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 | ₩30,573 | ₩31,360 | ₩30,573 | ₩31,360 | +2.57% | 1.5만 |
| 2026.10.08 | ₩29,959 | ₩30,559 | ₩29,826 | ₩30,386 | +1.42% | 7.7천 |
| 2026.10.07 | ₩30,599 | ₩30,946 | ₩30,586 | ₩30,818 | +0.71% | 2.2만 |
| 2026.10.06 | ₩30,346 | ₩31,046 | ₩30,346 | ₩30,879 | +1.76% | 1.1만 |
| 2026.10.05 | ₩30,106 | ₩30,919 | ₩30,106 | ₩30,919 | +2.70% | 9천 |
| 2026.10.02 | ₩30,412 | ₩30,733 | ₩30,215 | ₩30,215 | -0.65% | 1.8만 |
| 2026.10.01 | ₩29,960 | ₩30,086 | ₩29,452 | ₩29,995 | +0.12% | 1.8만 |
| 2026.09.30 | ₩30,159 | ₩30,492 | ₩30,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,163 |
| +0.01% |
| 1.5만 |
| 2026.09.29 | ₩29,812 | ₩30,264 | ₩29,812 | ₩30,264 | +1.52% | 4.6천 |
|---|
| 2026.09.28 | ₩30,573 | ₩30,573 | ₩29,983 | ₩29,983 | -1.93% | 1.1만 |
|---|
| 2026.09.25 | ₩30,986 | ₩31,320 | ₩30,679 | ₩30,926 | -0.19% | 1.7만 |
|---|
| 2026.09.24 | ₩30,399 | ₩30,989 | ₩30,399 | ₩30,989 | +1.94% | 6.7천 |
|---|
| 2026.09.23 | ₩31,146 | ₩31,146 | ₩30,292 | ₩30,446 | -2.25% | 1.6만 |
|---|
| 2026.09.22 | ₩31,480 | ₩31,680 | ₩31,213 | ₩31,354 | -0.40% | 6.1천 |
|---|
| 2026.09.21 | ₩30,999 | ₩31,440 | ₩30,959 | ₩31,430 | +1.39% | 6.7천 |
|---|
| 2026.09.18 | ₩31,119 | ₩31,119 | ₩30,733 | ₩30,907 | -0.68% | 1.3만 |
|---|
| 2026.09.17 | ₩31,393 | ₩31,413 | ₩30,986 | ₩31,122 | -0.86% | 7.5천 |
|---|
| 2026.09.16 | ₩31,680 | ₩31,833 | ₩31,013 | ₩31,278 | -1.27% | 1.3만 |
|---|
| 2026.09.15 | ₩32,213 | ₩32,347 | ₩31,756 | ₩31,856 | -1.11% | 1.4만 |
|---|
| 2026.09.14 | ₩31,986 | ₩32,440 | ₩31,986 | ₩32,280 | +0.92% | 1.1만 |
|---|
| 2026.09.11 | ₩32,147 | ₩32,427 | ₩32,040 | ₩32,040 | -0.33% | 6.2천 |
|---|
| 2026.09.10 | ₩32,040 | ₩32,507 | ₩31,640 | ₩32,024 | -0.05% | 2만 |
|---|
| 2026.09.09 | ₩32,180 | ₩32,707 | ₩31,846 | ₩32,516 | +1.04% | 6.4천 |
|---|
| 2026.09.08 | ₩33,320 | ₩33,511 | ₩32,653 | ₩32,653 | -2.00% | 1.1만 |
|---|
| 2026.09.04 | ₩33,374 | ₩33,747 | ₩33,227 | ₩33,626 | +0.76% | 6.1천 |
|---|
| 2026.09.03 | ₩33,494 | ₩33,961 | ₩33,440 | ₩33,802 | +0.92% | 8.3천 |
|---|
| 2026.09.02 | ₩31,680 | ₩33,934 | ₩31,680 | ₩33,809 | +6.72% | 1.6만 |
|---|
| 2026.09.01 | ₩33,320 | ₩33,320 | ₩32,013 | ₩32,017 | -3.91% | 2.3만 |
|---|
| 2026.08.31 | ₩34,081 | ₩34,081 | ₩33,347 | ₩33,594 | -1.43% | 1.1만 |
|---|
| 2026.08.28 | ₩34,614 | ₩34,621 | ₩34,041 | ₩34,207 | -1.18% | 9.8천 |
|---|
| 2026.08.27 | ₩34,948 | ₩35,181 | ₩34,721 | ₩34,762 | -0.53% | 7.6천 |
|---|
