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 | ₩30,565 | ₩31,352 | ₩30,565 | ₩31,352 | +2.57% | 1.5만 |
| 2026.10.08 | ₩29,952 | ₩30,552 | ₩29,818 | ₩30,378 | +1.42% | 7.7천 |
| 2026.10.07 | ₩30,592 | ₩30,939 | ₩30,579 | ₩30,811 | +0.71% | 2.2만 |
| 2026.10.06 | ₩30,338 | ₩31,039 | ₩30,338 | ₩30,872 | +1.76% | 1.1만 |
| 2026.10.05 | ₩30,098 | ₩30,912 | ₩30,098 | ₩30,912 | +2.70% | 9천 |
| 2026.10.02 | ₩30,405 | ₩30,725 | ₩30,208 | ₩30,208 | -0.65% | 1.8만 |
| 2026.10.01 | ₩29,953 | ₩30,078 | ₩29,445 | ₩29,988 | +0.12% | 1.8만 |
| 2026.09.30 | ₩30,152 | ₩30,485 | ₩30,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,156 |
| +0.01% |
| 1.5만 |
| 2026.09.29 | ₩29,805 | ₩30,257 | ₩29,805 | ₩30,257 | +1.52% | 4.6천 |
|---|
| 2026.09.28 | ₩30,565 | ₩30,565 | ₩29,976 | ₩29,976 | -1.93% | 1.1만 |
|---|
| 2026.09.25 | ₩30,979 | ₩31,312 | ₩30,672 | ₩30,919 | -0.19% | 1.7만 |
|---|
| 2026.09.24 | ₩30,392 | ₩30,981 | ₩30,392 | ₩30,981 | +1.94% | 6.7천 |
|---|
| 2026.09.23 | ₩31,139 | ₩31,139 | ₩30,285 | ₩30,439 | -2.25% | 1.6만 |
|---|
| 2026.09.22 | ₩31,472 | ₩31,672 | ₩31,205 | ₩31,347 | -0.40% | 6.1천 |
|---|
| 2026.09.21 | ₩30,992 | ₩31,432 | ₩30,952 | ₩31,423 | +1.39% | 6.7천 |
|---|
| 2026.09.18 | ₩31,112 | ₩31,112 | ₩30,725 | ₩30,900 | -0.68% | 1.3만 |
|---|
| 2026.09.17 | ₩31,385 | ₩31,405 | ₩30,979 | ₩31,115 | -0.86% | 7.5천 |
|---|
| 2026.09.16 | ₩31,672 | ₩31,825 | ₩31,005 | ₩31,271 | -1.27% | 1.3만 |
|---|
| 2026.09.15 | ₩32,205 | ₩32,339 | ₩31,748 | ₩31,848 | -1.11% | 1.4만 |
|---|
| 2026.09.14 | ₩31,979 | ₩32,432 | ₩31,979 | ₩32,272 | +0.92% | 1.1만 |
|---|
| 2026.09.11 | ₩32,139 | ₩32,419 | ₩32,032 | ₩32,032 | -0.33% | 6.2천 |
|---|
| 2026.09.10 | ₩32,032 | ₩32,499 | ₩31,632 | ₩32,016 | -0.05% | 2만 |
|---|
| 2026.09.09 | ₩32,172 | ₩32,699 | ₩31,839 | ₩32,508 | +1.04% | 6.4천 |
|---|
| 2026.09.08 | ₩33,312 | ₩33,503 | ₩32,646 | ₩32,646 | -2.00% | 1.1만 |
|---|
| 2026.09.04 | ₩33,366 | ₩33,739 | ₩33,219 | ₩33,618 | +0.76% | 6.1천 |
|---|
| 2026.09.03 | ₩33,486 | ₩33,952 | ₩33,432 | ₩33,794 | +0.92% | 8.3천 |
|---|
| 2026.09.02 | ₩31,672 | ₩33,926 | ₩31,672 | ₩33,800 | +6.72% | 1.6만 |
|---|
| 2026.09.01 | ₩33,312 | ₩33,312 | ₩32,005 | ₩32,009 | -3.91% | 2.3만 |
|---|
| 2026.08.31 | ₩34,072 | ₩34,072 | ₩33,339 | ₩33,586 | -1.43% | 1.1만 |
|---|
| 2026.08.28 | ₩34,606 | ₩34,613 | ₩34,032 | ₩34,199 | -1.18% | 9.8천 |
|---|
| 2026.08.27 | ₩34,939 | ₩35,173 | ₩34,713 | ₩34,754 | -0.53% | 7.6천 |
|---|
