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 | ₩30,584 | ₩31,371 | ₩30,584 | ₩31,371 | +2.57% | 1.5만 |
| 2026.10.08 | ₩29,970 | ₩30,571 | ₩29,837 | ₩30,397 | +1.42% | 7.7천 |
| 2026.10.07 | ₩30,611 | ₩30,958 | ₩30,597 | ₩30,830 | +0.71% | 2.2만 |
| 2026.10.06 | ₩30,357 | ₩31,058 | ₩30,357 | ₩30,891 | +1.76% | 1.1만 |
| 2026.10.05 | ₩30,117 | ₩30,931 | ₩30,117 | ₩30,931 | +2.70% | 9천 |
| 2026.10.02 | ₩30,424 | ₩30,744 | ₩30,226 | ₩30,226 | -0.65% | 1.8만 |
| 2026.10.01 | ₩29,972 | ₩30,097 | ₩29,463 | ₩30,006 | +0.12% | 1.8만 |
| 2026.09.30 | ₩30,170 | ₩30,504 | ₩30,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,174 |
| +0.01% |
| 1.5만 |
| 2026.09.29 | ₩29,823 | ₩30,276 | ₩29,823 | ₩30,276 | +1.52% | 4.6천 |
|---|
| 2026.09.28 | ₩30,584 | ₩30,584 | ₩29,994 | ₩29,994 | -1.93% | 1.1만 |
|---|
| 2026.09.25 | ₩30,998 | ₩31,331 | ₩30,691 | ₩30,938 | -0.19% | 1.7만 |
|---|
| 2026.09.24 | ₩30,411 | ₩31,000 | ₩30,411 | ₩31,000 | +1.94% | 6.7천 |
|---|
| 2026.09.23 | ₩31,158 | ₩31,158 | ₩30,304 | ₩30,457 | -2.25% | 1.6만 |
|---|
| 2026.09.22 | ₩31,491 | ₩31,692 | ₩31,224 | ₩31,366 | -0.40% | 6.1천 |
|---|
| 2026.09.21 | ₩31,011 | ₩31,451 | ₩30,971 | ₩31,442 | +1.39% | 6.7천 |
|---|
| 2026.09.18 | ₩31,131 | ₩31,131 | ₩30,744 | ₩30,919 | -0.68% | 1.3만 |
|---|
| 2026.09.17 | ₩31,405 | ₩31,425 | ₩30,998 | ₩31,134 | -0.86% | 7.5천 |
|---|
| 2026.09.16 | ₩31,692 | ₩31,845 | ₩31,024 | ₩31,290 | -1.27% | 1.3만 |
|---|
| 2026.09.15 | ₩32,225 | ₩32,359 | ₩31,768 | ₩31,868 | -1.11% | 1.4만 |
|---|
| 2026.09.14 | ₩31,998 | ₩32,452 | ₩31,998 | ₩32,292 | +0.92% | 1.1만 |
|---|
| 2026.09.11 | ₩32,159 | ₩32,439 | ₩32,052 | ₩32,052 | -0.33% | 6.2천 |
|---|
| 2026.09.10 | ₩32,052 | ₩32,519 | ₩31,651 | ₩32,036 | -0.05% | 2만 |
|---|
| 2026.09.09 | ₩32,192 | ₩32,719 | ₩31,858 | ₩32,528 | +1.04% | 6.4천 |
|---|
| 2026.09.08 | ₩33,333 | ₩33,524 | ₩32,666 | ₩32,666 | -2.00% | 1.1만 |
|---|
| 2026.09.04 | ₩33,386 | ₩33,760 | ₩33,239 | ₩33,638 | +0.76% | 6.1천 |
|---|
| 2026.09.03 | ₩33,506 | ₩33,973 | ₩33,453 | ₩33,815 | +0.92% | 8.3천 |
|---|
| 2026.09.02 | ₩31,692 | ₩33,947 | ₩31,692 | ₩33,821 | +6.72% | 1.6만 |
|---|
| 2026.09.01 | ₩33,333 | ₩33,333 | ₩32,025 | ₩32,029 | -3.91% | 2.3만 |
|---|
| 2026.08.31 | ₩34,093 | ₩34,093 | ₩33,360 | ₩33,606 | -1.43% | 1.1만 |
|---|
| 2026.08.28 | ₩34,627 | ₩34,634 | ₩34,053 | ₩34,220 | -1.18% | 9.8천 |
|---|
| 2026.08.27 | ₩34,961 | ₩35,194 | ₩34,734 | ₩34,775 | -0.53% | 7.6천 |
|---|
