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 | ₩30,587 | ₩31,374 | ₩30,587 | ₩31,374 | +2.57% | 1.5만 |
| 2026.10.08 | ₩29,973 | ₩30,573 | ₩29,839 | ₩30,400 | +1.42% | 7.7천 |
| 2026.10.07 | ₩30,613 | ₩30,960 | ₩30,600 | ₩30,832 | +0.71% | 2.2만 |
| 2026.10.06 | ₩30,360 | ₩31,060 | ₩30,360 | ₩30,894 | +1.76% | 1.1만 |
| 2026.10.05 | ₩30,120 | ₩30,934 | ₩30,120 | ₩30,934 | +2.70% | 9천 |
| 2026.10.02 | ₩30,427 | ₩30,747 | ₩30,229 | ₩30,229 | -0.65% | 1.8만 |
| 2026.10.01 | ₩29,974 | ₩30,100 | ₩29,466 | ₩30,009 | +0.12% | 1.8만 |
| 2026.09.30 | ₩30,173 | ₩30,507 | ₩30,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,177 |
| +0.01% |
| 1.5만 |
| 2026.09.29 | ₩29,826 | ₩30,278 | ₩29,826 | ₩30,278 | +1.52% | 4.6천 |
|---|
| 2026.09.28 | ₩30,587 | ₩30,587 | ₩29,997 | ₩29,997 | -1.93% | 1.1만 |
|---|
| 2026.09.25 | ₩31,000 | ₩31,334 | ₩30,694 | ₩30,940 | -0.19% | 1.7만 |
|---|
| 2026.09.24 | ₩30,413 | ₩31,003 | ₩30,413 | ₩31,003 | +1.94% | 6.7천 |
|---|
| 2026.09.23 | ₩31,161 | ₩31,161 | ₩30,306 | ₩30,460 | -2.25% | 1.6만 |
|---|
| 2026.09.22 | ₩31,494 | ₩31,694 | ₩31,227 | ₩31,369 | -0.40% | 6.1천 |
|---|
| 2026.09.21 | ₩31,014 | ₩31,454 | ₩30,974 | ₩31,445 | +1.39% | 6.7천 |
|---|
| 2026.09.18 | ₩31,134 | ₩31,134 | ₩30,747 | ₩30,922 | -0.68% | 1.3만 |
|---|
| 2026.09.17 | ₩31,407 | ₩31,427 | ₩31,000 | ₩31,137 | -0.86% | 7.5천 |
|---|
| 2026.09.16 | ₩31,694 | ₩31,848 | ₩31,027 | ₩31,293 | -1.27% | 1.3만 |
|---|
| 2026.09.15 | ₩32,228 | ₩32,362 | ₩31,770 | ₩31,871 | -1.11% | 1.4만 |
|---|
| 2026.09.14 | ₩32,001 | ₩32,455 | ₩32,001 | ₩32,295 | +0.92% | 1.1만 |
|---|
| 2026.09.11 | ₩32,161 | ₩32,442 | ₩32,055 | ₩32,055 | -0.33% | 6.2천 |
|---|
| 2026.09.10 | ₩32,055 | ₩32,522 | ₩31,654 | ₩32,039 | -0.05% | 2만 |
|---|
| 2026.09.09 | ₩32,195 | ₩32,722 | ₩31,861 | ₩32,531 | +1.04% | 6.4천 |
|---|
| 2026.09.08 | ₩33,336 | ₩33,527 | ₩32,669 | ₩32,669 | -2.00% | 1.1만 |
|---|
| 2026.09.04 | ₩33,389 | ₩33,763 | ₩33,242 | ₩33,641 | +0.76% | 6.1천 |
|---|
| 2026.09.03 | ₩33,509 | ₩33,976 | ₩33,456 | ₩33,818 | +0.92% | 8.3천 |
|---|
| 2026.09.02 | ₩31,694 | ₩33,950 | ₩31,694 | ₩33,824 | +6.72% | 1.6만 |
|---|
| 2026.09.01 | ₩33,336 | ₩33,336 | ₩32,028 | ₩32,032 | -3.91% | 2.3만 |
|---|
| 2026.08.31 | ₩34,096 | ₩34,096 | ₩33,363 | ₩33,609 | -1.43% | 1.1만 |
|---|
| 2026.08.28 | ₩34,630 | ₩34,637 | ₩34,056 | ₩34,223 | -1.18% | 9.8천 |
|---|
| 2026.08.27 | ₩34,964 | ₩35,197 | ₩34,737 | ₩34,778 | -0.53% | 7.6천 |
|---|