| 2026.08.26 | ₩34,467 | ₩34,828 | ₩34,227 | ₩34,507 | +0.12% | 6.8천 |
|---|
| 2026.08.25 | ₩34,201 | ₩34,463 | ₩34,194 | ₩34,439 | +0.70% | 6.3천 |
|---|
| 2026.08.24 | ₩34,001 | ₩34,681 | ₩34,001 | ₩34,106 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩34,054 | ₩34,147 | ₩33,863 | ₩33,863 | -0.56% | 1.3만 |
|---|
| 2026.08.20 | ₩34,014 | ₩34,186 | ₩33,494 | ₩33,715 | -0.88% | 1.3만 |
|---|
| 2026.08.19 | ₩33,814 | ₩34,401 | ₩33,814 | ₩34,157 | +1.01% | 6.4천 |
|---|
| 2026.08.18 | ₩34,267 | ₩34,267 | ₩33,879 | ₩33,879 | -1.13% | 3.2천 |
|---|
| 2026.08.17 | ₩34,387 | ₩34,600 | ₩33,987 | ₩34,038 | -1.02% | 5.9천 |
|---|
| 2026.08.14 | ₩34,628 | ₩34,948 | ₩34,628 | ₩34,740 | +0.32% | 7.4천 |
|---|
| 2026.08.13 | ₩33,821 | ₩34,933 | ₩33,821 | ₩34,933 | +3.29% | 9.1천 |
|---|
| 2026.08.12 | ₩33,694 | ₩33,941 | ₩33,307 | ₩33,696 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩34,134 | ₩34,134 | ₩33,761 | ₩33,854 | -0.82% | 1.9만 |
|---|
| 2026.08.10 | ₩33,934 | ₩34,121 | ₩33,814 | ₩33,879 | -0.16% | 8천 |
|---|
| 2026.08.07 | ₩34,187 | ₩34,187 | ₩33,547 | ₩33,726 | -1.35% | 6.2천 |
|---|
| 2026.08.06 | ₩34,681 | ₩34,681 | ₩33,560 | ₩33,837 | -2.43% | 2.8만 |
|---|
| 2026.08.05 | ₩35,748 | ₩36,088 | ₩35,388 | ₩35,608 | -0.39% | 1.2만 |
|---|
| 2026.08.04 | ₩35,348 | ₩35,681 | ₩35,348 | ₩35,655 | +0.87% | 1.6만 |
|---|
| 2026.08.03 | ₩34,748 | ₩34,774 | ₩34,481 | ₩34,721 | -0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩35,014 | ₩35,014 | ₩34,281 | ₩34,507 | -1.45% | 1.1만 |
|---|
| 2026.07.30 | ₩35,148 | ₩35,148 | ₩34,561 | ₩35,041 | -0.30% | 4.6천 |
|---|
| 2026.07.29 | ₩35,521 | ₩35,975 | ₩35,121 | ₩35,401 | -0.34% | 7.4천 |
|---|
| 2026.07.28 | ₩35,214 | ₩35,615 | ₩34,961 | ₩35,615 | +1.14% | 9.7천 |
|---|
| 2026.07.27 | ₩34,281 | ₩34,920 | ₩34,281 | ₩34,920 | +1.86% | 1.1만 |
|---|
| 2026.07.24 | ₩33,547 | ₩33,987 | ₩33,379 | ₩33,704 | +0.47% | 6.4천 |
|---|
| 2026.07.23 | ₩33,640 | ₩33,907 | ₩33,214 | ₩33,547 | -0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩35,401 | ₩35,401 | ₩34,214 | ₩34,318 | -3.06% | 8.9천 |
|---|
| 2026.07.21 | ₩34,547 | ₩35,411 | ₩34,547 | ₩35,321 | +2.24% | 7.6천 |
|---|
| 2026.07.20 | ₩34,908 | ₩35,174 | ₩34,534 | ₩34,858 | -0.14% | 9.8천 |
|---|
| 2026.07.17 | ₩34,764 | ₩35,161 | ₩34,764 | ₩35,161 | +1.14% | 7.3천 |
|---|
| 2026.07.16 | ₩35,575 | ₩35,575 | ₩35,161 | ₩35,188 | -1.09% | 9.3천 |
|---|
| 2026.07.15 | ₩35,348 | ₩36,415 | ₩34,261 | ₩35,908 | +1.58% | 1.9만 |
|---|
| 2026.07.14 | ₩35,188 | ₩35,515 | ₩35,054 | ₩35,361 | +0.49% | 9.1천 |