| 2026.08.26 | ₩34,480 | ₩34,841 | ₩34,240 | ₩34,520 | +0.12% | 6.8천 |
|---|
| 2026.08.25 | ₩34,214 | ₩34,476 | ₩34,207 | ₩34,452 | +0.70% | 6.3천 |
|---|
| 2026.08.24 | ₩34,013 | ₩34,694 | ₩34,013 | ₩34,119 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩34,067 | ₩34,160 | ₩33,876 | ₩33,876 | -0.56% | 1.3만 |
|---|
| 2026.08.20 | ₩34,027 | ₩34,199 | ₩33,506 | ₩33,728 | -0.88% | 1.3만 |
|---|
| 2026.08.19 | ₩33,827 | ₩34,414 | ₩33,827 | ₩34,169 | +1.01% | 6.4천 |
|---|
| 2026.08.18 | ₩34,280 | ₩34,280 | ₩33,892 | ₩33,892 | -1.13% | 3.2천 |
|---|
| 2026.08.17 | ₩34,400 | ₩34,612 | ₩34,000 | ₩34,051 | -1.02% | 5.9천 |
|---|
| 2026.08.14 | ₩34,641 | ₩34,961 | ₩34,641 | ₩34,753 | +0.32% | 7.4천 |
|---|
| 2026.08.13 | ₩33,833 | ₩34,946 | ₩33,833 | ₩34,946 | +3.29% | 9.1천 |
|---|
| 2026.08.12 | ₩33,706 | ₩33,953 | ₩33,319 | ₩33,709 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩34,147 | ₩34,147 | ₩33,773 | ₩33,867 | -0.82% | 1.9만 |
|---|
| 2026.08.10 | ₩33,947 | ₩34,133 | ₩33,827 | ₩33,892 | -0.16% | 8천 |
|---|
| 2026.08.07 | ₩34,200 | ₩34,200 | ₩33,560 | ₩33,738 | -1.35% | 6.2천 |
|---|
| 2026.08.06 | ₩34,694 | ₩34,694 | ₩33,573 | ₩33,849 | -2.43% | 2.8만 |
|---|
| 2026.08.05 | ₩35,761 | ₩36,102 | ₩35,401 | ₩35,621 | -0.39% | 1.2만 |
|---|
| 2026.08.04 | ₩35,361 | ₩35,695 | ₩35,361 | ₩35,668 | +0.87% | 1.6만 |
|---|
| 2026.08.03 | ₩34,761 | ₩34,787 | ₩34,494 | ₩34,734 | -0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩35,027 | ₩35,027 | ₩34,294 | ₩34,520 | -1.45% | 1.1만 |
|---|
| 2026.07.30 | ₩35,161 | ₩35,161 | ₩34,574 | ₩35,054 | -0.30% | 4.6천 |
|---|
| 2026.07.29 | ₩35,535 | ₩35,988 | ₩35,134 | ₩35,414 | -0.34% | 7.4천 |
|---|
| 2026.07.28 | ₩35,228 | ₩35,628 | ₩34,974 | ₩35,628 | +1.14% | 9.7천 |
|---|
| 2026.07.27 | ₩34,294 | ₩34,933 | ₩34,294 | ₩34,933 | +1.86% | 1.1만 |
|---|
| 2026.07.24 | ₩33,560 | ₩34,000 | ₩33,392 | ₩33,717 | +0.47% | 6.4천 |
|---|
| 2026.07.23 | ₩33,653 | ₩33,920 | ₩33,226 | ₩33,560 | -0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩35,414 | ₩35,414 | ₩34,227 | ₩34,331 | -3.06% | 8.9천 |
|---|
| 2026.07.21 | ₩34,560 | ₩35,424 | ₩34,560 | ₩35,334 | +2.24% | 7.6천 |
|---|
| 2026.07.20 | ₩34,921 | ₩35,188 | ₩34,547 | ₩34,871 | -0.14% | 9.8천 |
|---|
| 2026.07.17 | ₩34,777 | ₩35,174 | ₩34,777 | ₩35,174 | +1.14% | 7.3천 |
|---|
| 2026.07.16 | ₩35,588 | ₩35,588 | ₩35,174 | ₩35,201 | -1.09% | 9.3천 |
|---|
| 2026.07.15 | ₩35,361 | ₩36,429 | ₩34,274 | ₩35,922 | +1.58% | 1.9만 |
|---|
| 2026.07.14 | ₩35,201 | ₩35,528 | ₩35,068 | ₩35,374 | +0.49% | 9.1천 |
