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 | ₩30,570 | ₩31,357 | ₩30,570 | ₩31,357 | +2.57% | 1.5만 |
| 2026.10.08 | ₩29,957 | ₩30,557 | ₩29,823 | ₩30,384 | +1.42% | 7.7천 |
| 2026.10.07 | ₩30,597 | ₩30,944 | ₩30,584 | ₩30,816 | +0.71% | 2.2만 |
| 2026.10.06 | ₩30,343 | ₩31,044 | ₩30,343 | ₩30,877 | +1.76% | 1.1만 |
| 2026.10.05 | ₩30,103 | ₩30,917 | ₩30,103 | ₩30,917 | +2.70% | 9천 |
| 2026.10.02 | ₩30,410 | ₩30,730 | ₩30,213 | ₩30,213 | -0.65% | 1.8만 |
| 2026.10.01 | ₩29,958 | ₩30,083 | ₩29,450 | ₩29,993 | +0.12% | 1.8만 |
| 2026.09.30 | ₩30,157 | ₩30,490 | ₩30,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,161 |
| +0.01% |
| 1.5만 |
| 2026.09.29 | ₩29,810 | ₩30,262 | ₩29,810 | ₩30,262 | +1.52% | 4.6천 |
|---|
| 2026.09.28 | ₩30,570 | ₩30,570 | ₩29,981 | ₩29,981 | -1.93% | 1.1만 |
|---|
| 2026.09.25 | ₩30,984 | ₩31,317 | ₩30,677 | ₩30,924 | -0.19% | 1.7만 |
|---|
| 2026.09.24 | ₩30,397 | ₩30,986 | ₩30,397 | ₩30,986 | +1.94% | 6.7천 |
|---|
| 2026.09.23 | ₩31,144 | ₩31,144 | ₩30,290 | ₩30,444 | -2.25% | 1.6만 |
|---|
| 2026.09.22 | ₩31,477 | ₩31,677 | ₩31,210 | ₩31,352 | -0.40% | 6.1천 |
|---|
| 2026.09.21 | ₩30,997 | ₩31,437 | ₩30,957 | ₩31,428 | +1.39% | 6.7천 |
|---|
| 2026.09.18 | ₩31,117 | ₩31,117 | ₩30,730 | ₩30,905 | -0.68% | 1.3만 |
|---|
| 2026.09.17 | ₩31,391 | ₩31,411 | ₩30,984 | ₩31,120 | -0.86% | 7.5천 |
|---|
| 2026.09.16 | ₩31,677 | ₩31,831 | ₩31,010 | ₩31,276 | -1.27% | 1.3만 |
|---|
| 2026.09.15 | ₩32,211 | ₩32,344 | ₩31,753 | ₩31,853 | -1.11% | 1.4만 |
|---|
| 2026.09.14 | ₩31,984 | ₩32,438 | ₩31,984 | ₩32,277 | +0.92% | 1.1만 |
|---|
| 2026.09.11 | ₩32,144 | ₩32,424 | ₩32,037 | ₩32,037 | -0.33% | 6.2천 |
|---|
| 2026.09.10 | ₩32,037 | ₩32,504 | ₩31,637 | ₩32,021 | -0.05% | 2만 |
|---|
| 2026.09.09 | ₩32,177 | ₩32,704 | ₩31,844 | ₩32,514 | +1.04% | 6.4천 |
|---|
| 2026.09.08 | ₩33,318 | ₩33,509 | ₩32,651 | ₩32,651 | -2.00% | 1.1만 |
|---|
| 2026.09.04 | ₩33,371 | ₩33,745 | ₩33,224 | ₩33,623 | +0.76% | 6.1천 |
|---|
| 2026.09.03 | ₩33,491 | ₩33,958 | ₩33,438 | ₩33,799 | +0.92% | 8.3천 |
|---|
| 2026.09.02 | ₩31,677 | ₩33,931 | ₩31,677 | ₩33,806 | +6.72% | 1.6만 |
|---|
| 2026.09.01 | ₩33,318 | ₩33,318 | ₩32,011 | ₩32,015 | -3.91% | 2.3만 |
|---|
| 2026.08.31 | ₩34,078 | ₩34,078 | ₩33,345 | ₩33,591 | -1.43% | 1.1만 |
|---|
| 2026.08.28 | ₩34,612 | ₩34,618 | ₩34,038 | ₩34,205 | -1.18% | 9.8천 |
|---|
| 2026.08.27 | ₩34,945 | ₩35,178 | ₩34,718 | ₩34,760 | -0.53% | 7.6천 |
|---|