| 2026.08.26 | ₩34,459 | ₩34,819 | ₩34,219 | ₩34,499 | +0.12% | 6.8천 |
|---|
| 2026.08.25 | ₩34,192 | ₩34,455 | ₩34,186 | ₩34,431 | +0.70% | 6.3천 |
|---|
| 2026.08.24 | ₩33,992 | ₩34,673 | ₩33,992 | ₩34,098 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩34,046 | ₩34,139 | ₩33,855 | ₩33,855 | -0.56% | 1.3만 |
|---|
| 2026.08.20 | ₩34,006 | ₩34,178 | ₩33,486 | ₩33,707 | -0.88% | 1.3만 |
|---|
| 2026.08.19 | ₩33,806 | ₩34,393 | ₩33,806 | ₩34,148 | +1.01% | 6.4천 |
|---|
| 2026.08.18 | ₩34,259 | ₩34,259 | ₩33,871 | ₩33,871 | -1.13% | 3.2천 |
|---|
| 2026.08.17 | ₩34,379 | ₩34,591 | ₩33,979 | ₩34,030 | -1.02% | 5.9천 |
|---|
| 2026.08.14 | ₩34,619 | ₩34,939 | ₩34,619 | ₩34,731 | +0.32% | 7.4천 |
|---|
| 2026.08.13 | ₩33,812 | ₩34,925 | ₩33,812 | ₩34,925 | +3.29% | 9.1천 |
|---|
| 2026.08.12 | ₩33,686 | ₩33,932 | ₩33,299 | ₩33,688 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩34,126 | ₩34,126 | ₩33,752 | ₩33,846 | -0.82% | 1.9만 |
|---|
| 2026.08.10 | ₩33,926 | ₩34,112 | ₩33,806 | ₩33,871 | -0.16% | 8천 |
|---|
| 2026.08.07 | ₩34,179 | ₩34,179 | ₩33,539 | ₩33,718 | -1.35% | 6.2천 |
|---|
| 2026.08.06 | ₩34,673 | ₩34,673 | ₩33,552 | ₩33,828 | -2.43% | 2.8만 |
|---|
| 2026.08.05 | ₩35,739 | ₩36,079 | ₩35,379 | ₩35,599 | -0.39% | 1.2만 |
|---|
| 2026.08.04 | ₩35,339 | ₩35,673 | ₩35,339 | ₩35,646 | +0.87% | 1.6만 |
|---|
| 2026.08.03 | ₩34,739 | ₩34,766 | ₩34,473 | ₩34,713 | -0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩35,006 | ₩35,006 | ₩34,272 | ₩34,499 | -1.45% | 1.1만 |
|---|
| 2026.07.30 | ₩35,139 | ₩35,139 | ₩34,553 | ₩35,033 | -0.30% | 4.6천 |
|---|
| 2026.07.29 | ₩35,513 | ₩35,966 | ₩35,113 | ₩35,393 | -0.34% | 7.4천 |
|---|
| 2026.07.28 | ₩35,206 | ₩35,606 | ₩34,953 | ₩35,606 | +1.14% | 9.7천 |
|---|
| 2026.07.27 | ₩34,272 | ₩34,911 | ₩34,272 | ₩34,911 | +1.86% | 1.1만 |
|---|
| 2026.07.24 | ₩33,539 | ₩33,979 | ₩33,371 | ₩33,696 | +0.47% | 6.4천 |
|---|
| 2026.07.23 | ₩33,632 | ₩33,899 | ₩33,206 | ₩33,539 | -0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩35,393 | ₩35,393 | ₩34,206 | ₩34,310 | -3.06% | 8.9천 |
|---|
| 2026.07.21 | ₩34,539 | ₩35,402 | ₩34,539 | ₩35,313 | +2.24% | 7.6천 |
|---|
| 2026.07.20 | ₩34,899 | ₩35,166 | ₩34,526 | ₩34,850 | -0.14% | 9.8천 |
|---|
| 2026.07.17 | ₩34,755 | ₩35,153 | ₩34,755 | ₩35,153 | +1.14% | 7.3천 |
|---|
| 2026.07.16 | ₩35,566 | ₩35,566 | ₩35,153 | ₩35,179 | -1.09% | 9.3천 |
|---|
| 2026.07.15 | ₩35,339 | ₩36,406 | ₩34,252 | ₩35,899 | +1.58% | 1.9만 |
|---|
| 2026.07.14 | ₩35,179 | ₩35,506 | ₩35,046 | ₩35,353 | +0.49% | 9.1천 |