|---|
| 2026.07.13 | ₩34,294 | ₩34,862 | ₩34,040 | ₩34,787 | +1.44% | 6.8천 |
|---|
| 2026.07.10 | ₩35,134 | ₩35,134 | ₩34,294 | ₩34,454 | -1.94% | 1.2만 |
|---|
| 2026.07.09 | ₩33,760 | ₩34,506 | ₩33,700 | ₩34,280 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩34,227 | ₩34,547 | ₩33,816 | ₩34,547 | +0.94% | 1만 |
|---|
| 2026.07.07 | ₩35,895 | ₩35,895 | ₩34,761 | ₩34,867 | -2.86% | 1.3만 |
|---|
| 2026.07.06 | ₩35,308 | ₩35,308 | ₩34,747 | ₩35,270 | -0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩35,027 | ₩35,481 | ₩34,841 | ₩34,841 | -0.53% | 1만 |
|---|
| 2026.07.01 | ₩34,200 | ₩35,148 | ₩34,200 | ₩34,841 | +1.87% | 7.9천 |
|---|
| 2026.06.30 | ₩35,001 | ₩35,001 | ₩34,160 | ₩34,427 | -1.64% | 6.9천 |
|---|
| 2026.06.29 | ₩35,094 | ₩35,294 | ₩34,881 | ₩34,987 | -0.30% | 1.1만 |
|---|
| 2026.06.26 | ₩33,453 | ₩34,894 | ₩33,453 | ₩34,867 | +4.23% | 2만 |
|---|
| 2026.06.25 | ₩33,840 | ₩34,127 | ₩33,506 | ₩33,506 | -0.99% | 1.6만 |
|---|
| 2026.06.24 | ₩34,053 | ₩34,747 | ₩34,040 | ₩34,500 | +1.31% | 1.2만 |
|---|
| 2026.06.23 | ₩33,159 | ₩33,460 | ₩32,946 | ₩33,198 | +0.12% | 9.4천 |
|---|
| 2026.06.22 | ₩33,640 | ₩34,160 | ₩33,106 | ₩33,329 | -0.92% | 2.1만 |
|---|
| 2026.06.18 | ₩33,360 | ₩33,965 | ₩33,186 | ₩33,964 | +1.81% | 1.1만 |
|---|
| 2026.06.17 | ₩34,347 | ₩34,654 | ₩33,685 | ₩33,685 | -1.93% | 1.2만 |
|---|
| 2026.06.16 | ₩34,120 | ₩34,694 | ₩34,120 | ₩34,231 | +0.32% | 7.5천 |
|---|
| 2026.06.15 | ₩33,520 | ₩34,360 | ₩33,520 | ₩34,136 | +1.84% | 2.2만 |
|---|
| 2026.06.12 | ₩32,412 | ₩32,879 | ₩32,405 | ₩32,774 | +1.12% | 1.5만 |
|---|
| 2026.06.11 | ₩31,598 | ₩32,671 | ₩31,104 | ₩32,671 | +3.40% | 1만 |
|---|
| 2026.06.10 | ₩31,965 | ₩32,706 | ₩31,956 | ₩31,956 | -0.03% | 1.1만 |
|---|
| 2026.06.09 | ₩33,453 | ₩33,453 | ₩31,678 | ₩32,369 | -3.24% | 2.4만 |
|---|
| 2026.06.08 | ₩32,786 | ₩33,400 | ₩32,399 | ₩33,130 | +1.05% | 9.3천 |
|---|
| 2026.06.05 | ₩33,426 | ₩33,440 | ₩32,285 | ₩32,359 | -3.19% | 2.5만 |
|---|
| 2026.06.04 | ₩33,780 | ₩34,093 | ₩33,466 | ₩33,466 | -0.93% | 1.3만 |
|---|
| 2026.06.03 | ₩35,401 | ₩35,401 | ₩33,441 | ₩33,693 | -4.82% | 4.3만 |
|---|
| 2026.06.02 | ₩36,389 | ₩36,389 | ₩35,401 | ₩35,551 | -2.30% | 1.6만 |
|---|
| 2026.06.01 | ₩37,136 | ₩37,136 | ₩36,095 | ₩36,139 | -2.68% | 2.4만 |
|---|
| 2026.05.29 | ₩35,628 | ₩36,335 | ₩35,588 | ₩36,008 | +1.07% | 2.6만 |
|---|
| 2026.05.28 | ₩34,741 | ₩35,975 | ₩34,741 | ₩35,975 | +3.55% | 1.1만 |
|---|