| 2026.08.26 | ₩34,465 | ₩34,825 | ₩34,225 | ₩34,505 | +0.12% | 6.8천 |
|---|
| 2026.08.25 | ₩34,198 | ₩34,461 | ₩34,191 | ₩34,437 | +0.70% | 6.3천 |
|---|
| 2026.08.24 | ₩33,998 | ₩34,678 | ₩33,998 | ₩34,103 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩34,051 | ₩34,145 | ₩33,861 | ₩33,861 | -0.56% | 1.3만 |
|---|
| 2026.08.20 | ₩34,011 | ₩34,183 | ₩33,491 | ₩33,713 | -0.88% | 1.3만 |
|---|
| 2026.08.19 | ₩33,811 | ₩34,398 | ₩33,811 | ₩34,154 | +1.01% | 6.4천 |
|---|
| 2026.08.18 | ₩34,265 | ₩34,265 | ₩33,877 | ₩33,877 | -1.13% | 3.2천 |
|---|
| 2026.08.17 | ₩34,385 | ₩34,597 | ₩33,985 | ₩34,035 | -1.02% | 5.9천 |
|---|
| 2026.08.14 | ₩34,625 | ₩34,945 | ₩34,625 | ₩34,737 | +0.32% | 7.4천 |
|---|
| 2026.08.13 | ₩33,818 | ₩34,930 | ₩33,818 | ₩34,930 | +3.29% | 9.1천 |
|---|
| 2026.08.12 | ₩33,691 | ₩33,938 | ₩33,304 | ₩33,694 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩34,131 | ₩34,131 | ₩33,758 | ₩33,851 | -0.82% | 1.9만 |
|---|
| 2026.08.10 | ₩33,931 | ₩34,118 | ₩33,811 | ₩33,877 | -0.16% | 8천 |
|---|
| 2026.08.07 | ₩34,185 | ₩34,185 | ₩33,545 | ₩33,723 | -1.35% | 6.2천 |
|---|
| 2026.08.06 | ₩34,678 | ₩34,678 | ₩33,558 | ₩33,834 | -2.43% | 2.8만 |
|---|
| 2026.08.05 | ₩35,745 | ₩36,085 | ₩35,385 | ₩35,605 | -0.39% | 1.2만 |
|---|
| 2026.08.04 | ₩35,345 | ₩35,679 | ₩35,345 | ₩35,652 | +0.87% | 1.6만 |
|---|
| 2026.08.03 | ₩34,745 | ₩34,772 | ₩34,478 | ₩34,718 | -0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩35,012 | ₩35,012 | ₩34,278 | ₩34,505 | -1.45% | 1.1만 |
|---|
| 2026.07.30 | ₩35,145 | ₩35,145 | ₩34,558 | ₩35,038 | -0.30% | 4.6천 |
|---|
| 2026.07.29 | ₩35,519 | ₩35,972 | ₩35,118 | ₩35,399 | -0.34% | 7.4천 |
|---|
| 2026.07.28 | ₩35,212 | ₩35,612 | ₩34,958 | ₩35,612 | +1.14% | 9.7천 |
|---|
| 2026.07.27 | ₩34,278 | ₩34,917 | ₩34,278 | ₩34,917 | +1.86% | 1.1만 |
|---|
| 2026.07.24 | ₩33,545 | ₩33,985 | ₩33,377 | ₩33,702 | +0.47% | 6.4천 |
|---|
| 2026.07.23 | ₩33,638 | ₩33,905 | ₩33,211 | ₩33,545 | -0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩35,399 | ₩35,399 | ₩34,211 | ₩34,315 | -3.06% | 8.9천 |
|---|
| 2026.07.21 | ₩34,545 | ₩35,408 | ₩34,545 | ₩35,318 | +2.24% | 7.6천 |
|---|
| 2026.07.20 | ₩34,905 | ₩35,172 | ₩34,532 | ₩34,856 | -0.14% | 9.8천 |
|---|
| 2026.07.17 | ₩34,761 | ₩35,158 | ₩34,761 | ₩35,158 | +1.14% | 7.3천 |
|---|
| 2026.07.16 | ₩35,572 | ₩35,572 | ₩35,158 | ₩35,185 | -1.09% | 9.3천 |
|---|
| 2026.07.15 | ₩35,345 | ₩36,412 | ₩34,258 | ₩35,905 | +1.58% | 1.9만 |
|---|
| 2026.07.14 | ₩35,185 | ₩35,512 | ₩35,052 | ₩35,359 | +0.49% | 9.1천 |
