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 | ₩30,599 | ₩31,387 | ₩30,599 | ₩31,387 | +2.57% | 1.5만 |
| 2026.10.08 | ₩29,985 | ₩30,586 | ₩29,852 | ₩30,412 | +1.42% | 7.7천 |
| 2026.10.07 | ₩30,626 | ₩30,973 | ₩30,613 | ₩30,845 | +0.71% | 2.2만 |
| 2026.10.06 | ₩30,372 | ₩31,073 | ₩30,372 | ₩30,906 | +1.76% | 1.1만 |
| 2026.10.05 | ₩30,132 | ₩30,946 | ₩30,132 | ₩30,946 | +2.70% | 9천 |
| 2026.10.02 | ₩30,439 | ₩30,760 | ₩30,242 | ₩30,242 | -0.65% | 1.8만 |
| 2026.10.01 | ₩29,987 | ₩30,112 | ₩29,478 | ₩30,021 | +0.12% | 1.8만 |
| 2026.09.30 | ₩30,185 | ₩30,519 | ₩30,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,189 |
| +0.01% |
| 1.5만 |
| 2026.09.29 | ₩29,838 | ₩30,291 | ₩29,838 | ₩30,291 | +1.52% | 4.6천 |
|---|
| 2026.09.28 | ₩30,599 | ₩30,599 | ₩30,009 | ₩30,009 | -1.93% | 1.1만 |
|---|
| 2026.09.25 | ₩31,013 | ₩31,347 | ₩30,706 | ₩30,953 | -0.19% | 1.7만 |
|---|
| 2026.09.24 | ₩30,426 | ₩31,016 | ₩30,426 | ₩31,016 | +1.94% | 6.7천 |
|---|
| 2026.09.23 | ₩31,173 | ₩31,173 | ₩30,319 | ₩30,473 | -2.25% | 1.6만 |
|---|
| 2026.09.22 | ₩31,507 | ₩31,707 | ₩31,240 | ₩31,382 | -0.40% | 6.1천 |
|---|
| 2026.09.21 | ₩31,027 | ₩31,467 | ₩30,987 | ₩31,458 | +1.39% | 6.7천 |
|---|
| 2026.09.18 | ₩31,147 | ₩31,147 | ₩30,760 | ₩30,934 | -0.68% | 1.3만 |
|---|
| 2026.09.17 | ₩31,420 | ₩31,440 | ₩31,013 | ₩31,149 | -0.86% | 7.5천 |
|---|
| 2026.09.16 | ₩31,707 | ₩31,861 | ₩31,040 | ₩31,306 | -1.27% | 1.3만 |
|---|
| 2026.09.15 | ₩32,241 | ₩32,375 | ₩31,784 | ₩31,884 | -1.11% | 1.4만 |
|---|
| 2026.09.14 | ₩32,014 | ₩32,468 | ₩32,014 | ₩32,308 | +0.92% | 1.1만 |
|---|
| 2026.09.11 | ₩32,175 | ₩32,455 | ₩32,068 | ₩32,068 | -0.33% | 6.2천 |
|---|
| 2026.09.10 | ₩32,068 | ₩32,535 | ₩31,667 | ₩32,052 | -0.05% | 2만 |
|---|
| 2026.09.09 | ₩32,208 | ₩32,735 | ₩31,874 | ₩32,545 | +1.04% | 6.4천 |
|---|
| 2026.09.08 | ₩33,350 | ₩33,540 | ₩32,682 | ₩32,682 | -2.00% | 1.1만 |
|---|
| 2026.09.04 | ₩33,403 | ₩33,777 | ₩33,256 | ₩33,655 | +0.76% | 6.1천 |
|---|
| 2026.09.03 | ₩33,523 | ₩33,990 | ₩33,470 | ₩33,832 | +0.92% | 8.3천 |
|---|
| 2026.09.02 | ₩31,707 | ₩33,964 | ₩31,707 | ₩33,838 | +6.72% | 1.6만 |
|---|
| 2026.09.01 | ₩33,350 | ₩33,350 | ₩32,041 | ₩32,045 | -3.91% | 2.3만 |
|---|
| 2026.08.31 | ₩34,111 | ₩34,111 | ₩33,376 | ₩33,623 | -1.43% | 1.1만 |
|---|
| 2026.08.28 | ₩34,645 | ₩34,651 | ₩34,070 | ₩34,237 | -1.18% | 9.8천 |
|---|
