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 | ₩30,559 | ₩31,345 | ₩30,559 | ₩31,345 | +2.57% | 1.5만 |
| 2026.10.08 | ₩29,945 | ₩30,545 | ₩29,812 | ₩30,372 | +1.42% | 7.7천 |
| 2026.10.07 | ₩30,585 | ₩30,932 | ₩30,572 | ₩30,804 | +0.71% | 2.2만 |
| 2026.10.06 | ₩30,332 | ₩31,032 | ₩30,332 | ₩30,865 | +1.76% | 1.1만 |
| 2026.10.05 | ₩30,092 | ₩30,905 | ₩30,092 | ₩30,905 | +2.70% | 9천 |
| 2026.10.02 | ₩30,399 | ₩30,719 | ₩30,201 | ₩30,201 | -0.65% | 1.8만 |
| 2026.10.01 | ₩29,947 | ₩30,072 | ₩29,439 | ₩29,981 | +0.12% | 1.8만 |
| 2026.09.30 | ₩30,145 | ₩30,479 | ₩29,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,149 |
| +0.01% |
| 1.5만 |
| 2026.09.29 | ₩29,799 | ₩30,251 | ₩29,799 | ₩30,251 | +1.52% | 4.6천 |
|---|
| 2026.09.28 | ₩30,559 | ₩30,559 | ₩29,969 | ₩29,969 | -1.93% | 1.1만 |
|---|
| 2026.09.25 | ₩30,972 | ₩31,305 | ₩30,665 | ₩30,912 | -0.19% | 1.7만 |
|---|
| 2026.09.24 | ₩30,385 | ₩30,975 | ₩30,385 | ₩30,975 | +1.94% | 6.7천 |
|---|
| 2026.09.23 | ₩31,132 | ₩31,132 | ₩30,279 | ₩30,432 | -2.25% | 1.6만 |
|---|
| 2026.09.22 | ₩31,465 | ₩31,665 | ₩31,199 | ₩31,340 | -0.40% | 6.1천 |
|---|
| 2026.09.21 | ₩30,985 | ₩31,425 | ₩30,945 | ₩31,416 | +1.39% | 6.7천 |
|---|
| 2026.09.18 | ₩31,105 | ₩31,105 | ₩30,719 | ₩30,893 | -0.68% | 1.3만 |
|---|
| 2026.09.17 | ₩31,379 | ₩31,399 | ₩30,972 | ₩31,108 | -0.86% | 7.5천 |
|---|
| 2026.09.16 | ₩31,665 | ₩31,819 | ₩30,999 | ₩31,264 | -1.27% | 1.3만 |
|---|
| 2026.09.15 | ₩32,199 | ₩32,332 | ₩31,741 | ₩31,841 | -1.11% | 1.4만 |
|---|
| 2026.09.14 | ₩31,972 | ₩32,425 | ₩31,972 | ₩32,265 | +0.92% | 1.1만 |
|---|
| 2026.09.11 | ₩32,132 | ₩32,412 | ₩32,025 | ₩32,025 | -0.33% | 6.2천 |
|---|
| 2026.09.10 | ₩32,025 | ₩32,492 | ₩31,625 | ₩32,009 | -0.05% | 2만 |
|---|
| 2026.09.09 | ₩32,165 | ₩32,692 | ₩31,832 | ₩32,501 | +1.04% | 6.4천 |
|---|
| 2026.09.08 | ₩33,305 | ₩33,496 | ₩32,639 | ₩32,639 | -2.00% | 1.1만 |
|---|
| 2026.09.04 | ₩33,359 | ₩33,732 | ₩33,212 | ₩33,611 | +0.76% | 6.1천 |
|---|
| 2026.09.03 | ₩33,479 | ₩33,945 | ₩33,425 | ₩33,787 | +0.92% | 8.3천 |
|---|
| 2026.09.02 | ₩31,665 | ₩33,919 | ₩31,665 | ₩33,793 | +6.72% | 1.6만 |
|---|
| 2026.09.01 | ₩33,305 | ₩33,305 | ₩31,999 | ₩32,003 | -3.91% | 2.3만 |
|---|
| 2026.08.31 | ₩34,065 | ₩34,065 | ₩33,332 | ₩33,579 | -1.43% | 1.1만 |
|---|
| 2026.08.28 | ₩34,599 | ₩34,605 | ₩34,025 | ₩34,192 | -1.18% | 9.8천 |
|---|
| 2026.08.27 | ₩34,932 | ₩35,165 | ₩34,705 | ₩34,747 | -0.53% | 7.6천 |
|---|