|---|
| 2026.07.13 | ₩34,278 | ₩34,846 | ₩34,025 | ₩34,772 | +1.44% | 6.8천 |
|---|
| 2026.07.10 | ₩35,118 | ₩35,118 | ₩34,278 | ₩34,438 | -1.94% | 1.2만 |
|---|
| 2026.07.09 | ₩33,745 | ₩34,490 | ₩33,685 | ₩34,265 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩34,211 | ₩34,532 | ₩33,801 | ₩34,532 | +0.94% | 1만 |
|---|
| 2026.07.07 | ₩35,879 | ₩35,879 | ₩34,745 | ₩34,852 | -2.86% | 1.3만 |
|---|
| 2026.07.06 | ₩35,292 | ₩35,292 | ₩34,732 | ₩35,254 | -0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩35,012 | ₩35,465 | ₩34,825 | ₩34,825 | -0.53% | 1만 |
|---|
| 2026.07.01 | ₩34,185 | ₩35,132 | ₩34,185 | ₩34,825 | +1.87% | 7.9천 |
|---|
| 2026.06.30 | ₩34,985 | ₩34,985 | ₩34,145 | ₩34,412 | -1.64% | 6.9천 |
|---|
| 2026.06.29 | ₩35,078 | ₩35,278 | ₩34,865 | ₩34,972 | -0.30% | 1.1만 |
|---|
| 2026.06.26 | ₩33,438 | ₩34,878 | ₩33,438 | ₩34,852 | +4.23% | 2만 |
|---|
| 2026.06.25 | ₩33,825 | ₩34,111 | ₩33,491 | ₩33,491 | -0.99% | 1.6만 |
|---|
| 2026.06.24 | ₩34,038 | ₩34,732 | ₩34,025 | ₩34,485 | +1.31% | 1.2만 |
|---|
| 2026.06.23 | ₩33,144 | ₩33,445 | ₩32,931 | ₩33,183 | +0.12% | 9.4천 |
|---|
| 2026.06.22 | ₩33,625 | ₩34,145 | ₩33,091 | ₩33,314 | -0.92% | 2.1만 |
|---|
| 2026.06.18 | ₩33,345 | ₩33,950 | ₩33,171 | ₩33,949 | +1.81% | 1.1만 |
|---|
| 2026.06.17 | ₩34,331 | ₩34,638 | ₩33,670 | ₩33,670 | -1.93% | 1.2만 |
|---|
| 2026.06.16 | ₩34,105 | ₩34,678 | ₩34,105 | ₩34,215 | +0.32% | 7.5천 |
|---|
| 2026.06.15 | ₩33,505 | ₩34,345 | ₩33,505 | ₩34,121 | +1.84% | 2.2만 |
|---|
| 2026.06.12 | ₩32,398 | ₩32,864 | ₩32,391 | ₩32,759 | +1.12% | 1.5만 |
|---|
| 2026.06.11 | ₩31,584 | ₩32,656 | ₩31,090 | ₩32,656 | +3.40% | 1만 |
|---|
| 2026.06.10 | ₩31,951 | ₩32,691 | ₩31,941 | ₩31,941 | -0.03% | 1.1만 |
|---|
| 2026.06.09 | ₩33,438 | ₩33,438 | ₩31,664 | ₩32,355 | -3.24% | 2.4만 |
|---|
| 2026.06.08 | ₩32,771 | ₩33,385 | ₩32,384 | ₩33,115 | +1.05% | 9.3천 |
|---|
| 2026.06.05 | ₩33,411 | ₩33,425 | ₩32,271 | ₩32,344 | -3.19% | 2.5만 |
|---|
| 2026.06.04 | ₩33,765 | ₩34,078 | ₩33,451 | ₩33,451 | -0.93% | 1.3만 |
|---|
| 2026.06.03 | ₩35,385 | ₩35,385 | ₩33,426 | ₩33,678 | -4.82% | 4.3만 |
|---|
| 2026.06.02 | ₩36,372 | ₩36,372 | ₩35,385 | ₩35,535 | -2.30% | 1.6만 |
|---|
| 2026.06.01 | ₩37,119 | ₩37,119 | ₩36,079 | ₩36,123 | -2.68% | 2.4만 |
|---|
| 2026.05.29 | ₩35,612 | ₩36,319 | ₩35,572 | ₩35,992 | +1.07% | 2.6만 |
|---|
| 2026.05.28 | ₩34,725 | ₩35,959 | ₩34,725 | ₩35,959 | +3.55% | 1.1만 |
|---|
