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 | ₩30,600 | ₩31,387 | ₩30,600 | ₩31,387 | +2.57% | 1.5만 |
| 2026.10.08 | ₩29,986 | ₩30,586 | ₩29,852 | ₩30,413 | +1.42% | 7.7천 |
| 2026.10.07 | ₩30,627 | ₩30,974 | ₩30,613 | ₩30,845 | +0.71% | 2.2만 |
| 2026.10.06 | ₩30,373 | ₩31,074 | ₩30,373 | ₩30,907 | +1.76% | 1.1만 |
| 2026.10.05 | ₩30,133 | ₩30,947 | ₩30,133 | ₩30,947 | +2.70% | 9천 |
| 2026.10.02 | ₩30,440 | ₩30,760 | ₩30,242 | ₩30,242 | -0.65% | 1.8만 |
| 2026.10.01 | ₩29,987 | ₩30,113 | ₩29,478 | ₩30,022 | +0.12% | 1.8만 |
| 2026.09.30 | ₩30,186 | ₩30,520 | ₩30,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,190 |
| +0.01% |
| 1.5만 |
| 2026.09.29 | ₩29,839 | ₩30,291 | ₩29,839 | ₩30,291 | +1.52% | 4.6천 |
|---|
| 2026.09.28 | ₩30,600 | ₩30,600 | ₩30,010 | ₩30,010 | -1.93% | 1.1만 |
|---|
| 2026.09.25 | ₩31,014 | ₩31,347 | ₩30,707 | ₩30,954 | -0.19% | 1.7만 |
|---|
| 2026.09.24 | ₩30,426 | ₩31,016 | ₩30,426 | ₩31,016 | +1.94% | 6.7천 |
|---|
| 2026.09.23 | ₩31,174 | ₩31,174 | ₩30,319 | ₩30,473 | -2.25% | 1.6만 |
|---|
| 2026.09.22 | ₩31,508 | ₩31,708 | ₩31,241 | ₩31,382 | -0.40% | 6.1천 |
|---|
| 2026.09.21 | ₩31,027 | ₩31,468 | ₩30,987 | ₩31,458 | +1.39% | 6.7천 |
|---|
| 2026.09.18 | ₩31,147 | ₩31,147 | ₩30,760 | ₩30,935 | -0.68% | 1.3만 |
|---|
| 2026.09.17 | ₩31,421 | ₩31,441 | ₩31,014 | ₩31,150 | -0.86% | 7.5천 |
|---|
| 2026.09.16 | ₩31,708 | ₩31,861 | ₩31,040 | ₩31,306 | -1.27% | 1.3만 |
|---|
| 2026.09.15 | ₩32,242 | ₩32,375 | ₩31,784 | ₩31,884 | -1.11% | 1.4만 |
|---|
| 2026.09.14 | ₩32,015 | ₩32,469 | ₩32,015 | ₩32,309 | +0.92% | 1.1만 |
|---|
| 2026.09.11 | ₩32,175 | ₩32,456 | ₩32,068 | ₩32,068 | -0.33% | 6.2천 |
|---|
| 2026.09.10 | ₩32,068 | ₩32,536 | ₩31,668 | ₩32,052 | -0.05% | 2만 |
|---|
| 2026.09.09 | ₩32,209 | ₩32,736 | ₩31,875 | ₩32,545 | +1.04% | 6.4천 |
|---|
| 2026.09.08 | ₩33,350 | ₩33,541 | ₩32,683 | ₩32,683 | -2.00% | 1.1만 |
|---|
| 2026.09.04 | ₩33,403 | ₩33,777 | ₩33,257 | ₩33,656 | +0.76% | 6.1천 |
|---|
| 2026.09.03 | ₩33,524 | ₩33,991 | ₩33,470 | ₩33,832 | +0.92% | 8.3천 |
|---|
| 2026.09.02 | ₩31,708 | ₩33,964 | ₩31,708 | ₩33,839 | +6.72% | 1.6만 |
|---|
| 2026.09.01 | ₩33,350 | ₩33,350 | ₩32,042 | ₩32,046 | -3.91% | 2.3만 |
|---|
| 2026.08.31 | ₩34,111 | ₩34,111 | ₩33,377 | ₩33,624 | -1.43% | 1.1만 |
|---|
| 2026.08.28 | ₩34,645 | ₩34,652 | ₩34,071 | ₩34,238 | -1.18% | 9.8천 |
|---|
| 2026.08.27 | ₩34,979 | ₩35,212 | ₩34,752 | ₩34,793 | -0.53% | 7.6천 |
|---|