|---|
| 2026.07.13 | ₩34,281 | ₩34,849 | ₩34,027 | ₩34,774 | +1.44% | 6.8천 |
|---|
| 2026.07.10 | ₩35,121 | ₩35,121 | ₩34,281 | ₩34,441 | -1.94% | 1.2만 |
|---|
| 2026.07.09 | ₩33,747 | ₩34,493 | ₩33,687 | ₩34,267 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩34,214 | ₩34,534 | ₩33,803 | ₩34,534 | +0.94% | 1만 |
|---|
| 2026.07.07 | ₩35,881 | ₩35,881 | ₩34,748 | ₩34,854 | -2.86% | 1.3만 |
|---|
| 2026.07.06 | ₩35,294 | ₩35,294 | ₩34,734 | ₩35,257 | -0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩35,014 | ₩35,468 | ₩34,828 | ₩34,828 | -0.53% | 1만 |
|---|
| 2026.07.01 | ₩34,187 | ₩35,134 | ₩34,187 | ₩34,828 | +1.87% | 7.9천 |
|---|
| 2026.06.30 | ₩34,988 | ₩34,988 | ₩34,147 | ₩34,414 | -1.64% | 6.9천 |
|---|
| 2026.06.29 | ₩35,081 | ₩35,281 | ₩34,868 | ₩34,974 | -0.30% | 1.1만 |
|---|
| 2026.06.26 | ₩33,440 | ₩34,881 | ₩33,440 | ₩34,854 | +4.23% | 2만 |
|---|
| 2026.06.25 | ₩33,827 | ₩34,114 | ₩33,494 | ₩33,494 | -0.99% | 1.6만 |
|---|
| 2026.06.24 | ₩34,041 | ₩34,734 | ₩34,027 | ₩34,487 | +1.31% | 1.2만 |
|---|
| 2026.06.23 | ₩33,147 | ₩33,447 | ₩32,933 | ₩33,186 | +0.12% | 9.4천 |
|---|
| 2026.06.22 | ₩33,627 | ₩34,147 | ₩33,094 | ₩33,316 | -0.92% | 2.1만 |
|---|
| 2026.06.18 | ₩33,347 | ₩33,953 | ₩33,174 | ₩33,951 | +1.81% | 1.1만 |
|---|
| 2026.06.17 | ₩34,334 | ₩34,641 | ₩33,672 | ₩33,672 | -1.93% | 1.2만 |
|---|
| 2026.06.16 | ₩34,107 | ₩34,681 | ₩34,107 | ₩34,218 | +0.32% | 7.5천 |
|---|
| 2026.06.15 | ₩33,507 | ₩34,347 | ₩33,507 | ₩34,123 | +1.84% | 2.2만 |
|---|
| 2026.06.12 | ₩32,400 | ₩32,867 | ₩32,393 | ₩32,761 | +1.12% | 1.5만 |
|---|
| 2026.06.11 | ₩31,586 | ₩32,659 | ₩31,093 | ₩32,659 | +3.40% | 1만 |
|---|
| 2026.06.10 | ₩31,953 | ₩32,693 | ₩31,944 | ₩31,944 | -0.03% | 1.1만 |
|---|
| 2026.06.09 | ₩33,440 | ₩33,440 | ₩31,666 | ₩32,357 | -3.24% | 2.4만 |
|---|
| 2026.06.08 | ₩32,773 | ₩33,387 | ₩32,387 | ₩33,118 | +1.05% | 9.3천 |
|---|
| 2026.06.05 | ₩33,414 | ₩33,427 | ₩32,273 | ₩32,347 | -3.19% | 2.5만 |
|---|
| 2026.06.04 | ₩33,767 | ₩34,081 | ₩33,454 | ₩33,454 | -0.93% | 1.3만 |
|---|
| 2026.06.03 | ₩35,388 | ₩35,388 | ₩33,428 | ₩33,680 | -4.82% | 4.3만 |
|---|
| 2026.06.02 | ₩36,375 | ₩36,375 | ₩35,388 | ₩35,537 | -2.30% | 1.6만 |
|---|
| 2026.06.01 | ₩37,122 | ₩37,122 | ₩36,081 | ₩36,125 | -2.68% | 2.4만 |
|---|
| 2026.05.29 | ₩35,615 | ₩36,322 | ₩35,575 | ₩35,995 | +1.07% | 2.6만 |
|---|
| 2026.05.28 | ₩34,728 | ₩35,961 | ₩34,728 | ₩35,961 | +3.55% | 1.1만 |
|---|