| 2026.08.27 | ₩34,978 | ₩35,212 | ₩34,751 | ₩34,793 | -0.53% | 7.6천 |
|---|
| 2026.08.26 | ₩34,498 | ₩34,858 | ₩34,257 | ₩34,538 | +0.12% | 6.8천 |
|---|
| 2026.08.25 | ₩34,231 | ₩34,494 | ₩34,224 | ₩34,470 | +0.70% | 6.3천 |
|---|
| 2026.08.24 | ₩34,030 | ₩34,711 | ₩34,030 | ₩34,136 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩34,084 | ₩34,177 | ₩33,893 | ₩33,893 | -0.56% | 1.3만 |
|---|
| 2026.08.20 | ₩34,044 | ₩34,216 | ₩33,523 | ₩33,745 | -0.88% | 1.3만 |
|---|
| 2026.08.19 | ₩33,844 | ₩34,431 | ₩33,844 | ₩34,187 | +1.01% | 6.4천 |
|---|
| 2026.08.18 | ₩34,297 | ₩34,297 | ₩33,909 | ₩33,909 | -1.13% | 3.2천 |
|---|
| 2026.08.17 | ₩34,418 | ₩34,630 | ₩34,017 | ₩34,068 | -1.02% | 5.9천 |
|---|
| 2026.08.14 | ₩34,658 | ₩34,978 | ₩34,658 | ₩34,770 | +0.32% | 7.4천 |
|---|
| 2026.08.13 | ₩33,850 | ₩34,964 | ₩33,850 | ₩34,964 | +3.29% | 9.1천 |
|---|
| 2026.08.12 | ₩33,723 | ₩33,970 | ₩33,336 | ₩33,726 | +0.01% | 1.2만 |
|---|
| 2026.08.11 | ₩34,164 | ₩34,164 | ₩33,790 | ₩33,884 | -0.82% | 1.9만 |
|---|
| 2026.08.10 | ₩33,964 | ₩34,151 | ₩33,844 | ₩33,909 | -0.16% | 8천 |
|---|
| 2026.08.07 | ₩34,217 | ₩34,217 | ₩33,577 | ₩33,755 | -1.35% | 6.2천 |
|---|
| 2026.08.06 | ₩34,711 | ₩34,711 | ₩33,590 | ₩33,866 | -2.43% | 2.8만 |
|---|
| 2026.08.05 | ₩35,779 | ₩36,120 | ₩35,419 | ₩35,639 | -0.39% | 1.2만 |
|---|
| 2026.08.04 | ₩35,379 | ₩35,713 | ₩35,379 | ₩35,686 | +0.87% | 1.6만 |
|---|
| 2026.08.03 | ₩34,778 | ₩34,805 | ₩34,511 | ₩34,751 | -0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩35,045 | ₩35,045 | ₩34,311 | ₩34,538 | -1.45% | 1.1만 |
|---|
| 2026.07.30 | ₩35,179 | ₩35,179 | ₩34,591 | ₩35,072 | -0.30% | 4.6천 |
|---|
| 2026.07.29 | ₩35,552 | ₩36,006 | ₩35,152 | ₩35,432 | -0.34% | 7.4천 |
|---|
| 2026.07.28 | ₩35,245 | ₩35,646 | ₩34,992 | ₩35,646 | +1.14% | 9.7천 |
|---|
| 2026.07.27 | ₩34,311 | ₩34,950 | ₩34,311 | ₩34,950 | +1.86% | 1.1만 |
|---|
| 2026.07.24 | ₩33,577 | ₩34,017 | ₩33,408 | ₩33,734 | +0.47% | 6.4천 |
|---|
| 2026.07.23 | ₩33,670 | ₩33,937 | ₩33,243 | ₩33,577 | -0.28% | 3.3만 |
|---|
| 2026.07.22 | ₩35,432 | ₩35,432 | ₩34,244 | ₩34,348 | -3.06% | 8.9천 |
|---|
| 2026.07.21 | ₩34,578 | ₩35,442 | ₩34,578 | ₩35,352 | +2.24% | 7.6천 |
|---|
| 2026.07.20 | ₩34,938 | ₩35,205 | ₩34,564 | ₩34,889 | -0.14% | 9.8천 |
|---|
| 2026.07.17 | ₩34,794 | ₩35,192 | ₩34,794 | ₩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 | ₩35,085 | ₩35,392 | +0.49% | 9.1천 |