| 2026.08.26 | ₩34,483 | ₩34,844 | ₩34,243 | ₩34,524 | +0.12% | 6.8천 |
|---|
| 2026.08.25 | ₩34,217 | ₩34,479 | ₩34,210 | ₩34,455 | +0.70% | 6.3천 |
|---|
| 2026.08.24 | ₩34,016 | ₩34,697 | ₩34,016 | ₩34,122 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩34,070 | ₩34,163 | ₩33,879 | ₩33,879 | -0.56% | 1.3만 |
|---|
| 2026.08.20 | ₩34,030 | ₩34,202 | ₩33,509 | ₩33,731 | -0.88% | 1.3만 |
|---|
| 2026.08.19 | ₩33,830 | ₩34,417 | ₩33,830 | ₩34,173 | +1.01% | 6.4천 |
|---|
| 2026.08.18 | ₩34,283 | ₩34,283 | ₩33,895 | ₩33,895 | -1.13% | 3.2천 |
|---|
| 2026.08.17 | ₩34,403 | ₩34,616 | ₩34,003 | ₩34,054 | -1.02% | 5.9천 |
|---|
| 2026.08.14 | ₩34,644 | ₩34,964 | ₩34,644 | ₩34,756 | +0.32% | 7.4천 |
|---|
| 2026.08.13 | ₩33,836 | ₩34,949 | ₩33,836 | ₩34,949 | +3.29% | 9.1천 |
|---|
| 2026.08.12 | ₩33,709 | ₩33,956 | ₩33,322 | ₩33,712 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩34,150 | ₩34,150 | ₩33,776 | ₩33,870 | -0.82% | 1.9만 |
|---|
| 2026.08.10 | ₩33,950 | ₩34,137 | ₩33,830 | ₩33,895 | -0.16% | 8천 |
|---|
| 2026.08.07 | ₩34,203 | ₩34,203 | ₩33,563 | ₩33,741 | -1.35% | 6.2천 |
|---|
| 2026.08.06 | ₩34,697 | ₩34,697 | ₩33,576 | ₩33,852 | -2.43% | 2.8만 |
|---|
| 2026.08.05 | ₩35,765 | ₩36,105 | ₩35,404 | ₩35,624 | -0.39% | 1.2만 |
|---|
| 2026.08.04 | ₩35,364 | ₩35,698 | ₩35,364 | ₩35,671 | +0.87% | 1.6만 |
|---|
| 2026.08.03 | ₩34,764 | ₩34,790 | ₩34,497 | ₩34,737 | -0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩35,031 | ₩35,031 | ₩34,297 | ₩34,524 | -1.45% | 1.1만 |
|---|
| 2026.07.30 | ₩35,164 | ₩35,164 | ₩34,577 | ₩35,057 | -0.30% | 4.6천 |
|---|
| 2026.07.29 | ₩35,538 | ₩35,991 | ₩35,137 | ₩35,418 | -0.34% | 7.4천 |
|---|
| 2026.07.28 | ₩35,231 | ₩35,631 | ₩34,977 | ₩35,631 | +1.14% | 9.7천 |
|---|
| 2026.07.27 | ₩34,297 | ₩34,936 | ₩34,297 | ₩34,936 | +1.86% | 1.1만 |
|---|
| 2026.07.24 | ₩33,563 | ₩34,003 | ₩33,395 | ₩33,720 | +0.47% | 6.4천 |
|---|
| 2026.07.23 | ₩33,656 | ₩33,923 | ₩33,229 | ₩33,563 | -0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩35,418 | ₩35,418 | ₩34,230 | ₩34,334 | -3.06% | 8.9천 |
|---|
| 2026.07.21 | ₩34,564 | ₩35,427 | ₩34,564 | ₩35,338 | +2.24% | 7.6천 |
|---|
| 2026.07.20 | ₩34,924 | ₩35,191 | ₩34,550 | ₩34,874 | -0.14% | 9.8천 |
|---|
| 2026.07.17 | ₩34,780 | ₩35,177 | ₩34,780 | ₩35,177 | +1.14% | 7.3천 |
|---|
| 2026.07.16 | ₩35,591 | ₩35,591 | ₩35,177 | ₩35,204 | -1.09% | 9.3천 |
|---|
| 2026.07.15 | ₩35,364 | ₩36,432 | ₩34,277 | ₩35,925 | +1.58% | 1.9만 |
|---|
| 2026.07.14 | ₩35,204 | ₩35,531 | ₩35,071 | ₩35,378 | +0.49% | 9.1천 |
