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 | ₩30,563 | ₩31,349 | ₩30,563 | ₩31,349 | +2.57% | 1.5만 |
| 2026.10.08 | ₩29,949 | ₩30,549 | ₩29,816 | ₩30,376 | +1.42% | 7.7천 |
| 2026.10.07 | ₩30,589 | ₩30,936 | ₩30,576 | ₩30,808 | +0.71% | 2.2만 |
| 2026.10.06 | ₩30,336 | ₩31,036 | ₩30,336 | ₩30,869 | +1.76% | 1.1만 |
| 2026.10.05 | ₩30,096 | ₩30,909 | ₩30,096 | ₩30,909 | +2.70% | 9천 |
| 2026.10.02 | ₩30,403 | ₩30,723 | ₩30,205 | ₩30,205 | -0.65% | 1.8만 |
| 2026.10.01 | ₩29,951 | ₩30,076 | ₩29,443 | ₩29,985 | +0.12% | 1.8만 |
| 2026.09.30 | ₩30,149 | ₩30,483 | ₩30,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,153 |
| +0.01% |
| 1.5만 |
| 2026.09.29 | ₩29,803 | ₩30,255 | ₩29,803 | ₩30,255 | +1.52% | 4.6천 |
|---|
| 2026.09.28 | ₩30,563 | ₩30,563 | ₩29,973 | ₩29,973 | -1.93% | 1.1만 |
|---|
| 2026.09.25 | ₩30,976 | ₩31,309 | ₩30,669 | ₩30,916 | -0.19% | 1.7만 |
|---|
| 2026.09.24 | ₩30,389 | ₩30,979 | ₩30,389 | ₩30,979 | +1.94% | 6.7천 |
|---|
| 2026.09.23 | ₩31,136 | ₩31,136 | ₩30,283 | ₩30,436 | -2.25% | 1.6만 |
|---|
| 2026.09.22 | ₩31,469 | ₩31,669 | ₩31,203 | ₩31,344 | -0.40% | 6.1천 |
|---|
| 2026.09.21 | ₩30,989 | ₩31,429 | ₩30,949 | ₩31,420 | +1.39% | 6.7천 |
|---|
| 2026.09.18 | ₩31,109 | ₩31,109 | ₩30,723 | ₩30,897 | -0.68% | 1.3만 |
|---|
| 2026.09.17 | ₩31,383 | ₩31,403 | ₩30,976 | ₩31,112 | -0.86% | 7.5천 |
|---|
| 2026.09.16 | ₩31,669 | ₩31,823 | ₩31,003 | ₩31,268 | -1.27% | 1.3만 |
|---|
| 2026.09.15 | ₩32,203 | ₩32,336 | ₩31,745 | ₩31,845 | -1.11% | 1.4만 |
|---|
| 2026.09.14 | ₩31,976 | ₩32,430 | ₩31,976 | ₩32,269 | +0.92% | 1.1만 |
|---|
| 2026.09.11 | ₩32,136 | ₩32,416 | ₩32,029 | ₩32,029 | -0.33% | 6.2천 |
|---|
| 2026.09.10 | ₩32,029 | ₩32,496 | ₩31,629 | ₩32,013 | -0.05% | 2만 |
|---|
| 2026.09.09 | ₩32,169 | ₩32,696 | ₩31,836 | ₩32,506 | +1.04% | 6.4천 |
|---|
| 2026.09.08 | ₩33,310 | ₩33,500 | ₩32,643 | ₩32,643 | -2.00% | 1.1만 |
|---|
| 2026.09.04 | ₩33,363 | ₩33,736 | ₩33,216 | ₩33,615 | +0.76% | 6.1천 |
|---|
| 2026.09.03 | ₩33,483 | ₩33,950 | ₩33,430 | ₩33,791 | +0.92% | 8.3천 |
|---|
| 2026.09.02 | ₩31,669 | ₩33,923 | ₩31,669 | ₩33,798 | +6.72% | 1.6만 |
|---|
| 2026.09.01 | ₩33,310 | ₩33,310 | ₩32,003 | ₩32,007 | -3.91% | 2.3만 |
|---|
| 2026.08.31 | ₩34,070 | ₩34,070 | ₩33,336 | ₩33,583 | -1.43% | 1.1만 |
|---|
| 2026.08.28 | ₩34,603 | ₩34,610 | ₩34,030 | ₩34,196 | -1.18% | 9.8천 |
|---|
| 2026.08.27 | ₩34,936 | ₩35,170 | ₩34,710 | ₩34,751 | -0.53% | 7.6천 |
|---|