| 2026.08.26 | ₩34,452 | ₩34,812 | ₩34,212 | ₩34,492 | +0.12% | 6.8천 |
|---|
| 2026.08.25 | ₩34,185 | ₩34,448 | ₩34,179 | ₩34,424 | +0.70% | 6.3천 |
|---|
| 2026.08.24 | ₩33,985 | ₩34,665 | ₩33,985 | ₩34,091 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩34,039 | ₩34,132 | ₩33,848 | ₩33,848 | -0.56% | 1.3만 |
|---|
| 2026.08.20 | ₩33,999 | ₩34,171 | ₩33,479 | ₩33,700 | -0.88% | 1.3만 |
|---|
| 2026.08.19 | ₩33,799 | ₩34,385 | ₩33,799 | ₩34,141 | +1.01% | 6.4천 |
|---|
| 2026.08.18 | ₩34,252 | ₩34,252 | ₩33,864 | ₩33,864 | -1.13% | 3.2천 |
|---|
| 2026.08.17 | ₩34,372 | ₩34,584 | ₩33,972 | ₩34,023 | -1.02% | 5.9천 |
|---|
| 2026.08.14 | ₩34,612 | ₩34,932 | ₩34,612 | ₩34,724 | +0.32% | 7.4천 |
|---|
| 2026.08.13 | ₩33,805 | ₩34,917 | ₩33,805 | ₩34,917 | +3.29% | 9.1천 |
|---|
| 2026.08.12 | ₩33,679 | ₩33,925 | ₩33,292 | ₩33,681 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩34,119 | ₩34,119 | ₩33,745 | ₩33,839 | -0.82% | 1.9만 |
|---|
| 2026.08.10 | ₩33,919 | ₩34,105 | ₩33,799 | ₩33,864 | -0.16% | 8천 |
|---|
| 2026.08.07 | ₩34,172 | ₩34,172 | ₩33,532 | ₩33,711 | -1.35% | 6.2천 |
|---|
| 2026.08.06 | ₩34,665 | ₩34,665 | ₩33,545 | ₩33,821 | -2.43% | 2.8만 |
|---|
| 2026.08.05 | ₩35,732 | ₩36,072 | ₩35,372 | ₩35,592 | -0.39% | 1.2만 |
|---|
| 2026.08.04 | ₩35,332 | ₩35,665 | ₩35,332 | ₩35,639 | +0.87% | 1.6만 |
|---|
| 2026.08.03 | ₩34,732 | ₩34,759 | ₩34,465 | ₩34,705 | -0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩34,999 | ₩34,999 | ₩34,265 | ₩34,492 | -1.45% | 1.1만 |
|---|
| 2026.07.30 | ₩35,132 | ₩35,132 | ₩34,545 | ₩35,025 | -0.30% | 4.6천 |
|---|
| 2026.07.29 | ₩35,505 | ₩35,959 | ₩35,105 | ₩35,385 | -0.34% | 7.4천 |
|---|
| 2026.07.28 | ₩35,199 | ₩35,599 | ₩34,945 | ₩35,599 | +1.14% | 9.7천 |
|---|
| 2026.07.27 | ₩34,265 | ₩34,904 | ₩34,265 | ₩34,904 | +1.86% | 1.1만 |
|---|
| 2026.07.24 | ₩33,532 | ₩33,972 | ₩33,364 | ₩33,689 | +0.47% | 6.4천 |
|---|
| 2026.07.23 | ₩33,625 | ₩33,892 | ₩33,199 | ₩33,532 | -0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩35,385 | ₩35,385 | ₩34,199 | ₩34,303 | -3.06% | 8.9천 |
|---|
| 2026.07.21 | ₩34,532 | ₩35,395 | ₩34,532 | ₩35,305 | +2.24% | 7.6천 |
|---|
| 2026.07.20 | ₩34,892 | ₩35,159 | ₩34,519 | ₩34,843 | -0.14% | 9.8천 |
|---|
| 2026.07.17 | ₩34,748 | ₩35,145 | ₩34,748 | ₩35,145 | +1.14% | 7.3천 |
|---|
| 2026.07.16 | ₩35,559 | ₩35,559 | ₩35,145 | ₩35,172 | -1.09% | 9.3천 |
|---|
| 2026.07.15 | ₩35,332 | ₩36,399 | ₩34,245 | ₩35,892 | +1.58% | 1.9만 |
|---|
| 2026.07.14 | ₩35,172 | ₩35,499 | ₩35,039 | ₩35,345 | +0.49% | 9.1천 |