| 2026.08.26 | ₩34,498 | ₩34,859 | ₩34,258 | ₩34,538 | +0.12% | 6.8천 |
|---|
| 2026.08.25 | ₩34,231 | ₩34,494 | ₩34,225 | ₩34,470 | +0.70% | 6.3천 |
|---|
| 2026.08.24 | ₩34,031 | ₩34,712 | ₩34,031 | ₩34,136 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩34,084 | ₩34,178 | ₩33,893 | ₩33,893 | -0.56% | 1.3만 |
|---|
| 2026.08.20 | ₩34,044 | ₩34,217 | ₩33,524 | ₩33,745 | -0.88% | 1.3만 |
|---|
| 2026.08.19 | ₩33,844 | ₩34,431 | ₩33,844 | ₩34,187 | +1.01% | 6.4천 |
|---|
| 2026.08.18 | ₩34,298 | ₩34,298 | ₩33,909 | ₩33,909 | -1.13% | 3.2천 |
|---|
| 2026.08.17 | ₩34,418 | ₩34,630 | ₩34,018 | ₩34,068 | -1.02% | 5.9천 |
|---|
| 2026.08.14 | ₩34,658 | ₩34,979 | ₩34,658 | ₩34,771 | +0.32% | 7.4천 |
|---|
| 2026.08.13 | ₩33,851 | ₩34,964 | ₩33,851 | ₩34,964 | +3.29% | 9.1천 |
|---|
| 2026.08.12 | ₩33,724 | ₩33,971 | ₩33,337 | ₩33,727 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩34,164 | ₩34,164 | ₩33,791 | ₩33,884 | -0.82% | 1.9만 |
|---|
| 2026.08.10 | ₩33,964 | ₩34,151 | ₩33,844 | ₩33,909 | -0.16% | 8천 |
|---|
| 2026.08.07 | ₩34,218 | ₩34,218 | ₩33,577 | ₩33,756 | -1.35% | 6.2천 |
|---|
| 2026.08.06 | ₩34,712 | ₩34,712 | ₩33,590 | ₩33,867 | -2.43% | 2.8만 |
|---|
| 2026.08.05 | ₩35,780 | ₩36,120 | ₩35,419 | ₩35,640 | -0.39% | 1.2만 |
|---|
| 2026.08.04 | ₩35,379 | ₩35,713 | ₩35,379 | ₩35,686 | +0.87% | 1.6만 |
|---|
| 2026.08.03 | ₩34,779 | ₩34,805 | ₩34,512 | ₩34,752 | -0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩35,046 | ₩35,046 | ₩34,311 | ₩34,538 | -1.45% | 1.1만 |
|---|
| 2026.07.30 | ₩35,179 | ₩35,179 | ₩34,592 | ₩35,072 | -0.30% | 4.6천 |
|---|
| 2026.07.29 | ₩35,553 | ₩36,007 | ₩35,152 | ₩35,433 | -0.34% | 7.4천 |
|---|
| 2026.07.28 | ₩35,246 | ₩35,646 | ₩34,992 | ₩35,646 | +1.14% | 9.7천 |
|---|
| 2026.07.27 | ₩34,311 | ₩34,951 | ₩34,311 | ₩34,951 | +1.86% | 1.1만 |
|---|
| 2026.07.24 | ₩33,577 | ₩34,018 | ₩33,409 | ₩33,735 | +0.47% | 6.4천 |
|---|
| 2026.07.23 | ₩33,670 | ₩33,937 | ₩33,243 | ₩33,577 | -0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩35,433 | ₩35,433 | ₩34,245 | ₩34,349 | -3.06% | 8.9천 |
|---|
| 2026.07.21 | ₩34,578 | ₩35,442 | ₩34,578 | ₩35,353 | +2.24% | 7.6천 |
|---|
| 2026.07.20 | ₩34,939 | ₩35,206 | ₩34,565 | ₩34,889 | -0.14% | 9.8천 |
|---|
| 2026.07.17 | ₩34,795 | ₩35,192 | ₩34,795 | ₩35,192 | +1.14% | 7.3천 |
|---|
| 2026.07.16 | ₩35,606 | ₩35,606 | ₩35,192 | ₩35,219 | -1.09% | 9.3천 |
|---|
| 2026.07.15 | ₩35,379 | ₩36,447 | ₩34,291 | ₩35,940 | +1.58% | 1.9만 |
|---|
| 2026.07.14 | ₩35,219 | ₩35,546 | ₩35,086 | ₩35,393 | +0.49% | 9.1천 |