|---|
| 2026.07.13 | ₩34,297 | ₩34,865 | ₩34,043 | ₩34,790 | +1.44% | 6.8천 |
|---|
| 2026.07.10 | ₩35,137 | ₩35,137 | ₩34,297 | ₩34,457 | -1.94% | 1.2만 |
|---|
| 2026.07.09 | ₩33,763 | ₩34,509 | ₩33,703 | ₩34,283 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩34,230 | ₩34,550 | ₩33,819 | ₩34,550 | +0.94% | 1만 |
|---|
| 2026.07.07 | ₩35,898 | ₩35,898 | ₩34,764 | ₩34,870 | -2.86% | 1.3만 |
|---|
| 2026.07.06 | ₩35,311 | ₩35,311 | ₩34,750 | ₩35,274 | -0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩35,031 | ₩35,484 | ₩34,844 | ₩34,844 | -0.53% | 1만 |
|---|
| 2026.07.01 | ₩34,203 | ₩35,151 | ₩34,203 | ₩34,844 | +1.87% | 7.9천 |
|---|
| 2026.06.30 | ₩35,004 | ₩35,004 | ₩34,163 | ₩34,430 | -1.64% | 6.9천 |
|---|
| 2026.06.29 | ₩35,097 | ₩35,298 | ₩34,884 | ₩34,991 | -0.30% | 1.1만 |
|---|
| 2026.06.26 | ₩33,456 | ₩34,897 | ₩33,456 | ₩34,870 | +4.23% | 2만 |
|---|
| 2026.06.25 | ₩33,843 | ₩34,130 | ₩33,509 | ₩33,509 | -0.99% | 1.6만 |
|---|
| 2026.06.24 | ₩34,056 | ₩34,750 | ₩34,043 | ₩34,503 | +1.31% | 1.2만 |
|---|
| 2026.06.23 | ₩33,162 | ₩33,463 | ₩32,949 | ₩33,201 | +0.12% | 9.4천 |
|---|
| 2026.06.22 | ₩33,643 | ₩34,163 | ₩33,109 | ₩33,332 | -0.92% | 2.1만 |
|---|
| 2026.06.18 | ₩33,363 | ₩33,968 | ₩33,189 | ₩33,967 | +1.81% | 1.1만 |
|---|
| 2026.06.17 | ₩34,350 | ₩34,657 | ₩33,688 | ₩33,688 | -1.93% | 1.2만 |
|---|
| 2026.06.16 | ₩34,123 | ₩34,697 | ₩34,123 | ₩34,234 | +0.32% | 7.5천 |
|---|
| 2026.06.15 | ₩33,523 | ₩34,363 | ₩33,523 | ₩34,139 | +1.84% | 2.2만 |
|---|
| 2026.06.12 | ₩32,415 | ₩32,882 | ₩32,408 | ₩32,777 | +1.12% | 1.5만 |
|---|
| 2026.06.11 | ₩31,601 | ₩32,674 | ₩31,107 | ₩32,674 | +3.40% | 1만 |
|---|
| 2026.06.10 | ₩31,968 | ₩32,709 | ₩31,959 | ₩31,959 | -0.03% | 1.1만 |
|---|
| 2026.06.09 | ₩33,456 | ₩33,456 | ₩31,681 | ₩32,372 | -3.24% | 2.4만 |
|---|
| 2026.06.08 | ₩32,789 | ₩33,403 | ₩32,402 | ₩33,133 | +1.05% | 9.3천 |
|---|
| 2026.06.05 | ₩33,429 | ₩33,443 | ₩32,288 | ₩32,362 | -3.19% | 2.5만 |
|---|
| 2026.06.04 | ₩33,783 | ₩34,096 | ₩33,469 | ₩33,469 | -0.93% | 1.3만 |
|---|
| 2026.06.03 | ₩35,404 | ₩35,404 | ₩33,444 | ₩33,696 | -4.82% | 4.3만 |
|---|
| 2026.06.02 | ₩36,392 | ₩36,392 | ₩35,404 | ₩35,554 | -2.30% | 1.6만 |
|---|
| 2026.06.01 | ₩37,139 | ₩37,139 | ₩36,098 | ₩36,142 | -2.68% | 2.4만 |
|---|
| 2026.05.29 | ₩35,631 | ₩36,338 | ₩35,591 | ₩36,011 | +1.07% | 2.6만 |
|---|
| 2026.05.28 | ₩34,744 | ₩35,978 | ₩34,744 | ₩35,978 | +3.55% | 1.1만 |
|---|