|---|
| 2026.07.13 | ₩34,265 | ₩34,833 | ₩34,012 | ₩34,759 | +1.44% | 6.8천 |
|---|
| 2026.07.10 | ₩35,105 | ₩35,105 | ₩34,265 | ₩34,425 | -1.94% | 1.2만 |
|---|
| 2026.07.09 | ₩33,732 | ₩34,477 | ₩33,672 | ₩34,252 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩34,199 | ₩34,519 | ₩33,788 | ₩34,519 | +0.94% | 1만 |
|---|
| 2026.07.07 | ₩35,865 | ₩35,865 | ₩34,732 | ₩34,839 | -2.86% | 1.3만 |
|---|
| 2026.07.06 | ₩35,279 | ₩35,279 | ₩34,719 | ₩35,241 | -0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩34,999 | ₩35,452 | ₩34,812 | ₩34,812 | -0.53% | 1만 |
|---|
| 2026.07.01 | ₩34,172 | ₩35,119 | ₩34,172 | ₩34,812 | +1.87% | 7.9천 |
|---|
| 2026.06.30 | ₩34,972 | ₩34,972 | ₩34,132 | ₩34,399 | -1.64% | 6.9천 |
|---|
| 2026.06.29 | ₩35,065 | ₩35,265 | ₩34,852 | ₩34,959 | -0.30% | 1.1만 |
|---|
| 2026.06.26 | ₩33,425 | ₩34,865 | ₩33,425 | ₩34,839 | +4.23% | 2만 |
|---|
| 2026.06.25 | ₩33,812 | ₩34,099 | ₩33,479 | ₩33,479 | -0.99% | 1.6만 |
|---|
| 2026.06.24 | ₩34,025 | ₩34,719 | ₩34,012 | ₩34,472 | +1.31% | 1.2만 |
|---|
| 2026.06.23 | ₩33,132 | ₩33,432 | ₩32,919 | ₩33,171 | +0.12% | 9.4천 |
|---|
| 2026.06.22 | ₩33,612 | ₩34,132 | ₩33,079 | ₩33,301 | -0.92% | 2.1만 |
|---|
| 2026.06.18 | ₩33,332 | ₩33,937 | ₩33,159 | ₩33,936 | +1.81% | 1.1만 |
|---|
| 2026.06.17 | ₩34,319 | ₩34,625 | ₩33,657 | ₩33,657 | -1.93% | 1.2만 |
|---|
| 2026.06.16 | ₩34,092 | ₩34,665 | ₩34,092 | ₩34,203 | +0.32% | 7.5천 |
|---|
| 2026.06.15 | ₩33,492 | ₩34,332 | ₩33,492 | ₩34,108 | +1.84% | 2.2만 |
|---|
| 2026.06.12 | ₩32,385 | ₩32,852 | ₩32,379 | ₩32,747 | +1.12% | 1.5만 |
|---|
| 2026.06.11 | ₩31,572 | ₩32,644 | ₩31,079 | ₩32,644 | +3.40% | 1만 |
|---|
| 2026.06.10 | ₩31,939 | ₩32,679 | ₩31,929 | ₩31,929 | -0.03% | 1.1만 |
|---|
| 2026.06.09 | ₩33,425 | ₩33,425 | ₩31,652 | ₩32,343 | -3.24% | 2.4만 |
|---|
| 2026.06.08 | ₩32,759 | ₩33,372 | ₩32,372 | ₩33,103 | +1.05% | 9.3천 |
|---|
| 2026.06.05 | ₩33,399 | ₩33,412 | ₩32,259 | ₩32,332 | -3.19% | 2.5만 |
|---|
| 2026.06.04 | ₩33,752 | ₩34,065 | ₩33,439 | ₩33,439 | -0.93% | 1.3만 |
|---|
| 2026.06.03 | ₩35,372 | ₩35,372 | ₩33,413 | ₩33,665 | -4.82% | 4.3만 |
|---|
| 2026.06.02 | ₩36,359 | ₩36,359 | ₩35,372 | ₩35,521 | -2.30% | 1.6만 |
|---|
| 2026.06.01 | ₩37,105 | ₩37,105 | ₩36,065 | ₩36,109 | -2.68% | 2.4만 |
|---|
| 2026.05.29 | ₩35,599 | ₩36,305 | ₩35,559 | ₩35,979 | +1.07% | 2.6만 |
|---|
| 2026.05.28 | ₩34,712 | ₩35,945 | ₩34,712 | ₩35,945 | +3.55% | 1.1만 |
|---|