|---|
| 2026.07.13 | ₩34,311 | ₩34,880 | ₩34,058 | ₩34,805 | +1.44% | 6.8천 |
|---|
| 2026.07.10 | ₩35,152 | ₩35,152 | ₩34,311 | ₩34,472 | -1.94% | 1.2만 |
|---|
| 2026.07.09 | ₩33,777 | ₩34,524 | ₩33,717 | ₩34,298 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩34,245 | ₩34,565 | ₩33,833 | ₩34,565 | +0.94% | 1만 |
|---|
| 2026.07.07 | ₩35,913 | ₩35,913 | ₩34,779 | ₩34,885 | -2.86% | 1.3만 |
|---|
| 2026.07.06 | ₩35,326 | ₩35,326 | ₩34,765 | ₩35,289 | -0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩35,046 | ₩35,500 | ₩34,859 | ₩34,859 | -0.53% | 1만 |
|---|
| 2026.07.01 | ₩34,218 | ₩35,166 | ₩34,218 | ₩34,859 | +1.87% | 7.9천 |
|---|
| 2026.06.30 | ₩35,019 | ₩35,019 | ₩34,178 | ₩34,445 | -1.64% | 6.9천 |
|---|
| 2026.06.29 | ₩35,112 | ₩35,313 | ₩34,899 | ₩35,006 | -0.30% | 1.1만 |
|---|
| 2026.06.26 | ₩33,470 | ₩34,912 | ₩33,470 | ₩34,885 | +4.23% | 2만 |
|---|
| 2026.06.25 | ₩33,857 | ₩34,144 | ₩33,524 | ₩33,524 | -0.99% | 1.6만 |
|---|
| 2026.06.24 | ₩34,071 | ₩34,765 | ₩34,058 | ₩34,518 | +1.31% | 1.2만 |
|---|
| 2026.06.23 | ₩33,176 | ₩33,477 | ₩32,963 | ₩33,215 | +0.12% | 9.4천 |
|---|
| 2026.06.22 | ₩33,657 | ₩34,178 | ₩33,123 | ₩33,346 | -0.92% | 2.1만 |
|---|
| 2026.06.18 | ₩33,377 | ₩33,983 | ₩33,203 | ₩33,982 | +1.81% | 1.1만 |
|---|
| 2026.06.17 | ₩34,365 | ₩34,672 | ₩33,703 | ₩33,703 | -1.93% | 1.2만 |
|---|
| 2026.06.16 | ₩34,138 | ₩34,712 | ₩34,138 | ₩34,249 | +0.32% | 7.5천 |
|---|
| 2026.06.15 | ₩33,537 | ₩34,378 | ₩33,537 | ₩34,154 | +1.84% | 2.2만 |
|---|
| 2026.06.12 | ₩32,429 | ₩32,896 | ₩32,422 | ₩32,791 | +1.12% | 1.5만 |
|---|
| 2026.06.11 | ₩31,614 | ₩32,688 | ₩31,120 | ₩32,688 | +3.40% | 1만 |
|---|
| 2026.06.10 | ₩31,982 | ₩32,723 | ₩31,972 | ₩31,972 | -0.03% | 1.1만 |
|---|
| 2026.06.09 | ₩33,470 | ₩33,470 | ₩31,695 | ₩32,386 | -3.24% | 2.4만 |
|---|
| 2026.06.08 | ₩32,803 | ₩33,417 | ₩32,416 | ₩33,147 | +1.05% | 9.3천 |
|---|
| 2026.06.05 | ₩33,444 | ₩33,457 | ₩32,302 | ₩32,375 | -3.19% | 2.5만 |
|---|
| 2026.06.04 | ₩33,797 | ₩34,111 | ₩33,484 | ₩33,484 | -0.93% | 1.3만 |
|---|
| 2026.06.03 | ₩35,419 | ₩35,419 | ₩33,458 | ₩33,711 | -4.82% | 4.3만 |
|---|
| 2026.06.02 | ₩36,407 | ₩36,407 | ₩35,419 | ₩35,569 | -2.30% | 1.6만 |
|---|
| 2026.06.01 | ₩37,155 | ₩37,155 | ₩36,114 | ₩36,158 | -2.68% | 2.4만 |
|---|
| 2026.05.29 | ₩35,646 | ₩36,354 | ₩35,606 | ₩36,027 | +1.07% | 2.6만 |
|---|
| 2026.05.28 | ₩34,759 | ₩35,993 | ₩34,759 | ₩35,993 | +3.55% | 1.1만 |
|---|