| 2026.05.27 | ₩34,918 | ₩35,608 | ₩34,812 | ₩35,387 | +1.34% | 2.5만 |
|---|
| 2026.05.26 | ₩34,238 | ₩34,640 | ₩33,985 | ₩34,542 | +0.89% | 1.8만 |
|---|
| 2026.05.22 | ₩34,278 | ₩34,385 | ₩33,738 | ₩34,005 | -0.80% | 1.2만 |
|---|
| 2026.05.21 | ₩35,065 | ₩35,065 | ₩34,251 | ₩34,358 | -2.02% | 3.5만 |
|---|
| 2026.05.20 | ₩35,399 | ₩36,039 | ₩34,652 | ₩35,764 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩35,399 | ₩35,772 | ₩34,732 | ₩35,025 | -1.06% | 2.3만 |
|---|
| 2026.05.18 | ₩35,345 | ₩35,959 | ₩35,118 | ₩35,573 | +0.65% | 2.9만 |
|---|
| 2026.05.15 | ₩35,559 | ₩35,679 | ₩35,278 | ₩35,278 | -0.79% | 1.6만 |
|---|
| 2026.05.14 | ₩35,412 | ₩35,972 | ₩34,972 | ₩35,756 | +0.97% | 1.4만 |
|---|
| 2026.05.13 | ₩36,626 | ₩36,626 | ₩35,185 | ₩35,252 | -3.75% | 3.3만 |
|---|
| 2026.05.12 | ₩37,479 | ₩37,479 | ₩36,559 | ₩36,882 | -1.59% | 1.9만 |
|---|
| 2026.05.11 | ₩38,146 | ₩38,146 | ₩37,146 | ₩37,266 | -2.31% | 4.5만 |
|---|
| 2026.05.08 | ₩38,346 | ₩39,013 | ₩37,163 | ₩37,308 | -2.71% | 3.1만 |
|---|
| 2026.05.07 | ₩36,919 | ₩36,919 | ₩36,065 | ₩36,092 | -2.24% | 2.4만 |
|---|
| 2026.05.06 | ₩37,733 | ₩37,733 | ₩36,714 | ₩37,088 | -1.71% | 2.3만 |
|---|
| 2026.05.05 | ₩37,359 | ₩37,759 | ₩36,899 | ₩37,319 | -0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩37,706 | ₩38,079 | ₩37,457 | ₩37,457 | -0.66% | 9.6천 |
|---|
| 2026.05.01 | ₩36,759 | ₩37,674 | ₩36,759 | ₩37,558 | +2.17% | 2.2만 |
|---|
| 2026.04.30 | ₩36,626 | ₩36,846 | ₩35,805 | ₩36,768 | +0.39% | 1.6만 |
|---|
| 2026.04.29 | ₩36,832 | ₩37,159 | ₩36,412 | ₩36,904 | +0.20% | 3.2만 |
|---|
| 2026.04.28 | ₩37,666 | ₩37,766 | ₩36,879 | ₩37,000 | -1.77% | 2.1만 |
|---|
| 2026.04.27 | ₩37,679 | ₩37,879 | ₩37,279 | ₩37,671 | -0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩37,066 | ₩37,834 | ₩37,066 | ₩37,751 | +1.85% | 2.1만 |
|---|
| 2026.04.23 | ₩38,026 | ₩38,026 | ₩36,719 | ₩37,032 | -2.61% | 2.8만 |
|---|
| 2026.04.22 | ₩39,520 | ₩39,520 | ₩38,560 | ₩38,822 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩39,453 | ₩39,933 | ₩38,413 | ₩38,653 | -2.03% | 1.9만 |
|---|
| 2026.04.20 | ₩38,146 | ₩39,447 | ₩38,146 | ₩39,447 | +3.41% | 2.4만 |
|---|
| 2026.04.17 | ₩37,453 | ₩38,680 | ₩37,453 | ₩38,373 | +2.46% | 1.9만 |
|---|
| 2026.04.16 | ₩36,826 | ₩37,439 | ₩36,812 | ₩37,234 | +1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩37,226 | ₩37,626 | ₩37,066 | ₩37,554 | +0.88% | 1.4만 |
|---|
| 2026.04.14 | ₩36,299 | ₩36,826 | ₩36,065 | ₩36,826 | +1.45% | 1.9만 |