| 2026.05.27 | ₩34,921 | ₩35,611 | ₩34,814 | ₩35,389 | +1.34% | 2.5만 |
|---|
| 2026.05.26 | ₩34,241 | ₩34,642 | ₩33,987 | ₩34,545 | +0.89% | 1.8만 |
|---|
| 2026.05.22 | ₩34,281 | ₩34,387 | ₩33,740 | ₩34,007 | -0.80% | 1.2만 |
|---|
| 2026.05.21 | ₩35,068 | ₩35,068 | ₩34,254 | ₩34,361 | -2.02% | 3.5만 |
|---|
| 2026.05.20 | ₩35,401 | ₩36,041 | ₩34,654 | ₩35,767 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩35,401 | ₩35,775 | ₩34,734 | ₩35,028 | -1.06% | 2.3만 |
|---|
| 2026.05.18 | ₩35,348 | ₩35,961 | ₩35,121 | ₩35,576 | +0.65% | 2.9만 |
|---|
| 2026.05.15 | ₩35,561 | ₩35,681 | ₩35,281 | ₩35,281 | -0.79% | 1.6만 |
|---|
| 2026.05.14 | ₩35,415 | ₩35,975 | ₩34,974 | ₩35,759 | +0.97% | 1.4만 |
|---|
| 2026.05.13 | ₩36,628 | ₩36,628 | ₩35,188 | ₩35,254 | -3.75% | 3.3만 |
|---|
| 2026.05.12 | ₩37,482 | ₩37,482 | ₩36,562 | ₩36,884 | -1.59% | 1.9만 |
|---|
| 2026.05.11 | ₩38,149 | ₩38,149 | ₩37,149 | ₩37,269 | -2.31% | 4.5만 |
|---|
| 2026.05.08 | ₩38,349 | ₩39,016 | ₩37,166 | ₩37,311 | -2.71% | 3.1만 |
|---|
| 2026.05.07 | ₩36,922 | ₩36,922 | ₩36,068 | ₩36,095 | -2.24% | 2.4만 |
|---|
| 2026.05.06 | ₩37,735 | ₩37,735 | ₩36,716 | ₩37,091 | -1.71% | 2.3만 |
|---|
| 2026.05.05 | ₩37,362 | ₩37,762 | ₩36,902 | ₩37,322 | -0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩37,709 | ₩38,082 | ₩37,459 | ₩37,459 | -0.66% | 9.6천 |
|---|
| 2026.05.01 | ₩36,762 | ₩37,677 | ₩36,762 | ₩37,561 | +2.17% | 2.2만 |
|---|
| 2026.04.30 | ₩36,628 | ₩36,848 | ₩35,808 | ₩36,771 | +0.39% | 1.6만 |
|---|
| 2026.04.29 | ₩36,835 | ₩37,162 | ₩36,415 | ₩36,907 | +0.20% | 3.2만 |
|---|
| 2026.04.28 | ₩37,669 | ₩37,769 | ₩36,882 | ₩37,003 | -1.77% | 2.1만 |
|---|
| 2026.04.27 | ₩37,682 | ₩37,882 | ₩37,282 | ₩37,674 | -0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩37,069 | ₩37,837 | ₩37,069 | ₩37,754 | +1.85% | 2.1만 |
|---|
| 2026.04.23 | ₩38,029 | ₩38,029 | ₩36,722 | ₩37,035 | -2.61% | 2.8만 |
|---|
| 2026.04.22 | ₩39,523 | ₩39,523 | ₩38,562 | ₩38,825 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩39,456 | ₩39,936 | ₩38,416 | ₩38,656 | -2.03% | 1.9만 |
|---|
| 2026.04.20 | ₩38,149 | ₩39,450 | ₩38,149 | ₩39,450 | +3.41% | 2.4만 |
|---|
| 2026.04.17 | ₩37,455 | ₩38,683 | ₩37,455 | ₩38,376 | +2.46% | 1.9만 |
|---|
| 2026.04.16 | ₩36,828 | ₩37,442 | ₩36,815 | ₩37,237 | +1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩37,229 | ₩37,629 | ₩37,069 | ₩37,557 | +0.88% | 1.4만 |
|---|
| 2026.04.14 | ₩36,302 | ₩36,828 | ₩36,068 | ₩36,828 | +1.45% | 1.9만 |