| 2026.08.26 | ₩34,456 | ₩34,816 | ₩34,216 | ₩34,496 | +0.12% | 6.8천 |
|---|
| 2026.08.25 | ₩34,190 | ₩34,452 | ₩34,183 | ₩34,428 | +0.70% | 6.3천 |
|---|
| 2026.08.24 | ₩33,990 | ₩34,670 | ₩33,990 | ₩34,095 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩34,043 | ₩34,136 | ₩33,852 | ₩33,852 | -0.56% | 1.3만 |
|---|
| 2026.08.20 | ₩34,003 | ₩34,175 | ₩33,483 | ₩33,704 | -0.88% | 1.3만 |
|---|
| 2026.08.19 | ₩33,803 | ₩34,390 | ₩33,803 | ₩34,146 | +1.01% | 6.4천 |
|---|
| 2026.08.18 | ₩34,256 | ₩34,256 | ₩33,868 | ₩33,868 | -1.13% | 3.2천 |
|---|
| 2026.08.17 | ₩34,376 | ₩34,588 | ₩33,976 | ₩34,027 | -1.02% | 5.9천 |
|---|
| 2026.08.14 | ₩34,616 | ₩34,936 | ₩34,616 | ₩34,728 | +0.32% | 7.4천 |
|---|
| 2026.08.13 | ₩33,810 | ₩34,922 | ₩33,810 | ₩34,922 | +3.29% | 9.1천 |
|---|
| 2026.08.12 | ₩33,683 | ₩33,930 | ₩33,296 | ₩33,686 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩34,123 | ₩34,123 | ₩33,750 | ₩33,843 | -0.82% | 1.9만 |
|---|
| 2026.08.10 | ₩33,923 | ₩34,110 | ₩33,803 | ₩33,868 | -0.16% | 8천 |
|---|
| 2026.08.07 | ₩34,176 | ₩34,176 | ₩33,536 | ₩33,715 | -1.35% | 6.2천 |
|---|
| 2026.08.06 | ₩34,670 | ₩34,670 | ₩33,550 | ₩33,826 | -2.43% | 2.8만 |
|---|
| 2026.08.05 | ₩35,736 | ₩36,076 | ₩35,376 | ₩35,596 | -0.39% | 1.2만 |
|---|
| 2026.08.04 | ₩35,336 | ₩35,670 | ₩35,336 | ₩35,643 | +0.87% | 1.6만 |
|---|
| 2026.08.03 | ₩34,736 | ₩34,763 | ₩34,470 | ₩34,710 | -0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩35,003 | ₩35,003 | ₩34,270 | ₩34,496 | -1.45% | 1.1만 |
|---|
| 2026.07.30 | ₩35,136 | ₩35,136 | ₩34,550 | ₩35,030 | -0.30% | 4.6천 |
|---|
| 2026.07.29 | ₩35,510 | ₩35,963 | ₩35,110 | ₩35,390 | -0.34% | 7.4천 |
|---|
| 2026.07.28 | ₩35,203 | ₩35,603 | ₩34,950 | ₩35,603 | +1.14% | 9.7천 |
|---|
| 2026.07.27 | ₩34,270 | ₩34,908 | ₩34,270 | ₩34,908 | +1.86% | 1.1만 |
|---|
| 2026.07.24 | ₩33,536 | ₩33,976 | ₩33,368 | ₩33,694 | +0.47% | 6.4천 |
|---|
| 2026.07.23 | ₩33,630 | ₩33,896 | ₩33,203 | ₩33,536 | -0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩35,390 | ₩35,390 | ₩34,203 | ₩34,307 | -3.06% | 8.9천 |
|---|
| 2026.07.21 | ₩34,536 | ₩35,399 | ₩34,536 | ₩35,310 | +2.24% | 7.6천 |
|---|
| 2026.07.20 | ₩34,896 | ₩35,163 | ₩34,523 | ₩34,847 | -0.14% | 9.8천 |
|---|
| 2026.07.17 | ₩34,752 | ₩35,150 | ₩34,752 | ₩35,150 | +1.14% | 7.3천 |
|---|
| 2026.07.16 | ₩35,563 | ₩35,563 | ₩35,150 | ₩35,176 | -1.09% | 9.3천 |
|---|
| 2026.07.15 | ₩35,336 | ₩36,403 | ₩34,250 | ₩35,896 | +1.58% | 1.9만 |
|---|
| 2026.07.14 | ₩35,176 | ₩35,503 | ₩35,043 | ₩35,350 | +0.49% | 9.1천 |
