | +7.33% | 1.9만 |
|---|
| 2025.11.18 | ₩44,307 | ₩44,908 | ₩43,807 | ₩44,574 | +0.60% | 2.3만 |
|---|
| 2025.11.17 | ₩46,109 | ₩46,376 | ₩44,374 | ₩44,975 | -2.46% | 4.5만 |
|---|
| 2025.11.14 | ₩46,710 | ₩47,050 | ₩45,709 | ₩46,376 | -0.71% | 3.8만 |
|---|
| 2025.11.13 | ₩48,311 | ₩49,145 | ₩46,710 | ₩46,977 | -2.76% | 1.3만 |
|---|
| 2025.11.12 | ₩50,046 | ₩50,046 | ₩49,412 | ₩49,779 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩50,179 | ₩50,179 | ₩49,646 | ₩50,046 | -0.27% | 7.3천 |
|---|
| 2025.11.10 | ₩50,046 | ₩50,580 | ₩49,212 | ₩50,046 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩47,177 | ₩50,280 | ₩46,843 | ₩49,379 | +4.67% | 6.3만 |
|---|
| 2025.11.06 | ₩55,651 | ₩56,212 | ₩53,382 | ₩53,649 | -3.60% | 3.2만 |
|---|
| 2025.11.05 | ₩55,785 | ₩56,652 | ₩55,458 | ₩56,052 | +0.48% | 1.3만 |
|---|
| 2025.11.04 | ₩56,185 | ₩56,185 | ₩54,717 | ₩55,384 | -1.43% | 2.3만 |
|---|
| 2025.11.03 | ₩57,520 | ₩57,920 | ₩55,985 | ₩56,585 | -1.62% | 1.7만 |
|---|
| 2025.10.31 | ₩57,052 | ₩57,586 | ₩56,385 | ₩57,273 | +0.39% | 2.2만 |
|---|
| 2025.10.30 | ₩58,053 | ₩58,053 | ₩55,785 | ₩55,865 | -3.77% | 2.1만 |
|---|
| 2025.10.29 | ₩60,456 | ₩60,456 | ₩58,053 | ₩58,988 | -2.43% | 1.9만 |
|---|
| 2025.10.28 | ₩60,456 | ₩61,723 | ₩60,456 | ₩60,923 | +0.77% | 1.3만 |
|---|
| 2025.10.27 | ₩61,390 | ₩61,723 | ₩60,889 | ₩60,989 | -0.65% | 1.4만 |
|---|
| 2025.10.24 | ₩60,189 | ₩60,989 | ₩60,189 | ₩60,456 | +0.44% | 1.5만 |
|---|
| 2025.10.23 | ₩58,187 | ₩60,255 | ₩58,187 | ₩59,922 | +2.98% | 9.8천 |
|---|
| 2025.10.22 | ₩60,722 | ₩60,722 | ₩58,787 | ₩59,455 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩59,321 | ₩60,722 | ₩59,321 | ₩60,389 | +1.80% | 7.2천 |
|---|
| 2025.10.20 | ₩59,455 | ₩59,655 | ₩58,454 | ₩59,388 | -0.11% | 6.1만 |
|---|
| 2025.10.17 | ₩57,253 | ₩58,988 | ₩57,253 | ₩58,854 | +2.80% | 2.7만 |
|---|
| 2025.10.16 | ₩59,455 | ₩59,988 | ₩58,000 | ₩58,721 | -1.23% | 2만 |
|---|
| 2025.10.15 | ₩61,056 | ₩61,370 | ₩59,922 | ₩60,255 | -1.31% | 1.3만 |
|---|
| 2025.10.14 | ₩58,988 | ₩61,190 | ₩57,453 | ₩60,456 | +2.49% | 1.4만 |
|---|
| 2025.10.13 | ₩60,255 | ₩60,422 | ₩59,121 | ₩59,588 | -1.11% | 8.5천 |
|---|
| 2025.10.10 | ₩63,458 | ₩63,592 | ₩58,988 | ₩59,254 | -6.62% | 3.2만 |
|---|