|---|
| 2026.07.13 | ₩34,272 | ₩34,841 | ₩34,019 | ₩34,766 | +1.44% | 6.8천 |
|---|
| 2026.07.10 | ₩35,113 | ₩35,113 | ₩34,272 | ₩34,433 | -1.94% | 1.2만 |
|---|
| 2026.07.09 | ₩33,739 | ₩34,485 | ₩33,679 | ₩34,259 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩34,206 | ₩34,526 | ₩33,795 | ₩34,526 | +0.94% | 1만 |
|---|
| 2026.07.07 | ₩35,873 | ₩35,873 | ₩34,739 | ₩34,846 | -2.86% | 1.3만 |
|---|
| 2026.07.06 | ₩35,286 | ₩35,286 | ₩34,726 | ₩35,249 | -0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩35,006 | ₩35,459 | ₩34,819 | ₩34,819 | -0.53% | 1만 |
|---|
| 2026.07.01 | ₩34,179 | ₩35,126 | ₩34,179 | ₩34,819 | +1.87% | 7.9천 |
|---|
| 2026.06.30 | ₩34,979 | ₩34,979 | ₩34,139 | ₩34,406 | -1.64% | 6.9천 |
|---|
| 2026.06.29 | ₩35,073 | ₩35,273 | ₩34,859 | ₩34,966 | -0.30% | 1.1만 |
|---|
| 2026.06.26 | ₩33,432 | ₩34,873 | ₩33,432 | ₩34,846 | +4.23% | 2만 |
|---|
| 2026.06.25 | ₩33,819 | ₩34,106 | ₩33,486 | ₩33,486 | -0.99% | 1.6만 |
|---|
| 2026.06.24 | ₩34,032 | ₩34,726 | ₩34,019 | ₩34,479 | +1.31% | 1.2만 |
|---|
| 2026.06.23 | ₩33,139 | ₩33,439 | ₩32,926 | ₩33,178 | +0.12% | 9.4천 |
|---|
| 2026.06.22 | ₩33,619 | ₩34,139 | ₩33,086 | ₩33,308 | -0.92% | 2.1만 |
|---|
| 2026.06.18 | ₩33,339 | ₩33,944 | ₩33,166 | ₩33,943 | +1.81% | 1.1만 |
|---|
| 2026.06.17 | ₩34,326 | ₩34,633 | ₩33,664 | ₩33,664 | -1.93% | 1.2만 |
|---|
| 2026.06.16 | ₩34,099 | ₩34,673 | ₩34,099 | ₩34,210 | +0.32% | 7.5천 |
|---|
| 2026.06.15 | ₩33,499 | ₩34,339 | ₩33,499 | ₩34,115 | +1.84% | 2.2만 |
|---|
| 2026.06.12 | ₩32,392 | ₩32,859 | ₩32,386 | ₩32,754 | +1.12% | 1.5만 |
|---|
| 2026.06.11 | ₩31,579 | ₩32,651 | ₩31,085 | ₩32,651 | +3.40% | 1만 |
|---|
| 2026.06.10 | ₩31,945 | ₩32,686 | ₩31,936 | ₩31,936 | -0.03% | 1.1만 |
|---|
| 2026.06.09 | ₩33,432 | ₩33,432 | ₩31,659 | ₩32,349 | -3.24% | 2.4만 |
|---|
| 2026.06.08 | ₩32,766 | ₩33,379 | ₩32,379 | ₩33,110 | +1.05% | 9.3천 |
|---|
| 2026.06.05 | ₩33,406 | ₩33,419 | ₩32,265 | ₩32,339 | -3.19% | 2.5만 |
|---|
| 2026.06.04 | ₩33,759 | ₩34,072 | ₩33,446 | ₩33,446 | -0.93% | 1.3만 |
|---|
| 2026.06.03 | ₩35,379 | ₩35,379 | ₩33,420 | ₩33,672 | -4.82% | 4.3만 |
|---|
| 2026.06.02 | ₩36,366 | ₩36,366 | ₩35,379 | ₩35,529 | -2.30% | 1.6만 |
|---|
| 2026.06.01 | ₩37,113 | ₩37,113 | ₩36,073 | ₩36,117 | -2.68% | 2.4만 |
|---|
| 2026.05.29 | ₩35,606 | ₩36,313 | ₩35,566 | ₩35,986 | +1.07% | 2.6만 |
|---|
| 2026.05.28 | ₩34,719 | ₩35,953 | ₩34,719 | ₩35,953 | +3.55% | 1.1만 |
|---|