| 2026.05.27 | ₩34,937 | ₩35,627 | ₩34,830 | ₩35,406 | +1.34% | 2.5만 |
|---|
| 2026.05.26 | ₩34,257 | ₩34,658 | ₩34,003 | ₩34,561 | +0.89% | 1.8만 |
|---|
| 2026.05.22 | ₩34,297 | ₩34,403 | ₩33,756 | ₩34,023 | -0.80% | 1.2만 |
|---|
| 2026.05.21 | ₩35,084 | ₩35,084 | ₩34,270 | ₩34,377 | -2.02% | 3.5만 |
|---|
| 2026.05.20 | ₩35,418 | ₩36,058 | ₩34,670 | ₩35,783 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩35,418 | ₩35,791 | ₩34,750 | ₩35,044 | -1.06% | 2.3만 |
|---|
| 2026.05.18 | ₩35,364 | ₩35,978 | ₩35,137 | ₩35,592 | +0.65% | 2.9만 |
|---|
| 2026.05.15 | ₩35,578 | ₩35,698 | ₩35,298 | ₩35,298 | -0.79% | 1.6만 |
|---|
| 2026.05.14 | ₩35,431 | ₩35,991 | ₩34,991 | ₩35,775 | +0.97% | 1.4만 |
|---|
| 2026.05.13 | ₩36,645 | ₩36,645 | ₩35,204 | ₩35,271 | -3.75% | 3.3만 |
|---|
| 2026.05.12 | ₩37,499 | ₩37,499 | ₩36,579 | ₩36,902 | -1.59% | 1.9만 |
|---|
| 2026.05.11 | ₩38,167 | ₩38,167 | ₩37,166 | ₩37,286 | -2.31% | 4.5만 |
|---|
| 2026.05.08 | ₩38,367 | ₩39,034 | ₩37,183 | ₩37,329 | -2.71% | 3.1만 |
|---|
| 2026.05.07 | ₩36,939 | ₩36,939 | ₩36,085 | ₩36,112 | -2.24% | 2.4만 |
|---|
| 2026.05.06 | ₩37,753 | ₩37,753 | ₩36,733 | ₩37,108 | -1.71% | 2.3만 |
|---|
| 2026.05.05 | ₩37,379 | ₩37,780 | ₩36,919 | ₩37,339 | -0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩37,726 | ₩38,100 | ₩37,477 | ₩37,477 | -0.66% | 9.6천 |
|---|
| 2026.05.01 | ₩36,779 | ₩37,694 | ₩36,779 | ₩37,578 | +2.17% | 2.2만 |
|---|
| 2026.04.30 | ₩36,645 | ₩36,866 | ₩35,825 | ₩36,788 | +0.39% | 1.6만 |
|---|
| 2026.04.29 | ₩36,852 | ₩37,179 | ₩36,432 | ₩36,924 | +0.20% | 3.2만 |
|---|
| 2026.04.28 | ₩37,686 | ₩37,786 | ₩36,899 | ₩37,020 | -1.77% | 2.1만 |
|---|
| 2026.04.27 | ₩37,700 | ₩37,900 | ₩37,299 | ₩37,692 | -0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩37,086 | ₩37,854 | ₩37,086 | ₩37,772 | +1.85% | 2.1만 |
|---|
| 2026.04.23 | ₩38,047 | ₩38,047 | ₩36,739 | ₩37,052 | -2.61% | 2.8만 |
|---|
| 2026.04.22 | ₩39,541 | ₩39,541 | ₩38,580 | ₩38,843 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩39,475 | ₩39,955 | ₩38,434 | ₩38,674 | -2.03% | 1.9만 |
|---|
| 2026.04.20 | ₩38,167 | ₩39,468 | ₩38,167 | ₩39,468 | +3.41% | 2.4만 |
|---|
| 2026.04.17 | ₩37,473 | ₩38,701 | ₩37,473 | ₩38,394 | +2.46% | 1.9만 |
|---|
| 2026.04.16 | ₩36,846 | ₩37,459 | ₩36,832 | ₩37,254 | +1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩37,246 | ₩37,646 | ₩37,086 | ₩37,574 | +0.88% | 1.4만 |
|---|
| 2026.04.14 | ₩36,318 | ₩36,846 | ₩36,085 | ₩36,846 | +1.45% | 1.9만 |