| 2026.05.27 | ₩34,952 | ₩35,642 | ₩34,845 | ₩35,421 | +1.34% | 2.5만 |
|---|
| 2026.05.26 | ₩34,271 | ₩34,673 | ₩34,018 | ₩34,576 | +0.89% | 1.8만 |
|---|
| 2026.05.22 | ₩34,311 | ₩34,418 | ₩33,771 | ₩34,038 | -0.80% | 1.2만 |
|---|
| 2026.05.21 | ₩35,099 | ₩35,099 | ₩34,285 | ₩34,391 | -2.02% | 3.5만 |
|---|
| 2026.05.20 | ₩35,433 | ₩36,074 | ₩34,685 | ₩35,799 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩35,433 | ₩35,807 | ₩34,765 | ₩35,059 | -1.06% | 2.3만 |
|---|
| 2026.05.18 | ₩35,379 | ₩35,993 | ₩35,152 | ₩35,608 | +0.65% | 2.9만 |
|---|
| 2026.05.15 | ₩35,593 | ₩35,713 | ₩35,313 | ₩35,313 | -0.79% | 1.6만 |
|---|
| 2026.05.14 | ₩35,446 | ₩36,007 | ₩35,006 | ₩35,791 | +0.97% | 1.4만 |
|---|
| 2026.05.13 | ₩36,661 | ₩36,661 | ₩35,219 | ₩35,286 | -3.75% | 3.3만 |
|---|
| 2026.05.12 | ₩37,515 | ₩37,515 | ₩36,594 | ₩36,917 | -1.59% | 1.9만 |
|---|
| 2026.05.11 | ₩38,183 | ₩38,183 | ₩37,182 | ₩37,302 | -2.31% | 4.5만 |
|---|
| 2026.05.08 | ₩38,383 | ₩39,051 | ₩37,199 | ₩37,345 | -2.71% | 3.1만 |
|---|
| 2026.05.07 | ₩36,955 | ₩36,955 | ₩36,100 | ₩36,127 | -2.24% | 2.4만 |
|---|
| 2026.05.06 | ₩37,769 | ₩37,769 | ₩36,749 | ₩37,124 | -1.71% | 2.3만 |
|---|
| 2026.05.05 | ₩37,395 | ₩37,796 | ₩36,935 | ₩37,355 | -0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩37,742 | ₩38,116 | ₩37,493 | ₩37,493 | -0.66% | 9.6천 |
|---|
| 2026.05.01 | ₩36,795 | ₩37,710 | ₩36,795 | ₩37,594 | +2.17% | 2.2만 |
|---|
| 2026.04.30 | ₩36,661 | ₩36,881 | ₩35,840 | ₩36,804 | +0.39% | 1.6만 |
|---|
| 2026.04.29 | ₩36,868 | ₩37,195 | ₩36,447 | ₩36,940 | +0.20% | 3.2만 |
|---|
| 2026.04.28 | ₩37,702 | ₩37,803 | ₩36,915 | ₩37,036 | -1.77% | 2.1만 |
|---|
| 2026.04.27 | ₩37,716 | ₩37,916 | ₩37,315 | ₩37,708 | -0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩37,102 | ₩37,871 | ₩37,102 | ₩37,788 | +1.85% | 2.1만 |
|---|
| 2026.04.23 | ₩38,063 | ₩38,063 | ₩36,754 | ₩37,068 | -2.61% | 2.8만 |
|---|
| 2026.04.22 | ₩39,558 | ₩39,558 | ₩38,597 | ₩38,860 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩39,491 | ₩39,972 | ₩38,450 | ₩38,690 | -2.03% | 1.9만 |
|---|
| 2026.04.20 | ₩38,183 | ₩39,485 | ₩38,183 | ₩39,485 | +3.41% | 2.4만 |
|---|
| 2026.04.17 | ₩37,489 | ₩38,717 | ₩37,489 | ₩38,410 | +2.46% | 1.9만 |
|---|
| 2026.04.16 | ₩36,861 | ₩37,475 | ₩36,848 | ₩37,270 | +1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩37,262 | ₩37,662 | ₩37,102 | ₩37,590 | +0.88% | 1.4만 |
|---|
| 2026.04.14 | ₩36,334 | ₩36,861 | ₩36,100 | ₩36,861 | +1.45% | 1.9만 |