|---|
| 2026.04.13 | ₩34,705 | ₩35,905 | ₩34,518 | ₩35,905 | +3.46% | 2만 |
|---|
| 2026.04.10 | ₩34,678 | ₩34,812 | ₩34,518 | ₩34,705 | +0.08% | 2만 |
|---|
| 2026.04.09 | ₩34,692 | ₩34,838 | ₩33,971 | ₩34,812 | +0.35% | 5.8천 |
|---|
| 2026.04.08 | ₩35,292 | ₩36,319 | ₩35,292 | ₩35,335 | +0.12% | 8.9천 |
|---|
| 2026.04.07 | ₩34,498 | ₩34,498 | ₩34,211 | ₩34,266 | -0.67% | 1만 |
|---|
| 2026.04.06 | ₩34,558 | ₩34,865 | ₩34,345 | ₩34,593 | +0.10% | 1.2만 |
|---|
| 2026.04.02 | ₩33,445 | ₩34,145 | ₩32,971 | ₩34,145 | +2.09% | 8.3천 |
|---|
| 2026.04.01 | ₩34,798 | ₩34,933 | ₩34,372 | ₩34,372 | -1.23% | 1.3만 |
|---|
| 2026.03.31 | ₩33,678 | ₩34,677 | ₩33,637 | ₩34,529 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩32,704 | ₩33,571 | ₩32,704 | ₩33,211 | +1.55% | 1.8만 |
|---|
| 2026.03.27 | ₩33,625 | ₩33,638 | ₩32,571 | ₩32,571 | -3.13% | 2.8만 |
|---|
| 2026.03.26 | ₩33,825 | ₩35,432 | ₩33,825 | ₩34,158 | +0.99% | 7.4천 |
|---|
| 2026.03.25 | ₩35,364 | ₩35,639 | ₩34,772 | ₩34,958 | -1.15% | 1.7만 |
|---|
| 2026.03.24 | ₩35,092 | ₩35,092 | ₩34,450 | ₩34,852 | -0.68% | 7천 |
|---|
| 2026.03.23 | ₩35,559 | ₩35,705 | ₩35,005 | ₩35,359 | -0.56% | 2.1만 |
|---|
| 2026.03.20 | ₩34,958 | ₩35,025 | ₩34,078 | ₩34,505 | -1.30% | 2.1만 |
|---|
| 2026.03.19 | ₩33,345 | ₩34,498 | ₩33,331 | ₩34,225 | +2.64% | 9.4천 |
|---|
| 2026.03.18 | ₩35,825 | ₩36,476 | ₩34,218 | ₩34,478 | -3.76% | 3.1만 |
|---|
| 2026.03.17 | ₩35,559 | ₩36,332 | ₩35,559 | ₩35,705 | +0.41% | 96.8만 |
|---|
| 2026.03.16 | ₩36,132 | ₩36,132 | ₩35,385 | ₩35,639 | -1.37% | 1.7만 |
|---|
| 2026.03.13 | ₩37,239 | ₩37,239 | ₩35,505 | ₩35,525 | -4.60% | 9.9천 |
|---|
| 2026.03.12 | ₩37,373 | ₩37,959 | ₩35,412 | ₩35,412 | -5.25% | 1.8만 |
|---|
| 2026.03.11 | ₩39,266 | ₩40,000 | ₩38,226 | ₩38,913 | -0.90% | 2.9만 |
|---|
| 2026.03.10 | ₩38,893 | ₩39,792 | ₩38,893 | ₩39,304 | +1.06% | 3.2천 |
|---|
| 2026.03.09 | ₩39,507 | ₩39,507 | ₩38,221 | ₩39,146 | -0.91% | 6.9천 |
|---|
| 2026.03.06 | ₩39,280 | ₩39,627 | ₩39,266 | ₩39,520 | +0.61% | 1.9만 |
|---|
| 2026.03.05 | ₩38,721 | ₩39,584 | ₩38,602 | ₩39,480 | +1.96% | 5.3천 |
|---|
| 2026.03.04 | ₩38,319 | ₩39,593 | ₩38,319 | ₩39,320 | +2.61% | 8.5천 |
|---|
| 2026.03.03 | ₩37,626 | ₩38,933 | ₩37,613 | ₩38,400 | +2.06% | 5.4천 |
|---|
| 2026.03.02 | ₩37,279 | ₩39,280 | ₩36,871 | ₩39,066 | +4.79% | 1.5만 |
|---|
| 2026.02.27 | ₩37,359 | ₩39,627 | ₩37,333 | ₩38,720 | +3.64% | 54.4만 |
|---|
| 2026.02.26 | ₩33,078 | ₩34,118 | ₩33,078 | ₩34,118 | +3.15% | 3.1만 |