| 2026.05.27 | ₩34,934 | ₩35,624 | ₩34,827 | ₩35,402 | +1.34% | 2.5만 |
|---|
| 2026.05.26 | ₩34,254 | ₩34,655 | ₩34,000 | ₩34,558 | +0.89% | 1.8만 |
|---|
| 2026.05.22 | ₩34,294 | ₩34,400 | ₩33,753 | ₩34,020 | -0.80% | 1.2만 |
|---|
| 2026.05.21 | ₩35,081 | ₩35,081 | ₩34,267 | ₩34,374 | -2.02% | 3.5만 |
|---|
| 2026.05.20 | ₩35,414 | ₩36,055 | ₩34,667 | ₩35,780 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩35,414 | ₩35,788 | ₩34,747 | ₩35,041 | -1.06% | 2.3만 |
|---|
| 2026.05.18 | ₩35,361 | ₩35,975 | ₩35,134 | ₩35,589 | +0.65% | 2.9만 |
|---|
| 2026.05.15 | ₩35,575 | ₩35,695 | ₩35,294 | ₩35,294 | -0.79% | 1.6만 |
|---|
| 2026.05.14 | ₩35,428 | ₩35,988 | ₩34,987 | ₩35,772 | +0.97% | 1.4만 |
|---|
| 2026.05.13 | ₩36,642 | ₩36,642 | ₩35,201 | ₩35,268 | -3.75% | 3.3만 |
|---|
| 2026.05.12 | ₩37,496 | ₩37,496 | ₩36,575 | ₩36,898 | -1.59% | 1.9만 |
|---|
| 2026.05.11 | ₩38,163 | ₩38,163 | ₩37,162 | ₩37,283 | -2.31% | 4.5만 |
|---|
| 2026.05.08 | ₩38,363 | ₩39,031 | ₩37,180 | ₩37,325 | -2.71% | 3.1만 |
|---|
| 2026.05.07 | ₩36,936 | ₩36,936 | ₩36,082 | ₩36,108 | -2.24% | 2.4만 |
|---|
| 2026.05.06 | ₩37,750 | ₩37,750 | ₩36,730 | ₩37,105 | -1.71% | 2.3만 |
|---|
| 2026.05.05 | ₩37,376 | ₩37,776 | ₩36,916 | ₩37,336 | -0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩37,723 | ₩38,097 | ₩37,473 | ₩37,473 | -0.66% | 9.6천 |
|---|
| 2026.05.01 | ₩36,776 | ₩37,691 | ₩36,776 | ₩37,575 | +2.17% | 2.2만 |
|---|
| 2026.04.30 | ₩36,642 | ₩36,862 | ₩35,821 | ₩36,785 | +0.39% | 1.6만 |
|---|
| 2026.04.29 | ₩36,849 | ₩37,176 | ₩36,429 | ₩36,921 | +0.20% | 3.2만 |
|---|
| 2026.04.28 | ₩37,683 | ₩37,783 | ₩36,896 | ₩37,017 | -1.77% | 2.1만 |
|---|
| 2026.04.27 | ₩37,696 | ₩37,896 | ₩37,296 | ₩37,688 | -0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩37,082 | ₩37,851 | ₩37,082 | ₩37,768 | +1.85% | 2.1만 |
|---|
| 2026.04.23 | ₩38,043 | ₩38,043 | ₩36,735 | ₩37,049 | -2.61% | 2.8만 |
|---|
| 2026.04.22 | ₩39,538 | ₩39,538 | ₩38,577 | ₩38,840 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩39,471 | ₩39,951 | ₩38,430 | ₩38,670 | -2.03% | 1.9만 |
|---|
| 2026.04.20 | ₩38,163 | ₩39,464 | ₩38,163 | ₩39,464 | +3.41% | 2.4만 |
|---|
| 2026.04.17 | ₩37,469 | ₩38,697 | ₩37,469 | ₩38,390 | +2.46% | 1.9만 |
|---|
| 2026.04.16 | ₩36,842 | ₩37,456 | ₩36,829 | ₩37,251 | +1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩37,243 | ₩37,643 | ₩37,082 | ₩37,571 | +0.88% | 1.4만 |
|---|
| 2026.04.14 | ₩36,315 | ₩36,842 | ₩36,082 | ₩36,842 | +1.45% | 1.9만 |