|---|
| 2026.04.13 | ₩34,739 | ₩35,940 | ₩34,552 | ₩35,940 | +3.46% | 2만 |
|---|
| 2026.04.10 | ₩34,712 | ₩34,845 | ₩34,552 | ₩34,739 | +0.08% | 2만 |
|---|
| 2026.04.09 | ₩34,725 | ₩34,872 | ₩34,004 | ₩34,845 | +0.35% | 5.8천 |
|---|
| 2026.04.08 | ₩35,326 | ₩36,354 | ₩35,326 | ₩35,369 | +0.12% | 8.9천 |
|---|
| 2026.04.07 | ₩34,532 | ₩34,532 | ₩34,245 | ₩34,299 | -0.67% | 1만 |
|---|
| 2026.04.06 | ₩34,592 | ₩34,899 | ₩34,378 | ₩34,626 | +0.10% | 1.2만 |
|---|
| 2026.04.02 | ₩33,477 | ₩34,178 | ₩33,003 | ₩34,178 | +2.09% | 8.3천 |
|---|
| 2026.04.01 | ₩34,832 | ₩34,967 | ₩34,405 | ₩34,405 | -1.23% | 1.3만 |
|---|
| 2026.03.31 | ₩33,711 | ₩34,710 | ₩33,669 | ₩34,562 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩32,736 | ₩33,604 | ₩32,736 | ₩33,243 | +1.55% | 1.8만 |
|---|
| 2026.03.27 | ₩33,657 | ₩33,670 | ₩32,602 | ₩32,602 | -3.13% | 2.8만 |
|---|
| 2026.03.26 | ₩33,857 | ₩35,466 | ₩33,857 | ₩34,191 | +0.99% | 7.4천 |
|---|
| 2026.03.25 | ₩35,398 | ₩35,673 | ₩34,805 | ₩34,992 | -1.15% | 1.7만 |
|---|
| 2026.03.24 | ₩35,126 | ₩35,126 | ₩34,484 | ₩34,885 | -0.68% | 7천 |
|---|
| 2026.03.23 | ₩35,593 | ₩35,740 | ₩35,039 | ₩35,393 | -0.56% | 2.1만 |
|---|
| 2026.03.20 | ₩34,992 | ₩35,059 | ₩34,111 | ₩34,538 | -1.30% | 2.1만 |
|---|
| 2026.03.19 | ₩33,377 | ₩34,532 | ₩33,363 | ₩34,258 | +2.64% | 9.4천 |
|---|
| 2026.03.18 | ₩35,860 | ₩36,511 | ₩34,251 | ₩34,512 | -3.76% | 3.1만 |
|---|
| 2026.03.17 | ₩35,593 | ₩36,367 | ₩35,593 | ₩35,740 | +0.41% | 96.8만 |
|---|
| 2026.03.16 | ₩36,167 | ₩36,167 | ₩35,419 | ₩35,673 | -1.37% | 1.7만 |
|---|
| 2026.03.13 | ₩37,275 | ₩37,275 | ₩35,540 | ₩35,560 | -4.60% | 9.9천 |
|---|
| 2026.03.12 | ₩37,409 | ₩37,996 | ₩35,446 | ₩35,446 | -5.25% | 1.8만 |
|---|
| 2026.03.11 | ₩39,304 | ₩40,039 | ₩38,263 | ₩38,951 | -0.90% | 2.9만 |
|---|
| 2026.03.10 | ₩38,931 | ₩39,830 | ₩38,931 | ₩39,342 | +1.06% | 3.2천 |
|---|
| 2026.03.09 | ₩39,545 | ₩39,545 | ₩38,258 | ₩39,184 | -0.91% | 6.9천 |
|---|
| 2026.03.06 | ₩39,318 | ₩39,665 | ₩39,304 | ₩39,558 | +0.61% | 1.9만 |
|---|
| 2026.03.05 | ₩38,758 | ₩39,622 | ₩38,640 | ₩39,518 | +1.96% | 5.3천 |
|---|
| 2026.03.04 | ₩38,357 | ₩39,632 | ₩38,357 | ₩39,358 | +2.61% | 8.5천 |
|---|
| 2026.03.03 | ₩37,662 | ₩38,971 | ₩37,649 | ₩38,437 | +2.06% | 5.4천 |
|---|
| 2026.03.02 | ₩37,315 | ₩39,318 | ₩36,907 | ₩39,104 | +4.79% | 1.5만 |
|---|
| 2026.02.27 | ₩37,395 | ₩39,665 | ₩37,369 | ₩38,757 | +3.64% | 54.4만 |
|---|
| 2026.02.26 | ₩33,110 | ₩34,151 | ₩33,110 | ₩34,151 | +3.15% | 3.1만 |