|---|
| 2026.02.25 | ₩32,611 | ₩33,158 | ₩32,464 | ₩33,011 | +1.23% | 1.2만 |
|---|
| 2026.02.24 | ₩32,317 | ₩32,931 | ₩31,917 | ₩32,570 | +0.78% | 6.4천 |
|---|
| 2026.02.23 | ₩33,558 | ₩33,558 | ₩32,084 | ₩32,544 | -3.02% | 8만 |
|---|
| 2026.02.20 | ₩33,678 | ₩34,185 | ₩33,665 | ₩33,771 | +0.28% | 7.7천 |
|---|
| 2026.02.19 | ₩34,198 | ₩34,198 | ₩33,605 | ₩33,705 | -1.44% | 8.6천 |
|---|
| 2026.02.18 | ₩34,131 | ₩34,758 | ₩34,131 | ₩34,758 | +1.84% | 9.2천 |
|---|
| 2026.02.17 | ₩32,744 | ₩33,398 | ₩32,724 | ₩33,158 | +1.26% | 9.2천 |
|---|
| 2026.02.13 | ₩32,344 | ₩32,904 | ₩32,344 | ₩32,774 | +1.33% | 7.6천 |
|---|
| 2026.02.12 | ₩35,479 | ₩35,479 | ₩32,037 | ₩32,251 | -9.10% | 1.3만 |
|---|
| 2026.02.11 | ₩37,373 | ₩37,373 | ₩35,599 | ₩35,755 | -4.33% | 8.1천 |
|---|
| 2026.02.10 | ₩36,666 | ₩37,959 | ₩36,666 | ₩37,421 | +2.06% | 8.3천 |
|---|
| 2026.02.09 | ₩36,732 | ₩37,493 | ₩36,732 | ₩37,199 | +1.27% | 9.5천 |
|---|
| 2026.02.06 | ₩35,852 | ₩36,946 | ₩35,852 | ₩36,852 | +2.79% | 1.4만 |
|---|
| 2026.02.05 | ₩36,959 | ₩37,399 | ₩35,198 | ₩35,198 | -4.76% | 2.3만 |
|---|
| 2026.02.04 | ₩37,483 | ₩38,246 | ₩37,279 | ₩37,999 | +1.38% | 2만 |
|---|
| 2026.02.03 | ₩38,800 | ₩38,800 | ₩37,438 | ₩37,693 | -2.85% | 2만 |
|---|
| 2026.02.02 | ₩39,253 | ₩40,147 | ₩39,253 | ₩40,011 | +1.93% | 1.4만 |
|---|
| 2026.01.30 | ₩40,774 | ₩40,774 | ₩39,747 | ₩40,029 | -1.83% | 1.3만 |
|---|
| 2026.01.29 | ₩42,428 | ₩42,428 | ₩40,947 | ₩41,067 | -3.21% | 1.5만 |
|---|
| 2026.01.28 | ₩42,921 | ₩43,575 | ₩42,788 | ₩42,788 | -0.31% | 8.4천 |
|---|
| 2026.01.27 | ₩43,186 | ₩43,186 | ₩42,508 | ₩42,934 | -0.58% | 8.9천 |
|---|
| 2026.01.26 | ₩44,015 | ₩44,104 | ₩43,455 | ₩43,588 | -0.97% | 9.5천 |
|---|
| 2026.01.23 | ₩43,281 | ₩44,548 | ₩43,281 | ₩44,041 | +1.76% | 3.7만 |
|---|
| 2026.01.22 | ₩43,041 | ₩43,695 | ₩43,041 | ₩43,428 | +0.90% | 5.4천 |
|---|
| 2026.01.21 | ₩42,294 | ₩43,668 | ₩42,294 | ₩43,062 | +1.82% | 7.9천 |
|---|
| 2026.01.20 | ₩42,868 | ₩43,415 | ₩42,161 | ₩42,161 | -1.65% | 2만 |
|---|
| 2026.01.16 | ₩43,961 | ₩44,075 | ₩43,583 | ₩44,001 | +0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩43,841 | ₩43,988 | ₩43,281 | ₩43,988 | +0.33% | 2.9만 |
|---|
| 2026.01.14 | ₩45,522 | ₩45,575 | ₩43,895 | ₩44,388 | -2.49% | 8.5천 |
|---|
| 2026.01.13 | ₩45,882 | ₩46,269 | ₩45,338 | ₩45,739 | -0.31% | 1만 |
|---|
| 2026.01.12 | ₩47,776 | ₩47,856 | ₩46,802 | ₩47,536 | -0.50% | 1.6만 |
|---|