| 2026.05.27 | ₩34,913 | ₩35,602 | ₩34,806 | ₩35,381 | +1.34% | 2.5만 |
|---|
| 2026.05.26 | ₩34,232 | ₩34,634 | ₩33,979 | ₩34,537 | +0.89% | 1.8만 |
|---|
| 2026.05.22 | ₩34,272 | ₩34,379 | ₩33,732 | ₩33,999 | -0.80% | 1.2만 |
|---|
| 2026.05.21 | ₩35,059 | ₩35,059 | ₩34,246 | ₩34,353 | -2.02% | 3.5만 |
|---|
| 2026.05.20 | ₩35,393 | ₩36,033 | ₩34,646 | ₩35,758 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩35,393 | ₩35,766 | ₩34,726 | ₩35,019 | -1.06% | 2.3만 |
|---|
| 2026.05.18 | ₩35,339 | ₩35,953 | ₩35,113 | ₩35,567 | +0.65% | 2.9만 |
|---|
| 2026.05.15 | ₩35,553 | ₩35,673 | ₩35,273 | ₩35,273 | -0.79% | 1.6만 |
|---|
| 2026.05.14 | ₩35,406 | ₩35,966 | ₩34,966 | ₩35,750 | +0.97% | 1.4만 |
|---|
| 2026.05.13 | ₩36,620 | ₩36,620 | ₩35,179 | ₩35,246 | -3.75% | 3.3만 |
|---|
| 2026.05.12 | ₩37,473 | ₩37,473 | ₩36,553 | ₩36,876 | -1.59% | 1.9만 |
|---|
| 2026.05.11 | ₩38,140 | ₩38,140 | ₩37,140 | ₩37,260 | -2.31% | 4.5만 |
|---|
| 2026.05.08 | ₩38,340 | ₩39,007 | ₩37,157 | ₩37,302 | -2.71% | 3.1만 |
|---|
| 2026.05.07 | ₩36,913 | ₩36,913 | ₩36,059 | ₩36,086 | -2.24% | 2.4만 |
|---|
| 2026.05.06 | ₩37,726 | ₩37,726 | ₩36,708 | ₩37,082 | -1.71% | 2.3만 |
|---|
| 2026.05.05 | ₩37,353 | ₩37,753 | ₩36,893 | ₩37,313 | -0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩37,700 | ₩38,073 | ₩37,450 | ₩37,450 | -0.66% | 9.6천 |
|---|
| 2026.05.01 | ₩36,753 | ₩37,668 | ₩36,753 | ₩37,552 | +2.17% | 2.2만 |
|---|
| 2026.04.30 | ₩36,620 | ₩36,840 | ₩35,799 | ₩36,762 | +0.39% | 1.6만 |
|---|
| 2026.04.29 | ₩36,826 | ₩37,153 | ₩36,406 | ₩36,898 | +0.20% | 3.2만 |
|---|
| 2026.04.28 | ₩37,660 | ₩37,760 | ₩36,873 | ₩36,994 | -1.77% | 2.1만 |
|---|
| 2026.04.27 | ₩37,673 | ₩37,873 | ₩37,273 | ₩37,665 | -0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩37,060 | ₩37,828 | ₩37,060 | ₩37,745 | +1.85% | 2.1만 |
|---|
| 2026.04.23 | ₩38,020 | ₩38,020 | ₩36,713 | ₩37,026 | -2.61% | 2.8만 |
|---|
| 2026.04.22 | ₩39,513 | ₩39,513 | ₩38,553 | ₩38,816 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩39,447 | ₩39,927 | ₩38,407 | ₩38,647 | -2.03% | 1.9만 |
|---|
| 2026.04.20 | ₩38,140 | ₩39,440 | ₩38,140 | ₩39,440 | +3.41% | 2.4만 |
|---|
| 2026.04.17 | ₩37,446 | ₩38,673 | ₩37,446 | ₩38,367 | +2.46% | 1.9만 |
|---|
| 2026.04.16 | ₩36,820 | ₩37,433 | ₩36,806 | ₩37,228 | +1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩37,220 | ₩37,620 | ₩37,060 | ₩37,548 | +0.88% | 1.4만 |
|---|
| 2026.04.14 | ₩36,293 | ₩36,820 | ₩36,059 | ₩36,820 | +1.45% | 1.9만 |