|---|
| 2026.02.25 | ₩32,642 | ₩33,190 | ₩32,496 | ₩33,043 | +1.23% | 1.2만 |
|---|
| 2026.02.24 | ₩32,349 | ₩32,963 | ₩31,948 | ₩32,601 | +0.78% | 6.4천 |
|---|
| 2026.02.23 | ₩33,590 | ₩33,590 | ₩32,115 | ₩32,576 | -3.02% | 8만 |
|---|
| 2026.02.20 | ₩33,711 | ₩34,218 | ₩33,697 | ₩33,804 | +0.28% | 7.7천 |
|---|
| 2026.02.19 | ₩34,231 | ₩34,231 | ₩33,637 | ₩33,737 | -1.44% | 8.6천 |
|---|
| 2026.02.18 | ₩34,164 | ₩34,792 | ₩34,164 | ₩34,792 | +1.84% | 9.2천 |
|---|
| 2026.02.17 | ₩32,776 | ₩33,430 | ₩32,756 | ₩33,190 | +1.26% | 9.2천 |
|---|
| 2026.02.13 | ₩32,375 | ₩32,936 | ₩32,375 | ₩32,805 | +1.33% | 7.6천 |
|---|
| 2026.02.12 | ₩35,513 | ₩35,513 | ₩32,068 | ₩32,282 | -9.10% | 1.3만 |
|---|
| 2026.02.11 | ₩37,409 | ₩37,409 | ₩35,633 | ₩35,789 | -4.33% | 8.1천 |
|---|
| 2026.02.10 | ₩36,701 | ₩37,996 | ₩36,701 | ₩37,457 | +2.06% | 8.3천 |
|---|
| 2026.02.09 | ₩36,768 | ₩37,529 | ₩36,768 | ₩37,235 | +1.27% | 9.5천 |
|---|
| 2026.02.06 | ₩35,887 | ₩36,981 | ₩35,887 | ₩36,888 | +2.79% | 1.4만 |
|---|
| 2026.02.05 | ₩36,995 | ₩37,435 | ₩35,232 | ₩35,232 | -4.76% | 2.3만 |
|---|
| 2026.02.04 | ₩37,519 | ₩38,283 | ₩37,315 | ₩38,036 | +1.38% | 2만 |
|---|
| 2026.02.03 | ₩38,837 | ₩38,837 | ₩37,474 | ₩37,729 | -2.85% | 2만 |
|---|
| 2026.02.02 | ₩39,291 | ₩40,186 | ₩39,291 | ₩40,049 | +1.93% | 1.4만 |
|---|
| 2026.01.30 | ₩40,813 | ₩40,813 | ₩39,785 | ₩40,068 | -1.83% | 1.3만 |
|---|
| 2026.01.29 | ₩42,469 | ₩42,469 | ₩40,987 | ₩41,107 | -3.21% | 1.5만 |
|---|
| 2026.01.28 | ₩42,963 | ₩43,617 | ₩42,829 | ₩42,829 | -0.31% | 8.4천 |
|---|
| 2026.01.27 | ₩43,228 | ₩43,228 | ₩42,549 | ₩42,976 | -0.58% | 8.9천 |
|---|
| 2026.01.26 | ₩44,057 | ₩44,147 | ₩43,497 | ₩43,630 | -0.97% | 9.5천 |
|---|
| 2026.01.23 | ₩43,323 | ₩44,591 | ₩43,323 | ₩44,084 | +1.76% | 3.7만 |
|---|
| 2026.01.22 | ₩43,083 | ₩43,737 | ₩43,083 | ₩43,470 | +0.90% | 5.4천 |
|---|
| 2026.01.21 | ₩42,335 | ₩43,710 | ₩42,335 | ₩43,104 | +1.82% | 7.9천 |
|---|
| 2026.01.20 | ₩42,909 | ₩43,457 | ₩42,202 | ₩42,202 | -1.65% | 2만 |
|---|
| 2026.01.16 | ₩44,004 | ₩44,117 | ₩43,625 | ₩44,044 | +0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩43,884 | ₩44,031 | ₩43,323 | ₩44,031 | +0.33% | 2.9만 |
|---|
| 2026.01.14 | ₩45,566 | ₩45,619 | ₩43,937 | ₩44,431 | -2.49% | 8.5천 |
|---|
| 2026.01.13 | ₩45,926 | ₩46,314 | ₩45,382 | ₩45,784 | -0.31% | 1만 |
|---|
| 2026.01.12 | ₩47,822 | ₩47,902 | ₩46,848 | ₩47,582 | -0.50% | 1.6만 |
|---|