|---|
| 2026.07.13 | ₩34,311 | ₩34,880 | ₩34,057 | ₩34,805 | +1.44% | 6.8천 |
|---|
| 2026.07.10 | ₩35,152 | ₩35,152 | ₩34,311 | ₩34,471 | -1.94% | 1.2만 |
|---|
| 2026.07.09 | ₩33,777 | ₩34,523 | ₩33,717 | ₩34,297 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩34,244 | ₩34,564 | ₩33,833 | ₩34,564 | +0.94% | 1만 |
|---|
| 2026.07.07 | ₩35,913 | ₩35,913 | ₩34,778 | ₩34,885 | -2.86% | 1.3만 |
|---|
| 2026.07.06 | ₩35,325 | ₩35,325 | ₩34,765 | ₩35,288 | -0.11% | 1.2만 |
|---|
| 2026.07.02 | ₩35,045 | ₩35,499 | ₩34,858 | ₩34,858 | -0.53% | 1만 |
|---|
| 2026.07.01 | ₩34,217 | ₩35,165 | ₩34,217 | ₩34,858 | +1.87% | 7.9천 |
|---|
| 2026.06.30 | ₩35,018 | ₩35,018 | ₩34,177 | ₩34,444 | -1.64% | 6.9천 |
|---|
| 2026.06.29 | ₩35,112 | ₩35,312 | ₩34,898 | ₩35,005 | -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 | ₩33,523 | ₩33,523 | -0.99% | 1.6만 |
|---|
| 2026.06.24 | ₩34,070 | ₩34,765 | ₩34,057 | ₩34,518 | +1.31% | 1.2만 |
|---|
| 2026.06.23 | ₩33,176 | ₩33,476 | ₩32,962 | ₩33,215 | +0.12% | 9.4천 |
|---|
| 2026.06.22 | ₩33,657 | ₩34,177 | ₩33,123 | ₩33,346 | -0.92% | 2.1만 |
|---|
| 2026.06.18 | ₩33,376 | ₩33,982 | ₩33,203 | ₩33,981 | +1.81% | 1.1만 |
|---|
| 2026.06.17 | ₩34,364 | ₩34,671 | ₩33,702 | ₩33,702 | -1.93% | 1.2만 |
|---|
| 2026.06.16 | ₩34,137 | ₩34,711 | ₩34,137 | ₩34,248 | +0.32% | 7.5천 |
|---|
| 2026.06.15 | ₩33,536 | ₩34,378 | ₩33,536 | ₩34,153 | +1.84% | 2.2만 |
|---|
| 2026.06.12 | ₩32,428 | ₩32,896 | ₩32,422 | ₩32,790 | +1.12% | 1.5만 |
|---|
| 2026.06.11 | ₩31,614 | ₩32,687 | ₩31,120 | ₩32,687 | +3.40% | 1만 |
|---|
| 2026.06.10 | ₩31,981 | ₩32,722 | ₩31,972 | ₩31,972 | -0.03% | 1.1만 |
|---|
| 2026.06.09 | ₩33,470 | ₩33,470 | ₩31,694 | ₩32,386 | -3.24% | 2.4만 |
|---|
| 2026.06.08 | ₩32,802 | ₩33,416 | ₩32,415 | ₩33,147 | +1.05% | 9.3천 |
|---|
| 2026.06.05 | ₩33,443 | ₩33,456 | ₩32,302 | ₩32,375 | -3.19% | 2.5만 |
|---|
| 2026.06.04 | ₩33,797 | ₩34,111 | ₩33,483 | ₩33,483 | -0.93% | 1.3만 |
|---|
| 2026.06.03 | ₩35,419 | ₩35,419 | ₩33,458 | ₩33,710 | -4.82% | 4.3만 |
|---|
| 2026.06.02 | ₩36,407 | ₩36,407 | ₩35,419 | ₩35,568 | -2.30% | 1.6만 |
|---|
| 2026.06.01 | ₩37,154 | ₩37,154 | ₩36,113 | ₩36,157 | -2.68% | 2.4만 |
|---|
| 2026.05.29 | ₩35,646 | ₩36,353 | ₩35,606 | ₩36,026 | +1.07% | 2.6만 |
|---|
| 2026.05.28 | ₩34,758 | ₩35,993 | ₩34,758 | ₩35,993 | +3.55% | 1.1만 |