|---|
| 2026.04.13 | ₩34,699 | ₩35,899 | ₩34,513 | ₩35,899 | +3.46% | 2만 |
|---|
| 2026.04.10 | ₩34,673 | ₩34,806 | ₩34,513 | ₩34,699 | +0.08% | 2만 |
|---|
| 2026.04.09 | ₩34,686 | ₩34,833 | ₩33,966 | ₩34,806 | +0.35% | 5.8천 |
|---|
| 2026.04.08 | ₩35,286 | ₩36,313 | ₩35,286 | ₩35,329 | +0.12% | 8.9천 |
|---|
| 2026.04.07 | ₩34,493 | ₩34,493 | ₩34,206 | ₩34,260 | -0.67% | 1만 |
|---|
| 2026.04.06 | ₩34,553 | ₩34,859 | ₩34,339 | ₩34,587 | +0.10% | 1.2만 |
|---|
| 2026.04.02 | ₩33,439 | ₩34,139 | ₩32,966 | ₩34,139 | +2.09% | 8.3천 |
|---|
| 2026.04.01 | ₩34,793 | ₩34,927 | ₩34,366 | ₩34,366 | -1.23% | 1.3만 |
|---|
| 2026.03.31 | ₩33,672 | ₩34,671 | ₩33,631 | ₩34,523 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩32,699 | ₩33,566 | ₩32,699 | ₩33,206 | +1.55% | 1.8만 |
|---|
| 2026.03.27 | ₩33,619 | ₩33,632 | ₩32,566 | ₩32,566 | -3.13% | 2.8만 |
|---|
| 2026.03.26 | ₩33,819 | ₩35,426 | ₩33,819 | ₩34,152 | +0.99% | 7.4천 |
|---|
| 2026.03.25 | ₩35,358 | ₩35,633 | ₩34,766 | ₩34,953 | -1.15% | 1.7만 |
|---|
| 2026.03.24 | ₩35,086 | ₩35,086 | ₩34,445 | ₩34,846 | -0.68% | 7천 |
|---|
| 2026.03.23 | ₩35,553 | ₩35,699 | ₩34,999 | ₩35,353 | -0.56% | 2.1만 |
|---|
| 2026.03.20 | ₩34,953 | ₩35,019 | ₩34,072 | ₩34,499 | -1.30% | 2.1만 |
|---|
| 2026.03.19 | ₩33,339 | ₩34,493 | ₩33,326 | ₩34,219 | +2.64% | 9.4천 |
|---|
| 2026.03.18 | ₩35,819 | ₩36,470 | ₩34,212 | ₩34,473 | -3.76% | 3.1만 |
|---|
| 2026.03.17 | ₩35,553 | ₩36,326 | ₩35,553 | ₩35,699 | +0.41% | 96.8만 |
|---|
| 2026.03.16 | ₩36,126 | ₩36,126 | ₩35,379 | ₩35,633 | -1.37% | 1.7만 |
|---|
| 2026.03.13 | ₩37,233 | ₩37,233 | ₩35,499 | ₩35,519 | -4.60% | 9.9천 |
|---|
| 2026.03.12 | ₩37,366 | ₩37,953 | ₩35,406 | ₩35,406 | -5.25% | 1.8만 |
|---|
| 2026.03.11 | ₩39,260 | ₩39,993 | ₩38,220 | ₩38,907 | -0.90% | 2.9만 |
|---|
| 2026.03.10 | ₩38,887 | ₩39,785 | ₩38,887 | ₩39,297 | +1.06% | 3.2천 |
|---|
| 2026.03.09 | ₩39,500 | ₩39,500 | ₩38,214 | ₩39,140 | -0.91% | 6.9천 |
|---|
| 2026.03.06 | ₩39,273 | ₩39,620 | ₩39,260 | ₩39,513 | +0.61% | 1.9만 |
|---|
| 2026.03.05 | ₩38,715 | ₩39,577 | ₩38,596 | ₩39,473 | +1.96% | 5.3천 |
|---|
| 2026.03.04 | ₩38,313 | ₩39,587 | ₩38,313 | ₩39,313 | +2.61% | 8.5천 |
|---|
| 2026.03.03 | ₩37,620 | ₩38,927 | ₩37,606 | ₩38,393 | +2.06% | 5.4천 |
|---|
| 2026.03.02 | ₩37,273 | ₩39,273 | ₩36,865 | ₩39,060 | +4.79% | 1.5만 |
|---|
| 2026.02.27 | ₩37,353 | ₩39,620 | ₩37,326 | ₩38,713 | +3.64% | 54.4만 |
|---|
| 2026.02.26 | ₩33,072 | ₩34,112 | ₩33,072 | ₩34,112 | +3.15% | 3.1만 |