|---|
| 2026.07.13 | ₩34,270 | ₩34,838 | ₩34,016 | ₩34,763 | +1.44% | 6.8천 |
|---|
| 2026.07.10 | ₩35,110 | ₩35,110 | ₩34,270 | ₩34,430 | -1.94% | 1.2만 |
|---|
| 2026.07.09 | ₩33,736 | ₩34,482 | ₩33,676 | ₩34,256 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩34,203 | ₩34,523 | ₩33,792 | ₩34,523 | +0.94% | 1만 |
|---|
| 2026.07.07 | ₩35,870 | ₩35,870 | ₩34,736 | ₩34,843 | -2.86% | 1.3만 |
|---|
| 2026.07.06 | ₩35,283 | ₩35,283 | ₩34,723 | ₩35,246 | -0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩35,003 | ₩35,456 | ₩34,816 | ₩34,816 | -0.53% | 1만 |
|---|
| 2026.07.01 | ₩34,176 | ₩35,123 | ₩34,176 | ₩34,816 | +1.87% | 7.9천 |
|---|
| 2026.06.30 | ₩34,976 | ₩34,976 | ₩34,136 | ₩34,403 | -1.64% | 6.9천 |
|---|
| 2026.06.29 | ₩35,070 | ₩35,270 | ₩34,856 | ₩34,963 | -0.30% | 1.1만 |
|---|
| 2026.06.26 | ₩33,430 | ₩34,870 | ₩33,430 | ₩34,843 | +4.23% | 2만 |
|---|
| 2026.06.25 | ₩33,816 | ₩34,103 | ₩33,483 | ₩33,483 | -0.99% | 1.6만 |
|---|
| 2026.06.24 | ₩34,030 | ₩34,723 | ₩34,016 | ₩34,476 | +1.31% | 1.2만 |
|---|
| 2026.06.23 | ₩33,136 | ₩33,436 | ₩32,923 | ₩33,175 | +0.12% | 9.4천 |
|---|
| 2026.06.22 | ₩33,616 | ₩34,136 | ₩33,083 | ₩33,306 | -0.92% | 2.1만 |
|---|
| 2026.06.18 | ₩33,336 | ₩33,942 | ₩33,163 | ₩33,940 | +1.81% | 1.1만 |
|---|
| 2026.06.17 | ₩34,323 | ₩34,630 | ₩33,662 | ₩33,662 | -1.93% | 1.2만 |
|---|
| 2026.06.16 | ₩34,096 | ₩34,670 | ₩34,096 | ₩34,207 | +0.32% | 7.5천 |
|---|
| 2026.06.15 | ₩33,496 | ₩34,336 | ₩33,496 | ₩34,112 | +1.84% | 2.2만 |
|---|
| 2026.06.12 | ₩32,390 | ₩32,856 | ₩32,383 | ₩32,751 | +1.12% | 1.5만 |
|---|
| 2026.06.11 | ₩31,576 | ₩32,648 | ₩31,083 | ₩32,648 | +3.40% | 1만 |
|---|
| 2026.06.10 | ₩31,943 | ₩32,683 | ₩31,933 | ₩31,933 | -0.03% | 1.1만 |
|---|
| 2026.06.09 | ₩33,430 | ₩33,430 | ₩31,656 | ₩32,347 | -3.24% | 2.4만 |
|---|
| 2026.06.08 | ₩32,763 | ₩33,376 | ₩32,376 | ₩33,107 | +1.05% | 9.3천 |
|---|
| 2026.06.05 | ₩33,403 | ₩33,416 | ₩32,263 | ₩32,336 | -3.19% | 2.5만 |
|---|
| 2026.06.04 | ₩33,756 | ₩34,070 | ₩33,443 | ₩33,443 | -0.93% | 1.3만 |
|---|
| 2026.06.03 | ₩35,376 | ₩35,376 | ₩33,418 | ₩33,670 | -4.82% | 4.3만 |
|---|
| 2026.06.02 | ₩36,363 | ₩36,363 | ₩35,376 | ₩35,526 | -2.30% | 1.6만 |
|---|
| 2026.06.01 | ₩37,110 | ₩37,110 | ₩36,070 | ₩36,114 | -2.68% | 2.4만 |
|---|
| 2026.05.29 | ₩35,603 | ₩36,310 | ₩35,563 | ₩35,983 | +1.07% | 2.6만 |
|---|
| 2026.05.28 | ₩34,716 | ₩35,950 | ₩34,716 | ₩35,950 | +3.55% | 1.1만 |
|---|