|---|
| 2026.04.13 | ₩34,708 | ₩35,908 | ₩34,521 | ₩35,908 | +3.46% | 2만 |
|---|
| 2026.04.10 | ₩34,681 | ₩34,814 | ₩34,521 | ₩34,708 | +0.08% | 2만 |
|---|
| 2026.04.09 | ₩34,694 | ₩34,841 | ₩33,974 | ₩34,814 | +0.35% | 5.8천 |
|---|
| 2026.04.08 | ₩35,294 | ₩36,322 | ₩35,294 | ₩35,337 | +0.12% | 8.9천 |
|---|
| 2026.04.07 | ₩34,501 | ₩34,501 | ₩34,214 | ₩34,269 | -0.67% | 1만 |
|---|
| 2026.04.06 | ₩34,561 | ₩34,868 | ₩34,347 | ₩34,596 | +0.10% | 1.2만 |
|---|
| 2026.04.02 | ₩33,447 | ₩34,147 | ₩32,974 | ₩34,147 | +2.09% | 8.3천 |
|---|
| 2026.04.01 | ₩34,801 | ₩34,936 | ₩34,374 | ₩34,374 | -1.23% | 1.3만 |
|---|
| 2026.03.31 | ₩33,680 | ₩34,680 | ₩33,639 | ₩34,531 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩32,707 | ₩33,574 | ₩32,707 | ₩33,214 | +1.55% | 1.8만 |
|---|
| 2026.03.27 | ₩33,627 | ₩33,640 | ₩32,573 | ₩32,573 | -3.13% | 2.8만 |
|---|
| 2026.03.26 | ₩33,827 | ₩35,435 | ₩33,827 | ₩34,161 | +0.99% | 7.4천 |
|---|
| 2026.03.25 | ₩35,366 | ₩35,641 | ₩34,774 | ₩34,961 | -1.15% | 1.7만 |
|---|
| 2026.03.24 | ₩35,094 | ₩35,094 | ₩34,453 | ₩34,854 | -0.68% | 7천 |
|---|
| 2026.03.23 | ₩35,561 | ₩35,708 | ₩35,008 | ₩35,361 | -0.56% | 2.1만 |
|---|
| 2026.03.20 | ₩34,961 | ₩35,028 | ₩34,081 | ₩34,507 | -1.30% | 2.1만 |
|---|
| 2026.03.19 | ₩33,347 | ₩34,501 | ₩33,334 | ₩34,227 | +2.64% | 9.4천 |
|---|
| 2026.03.18 | ₩35,828 | ₩36,479 | ₩34,221 | ₩34,481 | -3.76% | 3.1만 |
|---|
| 2026.03.17 | ₩35,561 | ₩36,335 | ₩35,561 | ₩35,708 | +0.41% | 96.8만 |
|---|
| 2026.03.16 | ₩36,135 | ₩36,135 | ₩35,388 | ₩35,641 | -1.37% | 1.7만 |
|---|
| 2026.03.13 | ₩37,242 | ₩37,242 | ₩35,508 | ₩35,528 | -4.60% | 9.9천 |
|---|
| 2026.03.12 | ₩37,375 | ₩37,962 | ₩35,415 | ₩35,415 | -5.25% | 1.8만 |
|---|
| 2026.03.11 | ₩39,269 | ₩40,003 | ₩38,229 | ₩38,916 | -0.90% | 2.9만 |
|---|
| 2026.03.10 | ₩38,896 | ₩39,795 | ₩38,896 | ₩39,307 | +1.06% | 3.2천 |
|---|
| 2026.03.09 | ₩39,510 | ₩39,510 | ₩38,224 | ₩39,149 | -0.91% | 6.9천 |
|---|
| 2026.03.06 | ₩39,283 | ₩39,630 | ₩39,269 | ₩39,523 | +0.61% | 1.9만 |
|---|
| 2026.03.05 | ₩38,724 | ₩39,587 | ₩38,605 | ₩39,483 | +1.96% | 5.3천 |
|---|
| 2026.03.04 | ₩38,322 | ₩39,596 | ₩38,322 | ₩39,323 | +2.61% | 8.5천 |
|---|
| 2026.03.03 | ₩37,629 | ₩38,936 | ₩37,615 | ₩38,402 | +2.06% | 5.4천 |
|---|
| 2026.03.02 | ₩37,282 | ₩39,283 | ₩36,874 | ₩39,069 | +4.79% | 1.5만 |
|---|
| 2026.02.27 | ₩37,362 | ₩39,630 | ₩37,335 | ₩38,723 | +3.64% | 54.4만 |
|---|
| 2026.02.26 | ₩33,080 | ₩34,121 | ₩33,080 | ₩34,121 | +3.15% | 3.1만 |