|---|
| 2026.02.25 | ₩32,606 | ₩33,152 | ₩32,459 | ₩33,006 | +1.23% | 1.2만 |
|---|
| 2026.02.24 | ₩32,312 | ₩32,926 | ₩31,912 | ₩32,564 | +0.78% | 6.4천 |
|---|
| 2026.02.23 | ₩33,552 | ₩33,552 | ₩32,079 | ₩32,539 | -3.02% | 8만 |
|---|
| 2026.02.20 | ₩33,672 | ₩34,179 | ₩33,659 | ₩33,766 | +0.28% | 7.7천 |
|---|
| 2026.02.19 | ₩34,192 | ₩34,192 | ₩33,599 | ₩33,699 | -1.44% | 8.6천 |
|---|
| 2026.02.18 | ₩34,126 | ₩34,753 | ₩34,126 | ₩34,753 | +1.84% | 9.2천 |
|---|
| 2026.02.17 | ₩32,739 | ₩33,392 | ₩32,719 | ₩33,152 | +1.26% | 9.2천 |
|---|
| 2026.02.13 | ₩32,339 | ₩32,899 | ₩32,339 | ₩32,768 | +1.33% | 7.6천 |
|---|
| 2026.02.12 | ₩35,473 | ₩35,473 | ₩32,032 | ₩32,245 | -9.10% | 1.3만 |
|---|
| 2026.02.11 | ₩37,366 | ₩37,366 | ₩35,593 | ₩35,749 | -4.33% | 8.1천 |
|---|
| 2026.02.10 | ₩36,660 | ₩37,953 | ₩36,660 | ₩37,414 | +2.06% | 8.3천 |
|---|
| 2026.02.09 | ₩36,726 | ₩37,486 | ₩36,726 | ₩37,193 | +1.27% | 9.5천 |
|---|
| 2026.02.06 | ₩35,846 | ₩36,940 | ₩35,846 | ₩36,846 | +2.79% | 1.4만 |
|---|
| 2026.02.05 | ₩36,953 | ₩37,393 | ₩35,193 | ₩35,193 | -4.76% | 2.3만 |
|---|
| 2026.02.04 | ₩37,477 | ₩38,240 | ₩37,273 | ₩37,993 | +1.38% | 2만 |
|---|
| 2026.02.03 | ₩38,793 | ₩38,793 | ₩37,432 | ₩37,686 | -2.85% | 2만 |
|---|
| 2026.02.02 | ₩39,247 | ₩40,140 | ₩39,247 | ₩40,004 | +1.93% | 1.4만 |
|---|
| 2026.01.30 | ₩40,767 | ₩40,767 | ₩39,740 | ₩40,023 | -1.83% | 1.3만 |
|---|
| 2026.01.29 | ₩42,421 | ₩42,421 | ₩40,940 | ₩41,060 | -3.21% | 1.5만 |
|---|
| 2026.01.28 | ₩42,914 | ₩43,567 | ₩42,781 | ₩42,781 | -0.31% | 8.4천 |
|---|
| 2026.01.27 | ₩43,179 | ₩43,179 | ₩42,501 | ₩42,927 | -0.58% | 8.9천 |
|---|
| 2026.01.26 | ₩44,007 | ₩44,097 | ₩43,447 | ₩43,581 | -0.97% | 9.5천 |
|---|
| 2026.01.23 | ₩43,274 | ₩44,541 | ₩43,274 | ₩44,034 | +1.76% | 3.7만 |
|---|
| 2026.01.22 | ₩43,034 | ₩43,687 | ₩43,034 | ₩43,421 | +0.90% | 5.4천 |
|---|
| 2026.01.21 | ₩42,287 | ₩43,661 | ₩42,287 | ₩43,055 | +1.82% | 7.9천 |
|---|
| 2026.01.20 | ₩42,861 | ₩43,407 | ₩42,154 | ₩42,154 | -1.65% | 2만 |
|---|
| 2026.01.16 | ₩43,954 | ₩44,067 | ₩43,575 | ₩43,994 | +0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩43,834 | ₩43,981 | ₩43,274 | ₩43,981 | +0.33% | 2.9만 |
|---|
| 2026.01.14 | ₩45,514 | ₩45,568 | ₩43,887 | ₩44,381 | -2.49% | 8.5천 |
|---|
| 2026.01.13 | ₩45,874 | ₩46,261 | ₩45,330 | ₩45,732 | -0.31% | 1만 |
|---|
| 2026.01.12 | ₩47,768 | ₩47,848 | ₩46,795 | ₩47,528 | -0.50% | 1.6만 |
|---|