| 2026.05.27 | ₩34,910 | ₩35,599 | ₩34,803 | ₩35,378 | +1.34% | 2.5만 |
|---|
| 2026.05.26 | ₩34,230 | ₩34,631 | ₩33,976 | ₩34,534 | +0.89% | 1.8만 |
|---|
| 2026.05.22 | ₩34,270 | ₩34,376 | ₩33,730 | ₩33,996 | -0.80% | 1.2만 |
|---|
| 2026.05.21 | ₩35,056 | ₩35,056 | ₩34,243 | ₩34,350 | -2.02% | 3.5만 |
|---|
| 2026.05.20 | ₩35,390 | ₩36,030 | ₩34,643 | ₩35,755 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩35,390 | ₩35,763 | ₩34,723 | ₩35,016 | -1.06% | 2.3만 |
|---|
| 2026.05.18 | ₩35,336 | ₩35,950 | ₩35,110 | ₩35,564 | +0.65% | 2.9만 |
|---|
| 2026.05.15 | ₩35,550 | ₩35,670 | ₩35,270 | ₩35,270 | -0.79% | 1.6만 |
|---|
| 2026.05.14 | ₩35,403 | ₩35,963 | ₩34,963 | ₩35,747 | +0.97% | 1.4만 |
|---|
| 2026.05.13 | ₩36,617 | ₩36,617 | ₩35,176 | ₩35,243 | -3.75% | 3.3만 |
|---|
| 2026.05.12 | ₩37,470 | ₩37,470 | ₩36,550 | ₩36,873 | -1.59% | 1.9만 |
|---|
| 2026.05.11 | ₩38,137 | ₩38,137 | ₩37,137 | ₩37,257 | -2.31% | 4.5만 |
|---|
| 2026.05.08 | ₩38,337 | ₩39,003 | ₩37,154 | ₩37,299 | -2.71% | 3.1만 |
|---|
| 2026.05.07 | ₩36,910 | ₩36,910 | ₩36,056 | ₩36,083 | -2.24% | 2.4만 |
|---|
| 2026.05.06 | ₩37,723 | ₩37,723 | ₩36,705 | ₩37,079 | -1.71% | 2.3만 |
|---|
| 2026.05.05 | ₩37,350 | ₩37,750 | ₩36,890 | ₩37,310 | -0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩37,697 | ₩38,070 | ₩37,447 | ₩37,447 | -0.66% | 9.6천 |
|---|
| 2026.05.01 | ₩36,750 | ₩37,665 | ₩36,750 | ₩37,549 | +2.17% | 2.2만 |
|---|
| 2026.04.30 | ₩36,617 | ₩36,837 | ₩35,796 | ₩36,759 | +0.39% | 1.6만 |
|---|
| 2026.04.29 | ₩36,823 | ₩37,150 | ₩36,403 | ₩36,895 | +0.20% | 3.2만 |
|---|
| 2026.04.28 | ₩37,657 | ₩37,757 | ₩36,870 | ₩36,991 | -1.77% | 2.1만 |
|---|
| 2026.04.27 | ₩37,670 | ₩37,870 | ₩37,270 | ₩37,662 | -0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩37,057 | ₩37,825 | ₩37,057 | ₩37,742 | +1.85% | 2.1만 |
|---|
| 2026.04.23 | ₩38,017 | ₩38,017 | ₩36,710 | ₩37,023 | -2.61% | 2.8만 |
|---|
| 2026.04.22 | ₩39,510 | ₩39,510 | ₩38,550 | ₩38,813 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩39,443 | ₩39,923 | ₩38,403 | ₩38,643 | -2.03% | 1.9만 |
|---|
| 2026.04.20 | ₩38,137 | ₩39,437 | ₩38,137 | ₩39,437 | +3.41% | 2.4만 |
|---|
| 2026.04.17 | ₩37,443 | ₩38,670 | ₩37,443 | ₩38,363 | +2.46% | 1.9만 |
|---|
| 2026.04.16 | ₩36,817 | ₩37,430 | ₩36,803 | ₩37,225 | +1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩37,217 | ₩37,617 | ₩37,057 | ₩37,545 | +0.88% | 1.4만 |
|---|
| 2026.04.14 | ₩36,290 | ₩36,817 | ₩36,056 | ₩36,817 | +1.45% | 1.9만 |