|---|
| 2026.04.13 | ₩34,721 | ₩35,922 | ₩34,534 | ₩35,922 | +3.46% | 2만 |
|---|
| 2026.04.10 | ₩34,694 | ₩34,827 | ₩34,534 | ₩34,721 | +0.08% | 2만 |
|---|
| 2026.04.09 | ₩34,707 | ₩34,854 | ₩33,987 | ₩34,827 | +0.35% | 5.8천 |
|---|
| 2026.04.08 | ₩35,308 | ₩36,335 | ₩35,308 | ₩35,350 | +0.12% | 8.9천 |
|---|
| 2026.04.07 | ₩34,514 | ₩34,514 | ₩34,227 | ₩34,282 | -0.67% | 1만 |
|---|
| 2026.04.06 | ₩34,574 | ₩34,881 | ₩34,360 | ₩34,608 | +0.10% | 1.2만 |
|---|
| 2026.04.02 | ₩33,460 | ₩34,160 | ₩32,986 | ₩34,160 | +2.09% | 8.3천 |
|---|
| 2026.04.01 | ₩34,814 | ₩34,949 | ₩34,387 | ₩34,387 | -1.23% | 1.3만 |
|---|
| 2026.03.31 | ₩33,693 | ₩34,693 | ₩33,652 | ₩34,544 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩32,719 | ₩33,586 | ₩32,719 | ₩33,226 | +1.55% | 1.8만 |
|---|
| 2026.03.27 | ₩33,640 | ₩33,653 | ₩32,586 | ₩32,586 | -3.13% | 2.8만 |
|---|
| 2026.03.26 | ₩33,840 | ₩35,448 | ₩33,840 | ₩34,173 | +0.99% | 7.4천 |
|---|
| 2026.03.25 | ₩35,380 | ₩35,655 | ₩34,787 | ₩34,974 | -1.15% | 1.7만 |
|---|
| 2026.03.24 | ₩35,108 | ₩35,108 | ₩34,466 | ₩34,867 | -0.68% | 7천 |
|---|
| 2026.03.23 | ₩35,575 | ₩35,721 | ₩35,021 | ₩35,374 | -0.56% | 2.1만 |
|---|
| 2026.03.20 | ₩34,974 | ₩35,041 | ₩34,093 | ₩34,520 | -1.30% | 2.1만 |
|---|
| 2026.03.19 | ₩33,360 | ₩34,514 | ₩33,346 | ₩34,240 | +2.64% | 9.4천 |
|---|
| 2026.03.18 | ₩35,841 | ₩36,493 | ₩34,234 | ₩34,494 | -3.76% | 3.1만 |
|---|
| 2026.03.17 | ₩35,575 | ₩36,349 | ₩35,575 | ₩35,721 | +0.41% | 96.8만 |
|---|
| 2026.03.16 | ₩36,148 | ₩36,148 | ₩35,401 | ₩35,655 | -1.37% | 1.7만 |
|---|
| 2026.03.13 | ₩37,256 | ₩37,256 | ₩35,521 | ₩35,541 | -4.60% | 9.9천 |
|---|
| 2026.03.12 | ₩37,389 | ₩37,976 | ₩35,428 | ₩35,428 | -5.25% | 1.8만 |
|---|
| 2026.03.11 | ₩39,284 | ₩40,018 | ₩38,243 | ₩38,931 | -0.90% | 2.9만 |
|---|
| 2026.03.10 | ₩38,911 | ₩39,810 | ₩38,911 | ₩39,322 | +1.06% | 3.2천 |
|---|
| 2026.03.09 | ₩39,524 | ₩39,524 | ₩38,238 | ₩39,164 | -0.91% | 6.9천 |
|---|
| 2026.03.06 | ₩39,297 | ₩39,644 | ₩39,284 | ₩39,538 | +0.61% | 1.9만 |
|---|
| 2026.03.05 | ₩38,738 | ₩39,602 | ₩38,620 | ₩39,498 | +1.96% | 5.3천 |
|---|
| 2026.03.04 | ₩38,337 | ₩39,611 | ₩38,337 | ₩39,338 | +2.61% | 8.5천 |
|---|
| 2026.03.03 | ₩37,643 | ₩38,951 | ₩37,630 | ₩38,417 | +2.06% | 5.4천 |
|---|
| 2026.03.02 | ₩37,296 | ₩39,297 | ₩36,888 | ₩39,084 | +4.79% | 1.5만 |
|---|
| 2026.02.27 | ₩37,376 | ₩39,644 | ₩37,349 | ₩38,737 | +3.64% | 54.4만 |
|---|
| 2026.02.26 | ₩33,093 | ₩34,133 | ₩33,093 | ₩34,133 | +3.15% | 3.1만 |