| 2026.01.09 | ₩47,408 | ₩47,408 | ₩46,448 | ₩46,861 | -1.15% | 1.2만 |
|---|
| 2026.01.08 | ₩48,422 | ₩48,422 | ₩47,141 | ₩47,280 | -2.36% | 1.3만 |
|---|
| 2026.01.07 | ₩48,008 | ₩49,128 | ₩47,955 | ₩49,128 | +2.33% | 1.7만 |
|---|
| 2026.01.06 | ₩46,901 | ₩47,621 | ₩46,659 | ₩47,620 | +1.53% | 1.9만 |
|---|
| 2026.01.05 | ₩44,528 | ₩47,208 | ₩44,528 | ₩46,808 | +5.12% | 2.2만 |
|---|
| 2026.01.02 | ₩45,608 | ₩45,608 | ₩43,501 | ₩44,781 | -1.81% | 2.9만 |
|---|
| 2025.12.31 | ₩45,621 | ₩45,808 | ₩45,341 | ₩45,341 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩45,741 | ₩46,068 | ₩45,581 | ₩45,717 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩45,488 | ₩45,868 | ₩45,488 | ₩45,788 | +0.66% | 2.3만 |
|---|
| 2025.12.26 | ₩45,834 | ₩45,966 | ₩45,476 | ₩45,916 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩45,008 | ₩46,475 | ₩45,008 | ₩46,243 | +2.74% | 7.3천 |
|---|
| 2025.12.23 | ₩45,354 | ₩45,476 | ₩44,928 | ₩45,476 | +0.27% | 5.3천 |
|---|
| 2025.12.22 | ₩45,848 | ₩46,021 | ₩45,454 | ₩45,608 | -0.52% | 3.1만 |
|---|
| 2025.12.19 | ₩44,808 | ₩45,608 | ₩44,808 | ₩45,542 | +1.64% | 1.6만 |
|---|
| 2025.12.18 | ₩44,754 | ₩45,421 | ₩44,754 | ₩44,988 | +0.52% | 5.8천 |
|---|
| 2025.12.17 | ₩45,608 | ₩45,874 | ₩44,874 | ₩44,874 | -1.61% | 2.5만 |
|---|
| 2025.12.16 | ₩44,728 | ₩45,762 | ₩44,728 | ₩45,701 | +2.18% | 1.6만 |
|---|
| 2025.12.15 | ₩45,714 | ₩46,248 | ₩45,141 | ₩45,144 | -1.25% | 3.8만 |
|---|
| 2025.12.12 | ₩44,474 | ₩45,608 | ₩44,474 | ₩45,474 | +2.25% | 1.3만 |
|---|
| 2025.12.11 | ₩44,941 | ₩44,941 | ₩44,674 | ₩44,826 | -0.26% | 6.7천 |
|---|
| 2025.12.10 | ₩43,914 | ₩45,048 | ₩43,914 | ₩45,021 | +2.52% | 8.4천 |
|---|
| 2025.12.09 | ₩43,754 | ₩44,301 | ₩43,474 | ₩44,122 | +0.84% | 1.3만 |
|---|
| 2025.12.08 | ₩43,674 | ₩44,067 | ₩43,474 | ₩43,757 | +0.19% | 1.8만 |
|---|
| 2025.12.05 | ₩43,847 | ₩44,521 | ₩43,607 | ₩43,741 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩43,914 | ₩44,488 | ₩43,554 | ₩44,408 | +1.12% | 1.4만 |
|---|
| 2025.12.03 | ₩43,634 | ₩45,578 | ₩43,634 | ₩44,541 | +2.08% | 1.4만 |
|---|
| 2025.12.02 | ₩46,475 | ₩47,475 | ₩43,621 | ₩43,621 | -6.14% | 3.1만 |
|---|
| 2025.12.01 | ₩46,555 | ₩48,195 | ₩46,555 | ₩46,928 | +0.80% | 3.1만 |
|---|
| 2025.11.28 | ₩47,341 | ₩48,555 | ₩47,341 | ₩48,142 | +1.69% | 8.5천 |
|---|
| 2025.11.26 | ₩47,341 | ₩48,475 | ₩47,275 | ₩48,008 | +1.41% | 9.6천 |
|---|
| 2025.11.25 | ₩45,941 | ₩47,341 | ₩45,941 | ₩47,341 | +3.05% | 1.1만 |
|---|
| 2025.11.24 | ₩46,008 | ₩46,675 | ₩45,874 | ₩46,275 | +0.58% | 6만 |