| 2026.01.09 | ₩47,462 | ₩47,462 | ₩46,500 | ₩46,914 | -1.15% | 1.2만 |
|---|
| 2026.01.08 | ₩48,476 | ₩48,476 | ₩47,195 | ₩47,334 | -2.36% | 1.3만 |
|---|
| 2026.01.07 | ₩48,063 | ₩49,184 | ₩48,009 | ₩49,184 | +2.33% | 1.7만 |
|---|
| 2026.01.06 | ₩46,954 | ₩47,675 | ₩46,711 | ₩47,674 | +1.53% | 1.9만 |
|---|
| 2026.01.05 | ₩44,578 | ₩47,261 | ₩44,578 | ₩46,861 | +5.12% | 2.2만 |
|---|
| 2026.01.02 | ₩45,659 | ₩45,659 | ₩43,550 | ₩44,832 | -1.81% | 2.9만 |
|---|
| 2025.12.31 | ₩45,673 | ₩45,860 | ₩45,392 | ₩45,392 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩45,793 | ₩46,120 | ₩45,633 | ₩45,769 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩45,539 | ₩45,920 | ₩45,539 | ₩45,840 | +0.66% | 2.3만 |
|---|
| 2025.12.26 | ₩45,886 | ₩46,019 | ₩45,527 | ₩45,968 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩45,059 | ₩46,527 | ₩45,059 | ₩46,295 | +2.74% | 7.3천 |
|---|
| 2025.12.23 | ₩45,406 | ₩45,527 | ₩44,979 | ₩45,527 | +0.27% | 5.3천 |
|---|
| 2025.12.22 | ₩45,900 | ₩46,073 | ₩45,506 | ₩45,659 | -0.52% | 3.1만 |
|---|
| 2025.12.19 | ₩44,858 | ₩45,659 | ₩44,858 | ₩45,594 | +1.64% | 1.6만 |
|---|
| 2025.12.18 | ₩44,805 | ₩45,472 | ₩44,805 | ₩45,039 | +0.52% | 5.8천 |
|---|
| 2025.12.17 | ₩45,659 | ₩45,926 | ₩44,925 | ₩44,925 | -1.61% | 2.5만 |
|---|
| 2025.12.16 | ₩44,778 | ₩45,814 | ₩44,778 | ₩45,753 | +2.18% | 1.6만 |
|---|
| 2025.12.15 | ₩45,766 | ₩46,300 | ₩45,192 | ₩45,195 | -1.25% | 3.8만 |
|---|
| 2025.12.12 | ₩44,525 | ₩45,659 | ₩44,525 | ₩45,526 | +2.25% | 1.3만 |
|---|
| 2025.12.11 | ₩44,992 | ₩44,992 | ₩44,725 | ₩44,877 | -0.26% | 6.7천 |
|---|
| 2025.12.10 | ₩43,964 | ₩45,099 | ₩43,964 | ₩45,072 | +2.52% | 8.4천 |
|---|
| 2025.12.09 | ₩43,804 | ₩44,351 | ₩43,523 | ₩44,172 | +0.84% | 1.3만 |
|---|
| 2025.12.08 | ₩43,724 | ₩44,117 | ₩43,523 | ₩43,806 | +0.19% | 1.8만 |
|---|
| 2025.12.05 | ₩43,897 | ₩44,571 | ₩43,657 | ₩43,790 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩43,964 | ₩44,538 | ₩43,603 | ₩44,458 | +1.12% | 1.4만 |
|---|
| 2025.12.03 | ₩43,683 | ₩45,630 | ₩43,683 | ₩44,591 | +2.08% | 1.4만 |
|---|
| 2025.12.02 | ₩46,527 | ₩47,528 | ₩43,670 | ₩43,670 | -6.14% | 3.1만 |
|---|
| 2025.12.01 | ₩46,607 | ₩48,249 | ₩46,607 | ₩46,981 | +0.80% | 3.1만 |
|---|
| 2025.11.28 | ₩47,395 | ₩48,610 | ₩47,395 | ₩48,196 | +1.69% | 8.5천 |
|---|
| 2025.11.26 | ₩47,395 | ₩48,530 | ₩47,328 | ₩48,063 | +1.41% | 9.6천 |
|---|
| 2025.11.25 | ₩45,993 | ₩47,395 | ₩45,993 | ₩47,395 | +3.05% | 1.1만 |
|---|
| 2025.11.24 | ₩46,060 | ₩46,727 | ₩45,926 | ₩46,327 | +0.58% | 6만 |