|---|
| 2026.04.13 | ₩34,696 | ₩35,896 | ₩34,510 | ₩35,896 | +3.46% | 2만 |
|---|
| 2026.04.10 | ₩34,670 | ₩34,803 | ₩34,510 | ₩34,696 | +0.08% | 2만 |
|---|
| 2026.04.09 | ₩34,683 | ₩34,830 | ₩33,963 | ₩34,803 | +0.35% | 5.8천 |
|---|
| 2026.04.08 | ₩35,283 | ₩36,310 | ₩35,283 | ₩35,326 | +0.12% | 8.9천 |
|---|
| 2026.04.07 | ₩34,490 | ₩34,490 | ₩34,203 | ₩34,258 | -0.67% | 1만 |
|---|
| 2026.04.06 | ₩34,550 | ₩34,856 | ₩34,336 | ₩34,584 | +0.10% | 1.2만 |
|---|
| 2026.04.02 | ₩33,436 | ₩34,136 | ₩32,963 | ₩34,136 | +2.09% | 8.3천 |
|---|
| 2026.04.01 | ₩34,790 | ₩34,924 | ₩34,363 | ₩34,363 | -1.23% | 1.3만 |
|---|
| 2026.03.31 | ₩33,670 | ₩34,668 | ₩33,628 | ₩34,520 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩32,696 | ₩33,563 | ₩32,696 | ₩33,203 | +1.55% | 1.8만 |
|---|
| 2026.03.27 | ₩33,616 | ₩33,630 | ₩32,563 | ₩32,563 | -3.13% | 2.8만 |
|---|
| 2026.03.26 | ₩33,816 | ₩35,423 | ₩33,816 | ₩34,150 | +0.99% | 7.4천 |
|---|
| 2026.03.25 | ₩35,355 | ₩35,630 | ₩34,763 | ₩34,950 | -1.15% | 1.7만 |
|---|
| 2026.03.24 | ₩35,083 | ₩35,083 | ₩34,442 | ₩34,843 | -0.68% | 7천 |
|---|
| 2026.03.23 | ₩35,550 | ₩35,696 | ₩34,996 | ₩35,350 | -0.56% | 2.1만 |
|---|
| 2026.03.20 | ₩34,950 | ₩35,016 | ₩34,070 | ₩34,496 | -1.30% | 2.1만 |
|---|
| 2026.03.19 | ₩33,336 | ₩34,490 | ₩33,323 | ₩34,216 | +2.64% | 9.4천 |
|---|
| 2026.03.18 | ₩35,816 | ₩36,467 | ₩34,210 | ₩34,470 | -3.76% | 3.1만 |
|---|
| 2026.03.17 | ₩35,550 | ₩36,323 | ₩35,550 | ₩35,696 | +0.41% | 96.8만 |
|---|
| 2026.03.16 | ₩36,123 | ₩36,123 | ₩35,376 | ₩35,630 | -1.37% | 1.7만 |
|---|
| 2026.03.13 | ₩37,230 | ₩37,230 | ₩35,496 | ₩35,516 | -4.60% | 9.9천 |
|---|
| 2026.03.12 | ₩37,363 | ₩37,950 | ₩35,403 | ₩35,403 | -5.25% | 1.8만 |
|---|
| 2026.03.11 | ₩39,257 | ₩39,990 | ₩38,217 | ₩38,903 | -0.90% | 2.9만 |
|---|
| 2026.03.10 | ₩38,883 | ₩39,782 | ₩38,883 | ₩39,294 | +1.06% | 3.2천 |
|---|
| 2026.03.09 | ₩39,497 | ₩39,497 | ₩38,211 | ₩39,137 | -0.91% | 6.9천 |
|---|
| 2026.03.06 | ₩39,270 | ₩39,617 | ₩39,257 | ₩39,510 | +0.61% | 1.9만 |
|---|
| 2026.03.05 | ₩38,711 | ₩39,574 | ₩38,593 | ₩39,470 | +1.96% | 5.3천 |
|---|
| 2026.03.04 | ₩38,310 | ₩39,583 | ₩38,310 | ₩39,310 | +2.61% | 8.5천 |
|---|
| 2026.03.03 | ₩37,617 | ₩38,923 | ₩37,603 | ₩38,390 | +2.06% | 5.4천 |
|---|
| 2026.03.02 | ₩37,270 | ₩39,270 | ₩36,862 | ₩39,057 | +4.79% | 1.5만 |
|---|
| 2026.02.27 | ₩37,350 | ₩39,617 | ₩37,323 | ₩38,710 | +3.64% | 54.4만 |
|---|
| 2026.02.26 | ₩33,070 | ₩34,110 | ₩33,070 | ₩34,110 | +3.15% | 3.1만 |