|---|
| 2026.05.27 | ₩34,952 | ₩35,642 | ₩34,845 | ₩35,420 | +1.34% | 2.5만 |
|---|
| 2026.05.26 | ₩34,271 | ₩34,673 | ₩34,017 | ₩34,575 | +0.89% | 1.8만 |
|---|
| 2026.05.22 | ₩34,311 | ₩34,418 | ₩33,770 | ₩34,037 | -0.80% | 1.2만 |
|---|
| 2026.05.21 | ₩35,098 | ₩35,098 | ₩34,284 | ₩34,391 | -2.02% | 3.5만 |
|---|
| 2026.05.20 | ₩35,432 | ₩36,073 | ₩34,685 | ₩35,798 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩35,432 | ₩35,806 | ₩34,765 | ₩35,058 | -1.06% | 2.3만 |
|---|
| 2026.05.18 | ₩35,379 | ₩35,993 | ₩35,152 | ₩35,607 | +0.65% | 2.9만 |
|---|
| 2026.05.15 | ₩35,592 | ₩35,713 | ₩35,312 | ₩35,312 | -0.79% | 1.6만 |
|---|
| 2026.05.14 | ₩35,446 | ₩36,006 | ₩35,005 | ₩35,790 | +0.97% | 1.4만 |
|---|
| 2026.05.13 | ₩36,660 | ₩36,660 | ₩35,219 | ₩35,285 | -3.75% | 3.3만 |
|---|
| 2026.05.12 | ₩37,515 | ₩37,515 | ₩36,594 | ₩36,917 | -1.59% | 1.9만 |
|---|
| 2026.05.11 | ₩38,182 | ₩38,182 | ₩37,181 | ₩37,301 | -2.31% | 4.5만 |
|---|
| 2026.05.08 | ₩38,383 | ₩39,050 | ₩37,198 | ₩37,344 | -2.71% | 3.1만 |
|---|
| 2026.05.07 | ₩36,954 | ₩36,954 | ₩36,100 | ₩36,126 | -2.24% | 2.4만 |
|---|
| 2026.05.06 | ₩37,769 | ₩37,769 | ₩36,749 | ₩37,124 | -1.71% | 2.3만 |
|---|
| 2026.05.05 | ₩37,395 | ₩37,795 | ₩36,934 | ₩37,355 | -0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩37,742 | ₩38,116 | ₩37,492 | ₩37,492 | -0.66% | 9.6천 |
|---|
| 2026.05.01 | ₩36,794 | ₩37,710 | ₩36,794 | ₩37,594 | +2.17% | 2.2만 |
|---|
| 2026.04.30 | ₩36,660 | ₩36,881 | ₩35,839 | ₩36,803 | +0.39% | 1.6만 |
|---|
| 2026.04.29 | ₩36,867 | ₩37,194 | ₩36,447 | ₩36,939 | +0.20% | 3.2만 |
|---|
| 2026.04.28 | ₩37,702 | ₩37,802 | ₩36,914 | ₩37,036 | -1.77% | 2.1만 |
|---|
| 2026.04.27 | ₩37,715 | ₩37,915 | ₩37,315 | ₩37,707 | -0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩37,101 | ₩37,870 | ₩37,101 | ₩37,787 | +1.85% | 2.1만 |
|---|
| 2026.04.23 | ₩38,062 | ₩38,062 | ₩36,754 | ₩37,068 | -2.61% | 2.8만 |
|---|
| 2026.04.22 | ₩39,558 | ₩39,558 | ₩38,596 | ₩38,859 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩39,491 | ₩39,971 | ₩38,449 | ₩38,690 | -2.03% | 1.9만 |
|---|
| 2026.04.20 | ₩38,182 | ₩39,484 | ₩38,182 | ₩39,484 | +3.41% | 2.4만 |
|---|
| 2026.04.17 | ₩37,488 | ₩38,716 | ₩37,488 | ₩38,409 | +2.46% | 1.9만 |
|---|
| 2026.04.16 | ₩36,861 | ₩37,475 | ₩36,847 | ₩37,269 | +1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩37,261 | ₩37,662 | ₩37,101 | ₩37,590 | +0.88% | 1.4만 |