| 2026.05.27 | ₩34,905 | ₩35,595 | ₩34,799 | ₩35,373 | +1.34% | 2.5만 |
|---|
| 2026.05.26 | ₩34,225 | ₩34,627 | ₩33,972 | ₩34,529 | +0.89% | 1.8만 |
|---|
| 2026.05.22 | ₩34,265 | ₩34,372 | ₩33,725 | ₩33,992 | -0.80% | 1.2만 |
|---|
| 2026.05.21 | ₩35,052 | ₩35,052 | ₩34,239 | ₩34,345 | -2.02% | 3.5만 |
|---|
| 2026.05.20 | ₩35,385 | ₩36,025 | ₩34,639 | ₩35,751 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩35,385 | ₩35,759 | ₩34,719 | ₩35,012 | -1.06% | 2.3만 |
|---|
| 2026.05.18 | ₩35,332 | ₩35,945 | ₩35,105 | ₩35,560 | +0.65% | 2.9만 |
|---|
| 2026.05.15 | ₩35,545 | ₩35,665 | ₩35,265 | ₩35,265 | -0.79% | 1.6만 |
|---|
| 2026.05.14 | ₩35,399 | ₩35,959 | ₩34,959 | ₩35,743 | +0.97% | 1.4만 |
|---|
| 2026.05.13 | ₩36,612 | ₩36,612 | ₩35,172 | ₩35,239 | -3.75% | 3.3만 |
|---|
| 2026.05.12 | ₩37,465 | ₩37,465 | ₩36,545 | ₩36,868 | -1.59% | 1.9만 |
|---|
| 2026.05.11 | ₩38,132 | ₩38,132 | ₩37,132 | ₩37,252 | -2.31% | 4.5만 |
|---|
| 2026.05.08 | ₩38,332 | ₩38,998 | ₩37,149 | ₩37,295 | -2.71% | 3.1만 |
|---|
| 2026.05.07 | ₩36,905 | ₩36,905 | ₩36,052 | ₩36,079 | -2.24% | 2.4만 |
|---|
| 2026.05.06 | ₩37,718 | ₩37,718 | ₩36,700 | ₩37,075 | -1.71% | 2.3만 |
|---|
| 2026.05.05 | ₩37,345 | ₩37,745 | ₩36,885 | ₩37,305 | -0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩37,692 | ₩38,065 | ₩37,443 | ₩37,443 | -0.66% | 9.6천 |
|---|
| 2026.05.01 | ₩36,745 | ₩37,660 | ₩36,745 | ₩37,544 | +2.17% | 2.2만 |
|---|
| 2026.04.30 | ₩36,612 | ₩36,832 | ₩35,792 | ₩36,755 | +0.39% | 1.6만 |
|---|
| 2026.04.29 | ₩36,819 | ₩37,145 | ₩36,399 | ₩36,891 | +0.20% | 3.2만 |
|---|
| 2026.04.28 | ₩37,652 | ₩37,752 | ₩36,865 | ₩36,987 | -1.77% | 2.1만 |
|---|
| 2026.04.27 | ₩37,665 | ₩37,865 | ₩37,265 | ₩37,657 | -0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩37,052 | ₩37,820 | ₩37,052 | ₩37,737 | +1.85% | 2.1만 |
|---|
| 2026.04.23 | ₩38,012 | ₩38,012 | ₩36,705 | ₩37,019 | -2.61% | 2.8만 |
|---|
| 2026.04.22 | ₩39,505 | ₩39,505 | ₩38,545 | ₩38,808 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩39,438 | ₩39,918 | ₩38,398 | ₩38,638 | -2.03% | 1.9만 |
|---|
| 2026.04.20 | ₩38,132 | ₩39,432 | ₩38,132 | ₩39,432 | +3.41% | 2.4만 |
|---|
| 2026.04.17 | ₩37,439 | ₩38,665 | ₩37,439 | ₩38,358 | +2.46% | 1.9만 |
|---|
| 2026.04.16 | ₩36,812 | ₩37,425 | ₩36,799 | ₩37,220 | +1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩37,212 | ₩37,612 | ₩37,052 | ₩37,540 | +0.88% | 1.4만 |
|---|
| 2026.04.14 | ₩36,285 | ₩36,812 | ₩36,052 | ₩36,812 | +1.45% | 1.9만 |