|---|
| 2026.02.25 | ₩32,626 | ₩33,173 | ₩32,479 | ₩33,026 | +1.23% | 1.2만 |
|---|
| 2026.02.24 | ₩32,332 | ₩32,946 | ₩31,932 | ₩32,584 | +0.78% | 6.4천 |
|---|
| 2026.02.23 | ₩33,573 | ₩33,573 | ₩32,099 | ₩32,559 | -3.02% | 8만 |
|---|
| 2026.02.20 | ₩33,693 | ₩34,200 | ₩33,680 | ₩33,787 | +0.28% | 7.7천 |
|---|
| 2026.02.19 | ₩34,214 | ₩34,214 | ₩33,620 | ₩33,720 | -1.44% | 8.6천 |
|---|
| 2026.02.18 | ₩34,147 | ₩34,774 | ₩34,147 | ₩34,774 | +1.84% | 9.2천 |
|---|
| 2026.02.17 | ₩32,759 | ₩33,413 | ₩32,739 | ₩33,173 | +1.26% | 9.2천 |
|---|
| 2026.02.13 | ₩32,359 | ₩32,919 | ₩32,359 | ₩32,788 | +1.33% | 7.6천 |
|---|
| 2026.02.12 | ₩35,495 | ₩35,495 | ₩32,052 | ₩32,265 | -9.10% | 1.3만 |
|---|
| 2026.02.11 | ₩37,389 | ₩37,389 | ₩35,615 | ₩35,771 | -4.33% | 8.1천 |
|---|
| 2026.02.10 | ₩36,682 | ₩37,976 | ₩36,682 | ₩37,437 | +2.06% | 8.3천 |
|---|
| 2026.02.09 | ₩36,749 | ₩37,509 | ₩36,749 | ₩37,216 | +1.27% | 9.5천 |
|---|
| 2026.02.06 | ₩35,868 | ₩36,962 | ₩35,868 | ₩36,869 | +2.79% | 1.4만 |
|---|
| 2026.02.05 | ₩36,976 | ₩37,416 | ₩35,214 | ₩35,214 | -4.76% | 2.3만 |
|---|
| 2026.02.04 | ₩37,500 | ₩38,263 | ₩37,296 | ₩38,016 | +1.38% | 2만 |
|---|
| 2026.02.03 | ₩38,817 | ₩38,817 | ₩37,455 | ₩37,710 | -2.85% | 2만 |
|---|
| 2026.02.02 | ₩39,271 | ₩40,165 | ₩39,271 | ₩40,029 | +1.93% | 1.4만 |
|---|
| 2026.01.30 | ₩40,792 | ₩40,792 | ₩39,765 | ₩40,047 | -1.83% | 1.3만 |
|---|
| 2026.01.29 | ₩42,447 | ₩42,447 | ₩40,965 | ₩41,086 | -3.21% | 1.5만 |
|---|
| 2026.01.28 | ₩42,940 | ₩43,594 | ₩42,807 | ₩42,807 | -0.31% | 8.4천 |
|---|
| 2026.01.27 | ₩43,206 | ₩43,206 | ₩42,527 | ₩42,954 | -0.58% | 8.9천 |
|---|
| 2026.01.26 | ₩44,035 | ₩44,124 | ₩43,474 | ₩43,608 | -0.97% | 9.5천 |
|---|
| 2026.01.23 | ₩43,301 | ₩44,568 | ₩43,301 | ₩44,061 | +1.76% | 3.7만 |
|---|
| 2026.01.22 | ₩43,060 | ₩43,714 | ₩43,060 | ₩43,447 | +0.90% | 5.4천 |
|---|
| 2026.01.21 | ₩42,313 | ₩43,688 | ₩42,313 | ₩43,082 | +1.82% | 7.9천 |
|---|
| 2026.01.20 | ₩42,887 | ₩43,434 | ₩42,180 | ₩42,180 | -1.65% | 2만 |
|---|
| 2026.01.16 | ₩43,981 | ₩44,095 | ₩43,602 | ₩44,021 | +0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩43,861 | ₩44,008 | ₩43,301 | ₩44,008 | +0.33% | 2.9만 |
|---|
| 2026.01.14 | ₩45,542 | ₩45,596 | ₩43,914 | ₩44,408 | -2.49% | 8.5천 |
|---|
| 2026.01.13 | ₩45,903 | ₩46,290 | ₩45,358 | ₩45,760 | -0.31% | 1만 |
|---|
| 2026.01.12 | ₩47,797 | ₩47,878 | ₩46,823 | ₩47,557 | -0.50% | 1.6만 |
|---|