|---|
| 2026.04.14 | ₩36,333 | ₩36,861 | ₩36,100 | ₩36,861 | +1.45% | 1.9만 |
|---|
| 2026.04.13 | ₩34,738 | ₩35,940 | ₩34,551 | ₩35,940 | +3.46% | 2만 |
|---|
| 2026.04.10 | ₩34,711 | ₩34,845 | ₩34,551 | ₩34,738 | +0.08% | 2만 |
|---|
| 2026.04.09 | ₩34,725 | ₩34,872 | ₩34,004 | ₩34,845 | +0.35% | 5.8천 |
|---|
| 2026.04.08 | ₩35,325 | ₩36,353 | ₩35,325 | ₩35,368 | +0.12% | 8.9천 |
|---|
| 2026.04.07 | ₩34,531 | ₩34,531 | ₩34,244 | ₩34,299 | -0.67% | 1만 |
|---|
| 2026.04.06 | ₩34,591 | ₩34,898 | ₩34,378 | ₩34,626 | +0.10% | 1.2만 |
|---|
| 2026.04.02 | ₩33,476 | ₩34,177 | ₩33,002 | ₩34,177 | +2.09% | 8.3천 |
|---|
| 2026.04.01 | ₩34,831 | ₩34,966 | ₩34,404 | ₩34,404 | -1.23% | 1.3만 |
|---|
| 2026.03.31 | ₩33,710 | ₩34,710 | ₩33,669 | ₩34,562 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩32,735 | ₩33,603 | ₩32,735 | ₩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 | ₩35,125 | ₩35,125 | ₩34,483 | ₩34,885 | -0.68% | 7천 |
|---|
| 2026.03.23 | ₩35,592 | ₩35,739 | ₩35,038 | ₩35,392 | -0.56% | 2.1만 |
|---|
| 2026.03.20 | ₩34,992 | ₩35,058 | ₩34,111 | ₩34,538 | -1.30% | 2.1만 |
|---|
| 2026.03.19 | ₩33,376 | ₩34,531 | ₩33,363 | ₩34,257 | +2.64% | 9.4천 |
|---|
| 2026.03.18 | ₩35,859 | ₩36,511 | ₩34,251 | ₩34,511 | -3.76% | 3.1만 |
|---|
| 2026.03.17 | ₩35,592 | ₩36,367 | ₩35,592 | ₩35,739 | +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 | ₩35,539 | ₩35,559 | -4.60% | 9.9천 |
|---|
| 2026.03.12 | ₩37,408 | ₩37,996 | ₩35,446 | ₩35,446 | -5.25% | 1.8만 |
|---|
| 2026.03.11 | ₩39,304 | ₩40,038 | ₩38,263 | ₩38,950 | -0.90% | 2.9만 |
|---|
| 2026.03.10 | ₩38,930 | ₩39,830 | ₩38,930 | ₩39,341 | +1.06% | 3.2천 |
|---|
| 2026.03.09 | ₩39,544 | ₩39,544 | ₩38,257 | ₩39,184 | -0.91% | 6.9천 |
|---|
| 2026.03.06 | ₩39,317 | ₩39,664 | ₩39,304 | ₩39,558 | +0.61% | 1.9만 |
|---|
| 2026.03.05 | ₩38,758 | ₩39,622 | ₩38,639 | ₩39,517 | +1.96% | 5.3천 |
|---|
| 2026.03.04 | ₩38,356 | ₩39,631 | ₩38,356 | ₩39,357 | +2.61% | 8.5천 |
|---|
| 2026.03.03 | ₩37,662 | ₩38,970 | ₩37,648 | ₩38,436 | +2.06% | 5.4천 |
|---|
| 2026.03.02 | ₩37,315 | ₩39,317 | ₩36,906 | ₩39,104 | +4.79% | 1.5만 |
|---|
| 2026.02.27 | ₩37,395 | ₩39,664 | ₩37,368 | ₩38,757 | +3.64% | 54.4만 |
|---|
| 2026.02.26 | ₩33,109 | ₩34,151 | ₩33,109 | ₩34,151 | +3.15% | 3.1만 |
|---|
| 2026.02.25 | ₩32,642 | ₩33,189 | ₩32,495 | ₩33,042 | +1.23% | 1.2만 |