|---|
| 2026.04.13 | ₩34,692 | ₩35,892 | ₩34,505 | ₩35,892 | +3.46% | 2만 |
|---|
| 2026.04.10 | ₩34,665 | ₩34,799 | ₩34,505 | ₩34,692 | +0.08% | 2만 |
|---|
| 2026.04.09 | ₩34,679 | ₩34,825 | ₩33,959 | ₩34,799 | +0.35% | 5.8천 |
|---|
| 2026.04.08 | ₩35,279 | ₩36,305 | ₩35,279 | ₩35,321 | +0.12% | 8.9천 |
|---|
| 2026.04.07 | ₩34,485 | ₩34,485 | ₩34,199 | ₩34,253 | -0.67% | 1만 |
|---|
| 2026.04.06 | ₩34,545 | ₩34,852 | ₩34,332 | ₩34,580 | +0.10% | 1.2만 |
|---|
| 2026.04.02 | ₩33,432 | ₩34,132 | ₩32,959 | ₩34,132 | +2.09% | 8.3천 |
|---|
| 2026.04.01 | ₩34,785 | ₩34,920 | ₩34,359 | ₩34,359 | -1.23% | 1.3만 |
|---|
| 2026.03.31 | ₩33,665 | ₩34,664 | ₩33,624 | ₩34,516 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩32,692 | ₩33,559 | ₩32,692 | ₩33,199 | +1.55% | 1.8만 |
|---|
| 2026.03.27 | ₩33,612 | ₩33,625 | ₩32,559 | ₩32,559 | -3.13% | 2.8만 |
|---|
| 2026.03.26 | ₩33,812 | ₩35,419 | ₩33,812 | ₩34,145 | +0.99% | 7.4천 |
|---|
| 2026.03.25 | ₩35,351 | ₩35,625 | ₩34,759 | ₩34,945 | -1.15% | 1.7만 |
|---|
| 2026.03.24 | ₩35,079 | ₩35,079 | ₩34,437 | ₩34,839 | -0.68% | 7천 |
|---|
| 2026.03.23 | ₩35,545 | ₩35,692 | ₩34,992 | ₩35,345 | -0.56% | 2.1만 |
|---|
| 2026.03.20 | ₩34,945 | ₩35,012 | ₩34,065 | ₩34,492 | -1.30% | 2.1만 |
|---|
| 2026.03.19 | ₩33,332 | ₩34,485 | ₩33,319 | ₩34,212 | +2.64% | 9.4천 |
|---|
| 2026.03.18 | ₩35,812 | ₩36,463 | ₩34,205 | ₩34,465 | -3.76% | 3.1만 |
|---|
| 2026.03.17 | ₩35,545 | ₩36,319 | ₩35,545 | ₩35,692 | +0.41% | 96.8만 |
|---|
| 2026.03.16 | ₩36,119 | ₩36,119 | ₩35,372 | ₩35,625 | -1.37% | 1.7만 |
|---|
| 2026.03.13 | ₩37,225 | ₩37,225 | ₩35,492 | ₩35,512 | -4.60% | 9.9천 |
|---|
| 2026.03.12 | ₩37,359 | ₩37,945 | ₩35,399 | ₩35,399 | -5.25% | 1.8만 |
|---|
| 2026.03.11 | ₩39,252 | ₩39,985 | ₩38,212 | ₩38,898 | -0.90% | 2.9만 |
|---|
| 2026.03.10 | ₩38,878 | ₩39,777 | ₩38,878 | ₩39,289 | +1.06% | 3.2천 |
|---|
| 2026.03.09 | ₩39,492 | ₩39,492 | ₩38,206 | ₩39,132 | -0.91% | 6.9천 |
|---|
| 2026.03.06 | ₩39,265 | ₩39,612 | ₩39,252 | ₩39,505 | +0.61% | 1.9만 |
|---|
| 2026.03.05 | ₩38,706 | ₩39,569 | ₩38,588 | ₩39,465 | +1.96% | 5.3천 |
|---|
| 2026.03.04 | ₩38,305 | ₩39,578 | ₩38,305 | ₩39,305 | +2.61% | 8.5천 |
|---|
| 2026.03.03 | ₩37,612 | ₩38,918 | ₩37,598 | ₩38,385 | +2.06% | 5.4천 |
|---|
| 2026.03.02 | ₩37,265 | ₩39,265 | ₩36,857 | ₩39,052 | +4.79% | 1.5만 |
|---|
| 2026.02.27 | ₩37,345 | ₩39,612 | ₩37,319 | ₩38,705 | +3.64% | 54.4만 |
|---|
| 2026.02.26 | ₩33,065 | ₩34,105 | ₩33,065 | ₩34,105 | +3.15% | 3.1만 |