|---|
| 2026.04.13 | ₩34,724 | ₩35,925 | ₩34,537 | ₩35,925 | +3.46% | 2만 |
|---|
| 2026.04.10 | ₩34,697 | ₩34,830 | ₩34,537 | ₩34,724 | +0.08% | 2만 |
|---|
| 2026.04.09 | ₩34,710 | ₩34,857 | ₩33,990 | ₩34,830 | +0.35% | 5.8천 |
|---|
| 2026.04.08 | ₩35,311 | ₩36,338 | ₩35,311 | ₩35,354 | +0.12% | 8.9천 |
|---|
| 2026.04.07 | ₩34,517 | ₩34,517 | ₩34,230 | ₩34,285 | -0.67% | 1만 |
|---|
| 2026.04.06 | ₩34,577 | ₩34,884 | ₩34,363 | ₩34,612 | +0.10% | 1.2만 |
|---|
| 2026.04.02 | ₩33,463 | ₩34,163 | ₩32,989 | ₩34,163 | +2.09% | 8.3천 |
|---|
| 2026.04.01 | ₩34,817 | ₩34,952 | ₩34,390 | ₩34,390 | -1.23% | 1.3만 |
|---|
| 2026.03.31 | ₩33,696 | ₩34,696 | ₩33,655 | ₩34,548 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩32,722 | ₩33,589 | ₩32,722 | ₩33,229 | +1.55% | 1.8만 |
|---|
| 2026.03.27 | ₩33,643 | ₩33,656 | ₩32,588 | ₩32,588 | -3.13% | 2.8만 |
|---|
| 2026.03.26 | ₩33,843 | ₩35,451 | ₩33,843 | ₩34,177 | +0.99% | 7.4천 |
|---|
| 2026.03.25 | ₩35,383 | ₩35,658 | ₩34,790 | ₩34,977 | -1.15% | 1.7만 |
|---|
| 2026.03.24 | ₩35,111 | ₩35,111 | ₩34,469 | ₩34,870 | -0.68% | 7천 |
|---|
| 2026.03.23 | ₩35,578 | ₩35,725 | ₩35,024 | ₩35,378 | -0.56% | 2.1만 |
|---|
| 2026.03.20 | ₩34,977 | ₩35,044 | ₩34,096 | ₩34,524 | -1.30% | 2.1만 |
|---|
| 2026.03.19 | ₩33,363 | ₩34,517 | ₩33,349 | ₩34,243 | +2.64% | 9.4천 |
|---|
| 2026.03.18 | ₩35,845 | ₩36,496 | ₩34,237 | ₩34,497 | -3.76% | 3.1만 |
|---|
| 2026.03.17 | ₩35,578 | ₩36,352 | ₩35,578 | ₩35,725 | +0.41% | 96.8만 |
|---|
| 2026.03.16 | ₩36,152 | ₩36,152 | ₩35,404 | ₩35,658 | -1.37% | 1.7만 |
|---|
| 2026.03.13 | ₩37,259 | ₩37,259 | ₩35,524 | ₩35,544 | -4.60% | 9.9천 |
|---|
| 2026.03.12 | ₩37,393 | ₩37,980 | ₩35,431 | ₩35,431 | -5.25% | 1.8만 |
|---|
| 2026.03.11 | ₩39,288 | ₩40,022 | ₩38,247 | ₩38,934 | -0.90% | 2.9만 |
|---|
| 2026.03.10 | ₩38,914 | ₩39,813 | ₩38,914 | ₩39,325 | +1.06% | 3.2천 |
|---|
| 2026.03.09 | ₩39,528 | ₩39,528 | ₩38,241 | ₩39,168 | -0.91% | 6.9천 |
|---|
| 2026.03.06 | ₩39,301 | ₩39,648 | ₩39,288 | ₩39,541 | +0.61% | 1.9만 |
|---|
| 2026.03.05 | ₩38,742 | ₩39,605 | ₩38,623 | ₩39,501 | +1.96% | 5.3천 |
|---|
| 2026.03.04 | ₩38,340 | ₩39,615 | ₩38,340 | ₩39,341 | +2.61% | 8.5천 |
|---|
| 2026.03.03 | ₩37,646 | ₩38,954 | ₩37,633 | ₩38,420 | +2.06% | 5.4천 |
|---|
| 2026.03.02 | ₩37,299 | ₩39,301 | ₩36,891 | ₩39,088 | +4.79% | 1.5만 |
|---|
| 2026.02.27 | ₩37,379 | ₩39,648 | ₩37,353 | ₩38,741 | +3.64% | 54.4만 |
|---|
| 2026.02.26 | ₩33,096 | ₩34,137 | ₩33,096 | ₩34,137 | +3.15% | 3.1만 |