|---|
| 2026.02.25 | ₩32,613 | ₩33,160 | ₩32,467 | ₩33,014 | +1.23% | 1.2만 |
|---|
| 2026.02.24 | ₩32,320 | ₩32,933 | ₩31,920 | ₩32,572 | +0.78% | 6.4천 |
|---|
| 2026.02.23 | ₩33,560 | ₩33,560 | ₩32,086 | ₩32,547 | -3.02% | 8만 |
|---|
| 2026.02.20 | ₩33,680 | ₩34,187 | ₩33,667 | ₩33,774 | +0.28% | 7.7천 |
|---|
| 2026.02.19 | ₩34,201 | ₩34,201 | ₩33,607 | ₩33,707 | -1.44% | 8.6천 |
|---|
| 2026.02.18 | ₩34,134 | ₩34,761 | ₩34,134 | ₩34,761 | +1.84% | 9.2천 |
|---|
| 2026.02.17 | ₩32,747 | ₩33,400 | ₩32,727 | ₩33,160 | +1.26% | 9.2천 |
|---|
| 2026.02.13 | ₩32,347 | ₩32,907 | ₩32,347 | ₩32,776 | +1.33% | 7.6천 |
|---|
| 2026.02.12 | ₩35,481 | ₩35,481 | ₩32,040 | ₩32,253 | -9.10% | 1.3만 |
|---|
| 2026.02.11 | ₩37,375 | ₩37,375 | ₩35,601 | ₩35,757 | -4.33% | 8.1천 |
|---|
| 2026.02.10 | ₩36,668 | ₩37,962 | ₩36,668 | ₩37,423 | +2.06% | 8.3천 |
|---|
| 2026.02.09 | ₩36,735 | ₩37,495 | ₩36,735 | ₩37,202 | +1.27% | 9.5천 |
|---|
| 2026.02.06 | ₩35,855 | ₩36,948 | ₩35,855 | ₩36,855 | +2.79% | 1.4만 |
|---|
| 2026.02.05 | ₩36,962 | ₩37,402 | ₩35,201 | ₩35,201 | -4.76% | 2.3만 |
|---|
| 2026.02.04 | ₩37,486 | ₩38,249 | ₩37,282 | ₩38,002 | +1.38% | 2만 |
|---|
| 2026.02.03 | ₩38,803 | ₩38,803 | ₩37,441 | ₩37,695 | -2.85% | 2만 |
|---|
| 2026.02.02 | ₩39,256 | ₩40,150 | ₩39,256 | ₩40,014 | +1.93% | 1.4만 |
|---|
| 2026.01.30 | ₩40,777 | ₩40,777 | ₩39,750 | ₩40,032 | -1.83% | 1.3만 |
|---|
| 2026.01.29 | ₩42,431 | ₩42,431 | ₩40,950 | ₩41,070 | -3.21% | 1.5만 |
|---|
| 2026.01.28 | ₩42,924 | ₩43,578 | ₩42,791 | ₩42,791 | -0.31% | 8.4천 |
|---|
| 2026.01.27 | ₩43,190 | ₩43,190 | ₩42,511 | ₩42,938 | -0.58% | 8.9천 |
|---|
| 2026.01.26 | ₩44,018 | ₩44,107 | ₩43,458 | ₩43,591 | -0.97% | 9.5천 |
|---|
| 2026.01.23 | ₩43,284 | ₩44,552 | ₩43,284 | ₩44,045 | +1.76% | 3.7만 |
|---|
| 2026.01.22 | ₩43,044 | ₩43,698 | ₩43,044 | ₩43,431 | +0.90% | 5.4천 |
|---|
| 2026.01.21 | ₩42,297 | ₩43,671 | ₩42,297 | ₩43,066 | +1.82% | 7.9천 |
|---|
| 2026.01.20 | ₩42,871 | ₩43,418 | ₩42,164 | ₩42,164 | -1.65% | 2만 |
|---|
| 2026.01.16 | ₩43,965 | ₩44,078 | ₩43,586 | ₩44,005 | +0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩43,845 | ₩43,991 | ₩43,284 | ₩43,991 | +0.33% | 2.9만 |
|---|
| 2026.01.14 | ₩45,525 | ₩45,579 | ₩43,898 | ₩44,392 | -2.49% | 8.5천 |
|---|
| 2026.01.13 | ₩45,885 | ₩46,272 | ₩45,341 | ₩45,743 | -0.31% | 1만 |
|---|
| 2026.01.12 | ₩47,780 | ₩47,860 | ₩46,806 | ₩47,539 | -0.50% | 1.6만 |
|---|