| 2026.01.09 | ₩47,416 | ₩47,416 | ₩46,456 | ₩46,869 | -1.15% | 1.2만 |
|---|
| 2026.01.08 | ₩48,430 | ₩48,430 | ₩47,149 | ₩47,288 | -2.36% | 1.3만 |
|---|
| 2026.01.07 | ₩48,016 | ₩49,136 | ₩47,963 | ₩49,136 | +2.33% | 1.7만 |
|---|
| 2026.01.06 | ₩46,909 | ₩47,629 | ₩46,666 | ₩47,628 | +1.53% | 1.9만 |
|---|
| 2026.01.05 | ₩44,535 | ₩47,216 | ₩44,535 | ₩46,816 | +5.12% | 2.2만 |
|---|
| 2026.01.02 | ₩45,615 | ₩45,615 | ₩43,508 | ₩44,788 | -1.81% | 2.9만 |
|---|
| 2025.12.31 | ₩45,629 | ₩45,815 | ₩45,349 | ₩45,349 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩45,749 | ₩46,075 | ₩45,589 | ₩45,725 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩45,495 | ₩45,875 | ₩45,495 | ₩45,795 | +0.66% | 2.3만 |
|---|
| 2025.12.26 | ₩45,842 | ₩45,974 | ₩45,483 | ₩45,923 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩45,015 | ₩46,482 | ₩45,015 | ₩46,250 | +2.74% | 7.3천 |
|---|
| 2025.12.23 | ₩45,362 | ₩45,483 | ₩44,935 | ₩45,483 | +0.27% | 5.3천 |
|---|
| 2025.12.22 | ₩45,855 | ₩46,029 | ₩45,462 | ₩45,615 | -0.52% | 3.1만 |
|---|
| 2025.12.19 | ₩44,815 | ₩45,615 | ₩44,815 | ₩45,550 | +1.64% | 1.6만 |
|---|
| 2025.12.18 | ₩44,762 | ₩45,429 | ₩44,762 | ₩44,995 | +0.52% | 5.8천 |
|---|
| 2025.12.17 | ₩45,615 | ₩45,882 | ₩44,882 | ₩44,882 | -1.61% | 2.5만 |
|---|
| 2025.12.16 | ₩44,735 | ₩45,770 | ₩44,735 | ₩45,709 | +2.18% | 1.6만 |
|---|
| 2025.12.15 | ₩45,722 | ₩46,255 | ₩45,148 | ₩45,151 | -1.25% | 3.8만 |
|---|
| 2025.12.12 | ₩44,482 | ₩45,615 | ₩44,482 | ₩45,482 | +2.25% | 1.3만 |
|---|
| 2025.12.11 | ₩44,948 | ₩44,948 | ₩44,682 | ₩44,834 | -0.26% | 6.7천 |
|---|
| 2025.12.10 | ₩43,921 | ₩45,055 | ₩43,921 | ₩45,028 | +2.52% | 8.4천 |
|---|
| 2025.12.09 | ₩43,761 | ₩44,308 | ₩43,481 | ₩44,129 | +0.84% | 1.3만 |
|---|
| 2025.12.08 | ₩43,681 | ₩44,075 | ₩43,481 | ₩43,764 | +0.19% | 1.8만 |
|---|
| 2025.12.05 | ₩43,855 | ₩44,528 | ₩43,615 | ₩43,748 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩43,921 | ₩44,495 | ₩43,561 | ₩44,415 | +1.12% | 1.4만 |
|---|
| 2025.12.03 | ₩43,641 | ₩45,586 | ₩43,641 | ₩44,548 | +2.08% | 1.4만 |
|---|
| 2025.12.02 | ₩46,482 | ₩47,483 | ₩43,628 | ₩43,628 | -6.14% | 3.1만 |
|---|
| 2025.12.01 | ₩46,562 | ₩48,203 | ₩46,562 | ₩46,936 | +0.80% | 3.1만 |
|---|
| 2025.11.28 | ₩47,349 | ₩48,563 | ₩47,349 | ₩48,149 | +1.69% | 8.5천 |
|---|
| 2025.11.26 | ₩47,349 | ₩48,483 | ₩47,283 | ₩48,016 | +1.41% | 9.6천 |
|---|
| 2025.11.25 | ₩45,949 | ₩47,349 | ₩45,949 | ₩47,349 | +3.05% | 1.1만 |
|---|
| 2025.11.24 | ₩46,015 | ₩46,682 | ₩45,882 | ₩46,282 | +0.58% | 6만 |