|---|
| 2026.02.25 | ₩32,629 | ₩33,176 | ₩32,482 | ₩33,029 | +1.23% | 1.2만 |
|---|
| 2026.02.24 | ₩32,335 | ₩32,949 | ₩31,935 | ₩32,587 | +0.78% | 6.4천 |
|---|
| 2026.02.23 | ₩33,576 | ₩33,576 | ₩32,101 | ₩32,562 | -3.02% | 8만 |
|---|
| 2026.02.20 | ₩33,696 | ₩34,203 | ₩33,683 | ₩33,790 | +0.28% | 7.7천 |
|---|
| 2026.02.19 | ₩34,217 | ₩34,217 | ₩33,623 | ₩33,723 | -1.44% | 8.6천 |
|---|
| 2026.02.18 | ₩34,150 | ₩34,777 | ₩34,150 | ₩34,777 | +1.84% | 9.2천 |
|---|
| 2026.02.17 | ₩32,762 | ₩33,416 | ₩32,742 | ₩33,176 | +1.26% | 9.2천 |
|---|
| 2026.02.13 | ₩32,362 | ₩32,922 | ₩32,362 | ₩32,791 | +1.33% | 7.6천 |
|---|
| 2026.02.12 | ₩35,498 | ₩35,498 | ₩32,055 | ₩32,268 | -9.10% | 1.3만 |
|---|
| 2026.02.11 | ₩37,393 | ₩37,393 | ₩35,618 | ₩35,774 | -4.33% | 8.1천 |
|---|
| 2026.02.10 | ₩36,685 | ₩37,980 | ₩36,685 | ₩37,441 | +2.06% | 8.3천 |
|---|
| 2026.02.09 | ₩36,752 | ₩37,513 | ₩36,752 | ₩37,219 | +1.27% | 9.5천 |
|---|
| 2026.02.06 | ₩35,871 | ₩36,966 | ₩35,871 | ₩36,872 | +2.79% | 1.4만 |
|---|
| 2026.02.05 | ₩36,979 | ₩37,419 | ₩35,217 | ₩35,217 | -4.76% | 2.3만 |
|---|
| 2026.02.04 | ₩37,503 | ₩38,267 | ₩37,299 | ₩38,020 | +1.38% | 2만 |
|---|
| 2026.02.03 | ₩38,821 | ₩38,821 | ₩37,458 | ₩37,713 | -2.85% | 2만 |
|---|
| 2026.02.02 | ₩39,274 | ₩40,168 | ₩39,274 | ₩40,032 | +1.93% | 1.4만 |
|---|
| 2026.01.30 | ₩40,796 | ₩40,796 | ₩39,768 | ₩40,051 | -1.83% | 1.3만 |
|---|
| 2026.01.29 | ₩42,450 | ₩42,450 | ₩40,969 | ₩41,089 | -3.21% | 1.5만 |
|---|
| 2026.01.28 | ₩42,944 | ₩43,598 | ₩42,811 | ₩42,811 | -0.31% | 8.4천 |
|---|
| 2026.01.27 | ₩43,210 | ₩43,210 | ₩42,531 | ₩42,958 | -0.58% | 8.9천 |
|---|
| 2026.01.26 | ₩44,039 | ₩44,128 | ₩43,478 | ₩43,611 | -0.97% | 9.5천 |
|---|
| 2026.01.23 | ₩43,305 | ₩44,572 | ₩43,305 | ₩44,065 | +1.76% | 3.7만 |
|---|
| 2026.01.22 | ₩43,064 | ₩43,718 | ₩43,064 | ₩43,451 | +0.90% | 5.4천 |
|---|
| 2026.01.21 | ₩42,317 | ₩43,692 | ₩42,317 | ₩43,086 | +1.82% | 7.9천 |
|---|
| 2026.01.20 | ₩42,891 | ₩43,438 | ₩42,184 | ₩42,184 | -1.65% | 2만 |
|---|
| 2026.01.16 | ₩43,985 | ₩44,099 | ₩43,606 | ₩44,025 | +0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩43,865 | ₩44,012 | ₩43,305 | ₩44,012 | +0.33% | 2.9만 |
|---|
| 2026.01.14 | ₩45,546 | ₩45,600 | ₩43,918 | ₩44,412 | -2.49% | 8.5천 |
|---|
| 2026.01.13 | ₩45,907 | ₩46,294 | ₩45,362 | ₩45,764 | -0.31% | 1만 |
|---|
| 2026.01.12 | ₩47,802 | ₩47,882 | ₩46,828 | ₩47,562 | -0.50% | 1.6만 |
|---|