| 2026.01.09 | ₩47,419 | ₩47,419 | ₩46,459 | ₩46,873 | -1.15% | 1.2만 |
|---|
| 2026.01.08 | ₩48,433 | ₩48,433 | ₩47,153 | ₩47,291 | -2.36% | 1.3만 |
|---|
| 2026.01.07 | ₩48,020 | ₩49,140 | ₩47,966 | ₩49,140 | +2.33% | 1.7만 |
|---|
| 2026.01.06 | ₩46,913 | ₩47,633 | ₩46,670 | ₩47,632 | +1.53% | 1.9만 |
|---|
| 2026.01.05 | ₩44,538 | ₩47,219 | ₩44,538 | ₩46,819 | +5.12% | 2.2만 |
|---|
| 2026.01.02 | ₩45,619 | ₩45,619 | ₩43,511 | ₩44,792 | -1.81% | 2.9만 |
|---|
| 2025.12.31 | ₩45,632 | ₩45,819 | ₩45,352 | ₩45,352 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩45,752 | ₩46,079 | ₩45,592 | ₩45,728 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩45,499 | ₩45,879 | ₩45,499 | ₩45,799 | +0.66% | 2.3만 |
|---|
| 2025.12.26 | ₩45,845 | ₩45,978 | ₩45,487 | ₩45,927 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩45,018 | ₩46,486 | ₩45,018 | ₩46,254 | +2.74% | 7.3천 |
|---|
| 2025.12.23 | ₩45,365 | ₩45,487 | ₩44,938 | ₩45,487 | +0.27% | 5.3천 |
|---|
| 2025.12.22 | ₩45,859 | ₩46,032 | ₩45,465 | ₩45,619 | -0.52% | 3.1만 |
|---|
| 2025.12.19 | ₩44,818 | ₩45,619 | ₩44,818 | ₩45,553 | +1.64% | 1.6만 |
|---|
| 2025.12.18 | ₩44,765 | ₩45,432 | ₩44,765 | ₩44,998 | +0.52% | 5.8천 |
|---|
| 2025.12.17 | ₩45,619 | ₩45,885 | ₩44,885 | ₩44,885 | -1.61% | 2.5만 |
|---|
| 2025.12.16 | ₩44,738 | ₩45,773 | ₩44,738 | ₩45,712 | +2.18% | 1.6만 |
|---|
| 2025.12.15 | ₩45,725 | ₩46,259 | ₩45,152 | ₩45,155 | -1.25% | 3.8만 |
|---|
| 2025.12.12 | ₩44,485 | ₩45,619 | ₩44,485 | ₩45,485 | +2.25% | 1.3만 |
|---|
| 2025.12.11 | ₩44,952 | ₩44,952 | ₩44,685 | ₩44,837 | -0.26% | 6.7천 |
|---|
| 2025.12.10 | ₩43,925 | ₩45,058 | ₩43,925 | ₩45,032 | +2.52% | 8.4천 |
|---|
| 2025.12.09 | ₩43,765 | ₩44,311 | ₩43,484 | ₩44,133 | +0.84% | 1.3만 |
|---|
| 2025.12.08 | ₩43,685 | ₩44,078 | ₩43,484 | ₩43,767 | +0.19% | 1.8만 |
|---|
| 2025.12.05 | ₩43,858 | ₩44,532 | ₩43,618 | ₩43,751 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩43,925 | ₩44,498 | ₩43,565 | ₩44,418 | +1.12% | 1.4만 |
|---|
| 2025.12.03 | ₩43,645 | ₩45,589 | ₩43,645 | ₩44,552 | +2.08% | 1.4만 |
|---|
| 2025.12.02 | ₩46,486 | ₩47,486 | ₩43,631 | ₩43,631 | -6.14% | 3.1만 |
|---|
| 2025.12.01 | ₩46,566 | ₩48,206 | ₩46,566 | ₩46,939 | +0.80% | 3.1만 |
|---|
| 2025.11.28 | ₩47,353 | ₩48,567 | ₩47,353 | ₩48,153 | +1.69% | 8.5천 |
|---|
| 2025.11.26 | ₩47,353 | ₩48,487 | ₩47,286 | ₩48,020 | +1.41% | 9.6천 |
|---|
| 2025.11.25 | ₩45,952 | ₩47,353 | ₩45,952 | ₩47,353 | +3.05% | 1.1만 |
|---|
| 2025.11.24 | ₩46,019 | ₩46,686 | ₩45,885 | ₩46,286 | +0.58% | 6만 |