|---|
| 2025.11.21 | ₩46,416 | ₩46,682 | ₩44,682 | ₩46,149 | -0.57% | 1.8만 |
|---|
| 2025.11.20 | ₩47,816 | ₩48,176 | ₩46,149 | ₩46,149 | -3.49% | 1.8만 |
|---|
| 2025.11.19 | ₩43,681 | ₩47,349 | ₩43,548 | ₩46,882 | +7.33% | 1.9만 |
|---|
| 2025.11.18 | ₩44,281 | ₩44,882 | ₩43,781 | ₩44,548 | +0.60% | 2.3만 |
|---|
| 2025.11.17 | ₩46,082 | ₩46,349 | ₩44,348 | ₩44,948 | -2.46% | 4.5만 |
|---|
| 2025.11.14 | ₩46,682 | ₩47,022 | ₩45,682 | ₩46,349 | -0.71% | 3.8만 |
|---|
| 2025.11.13 | ₩48,283 | ₩49,116 | ₩46,682 | ₩46,949 | -2.76% | 1.3만 |
|---|
| 2025.11.12 | ₩50,017 | ₩50,017 | ₩49,383 | ₩49,750 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩50,150 | ₩50,150 | ₩49,617 | ₩50,017 | -0.27% | 7.3천 |
|---|
| 2025.11.10 | ₩50,017 | ₩50,550 | ₩49,183 | ₩50,017 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩47,149 | ₩50,250 | ₩46,816 | ₩49,350 | +4.67% | 6.3만 |
|---|
| 2025.11.06 | ₩55,619 | ₩56,179 | ₩53,351 | ₩53,618 | -3.60% | 3.2만 |
|---|
| 2025.11.05 | ₩55,752 | ₩56,619 | ₩55,425 | ₩56,019 | +0.48% | 1.3만 |
|---|
| 2025.11.04 | ₩56,152 | ₩56,152 | ₩54,685 | ₩55,352 | -1.43% | 2.3만 |
|---|
| 2025.11.03 | ₩57,486 | ₩57,886 | ₩55,952 | ₩56,552 | -1.62% | 1.7만 |
|---|
| 2025.10.31 | ₩57,019 | ₩57,553 | ₩56,352 | ₩57,239 | +0.39% | 2.2만 |
|---|
| 2025.10.30 | ₩58,019 | ₩58,019 | ₩55,752 | ₩55,832 | -3.77% | 2.1만 |
|---|
| 2025.10.29 | ₩60,420 | ₩60,420 | ₩58,019 | ₩58,953 | -2.43% | 1.9만 |
|---|
| 2025.10.28 | ₩60,420 | ₩61,687 | ₩60,420 | ₩60,887 | +0.77% | 1.3만 |
|---|
| 2025.10.27 | ₩61,354 | ₩61,687 | ₩60,854 | ₩60,954 | -0.65% | 1.4만 |
|---|
| 2025.10.24 | ₩60,153 | ₩60,954 | ₩60,153 | ₩60,420 | +0.44% | 1.5만 |
|---|
| 2025.10.23 | ₩58,153 | ₩60,220 | ₩58,153 | ₩59,887 | +2.98% | 9.8천 |
|---|
| 2025.10.22 | ₩60,687 | ₩60,687 | ₩58,753 | ₩59,420 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩59,287 | ₩60,687 | ₩59,287 | ₩60,354 | +1.80% | 7.2천 |
|---|
| 2025.10.20 | ₩59,420 | ₩59,620 | ₩58,420 | ₩59,353 | -0.11% | 6.1만 |
|---|
| 2025.10.17 | ₩57,219 | ₩58,953 | ₩57,219 | ₩58,820 | +2.80% | 2.7만 |
|---|
| 2025.10.16 | ₩59,420 | ₩59,953 | ₩57,966 | ₩58,686 | -1.23% | 2만 |
|---|
| 2025.10.15 | ₩61,020 | ₩61,334 | ₩59,887 | ₩60,220 | -1.31% | 1.3만 |
|---|
| 2025.10.14 | ₩58,953 | ₩61,154 | ₩57,419 | ₩60,420 | +2.49% | 1.4만 |
|---|
| 2025.10.13 | ₩60,220 | ₩60,387 | ₩59,086 | ₩59,553 | -1.11% | 8.5천 |
|---|
| 2025.10.10 | ₩63,421 | ₩63,555 | ₩58,953 | ₩59,220 | -6.62% | 3.2만 |
|---|