| 2026.01.09 | ₩47,437 | ₩47,437 | ₩46,476 | ₩46,890 | -1.15% | 1.2만 |
|---|
| 2026.01.08 | ₩48,451 | ₩48,451 | ₩47,170 | ₩47,309 | -2.36% | 1.3만 |
|---|
| 2026.01.07 | ₩48,038 | ₩49,159 | ₩47,984 | ₩49,159 | +2.33% | 1.7만 |
|---|
| 2026.01.06 | ₩46,930 | ₩47,651 | ₩46,687 | ₩47,649 | +1.53% | 1.9만 |
|---|
| 2026.01.05 | ₩44,555 | ₩47,237 | ₩44,555 | ₩46,837 | +5.12% | 2.2만 |
|---|
| 2026.01.02 | ₩45,636 | ₩45,636 | ₩43,527 | ₩44,808 | -1.81% | 2.9만 |
|---|
| 2025.12.31 | ₩45,649 | ₩45,836 | ₩45,369 | ₩45,369 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩45,769 | ₩46,096 | ₩45,609 | ₩45,745 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩45,516 | ₩45,896 | ₩45,516 | ₩45,816 | +0.66% | 2.3만 |
|---|
| 2025.12.26 | ₩45,863 | ₩45,995 | ₩45,504 | ₩45,944 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩45,035 | ₩46,503 | ₩45,035 | ₩46,271 | +2.74% | 7.3천 |
|---|
| 2025.12.23 | ₩45,382 | ₩45,504 | ₩44,955 | ₩45,504 | +0.27% | 5.3천 |
|---|
| 2025.12.22 | ₩45,876 | ₩46,049 | ₩45,482 | ₩45,636 | -0.52% | 3.1만 |
|---|
| 2025.12.19 | ₩44,835 | ₩45,636 | ₩44,835 | ₩45,570 | +1.64% | 1.6만 |
|---|
| 2025.12.18 | ₩44,782 | ₩45,449 | ₩44,782 | ₩45,015 | +0.52% | 5.8천 |
|---|
| 2025.12.17 | ₩45,636 | ₩45,903 | ₩44,902 | ₩44,902 | -1.61% | 2.5만 |
|---|
| 2025.12.16 | ₩44,755 | ₩45,791 | ₩44,755 | ₩45,729 | +2.18% | 1.6만 |
|---|
| 2025.12.15 | ₩45,743 | ₩46,276 | ₩45,169 | ₩45,171 | -1.25% | 3.8만 |
|---|
| 2025.12.12 | ₩44,502 | ₩45,636 | ₩44,502 | ₩45,502 | +2.25% | 1.3만 |
|---|
| 2025.12.11 | ₩44,969 | ₩44,969 | ₩44,702 | ₩44,854 | -0.26% | 6.7천 |
|---|
| 2025.12.10 | ₩43,941 | ₩45,075 | ₩43,941 | ₩45,049 | +2.52% | 8.4천 |
|---|
| 2025.12.09 | ₩43,781 | ₩44,328 | ₩43,501 | ₩44,149 | +0.84% | 1.3만 |
|---|
| 2025.12.08 | ₩43,701 | ₩44,095 | ₩43,501 | ₩43,784 | +0.19% | 1.8만 |
|---|
| 2025.12.05 | ₩43,874 | ₩44,548 | ₩43,634 | ₩43,768 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩43,941 | ₩44,515 | ₩43,581 | ₩44,435 | +1.12% | 1.4만 |
|---|
| 2025.12.03 | ₩43,661 | ₩45,606 | ₩43,661 | ₩44,568 | +2.08% | 1.4만 |
|---|
| 2025.12.02 | ₩46,503 | ₩47,504 | ₩43,648 | ₩43,648 | -6.14% | 3.1만 |
|---|
| 2025.12.01 | ₩46,583 | ₩48,224 | ₩46,583 | ₩46,957 | +0.80% | 3.1만 |
|---|
| 2025.11.28 | ₩47,370 | ₩48,585 | ₩47,370 | ₩48,171 | +1.69% | 8.5천 |
|---|
| 2025.11.26 | ₩47,370 | ₩48,505 | ₩47,304 | ₩48,038 | +1.41% | 9.6천 |
|---|
| 2025.11.25 | ₩45,969 | ₩47,370 | ₩45,969 | ₩47,370 | +3.05% | 1.1만 |
|---|
| 2025.11.24 | ₩46,036 | ₩46,703 | ₩45,903 | ₩46,303 | +0.58% | 6만 |