|---|
| 2026.02.25 | ₩32,599 | ₩33,145 | ₩32,452 | ₩32,999 | +1.23% | 1.2만 |
|---|
| 2026.02.24 | ₩32,305 | ₩32,919 | ₩31,905 | ₩32,557 | +0.78% | 6.4천 |
|---|
| 2026.02.23 | ₩33,545 | ₩33,545 | ₩32,072 | ₩32,532 | -3.02% | 8만 |
|---|
| 2026.02.20 | ₩33,665 | ₩34,172 | ₩33,652 | ₩33,759 | +0.28% | 7.7천 |
|---|
| 2026.02.19 | ₩34,185 | ₩34,185 | ₩33,592 | ₩33,692 | -1.44% | 8.6천 |
|---|
| 2026.02.18 | ₩34,119 | ₩34,745 | ₩34,119 | ₩34,745 | +1.84% | 9.2천 |
|---|
| 2026.02.17 | ₩32,732 | ₩33,385 | ₩32,712 | ₩33,145 | +1.26% | 9.2천 |
|---|
| 2026.02.13 | ₩32,332 | ₩32,892 | ₩32,332 | ₩32,761 | +1.33% | 7.6천 |
|---|
| 2026.02.12 | ₩35,465 | ₩35,465 | ₩32,025 | ₩32,239 | -9.10% | 1.3만 |
|---|
| 2026.02.11 | ₩37,359 | ₩37,359 | ₩35,585 | ₩35,741 | -4.33% | 8.1천 |
|---|
| 2026.02.10 | ₩36,652 | ₩37,945 | ₩36,652 | ₩37,407 | +2.06% | 8.3천 |
|---|
| 2026.02.09 | ₩36,719 | ₩37,479 | ₩36,719 | ₩37,185 | +1.27% | 9.5천 |
|---|
| 2026.02.06 | ₩35,839 | ₩36,932 | ₩35,839 | ₩36,839 | +2.79% | 1.4만 |
|---|
| 2026.02.05 | ₩36,945 | ₩37,385 | ₩35,185 | ₩35,185 | -4.76% | 2.3만 |
|---|
| 2026.02.04 | ₩37,469 | ₩38,232 | ₩37,265 | ₩37,985 | +1.38% | 2만 |
|---|
| 2026.02.03 | ₩38,785 | ₩38,785 | ₩37,424 | ₩37,678 | -2.85% | 2만 |
|---|
| 2026.02.02 | ₩39,238 | ₩40,132 | ₩39,238 | ₩39,996 | +1.93% | 1.4만 |
|---|
| 2026.01.30 | ₩40,758 | ₩40,758 | ₩39,732 | ₩40,014 | -1.83% | 1.3만 |
|---|
| 2026.01.29 | ₩42,412 | ₩42,412 | ₩40,932 | ₩41,052 | -3.21% | 1.5만 |
|---|
| 2026.01.28 | ₩42,905 | ₩43,558 | ₩42,772 | ₩42,772 | -0.31% | 8.4천 |
|---|
| 2026.01.27 | ₩43,170 | ₩43,170 | ₩42,492 | ₩42,918 | -0.58% | 8.9천 |
|---|
| 2026.01.26 | ₩43,998 | ₩44,088 | ₩43,438 | ₩43,572 | -0.97% | 9.5천 |
|---|
| 2026.01.23 | ₩43,265 | ₩44,532 | ₩43,265 | ₩44,025 | +1.76% | 3.7만 |
|---|
| 2026.01.22 | ₩43,025 | ₩43,678 | ₩43,025 | ₩43,412 | +0.90% | 5.4천 |
|---|
| 2026.01.21 | ₩42,278 | ₩43,652 | ₩42,278 | ₩43,046 | +1.82% | 7.9천 |
|---|
| 2026.01.20 | ₩42,852 | ₩43,398 | ₩42,145 | ₩42,145 | -1.65% | 2만 |
|---|
| 2026.01.16 | ₩43,945 | ₩44,058 | ₩43,566 | ₩43,985 | +0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩43,825 | ₩43,972 | ₩43,265 | ₩43,972 | +0.33% | 2.9만 |
|---|
| 2026.01.14 | ₩45,505 | ₩45,558 | ₩43,878 | ₩44,372 | -2.49% | 8.5천 |
|---|
| 2026.01.13 | ₩45,865 | ₩46,251 | ₩45,321 | ₩45,722 | -0.31% | 1만 |
|---|
| 2026.01.12 | ₩47,758 | ₩47,838 | ₩46,785 | ₩47,518 | -0.50% | 1.6만 |
|---|