|---|
| 2025.11.21 | ₩46,460 | ₩46,727 | ₩44,725 | ₩46,193 | -0.57% | 1.8만 |
|---|
| 2025.11.20 | ₩47,862 | ₩48,223 | ₩46,193 | ₩46,193 | -3.49% | 1.8만 |
|---|
| 2025.11.19 | ₩43,724 | ₩47,395 | ₩43,590 | ₩46,928 | +7.33% | 1.9만 |
|---|
| 2025.11.18 | ₩44,324 | ₩44,925 | ₩43,824 | ₩44,591 | +0.60% | 2.3만 |
|---|
| 2025.11.17 | ₩46,127 | ₩46,394 | ₩44,391 | ₩44,992 | -2.46% | 4.5만 |
|---|
| 2025.11.14 | ₩46,727 | ₩47,068 | ₩45,726 | ₩46,394 | -0.71% | 3.8만 |
|---|
| 2025.11.13 | ₩48,330 | ₩49,164 | ₩46,727 | ₩46,994 | -2.76% | 1.3만 |
|---|
| 2025.11.12 | ₩50,065 | ₩50,065 | ₩49,431 | ₩49,798 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩50,199 | ₩50,199 | ₩49,665 | ₩50,065 | -0.27% | 7.3천 |
|---|
| 2025.11.10 | ₩50,065 | ₩50,599 | ₩49,231 | ₩50,065 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩47,195 | ₩50,299 | ₩46,861 | ₩49,398 | +4.67% | 6.3만 |
|---|
| 2025.11.06 | ₩55,672 | ₩56,233 | ₩53,403 | ₩53,670 | -3.60% | 3.2만 |
|---|
| 2025.11.05 | ₩55,806 | ₩56,674 | ₩55,479 | ₩56,073 | +0.48% | 1.3만 |
|---|
| 2025.11.04 | ₩56,206 | ₩56,206 | ₩54,738 | ₩55,405 | -1.43% | 2.3만 |
|---|
| 2025.11.03 | ₩57,542 | ₩57,942 | ₩56,006 | ₩56,607 | -1.62% | 1.7만 |
|---|
| 2025.10.31 | ₩57,074 | ₩57,608 | ₩56,407 | ₩57,295 | +0.39% | 2.2만 |
|---|
| 2025.10.30 | ₩58,076 | ₩58,076 | ₩55,806 | ₩55,886 | -3.77% | 2.1만 |
|---|
| 2025.10.29 | ₩60,479 | ₩60,479 | ₩58,076 | ₩59,010 | -2.43% | 1.9만 |
|---|
| 2025.10.28 | ₩60,479 | ₩61,747 | ₩60,479 | ₩60,946 | +0.77% | 1.3만 |
|---|
| 2025.10.27 | ₩61,413 | ₩61,747 | ₩60,913 | ₩61,013 | -0.65% | 1.4만 |
|---|
| 2025.10.24 | ₩60,212 | ₩61,013 | ₩60,212 | ₩60,479 | +0.44% | 1.5만 |
|---|
| 2025.10.23 | ₩58,209 | ₩60,278 | ₩58,209 | ₩59,945 | +2.98% | 9.8천 |
|---|
| 2025.10.22 | ₩60,746 | ₩60,746 | ₩58,810 | ₩59,477 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩59,344 | ₩60,746 | ₩59,344 | ₩60,412 | +1.80% | 7.2천 |
|---|
| 2025.10.20 | ₩59,477 | ₩59,678 | ₩58,476 | ₩59,411 | -0.11% | 6.1만 |
|---|
| 2025.10.17 | ₩57,275 | ₩59,010 | ₩57,275 | ₩58,877 | +2.80% | 2.7만 |
|---|
| 2025.10.16 | ₩59,477 | ₩60,011 | ₩58,022 | ₩58,743 | -1.23% | 2만 |
|---|
| 2025.10.15 | ₩61,079 | ₩61,393 | ₩59,945 | ₩60,278 | -1.31% | 1.3만 |
|---|
| 2025.10.14 | ₩59,010 | ₩61,213 | ₩57,475 | ₩60,479 | +2.49% | 1.4만 |
|---|
| 2025.10.13 | ₩60,278 | ₩60,445 | ₩59,144 | ₩59,611 | -1.11% | 8.5천 |
|---|
| 2025.10.10 | ₩63,483 | ₩63,616 | ₩59,010 | ₩59,277 | -6.62% | 3.2만 |
|---|