|---|
| 2026.02.24 | ₩32,348 | ₩32,962 | ₩31,948 | ₩32,601 | +0.78% | 6.4천 |
|---|
| 2026.02.23 | ₩33,590 | ₩33,590 | ₩32,115 | ₩32,575 | -3.02% | 8만 |
|---|
| 2026.02.20 | ₩33,710 | ₩34,217 | ₩33,697 | ₩33,803 | +0.28% | 7.7천 |
|---|
| 2026.02.19 | ₩34,231 | ₩34,231 | ₩33,637 | ₩33,737 | -1.44% | 8.6천 |
|---|
| 2026.02.18 | ₩34,164 | ₩34,791 | ₩34,164 | ₩34,791 | +1.84% | 9.2천 |
|---|
| 2026.02.17 | ₩32,775 | ₩33,430 | ₩32,755 | ₩33,189 | +1.26% | 9.2천 |
|---|
| 2026.02.13 | ₩32,375 | ₩32,936 | ₩32,375 | ₩32,805 | +1.33% | 7.6천 |
|---|
| 2026.02.12 | ₩35,512 | ₩35,512 | ₩32,068 | ₩32,282 | -9.10% | 1.3만 |
|---|
| 2026.02.11 | ₩37,408 | ₩37,408 | ₩35,632 | ₩35,789 | -4.33% | 8.1천 |
|---|
| 2026.02.10 | ₩36,701 | ₩37,996 | ₩36,701 | ₩37,456 | +2.06% | 8.3천 |
|---|
| 2026.02.09 | ₩36,767 | ₩37,528 | ₩36,767 | ₩37,235 | +1.27% | 9.5천 |
|---|
| 2026.02.06 | ₩35,886 | ₩36,981 | ₩35,886 | ₩36,887 | +2.79% | 1.4만 |
|---|
| 2026.02.05 | ₩36,994 | ₩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 | ₩40,185 | ₩39,291 | ₩40,049 | +1.93% | 1.4만 |
|---|
| 2026.01.30 | ₩40,812 | ₩40,812 | ₩39,784 | ₩40,068 | -1.83% | 1.3만 |
|---|
| 2026.01.29 | ₩42,468 | ₩42,468 | ₩40,986 | ₩41,106 | -3.21% | 1.5만 |
|---|
| 2026.01.28 | ₩42,962 | ₩43,616 | ₩42,828 | ₩42,828 | -0.31% | 8.4천 |
|---|
| 2026.01.27 | ₩43,228 | ₩43,228 | ₩42,548 | ₩42,975 | -0.58% | 8.9천 |
|---|
| 2026.01.26 | ₩44,057 | ₩44,146 | ₩43,496 | ₩43,629 | -0.97% | 9.5천 |
|---|
| 2026.01.23 | ₩43,322 | ₩44,591 | ₩43,322 | ₩44,083 | +1.76% | 3.7만 |
|---|
| 2026.01.22 | ₩43,082 | ₩43,736 | ₩43,082 | ₩43,469 | +0.90% | 5.4천 |
|---|
| 2026.01.21 | ₩42,334 | ₩43,710 | ₩42,334 | ₩43,103 | +1.82% | 7.9천 |
|---|
| 2026.01.20 | ₩42,909 | ₩43,456 | ₩42,201 | ₩42,201 | -1.65% | 2만 |
|---|
| 2026.01.16 | ₩44,003 | ₩44,117 | ₩43,624 | ₩44,043 | +0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩43,883 | ₩44,030 | ₩43,322 | ₩44,030 | +0.33% | 2.9만 |
|---|
| 2026.01.14 | ₩45,565 | ₩45,619 | ₩43,936 | ₩44,430 | -2.49% | 8.5천 |
|---|
| 2026.01.13 | ₩45,926 | ₩46,313 | ₩45,381 | ₩45,783 | -0.31% | 1만 |
|---|
| 2026.01.12 | ₩47,821 | ₩47,902 | ₩46,847 | ₩47,581 | -0.50% | 1.6만 |
|---|
| 2026.01.09 | ₩47,461 | ₩47,461 | ₩46,500 | ₩46,914 | -1.15% | 1.2만 |
|---|
| 2026.01.08 | ₩48,476 | ₩48,476 | ₩47,194 | ₩47,333 | -2.36% | 1.3만 |
|---|
| 2026.01.07 | ₩48,062 | ₩49,183 | ₩48,008 | ₩49,183 | +2.33% | 1.7만 |