| 2026.01.09 | ₩47,398 | ₩47,398 | ₩46,438 | ₩46,851 | -1.15% | 1.2만 |
|---|
| 2026.01.08 | ₩48,411 | ₩48,411 | ₩47,131 | ₩47,270 | -2.36% | 1.3만 |
|---|
| 2026.01.07 | ₩47,998 | ₩49,118 | ₩47,945 | ₩49,118 | +2.33% | 1.7만 |
|---|
| 2026.01.06 | ₩46,891 | ₩47,611 | ₩46,649 | ₩47,610 | +1.53% | 1.9만 |
|---|
| 2026.01.05 | ₩44,518 | ₩47,198 | ₩44,518 | ₩46,798 | +5.12% | 2.2만 |
|---|
| 2026.01.02 | ₩45,598 | ₩45,598 | ₩43,492 | ₩44,772 | -1.81% | 2.9만 |
|---|
| 2025.12.31 | ₩45,612 | ₩45,798 | ₩45,332 | ₩45,332 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩45,732 | ₩46,058 | ₩45,572 | ₩45,708 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩45,478 | ₩45,858 | ₩45,478 | ₩45,778 | +0.66% | 2.3만 |
|---|
| 2025.12.26 | ₩45,825 | ₩45,957 | ₩45,466 | ₩45,906 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩44,998 | ₩46,465 | ₩44,998 | ₩46,233 | +2.74% | 7.3천 |
|---|
| 2025.12.23 | ₩45,345 | ₩45,466 | ₩44,918 | ₩45,466 | +0.27% | 5.3천 |
|---|
| 2025.12.22 | ₩45,838 | ₩46,011 | ₩45,445 | ₩45,598 | -0.52% | 3.1만 |
|---|
| 2025.12.19 | ₩44,798 | ₩45,598 | ₩44,798 | ₩45,533 | +1.64% | 1.6만 |
|---|
| 2025.12.18 | ₩44,745 | ₩45,412 | ₩44,745 | ₩44,978 | +0.52% | 5.8천 |
|---|
| 2025.12.17 | ₩45,598 | ₩45,865 | ₩44,865 | ₩44,865 | -1.61% | 2.5만 |
|---|
| 2025.12.16 | ₩44,718 | ₩45,753 | ₩44,718 | ₩45,692 | +2.18% | 1.6만 |
|---|
| 2025.12.15 | ₩45,705 | ₩46,238 | ₩45,132 | ₩45,134 | -1.25% | 3.8만 |
|---|
| 2025.12.12 | ₩44,465 | ₩45,598 | ₩44,465 | ₩45,465 | +2.25% | 1.3만 |
|---|
| 2025.12.11 | ₩44,932 | ₩44,932 | ₩44,665 | ₩44,817 | -0.26% | 6.7천 |
|---|
| 2025.12.10 | ₩43,905 | ₩45,038 | ₩43,905 | ₩45,012 | +2.52% | 8.4천 |
|---|
| 2025.12.09 | ₩43,745 | ₩44,292 | ₩43,465 | ₩44,113 | +0.84% | 1.3만 |
|---|
| 2025.12.08 | ₩43,665 | ₩44,058 | ₩43,465 | ₩43,748 | +0.19% | 1.8만 |
|---|
| 2025.12.05 | ₩43,838 | ₩44,512 | ₩43,598 | ₩43,732 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩43,905 | ₩44,478 | ₩43,545 | ₩44,398 | +1.12% | 1.4만 |
|---|
| 2025.12.03 | ₩43,625 | ₩45,569 | ₩43,625 | ₩44,532 | +2.08% | 1.4만 |
|---|
| 2025.12.02 | ₩46,465 | ₩47,465 | ₩43,612 | ₩43,612 | -6.14% | 3.1만 |
|---|
| 2025.12.01 | ₩46,545 | ₩48,185 | ₩46,545 | ₩46,918 | +0.80% | 3.1만 |
|---|
| 2025.11.28 | ₩47,331 | ₩48,545 | ₩47,331 | ₩48,131 | +1.69% | 8.5천 |
|---|
| 2025.11.26 | ₩47,331 | ₩48,465 | ₩47,265 | ₩47,998 | +1.41% | 9.6천 |
|---|
| 2025.11.25 | ₩45,931 | ₩47,331 | ₩45,931 | ₩47,331 | +3.05% | 1.1만 |
|---|
| 2025.11.24 | ₩45,998 | ₩46,665 | ₩45,865 | ₩46,265 | +0.58% | 6만 |