|---|
| 2025.11.21 | ₩46,419 | ₩46,686 | ₩44,685 | ₩46,152 | -0.57% | 1.8만 |
|---|
| 2025.11.20 | ₩47,820 | ₩48,180 | ₩46,152 | ₩46,152 | -3.49% | 1.8만 |
|---|
| 2025.11.19 | ₩43,685 | ₩47,353 | ₩43,551 | ₩46,886 | +7.33% | 1.9만 |
|---|
| 2025.11.18 | ₩44,285 | ₩44,885 | ₩43,785 | ₩44,552 | +0.60% | 2.3만 |
|---|
| 2025.11.17 | ₩46,086 | ₩46,352 | ₩44,352 | ₩44,952 | -2.46% | 4.5만 |
|---|
| 2025.11.14 | ₩46,686 | ₩47,026 | ₩45,685 | ₩46,352 | -0.71% | 3.8만 |
|---|
| 2025.11.13 | ₩48,286 | ₩49,120 | ₩46,686 | ₩46,953 | -2.76% | 1.3만 |
|---|
| 2025.11.12 | ₩50,021 | ₩50,021 | ₩49,387 | ₩49,754 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩50,154 | ₩50,154 | ₩49,620 | ₩50,021 | -0.27% | 7.3천 |
|---|
| 2025.11.10 | ₩50,021 | ₩50,554 | ₩49,187 | ₩50,021 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩47,153 | ₩50,254 | ₩46,819 | ₩49,354 | +4.67% | 6.3만 |
|---|
| 2025.11.06 | ₩55,623 | ₩56,183 | ₩53,355 | ₩53,622 | -3.60% | 3.2만 |
|---|
| 2025.11.05 | ₩55,756 | ₩56,623 | ₩55,429 | ₩56,023 | +0.48% | 1.3만 |
|---|
| 2025.11.04 | ₩56,156 | ₩56,156 | ₩54,689 | ₩55,356 | -1.43% | 2.3만 |
|---|
| 2025.11.03 | ₩57,490 | ₩57,890 | ₩55,956 | ₩56,557 | -1.62% | 1.7만 |
|---|
| 2025.10.31 | ₩57,023 | ₩57,557 | ₩56,356 | ₩57,243 | +0.39% | 2.2만 |
|---|
| 2025.10.30 | ₩58,024 | ₩58,024 | ₩55,756 | ₩55,836 | -3.77% | 2.1만 |
|---|
| 2025.10.29 | ₩60,425 | ₩60,425 | ₩58,024 | ₩58,957 | -2.43% | 1.9만 |
|---|
| 2025.10.28 | ₩60,425 | ₩61,692 | ₩60,425 | ₩60,892 | +0.77% | 1.3만 |
|---|
| 2025.10.27 | ₩61,358 | ₩61,692 | ₩60,858 | ₩60,958 | -0.65% | 1.4만 |
|---|
| 2025.10.24 | ₩60,158 | ₩60,958 | ₩60,158 | ₩60,425 | +0.44% | 1.5만 |
|---|
| 2025.10.23 | ₩58,157 | ₩60,225 | ₩58,157 | ₩59,891 | +2.98% | 9.8천 |
|---|
| 2025.10.22 | ₩60,692 | ₩60,692 | ₩58,757 | ₩59,424 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩59,291 | ₩60,692 | ₩59,291 | ₩60,358 | +1.80% | 7.2천 |
|---|
| 2025.10.20 | ₩59,424 | ₩59,624 | ₩58,424 | ₩59,358 | -0.11% | 6.1만 |
|---|
| 2025.10.17 | ₩57,223 | ₩58,957 | ₩57,223 | ₩58,824 | +2.80% | 2.7만 |
|---|
| 2025.10.16 | ₩59,424 | ₩59,958 | ₩57,970 | ₩58,691 | -1.23% | 2만 |
|---|
| 2025.10.15 | ₩61,025 | ₩61,338 | ₩59,891 | ₩60,225 | -1.31% | 1.3만 |
|---|
| 2025.10.14 | ₩58,957 | ₩61,158 | ₩57,424 | ₩60,425 | +2.49% | 1.4만 |
|---|
| 2025.10.13 | ₩60,225 | ₩60,391 | ₩59,091 | ₩59,558 | -1.11% | 8.5천 |
|---|
| 2025.10.10 | ₩63,426 | ₩63,559 | ₩58,957 | ₩59,224 | -6.62% | 3.2만 |
|---|