|---|
| 2025.11.21 | ₩46,408 | ₩46,675 | ₩44,674 | ₩46,141 | -0.57% | 1.8만 |
|---|
| 2025.11.20 | ₩47,808 | ₩48,168 | ₩46,141 | ₩46,141 | -3.49% | 1.8만 |
|---|
| 2025.11.19 | ₩43,674 | ₩47,341 | ₩43,541 | ₩46,875 | +7.33% | 1.9만 |
|---|
| 2025.11.18 | ₩44,274 | ₩44,874 | ₩43,774 | ₩44,541 | +0.60% | 2.3만 |
|---|
| 2025.11.17 | ₩46,074 | ₩46,341 | ₩44,341 | ₩44,941 | -2.46% | 4.5만 |
|---|
| 2025.11.14 | ₩46,675 | ₩47,015 | ₩45,674 | ₩46,341 | -0.71% | 3.8만 |
|---|
| 2025.11.13 | ₩48,275 | ₩49,108 | ₩46,675 | ₩46,941 | -2.76% | 1.3만 |
|---|
| 2025.11.12 | ₩50,009 | ₩50,009 | ₩49,375 | ₩49,742 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩50,142 | ₩50,142 | ₩49,608 | ₩50,009 | -0.27% | 7.3천 |
|---|
| 2025.11.10 | ₩50,009 | ₩50,542 | ₩49,175 | ₩50,009 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩47,141 | ₩50,242 | ₩46,808 | ₩49,342 | +4.67% | 6.3만 |
|---|
| 2025.11.06 | ₩55,609 | ₩56,170 | ₩53,342 | ₩53,609 | -3.60% | 3.2만 |
|---|
| 2025.11.05 | ₩55,743 | ₩56,610 | ₩55,416 | ₩56,010 | +0.48% | 1.3만 |
|---|
| 2025.11.04 | ₩56,143 | ₩56,143 | ₩54,676 | ₩55,343 | -1.43% | 2.3만 |
|---|
| 2025.11.03 | ₩57,476 | ₩57,877 | ₩55,943 | ₩56,543 | -1.62% | 1.7만 |
|---|
| 2025.10.31 | ₩57,010 | ₩57,543 | ₩56,343 | ₩57,230 | +0.39% | 2.2만 |
|---|
| 2025.10.30 | ₩58,010 | ₩58,010 | ₩55,743 | ₩55,823 | -3.77% | 2.1만 |
|---|
| 2025.10.29 | ₩60,410 | ₩60,410 | ₩58,010 | ₩58,943 | -2.43% | 1.9만 |
|---|
| 2025.10.28 | ₩60,410 | ₩61,677 | ₩60,410 | ₩60,877 | +0.77% | 1.3만 |
|---|
| 2025.10.27 | ₩61,344 | ₩61,677 | ₩60,844 | ₩60,944 | -0.65% | 1.4만 |
|---|
| 2025.10.24 | ₩60,144 | ₩60,944 | ₩60,144 | ₩60,410 | +0.44% | 1.5만 |
|---|
| 2025.10.23 | ₩58,143 | ₩60,210 | ₩58,143 | ₩59,877 | +2.98% | 9.8천 |
|---|
| 2025.10.22 | ₩60,677 | ₩60,677 | ₩58,743 | ₩59,410 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩59,277 | ₩60,677 | ₩59,277 | ₩60,344 | +1.80% | 7.2천 |
|---|
| 2025.10.20 | ₩59,410 | ₩59,610 | ₩58,410 | ₩59,343 | -0.11% | 6.1만 |
|---|
| 2025.10.17 | ₩57,210 | ₩58,943 | ₩57,210 | ₩58,810 | +2.80% | 2.7만 |
|---|
| 2025.10.16 | ₩59,410 | ₩59,944 | ₩57,957 | ₩58,677 | -1.23% | 2만 |
|---|
| 2025.10.15 | ₩61,010 | ₩61,324 | ₩59,877 | ₩60,210 | -1.31% | 1.3만 |
|---|
| 2025.10.14 | ₩58,943 | ₩61,144 | ₩57,410 | ₩60,410 | +2.49% | 1.4만 |
|---|
| 2025.10.13 | ₩60,210 | ₩60,377 | ₩59,077 | ₩59,543 | -1.11% | 8.5천 |
|---|
| 2025.10.10 | ₩63,411 | ₩63,544 | ₩58,943 | ₩59,210 | -6.62% | 3.2만 |
|---|