|---|
| 2025.11.21 | ₩46,398 | ₩46,665 | ₩44,665 | ₩46,131 | -0.57% | 1.8만 |
|---|
| 2025.11.20 | ₩47,798 | ₩48,158 | ₩46,131 | ₩46,131 | -3.49% | 1.8만 |
|---|
| 2025.11.19 | ₩43,665 | ₩47,331 | ₩43,532 | ₩46,865 | +7.33% | 1.9만 |
|---|
| 2025.11.18 | ₩44,265 | ₩44,865 | ₩43,765 | ₩44,532 | +0.60% | 2.3만 |
|---|
| 2025.11.17 | ₩46,065 | ₩46,331 | ₩44,332 | ₩44,932 | -2.46% | 4.5만 |
|---|
| 2025.11.14 | ₩46,665 | ₩47,005 | ₩45,665 | ₩46,331 | -0.71% | 3.8만 |
|---|
| 2025.11.13 | ₩48,265 | ₩49,098 | ₩46,665 | ₩46,931 | -2.76% | 1.3만 |
|---|
| 2025.11.12 | ₩49,998 | ₩49,998 | ₩49,365 | ₩49,731 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩50,131 | ₩50,131 | ₩49,598 | ₩49,998 | -0.27% | 7.3천 |
|---|
| 2025.11.10 | ₩49,998 | ₩50,531 | ₩49,165 | ₩49,998 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩47,131 | ₩50,231 | ₩46,798 | ₩49,331 | +4.67% | 6.3만 |
|---|
| 2025.11.06 | ₩55,598 | ₩56,158 | ₩53,331 | ₩53,598 | -3.60% | 3.2만 |
|---|
| 2025.11.05 | ₩55,731 | ₩56,598 | ₩55,404 | ₩55,998 | +0.48% | 1.3만 |
|---|
| 2025.11.04 | ₩56,131 | ₩56,131 | ₩54,664 | ₩55,331 | -1.43% | 2.3만 |
|---|
| 2025.11.03 | ₩57,464 | ₩57,864 | ₩55,931 | ₩56,531 | -1.62% | 1.7만 |
|---|
| 2025.10.31 | ₩56,998 | ₩57,531 | ₩56,331 | ₩57,218 | +0.39% | 2.2만 |
|---|
| 2025.10.30 | ₩57,998 | ₩57,998 | ₩55,731 | ₩55,811 | -3.77% | 2.1만 |
|---|
| 2025.10.29 | ₩60,398 | ₩60,398 | ₩57,998 | ₩58,931 | -2.43% | 1.9만 |
|---|
| 2025.10.28 | ₩60,398 | ₩61,664 | ₩60,398 | ₩60,864 | +0.77% | 1.3만 |
|---|
| 2025.10.27 | ₩61,331 | ₩61,664 | ₩60,831 | ₩60,931 | -0.65% | 1.4만 |
|---|
| 2025.10.24 | ₩60,131 | ₩60,931 | ₩60,131 | ₩60,398 | +0.44% | 1.5만 |
|---|
| 2025.10.23 | ₩58,131 | ₩60,198 | ₩58,131 | ₩59,864 | +2.98% | 9.8천 |
|---|
| 2025.10.22 | ₩60,664 | ₩60,664 | ₩58,731 | ₩59,398 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩59,264 | ₩60,664 | ₩59,264 | ₩60,331 | +1.80% | 7.2천 |
|---|
| 2025.10.20 | ₩59,398 | ₩59,598 | ₩58,398 | ₩59,331 | -0.11% | 6.1만 |
|---|
| 2025.10.17 | ₩57,198 | ₩58,931 | ₩57,198 | ₩58,798 | +2.80% | 2.7만 |
|---|
| 2025.10.16 | ₩59,398 | ₩59,931 | ₩57,944 | ₩58,664 | -1.23% | 2만 |
|---|
| 2025.10.15 | ₩60,998 | ₩61,311 | ₩59,864 | ₩60,198 | -1.31% | 1.3만 |
|---|
| 2025.10.14 | ₩58,931 | ₩61,131 | ₩57,398 | ₩60,398 | +2.49% | 1.4만 |
|---|
| 2025.10.13 | ₩60,198 | ₩60,364 | ₩59,064 | ₩59,531 | -1.11% | 8.5천 |
|---|
| 2025.10.10 | ₩63,397 | ₩63,531 | ₩58,931 | ₩59,198 | -6.62% | 3.2만 |
|---|