|---|
| 2025.11.21 | ₩46,436 | ₩46,703 | ₩44,702 | ₩46,170 | -0.57% | 1.8만 |
|---|
| 2025.11.20 | ₩47,838 | ₩48,198 | ₩46,170 | ₩46,170 | -3.49% | 1.8만 |
|---|
| 2025.11.19 | ₩43,701 | ₩47,370 | ₩43,568 | ₩46,903 | +7.33% | 1.9만 |
|---|
| 2025.11.18 | ₩44,301 | ₩44,902 | ₩43,801 | ₩44,568 | +0.60% | 2.3만 |
|---|
| 2025.11.17 | ₩46,103 | ₩46,370 | ₩44,368 | ₩44,969 | -2.46% | 4.5만 |
|---|
| 2025.11.14 | ₩46,703 | ₩47,044 | ₩45,703 | ₩46,370 | -0.71% | 3.8만 |
|---|
| 2025.11.13 | ₩48,305 | ₩49,139 | ₩46,703 | ₩46,970 | -2.76% | 1.3만 |
|---|
| 2025.11.12 | ₩50,039 | ₩50,039 | ₩49,405 | ₩49,772 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩50,173 | ₩50,173 | ₩49,639 | ₩50,039 | -0.27% | 7.3천 |
|---|
| 2025.11.10 | ₩50,039 | ₩50,573 | ₩49,205 | ₩50,039 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩47,170 | ₩50,273 | ₩46,837 | ₩49,372 | +4.67% | 6.3만 |
|---|
| 2025.11.06 | ₩55,644 | ₩56,204 | ₩53,375 | ₩53,642 | -3.60% | 3.2만 |
|---|
| 2025.11.05 | ₩55,777 | ₩56,644 | ₩55,450 | ₩56,044 | +0.48% | 1.3만 |
|---|
| 2025.11.04 | ₩56,177 | ₩56,177 | ₩54,710 | ₩55,377 | -1.43% | 2.3만 |
|---|
| 2025.11.03 | ₩57,512 | ₩57,912 | ₩55,977 | ₩56,578 | -1.62% | 1.7만 |
|---|
| 2025.10.31 | ₩57,045 | ₩57,578 | ₩56,378 | ₩57,265 | +0.39% | 2.2만 |
|---|
| 2025.10.30 | ₩58,046 | ₩58,046 | ₩55,777 | ₩55,857 | -3.77% | 2.1만 |
|---|
| 2025.10.29 | ₩60,447 | ₩60,447 | ₩58,046 | ₩58,980 | -2.43% | 1.9만 |
|---|
| 2025.10.28 | ₩60,447 | ₩61,715 | ₩60,447 | ₩60,914 | +0.77% | 1.3만 |
|---|
| 2025.10.27 | ₩61,381 | ₩61,715 | ₩60,881 | ₩60,981 | -0.65% | 1.4만 |
|---|
| 2025.10.24 | ₩60,181 | ₩60,981 | ₩60,181 | ₩60,447 | +0.44% | 1.5만 |
|---|
| 2025.10.23 | ₩58,179 | ₩60,247 | ₩58,179 | ₩59,914 | +2.98% | 9.8천 |
|---|
| 2025.10.22 | ₩60,714 | ₩60,714 | ₩58,779 | ₩59,447 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩59,313 | ₩60,714 | ₩59,313 | ₩60,381 | +1.80% | 7.2천 |
|---|
| 2025.10.20 | ₩59,447 | ₩59,647 | ₩58,446 | ₩59,380 | -0.11% | 6.1만 |
|---|
| 2025.10.17 | ₩57,245 | ₩58,980 | ₩57,245 | ₩58,846 | +2.80% | 2.7만 |
|---|
| 2025.10.16 | ₩59,447 | ₩59,980 | ₩57,992 | ₩58,713 | -1.23% | 2만 |
|---|
| 2025.10.15 | ₩61,048 | ₩61,361 | ₩59,914 | ₩60,247 | -1.31% | 1.3만 |
|---|
| 2025.10.14 | ₩58,980 | ₩61,181 | ₩57,445 | ₩60,447 | +2.49% | 1.4만 |
|---|
| 2025.10.13 | ₩60,247 | ₩60,414 | ₩59,113 | ₩59,580 | -1.11% | 8.5천 |
|---|
| 2025.10.10 | ₩63,450 | ₩63,583 | ₩58,980 | ₩59,246 | -6.62% | 3.2만 |
|---|