|---|
| 2026.01.06 | ₩46,954 | ₩47,675 | ₩46,711 | ₩47,673 | +1.53% | 1.9만 |
|---|
| 2026.01.05 | ₩44,577 | ₩47,261 | ₩44,577 | ₩46,860 | +5.12% | 2.2만 |
|---|
| 2026.01.02 | ₩45,659 | ₩45,659 | ₩43,549 | ₩44,831 | -1.81% | 2.9만 |
|---|
| 2025.12.31 | ₩45,672 | ₩45,859 | ₩45,392 | ₩45,392 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩45,792 | ₩46,119 | ₩45,632 | ₩45,768 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩45,539 | ₩45,919 | ₩45,539 | ₩45,839 | +0.66% | 2.3만 |
|---|
| 2025.12.26 | ₩45,886 | ₩46,018 | ₩45,527 | ₩45,967 | +0.18% | 8.9천 |
|---|
| 2025.12.24 | ₩45,058 | ₩46,526 | ₩45,058 | ₩46,294 | +2.74% | 7.3천 |
|---|
| 2025.12.23 | ₩45,405 | ₩45,527 | ₩44,978 | ₩45,527 | +0.27% | 5.3천 |
|---|
| 2025.12.22 | ₩45,899 | ₩46,073 | ₩45,505 | ₩45,659 | -0.52% | 3.1만 |
|---|
| 2025.12.19 | ₩44,858 | ₩45,659 | ₩44,858 | ₩45,593 | +1.64% | 1.6만 |
|---|
| 2025.12.18 | ₩44,804 | ₩45,472 | ₩44,804 | ₩45,038 | +0.52% | 5.8천 |
|---|
| 2025.12.17 | ₩45,659 | ₩45,926 | ₩44,924 | ₩44,924 | -1.61% | 2.5만 |
|---|
| 2025.12.16 | ₩44,778 | ₩45,814 | ₩44,778 | ₩45,752 | +2.18% | 1.6만 |
|---|
| 2025.12.15 | ₩45,766 | ₩46,300 | ₩45,191 | ₩45,194 | -1.25% | 3.8만 |
|---|
| 2025.12.12 | ₩44,524 | ₩45,659 | ₩44,524 | ₩45,525 | +2.25% | 1.3만 |
|---|
| 2025.12.11 | ₩44,991 | ₩44,991 | ₩44,724 | ₩44,876 | -0.26% | 6.7천 |
|---|
| 2025.12.10 | ₩43,963 | ₩45,098 | ₩43,963 | ₩45,071 | +2.52% | 8.4천 |
|---|
| 2025.12.09 | ₩43,803 | ₩44,350 | ₩43,523 | ₩44,171 | +0.84% | 1.3만 |
|---|
| 2025.12.08 | ₩43,723 | ₩44,117 | ₩43,523 | ₩43,806 | +0.19% | 1.8만 |
|---|
| 2025.12.05 | ₩43,896 | ₩44,571 | ₩43,656 | ₩43,790 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩43,963 | ₩44,537 | ₩43,603 | ₩44,457 | +1.12% | 1.4만 |
|---|
| 2025.12.03 | ₩43,683 | ₩45,629 | ₩43,683 | ₩44,591 | +2.08% | 1.4만 |
|---|
| 2025.12.02 | ₩46,526 | ₩47,528 | ₩43,669 | ₩43,669 | -6.14% | 3.1만 |
|---|
| 2025.12.01 | ₩46,607 | ₩48,249 | ₩46,607 | ₩46,980 | +0.80% | 3.1만 |
|---|
| 2025.11.28 | ₩47,394 | ₩48,609 | ₩47,394 | ₩48,195 | +1.69% | 8.5천 |
|---|
| 2025.11.26 | ₩47,394 | ₩48,529 | ₩47,328 | ₩48,062 | +1.41% | 9.6천 |
|---|
| 2025.11.25 | ₩45,992 | ₩47,394 | ₩45,992 | ₩47,394 | +3.05% | 1.1만 |
|---|
| 2025.11.24 | ₩46,059 | ₩46,727 | ₩45,926 | ₩46,326 | +0.58% | 6만 |
|---|
| 2025.11.21 | ₩46,460 | ₩46,727 | ₩44,724 | ₩46,193 | -0.57% | 1.8만 |