|---|
| 2026.02.25 | ₩32,603 | ₩33,150 | ₩32,456 | ₩33,003 | +1.23% | 1.2만 |
|---|
| 2026.02.24 | ₩32,309 | ₩32,923 | ₩31,909 | ₩32,562 | +0.78% | 6.4천 |
|---|
| 2026.02.23 | ₩33,550 | ₩33,550 | ₩32,076 | ₩32,536 | -3.02% | 8만 |
|---|
| 2026.02.20 | ₩33,670 | ₩34,176 | ₩33,656 | ₩33,763 | +0.28% | 7.7천 |
|---|
| 2026.02.19 | ₩34,190 | ₩34,190 | ₩33,596 | ₩33,696 | -1.44% | 8.6천 |
|---|
| 2026.02.18 | ₩34,123 | ₩34,750 | ₩34,123 | ₩34,750 | +1.84% | 9.2천 |
|---|
| 2026.02.17 | ₩32,736 | ₩33,390 | ₩32,716 | ₩33,150 | +1.26% | 9.2천 |
|---|
| 2026.02.13 | ₩32,336 | ₩32,896 | ₩32,336 | ₩32,766 | +1.33% | 7.6천 |
|---|
| 2026.02.12 | ₩35,470 | ₩35,470 | ₩32,029 | ₩32,243 | -9.10% | 1.3만 |
|---|
| 2026.02.11 | ₩37,363 | ₩37,363 | ₩35,590 | ₩35,746 | -4.33% | 8.1천 |
|---|
| 2026.02.10 | ₩36,657 | ₩37,950 | ₩36,657 | ₩37,411 | +2.06% | 8.3천 |
|---|
| 2026.02.09 | ₩36,723 | ₩37,483 | ₩36,723 | ₩37,190 | +1.27% | 9.5천 |
|---|
| 2026.02.06 | ₩35,843 | ₩36,937 | ₩35,843 | ₩36,843 | +2.79% | 1.4만 |
|---|
| 2026.02.05 | ₩36,950 | ₩37,390 | ₩35,190 | ₩35,190 | -4.76% | 2.3만 |
|---|
| 2026.02.04 | ₩37,474 | ₩38,237 | ₩37,270 | ₩37,990 | +1.38% | 2만 |
|---|
| 2026.02.03 | ₩38,790 | ₩38,790 | ₩37,429 | ₩37,683 | -2.85% | 2만 |
|---|
| 2026.02.02 | ₩39,243 | ₩40,137 | ₩39,243 | ₩40,001 | +1.93% | 1.4만 |
|---|
| 2026.01.30 | ₩40,764 | ₩40,764 | ₩39,737 | ₩40,020 | -1.83% | 1.3만 |
|---|
| 2026.01.29 | ₩42,417 | ₩42,417 | ₩40,937 | ₩41,057 | -3.21% | 1.5만 |
|---|
| 2026.01.28 | ₩42,910 | ₩43,564 | ₩42,777 | ₩42,777 | -0.31% | 8.4천 |
|---|
| 2026.01.27 | ₩43,176 | ₩43,176 | ₩42,497 | ₩42,924 | -0.58% | 8.9천 |
|---|
| 2026.01.26 | ₩44,004 | ₩44,093 | ₩43,444 | ₩43,577 | -0.97% | 9.5천 |
|---|
| 2026.01.23 | ₩43,270 | ₩44,537 | ₩43,270 | ₩44,031 | +1.76% | 3.7만 |
|---|
| 2026.01.22 | ₩43,030 | ₩43,684 | ₩43,030 | ₩43,417 | +0.90% | 5.4천 |
|---|
| 2026.01.21 | ₩42,284 | ₩43,657 | ₩42,284 | ₩43,052 | +1.82% | 7.9천 |
|---|
| 2026.01.20 | ₩42,857 | ₩43,404 | ₩42,150 | ₩42,150 | -1.65% | 2만 |
|---|
| 2026.01.16 | ₩43,951 | ₩44,064 | ₩43,572 | ₩43,991 | +0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩43,831 | ₩43,977 | ₩43,270 | ₩43,977 | +0.33% | 2.9만 |
|---|
| 2026.01.14 | ₩45,511 | ₩45,564 | ₩43,884 | ₩44,377 | -2.49% | 8.5천 |
|---|
| 2026.01.13 | ₩45,871 | ₩46,257 | ₩45,327 | ₩45,728 | -0.31% | 1만 |
|---|
| 2026.01.12 | ₩47,764 | ₩47,844 | ₩46,791 | ₩47,524 | -0.50% | 1.6만 |
|---|