| 2026.01.09 | ₩47,441 | ₩47,441 | ₩46,481 | ₩46,894 | -1.15% | 1.2만 |
|---|
| 2026.01.08 | ₩48,456 | ₩48,456 | ₩47,175 | ₩47,313 | -2.36% | 1.3만 |
|---|
| 2026.01.07 | ₩48,042 | ₩49,163 | ₩47,989 | ₩49,163 | +2.33% | 1.7만 |
|---|
| 2026.01.06 | ₩46,934 | ₩47,655 | ₩46,691 | ₩47,654 | +1.53% | 1.9만 |
|---|
| 2026.01.05 | ₩44,559 | ₩47,241 | ₩44,559 | ₩46,841 | +5.12% | 2.2만 |
|---|
| 2026.01.02 | ₩45,640 | ₩45,640 | ₩43,531 | ₩44,813 | -1.81% | 2.9만 |
|---|
| 2025.12.31 | ₩45,653 | ₩45,840 | ₩45,373 | ₩45,373 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩45,773 | ₩46,100 | ₩45,613 | ₩45,749 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩45,520 | ₩45,900 | ₩45,520 | ₩45,820 | +0.66% | 2.3만 |
|---|
| 2025.12.26 | ₩45,867 | ₩45,999 | ₩45,508 | ₩45,948 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩45,039 | ₩46,507 | ₩45,039 | ₩46,275 | +2.74% | 7.3천 |
|---|
| 2025.12.23 | ₩45,386 | ₩45,508 | ₩44,959 | ₩45,508 | +0.27% | 5.3천 |
|---|
| 2025.12.22 | ₩45,880 | ₩46,054 | ₩45,486 | ₩45,640 | -0.52% | 3.1만 |
|---|
| 2025.12.19 | ₩44,839 | ₩45,640 | ₩44,839 | ₩45,575 | +1.64% | 1.6만 |
|---|
| 2025.12.18 | ₩44,786 | ₩45,453 | ₩44,786 | ₩45,019 | +0.52% | 5.8천 |
|---|
| 2025.12.17 | ₩45,640 | ₩45,907 | ₩44,906 | ₩44,906 | -1.61% | 2.5만 |
|---|
| 2025.12.16 | ₩44,759 | ₩45,795 | ₩44,759 | ₩45,733 | +2.18% | 1.6만 |
|---|
| 2025.12.15 | ₩45,747 | ₩46,280 | ₩45,173 | ₩45,175 | -1.25% | 3.8만 |
|---|
| 2025.12.12 | ₩44,506 | ₩45,640 | ₩44,506 | ₩45,506 | +2.25% | 1.3만 |
|---|
| 2025.12.11 | ₩44,973 | ₩44,973 | ₩44,706 | ₩44,858 | -0.26% | 6.7천 |
|---|
| 2025.12.10 | ₩43,945 | ₩45,079 | ₩43,945 | ₩45,053 | +2.52% | 8.4천 |
|---|
| 2025.12.09 | ₩43,785 | ₩44,332 | ₩43,505 | ₩44,153 | +0.84% | 1.3만 |
|---|
| 2025.12.08 | ₩43,705 | ₩44,099 | ₩43,505 | ₩43,788 | +0.19% | 1.8만 |
|---|
| 2025.12.05 | ₩43,878 | ₩44,552 | ₩43,638 | ₩43,772 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩43,945 | ₩44,519 | ₩43,585 | ₩44,439 | +1.12% | 1.4만 |
|---|
| 2025.12.03 | ₩43,665 | ₩45,611 | ₩43,665 | ₩44,572 | +2.08% | 1.4만 |
|---|
| 2025.12.02 | ₩46,507 | ₩47,508 | ₩43,651 | ₩43,651 | -6.14% | 3.1만 |
|---|
| 2025.12.01 | ₩46,587 | ₩48,229 | ₩46,587 | ₩46,961 | +0.80% | 3.1만 |
|---|
| 2025.11.28 | ₩47,375 | ₩48,589 | ₩47,375 | ₩48,175 | +1.69% | 8.5천 |
|---|
| 2025.11.26 | ₩47,375 | ₩48,509 | ₩47,308 | ₩48,042 | +1.41% | 9.6천 |
|---|
| 2025.11.25 | ₩45,974 | ₩47,375 | ₩45,974 | ₩47,375 | +3.05% | 1.1만 |
|---|
| 2025.11.24 | ₩46,040 | ₩46,708 | ₩45,907 | ₩46,307 | +0.58% | 6만 |