|---|
| 2025.11.20 | ₩47,862 | ₩48,222 | ₩46,193 | ₩46,193 | -3.49% | 1.8만 |
|---|
| 2025.11.19 | ₩43,723 | ₩47,394 | ₩43,589 | ₩46,927 | +7.33% | 1.9만 |
|---|
| 2025.11.18 | ₩44,324 | ₩44,924 | ₩43,823 | ₩44,591 | +0.60% | 2.3만 |
|---|
| 2025.11.17 | ₩46,126 | ₩46,393 | ₩44,390 | ₩44,991 | -2.46% | 4.5만 |
|---|
| 2025.11.14 | ₩46,727 | ₩47,067 | ₩45,725 | ₩46,393 | -0.71% | 3.8만 |
|---|
| 2025.11.13 | ₩48,329 | ₩49,163 | ₩46,727 | ₩46,994 | -2.76% | 1.3만 |
|---|
| 2025.11.12 | ₩50,064 | ₩50,064 | ₩49,430 | ₩49,797 | -0.53% | 1.3만 |
|---|
| 2025.11.11 | ₩50,198 | ₩50,198 | ₩49,664 | ₩50,064 | -0.27% | 7.3천 |
|---|
| 2025.11.10 | ₩50,064 | ₩50,598 | ₩49,230 | ₩50,064 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩47,194 | ₩50,298 | ₩46,860 | ₩49,397 | +4.67% | 6.3만 |
|---|
| 2025.11.06 | ₩55,672 | ₩56,232 | ₩53,402 | ₩53,669 | -3.60% | 3.2만 |
|---|
| 2025.11.05 | ₩55,805 | ₩56,673 | ₩55,478 | ₩56,072 | +0.48% | 1.3만 |
|---|
| 2025.11.04 | ₩56,206 | ₩56,206 | ₩54,737 | ₩55,405 | -1.43% | 2.3만 |
|---|
| 2025.11.03 | ₩57,541 | ₩57,941 | ₩56,005 | ₩56,606 | -1.62% | 1.7만 |
|---|
| 2025.10.31 | ₩57,073 | ₩57,607 | ₩56,406 | ₩57,294 | +0.39% | 2.2만 |
|---|
| 2025.10.30 | ₩58,075 | ₩58,075 | ₩55,805 | ₩55,885 | -3.77% | 2.1만 |
|---|
| 2025.10.29 | ₩60,478 | ₩60,478 | ₩58,075 | ₩59,009 | -2.43% | 1.9만 |
|---|
| 2025.10.28 | ₩60,478 | ₩61,746 | ₩60,478 | ₩60,945 | +0.77% | 1.3만 |
|---|
| 2025.10.27 | ₩61,412 | ₩61,746 | ₩60,912 | ₩61,012 | -0.65% | 1.4만 |
|---|
| 2025.10.24 | ₩60,211 | ₩61,012 | ₩60,211 | ₩60,478 | +0.44% | 1.5만 |
|---|
| 2025.10.23 | ₩58,208 | ₩60,278 | ₩58,208 | ₩59,944 | +2.98% | 9.8천 |
|---|
| 2025.10.22 | ₩60,745 | ₩60,745 | ₩58,809 | ₩59,476 | -2.09% | 1.1만 |
|---|
| 2025.10.21 | ₩59,343 | ₩60,745 | ₩59,343 | ₩60,411 | +1.80% | 7.2천 |
|---|
| 2025.10.20 | ₩59,476 | ₩59,677 | ₩58,475 | ₩59,410 | -0.11% | 6.1만 |
|---|
| 2025.10.17 | ₩57,274 | ₩59,009 | ₩57,274 | ₩58,876 | +2.80% | 2.7만 |
|---|
| 2025.10.16 | ₩59,476 | ₩60,010 | ₩58,021 | ₩58,742 | -1.23% | 2만 |
|---|
| 2025.10.15 | ₩61,079 | ₩61,392 | ₩59,944 | ₩60,278 | -1.31% | 1.3만 |
|---|
| 2025.10.14 | ₩59,009 | ₩61,212 | ₩57,474 | ₩60,478 | +2.49% | 1.4만 |
|---|
| 2025.10.13 | ₩60,278 | ₩60,444 | ₩59,143 | ₩59,610 | -1.11% | 8.5천 |
|---|
| 2025.10.10 | ₩63,482 | ₩63,615 | ₩59,009 | ₩59,276 | -6.62% | 3.2만 |
|---|