| 2026.01.09 | ₩47,404 | ₩47,404 | ₩46,444 | ₩46,857 | -1.15% | 1.2만 |
|---|
| 2026.01.08 | ₩48,418 | ₩48,418 | ₩47,137 | ₩47,276 | -2.36% | 1.3만 |
|---|
| 2026.01.07 | ₩48,004 | ₩49,124 | ₩47,951 | ₩49,124 | +2.33% | 1.7만 |
|---|
| 2026.01.06 | ₩46,897 | ₩47,617 | ₩46,655 | ₩47,616 | +1.53% | 1.9만 |
|---|
| 2026.01.05 | ₩44,524 | ₩47,204 | ₩44,524 | ₩46,804 | +5.12% | 2.2만 |
|---|
| 2026.01.02 | ₩45,604 | ₩45,604 | ₩43,497 | ₩44,777 | -1.81% | 2.9만 |
|---|
| 2025.12.31 | ₩45,617 | ₩45,804 | ₩45,337 | ₩45,337 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩45,737 | ₩46,064 | ₩45,577 | ₩45,713 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩45,484 | ₩45,864 | ₩45,484 | ₩45,784 | +0.66% | 2.3만 |
|---|
| 2025.12.26 | ₩45,831 | ₩45,963 | ₩45,472 | ₩45,912 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩45,004 | ₩46,471 | ₩45,004 | ₩46,239 | +2.74% | 7.3천 |
|---|
| 2025.12.23 | ₩45,351 | ₩45,472 | ₩44,924 | ₩45,472 | +0.27% | 5.3천 |
|---|
| 2025.12.22 | ₩45,844 | ₩46,017 | ₩45,451 | ₩45,604 | -0.52% | 3.1만 |
|---|
| 2025.12.19 | ₩44,804 | ₩45,604 | ₩44,804 | ₩45,539 | +1.64% | 1.6만 |
|---|
| 2025.12.18 | ₩44,751 | ₩45,417 | ₩44,751 | ₩44,984 | +0.52% | 5.8천 |
|---|
| 2025.12.17 | ₩45,604 | ₩45,871 | ₩44,871 | ₩44,871 | -1.61% | 2.5만 |
|---|
| 2025.12.16 | ₩44,724 | ₩45,759 | ₩44,724 | ₩45,697 | +2.18% | 1.6만 |
|---|
| 2025.12.15 | ₩45,711 | ₩46,244 | ₩45,137 | ₩45,140 | -1.25% | 3.8만 |
|---|
| 2025.12.12 | ₩44,471 | ₩45,604 | ₩44,471 | ₩45,471 | +2.25% | 1.3만 |
|---|
| 2025.12.11 | ₩44,937 | ₩44,937 | ₩44,671 | ₩44,823 | -0.26% | 6.7천 |
|---|
| 2025.12.10 | ₩43,911 | ₩45,044 | ₩43,911 | ₩45,017 | +2.52% | 8.4천 |
|---|
| 2025.12.09 | ₩43,750 | ₩44,297 | ₩43,470 | ₩44,119 | +0.84% | 1.3만 |
|---|
| 2025.12.08 | ₩43,670 | ₩44,064 | ₩43,470 | ₩43,753 | +0.19% | 1.8만 |
|---|
| 2025.12.05 | ₩43,844 | ₩44,517 | ₩43,604 | ₩43,737 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩43,911 | ₩44,484 | ₩43,550 | ₩44,404 | +1.12% | 1.4만 |
|---|
| 2025.12.03 | ₩43,630 | ₩45,575 | ₩43,630 | ₩44,537 | +2.08% | 1.4만 |
|---|
| 2025.12.02 | ₩46,471 | ₩47,471 | ₩43,617 | ₩43,617 | -6.14% | 3.1만 |
|---|
| 2025.12.01 | ₩46,551 | ₩48,191 | ₩46,551 | ₩46,924 | +0.80% | 3.1만 |
|---|
| 2025.11.28 | ₩47,337 | ₩48,551 | ₩47,337 | ₩48,138 | +1.69% | 8.5천 |
|---|
| 2025.11.26 | ₩47,337 | ₩48,471 | ₩47,271 | ₩48,004 | +1.41% | 9.6천 |
|---|
| 2025.11.25 | ₩45,937 | ₩47,337 | ₩45,937 | ₩47,337 | +3.05% | 1.1만 |
|---|
| 2025.11.24 | ₩46,004 | ₩46,671 | ₩45,871 | ₩46,271 | +0.58% | 6만 |