|---|
| 2025.11.21 | ₩46,441 | ₩46,708 | ₩44,706 | ₩46,174 | -0.57% | 1.8만 |
|---|
| 2025.11.20 | ₩47,842 | ₩48,202 | ₩46,174 | ₩46,174 | -3.49% | 1.8만 |
|---|
| 2025.11.19 | ₩43,705 | ₩47,375 | ₩43,571 | ₩46,908 | +7.33% | 1.9만 |
|---|
| 2025.11.18 | ₩44,305 | ₩44,906 | ₩43,805 | ₩44,572 | +0.60% | 2.3만 |
|---|
| 2025.11.17 | ₩46,107 | ₩46,374 | ₩44,372 | ₩44,973 | -2.46% | 4.5만 |
|---|
| 2025.11.14 | ₩46,708 | ₩47,048 | ₩45,707 | ₩46,374 | -0.71% | 3.8만 |
|---|
| 2025.11.13 | ₩48,309 | ₩49,143 | ₩46,708 | ₩46,974 | -2.76% | 1.3만 |
|---|
| 2025.11.12 | ₩50,044 | ₩50,044 | ₩49,410 | ₩49,777 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩50,177 | ₩50,177 | ₩49,643 | ₩50,044 | -0.27% | 7.3천 |
|---|
| 2025.11.10 | ₩50,044 | ₩50,578 | ₩49,210 | ₩50,044 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩47,175 | ₩50,277 | ₩46,841 | ₩49,377 | +4.67% | 6.3만 |
|---|
| 2025.11.06 | ₩55,649 | ₩56,209 | ₩53,380 | ₩53,647 | -3.60% | 3.2만 |
|---|
| 2025.11.05 | ₩55,782 | ₩56,650 | ₩55,455 | ₩56,049 | +0.48% | 1.3만 |
|---|
| 2025.11.04 | ₩56,182 | ₩56,182 | ₩54,715 | ₩55,382 | -1.43% | 2.3만 |
|---|
| 2025.11.03 | ₩57,517 | ₩57,917 | ₩55,982 | ₩56,583 | -1.62% | 1.7만 |
|---|
| 2025.10.31 | ₩57,050 | ₩57,584 | ₩56,383 | ₩57,270 | +0.39% | 2.2만 |
|---|
| 2025.10.30 | ₩58,051 | ₩58,051 | ₩55,782 | ₩55,862 | -3.77% | 2.1만 |
|---|
| 2025.10.29 | ₩60,453 | ₩60,453 | ₩58,051 | ₩58,985 | -2.43% | 1.9만 |
|---|
| 2025.10.28 | ₩60,453 | ₩61,721 | ₩60,453 | ₩60,920 | +0.77% | 1.3만 |
|---|
| 2025.10.27 | ₩61,387 | ₩61,721 | ₩60,887 | ₩60,987 | -0.65% | 1.4만 |
|---|
| 2025.10.24 | ₩60,186 | ₩60,987 | ₩60,186 | ₩60,453 | +0.44% | 1.5만 |
|---|
| 2025.10.23 | ₩58,184 | ₩60,253 | ₩58,184 | ₩59,919 | +2.98% | 9.8천 |
|---|
| 2025.10.22 | ₩60,720 | ₩60,720 | ₩58,785 | ₩59,452 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩59,319 | ₩60,720 | ₩59,319 | ₩60,386 | +1.80% | 7.2천 |
|---|
| 2025.10.20 | ₩59,452 | ₩59,652 | ₩58,451 | ₩59,385 | -0.11% | 6.1만 |
|---|
| 2025.10.17 | ₩57,250 | ₩58,985 | ₩57,250 | ₩58,851 | +2.80% | 2.7만 |
|---|
| 2025.10.16 | ₩59,452 | ₩59,986 | ₩57,997 | ₩58,718 | -1.23% | 2만 |
|---|
| 2025.10.15 | ₩61,053 | ₩61,367 | ₩59,919 | ₩60,253 | -1.31% | 1.3만 |
|---|
| 2025.10.14 | ₩58,985 | ₩61,187 | ₩57,450 | ₩60,453 | +2.49% | 1.4만 |
|---|
| 2025.10.13 | ₩60,253 | ₩60,419 | ₩59,118 | ₩59,585 | -1.11% | 8.5천 |
|---|
| 2025.10.10 | ₩63,455 | ₩63,589 | ₩58,985 | ₩59,252 | -6.62% | 3.2만 |
|---|