|---|
| 2025.11.21 | ₩46,404 | ₩46,671 | ₩44,671 | ₩46,137 | -0.57% | 1.8만 |
|---|
| 2025.11.20 | ₩47,804 | ₩48,164 | ₩46,137 | ₩46,137 | -3.49% | 1.8만 |
|---|
| 2025.11.19 | ₩43,670 | ₩47,337 | ₩43,537 | ₩46,871 | +7.33% | 1.9만 |
|---|
| 2025.11.18 | ₩44,271 | ₩44,871 | ₩43,770 | ₩44,537 | +0.60% | 2.3만 |
|---|
| 2025.11.17 | ₩46,071 | ₩46,337 | ₩44,337 | ₩44,937 | -2.46% | 4.5만 |
|---|
| 2025.11.14 | ₩46,671 | ₩47,011 | ₩45,671 | ₩46,337 | -0.71% | 3.8만 |
|---|
| 2025.11.13 | ₩48,271 | ₩49,104 | ₩46,671 | ₩46,937 | -2.76% | 1.3만 |
|---|
| 2025.11.12 | ₩50,004 | ₩50,004 | ₩49,371 | ₩49,738 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩50,138 | ₩50,138 | ₩49,604 | ₩50,004 | -0.27% | 7.3천 |
|---|
| 2025.11.10 | ₩50,004 | ₩50,538 | ₩49,171 | ₩50,004 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩47,137 | ₩50,238 | ₩46,804 | ₩49,338 | +4.67% | 6.3만 |
|---|
| 2025.11.06 | ₩55,605 | ₩56,165 | ₩53,338 | ₩53,605 | -3.60% | 3.2만 |
|---|
| 2025.11.05 | ₩55,738 | ₩56,605 | ₩55,412 | ₩56,005 | +0.48% | 1.3만 |
|---|
| 2025.11.04 | ₩56,138 | ₩56,138 | ₩54,671 | ₩55,338 | -1.43% | 2.3만 |
|---|
| 2025.11.03 | ₩57,472 | ₩57,872 | ₩55,938 | ₩56,538 | -1.62% | 1.7만 |
|---|
| 2025.10.31 | ₩57,005 | ₩57,538 | ₩56,338 | ₩57,225 | +0.39% | 2.2만 |
|---|
| 2025.10.30 | ₩58,005 | ₩58,005 | ₩55,738 | ₩55,818 | -3.77% | 2.1만 |
|---|
| 2025.10.29 | ₩60,405 | ₩60,405 | ₩58,005 | ₩58,938 | -2.43% | 1.9만 |
|---|
| 2025.10.28 | ₩60,405 | ₩61,672 | ₩60,405 | ₩60,872 | +0.77% | 1.3만 |
|---|
| 2025.10.27 | ₩61,339 | ₩61,672 | ₩60,839 | ₩60,939 | -0.65% | 1.4만 |
|---|
| 2025.10.24 | ₩60,139 | ₩60,939 | ₩60,139 | ₩60,405 | +0.44% | 1.5만 |
|---|
| 2025.10.23 | ₩58,138 | ₩60,205 | ₩58,138 | ₩59,872 | +2.98% | 9.8천 |
|---|
| 2025.10.22 | ₩60,672 | ₩60,672 | ₩58,738 | ₩59,405 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩59,272 | ₩60,672 | ₩59,272 | ₩60,339 | +1.80% | 7.2천 |
|---|
| 2025.10.20 | ₩59,405 | ₩59,605 | ₩58,405 | ₩59,339 | -0.11% | 6.1만 |
|---|
| 2025.10.17 | ₩57,205 | ₩58,938 | ₩57,205 | ₩58,805 | +2.80% | 2.7만 |
|---|
| 2025.10.16 | ₩59,405 | ₩59,939 | ₩57,952 | ₩58,672 | -1.23% | 2만 |
|---|
| 2025.10.15 | ₩61,005 | ₩61,319 | ₩59,872 | ₩60,205 | -1.31% | 1.3만 |
|---|
| 2025.10.14 | ₩58,938 | ₩61,139 | ₩57,405 | ₩60,405 | +2.49% | 1.4만 |
|---|
| 2025.10.13 | ₩60,205 | ₩60,372 | ₩59,072 | ₩59,539 | -1.11% | 8.5천 |
|---|
| 2025.10.10 | ₩63,406 | ₩63,539 | ₩58,938 | ₩59,205 | -6.62% | 3.2만 |
|---|