Comparing Back to the side-by-side chart ↗
DX-Y.NYB (DX-Y.NYB) — 주가 히스토리
2026-11-10 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-11-10 | 101.72 | 102.41 | 101.49 | 102.24 | +0.57% | 0 |
| 2026-11-09 | 102.24 | 102.28 | 101.64 | 101.65 | -0.63% | 0 |
| 2026-11-06 | 101.49 | 102.36 | 101.49 | 102.30 | +0.74% | 0 |
| 2026-11-05 | 101.47 | 101.71 | 101.19 | 101.55 | -0.02% | 0 |
| 2026-11-04 | 101.73 | 101.73 | 101.10 | 101.57 | -0.30% | 0 |
| 2026-11-03 | 101.73 | 101.94 | 101.62 | 101.87 | +0.12% | 0 |
| 2026-11-02 | 101.97 | 101.99 | 101.43 | 101.75 | -0.13% | 0 |
| 2026-10-30 | 101.88 | 102.09 | 101.54 | 101.88 | -0.15% | 0 |
| 2026-10-29 | 102.08 | 102.45 | 101.84 | 102.04 | -0.15% | 0 |
| 2026-10-28 | 102.37 | 102.49 | 102.05 | 102.19 | -0.12% | 0 |
| 2026-10-27 | 102.03 | 102.40 | 101.99 | 102.32 | +0.35% | 0 |
| 2026-10-26 | 101.78 | 102.06 | 101.58 | 101.96 | +0.15% | 0 |
| 2026-10-23 | 101.57 | 101.85 | 101.49 | 101.81 | +0.20% | 0 |
| 2026-10-22 | 101.71 | 101.88 | 101.45 | 101.61 | -0.17% | 0 |
| 2026-10-21 | 101.78 | 101.84 | 101.64 | 101.78 | +0.08% | 0 |
| 2026-10-20 | 101.98 | 101.98 | 101.51 | 101.70 | -0.27% | 0 |
| 2026-10-19 | 102.01 | 102.08 | 101.77 | 101.98 | +0.14% | 0 |
| 2026-10-16 | 102.04 | 102.09 | 101.58 | 101.84 | -0.21% | 0 |
| 2026-10-15 | 102.28 | 102.28 | 101.88 | 102.06 | -0.49% | 0 |
| 2026-10-14 | 102.21 | 102.94 | 102.08 | 102.55 | +0.37% | 0 |
| 2026-10-13 | 102.57 | 102.57 | 102.16 | 102.18 | -0.40% | 0 |
| 2026-10-12 | 102.30 | 102.61 | 102.10 | 102.59 | +0.37% | 0 |
| 2026-10-09 | 102.13 | 102.33 | 101.92 | 102.21 | +0.07% | 0 |
| 2026-10-08 | 102.23 | 102.47 | 102.03 | 102.14 | -0.10% | 0 |
| 2026-10-07 | 101.89 | 102.50 | 101.89 | 102.24 | +0.40% | 0 |
| 2026-10-06 | 102.14 | 102.28 | 101.75 | 101.83 | -0.33% | 0 |
| 2026-10-05 | 101.92 | 102.53 | 101.86 | 102.17 | +0.23% | 0 |
| 2026-10-02 | 102.02 | 102.13 | 101.67 | 101.93 | -0.16% | 0 |
| 2026-10-01 | 101.47 | 102.21 | 101.46 | 102.10 | +0.64% | 0 |
| 2026-09-30 | 101.41 | 101.53 | 101.03 | 101.45 | +0.08% | 0 |
| 2026-09-29 | 101.19 | 101.61 | 101.18 | 101.37 | +0.17% | 0 |
| 2026-09-28 | 101.10 | 101.31 | 100.98 | 101.20 | +0.22% | 0 |
| 2026-09-25 | 101.27 | 101.31 | 100.87 | 100.97 | -0.31% | 0 |
| 2026-09-24 | 101.11 | 101.40 | 101.00 | 101.28 | +0.19% | 0 |
| 2026-09-23 | 100.56 | 101.23 | 100.54 | 101.10 | +0.49% | 0 |
| 2026-09-22 | 100.42 | 100.70 | 100.31 | 100.60 | +0.17% | 0 |
| 2026-09-21 | 100.25 | 100.45 | 100.18 | 100.43 | +0.21% | 0 |
| 2026-09-18 | 100.24 | 100.56 | 100.17 | 100.22 | -0.03% | 0 |
| 2026-09-17 | 100.27 | 100.37 | 100.02 | 100.25 | -0.00% | 0 |
| 2026-09-16 | 99.70 | 100.35 | 99.54 | 100.25 | +0.64% | 0 |
| 2026-09-15 | 99.48 | 99.69 | 99.48 | 99.61 | +0.23% | 0 |
| 2026-09-14 | 99.10 | 99.74 | 99.07 | 99.39 | +0.27% | 0 |
| 2026-09-11 | 99.10 | 99.37 | 98.97 | 99.12 | +0.07% | 0 |
| 2026-09-10 | 98.75 | 99.20 | 98.71 | 99.05 | +0.23% | 0 |
| 2026-09-09 | 98.81 | 98.90 | 98.60 | 98.82 | +0.03% | 0 |
| 2026-09-08 | 98.85 | 99.02 | 98.72 | 98.79 | -0.39% | 0 |
| 2026-09-07 | 99.17 | 99.21 | 98.83 | 99.18 | +0.00% | 0 |
| 2026-09-04 | 99.03 | 99.39 | 98.92 | 99.18 | +0.27% | 0 |
| 2026-09-03 | 99.60 | 99.61 | 98.83 | 98.91 | -0.69% | 0 |
| 2026-09-02 | 99.60 | 99.60 | 99.60 | 99.60 | -0.08% | 0 |
| 2026-09-01 | 99.42 | 99.72 | 99.35 | 99.68 | +0.25% | 0 |
| 2026-08-31 | 99.70 | 99.71 | 99.39 | 99.43 | -0.27% | 0 |
| 2026-08-28 | 99.11 | 99.73 | 99.10 | 99.70 | +0.55% | 0 |
| 2026-08-27 | 99.12 | 99.26 | 99.07 | 99.16 | -0.01% | 0 |
| 2026-08-26 | 98.92 | 99.23 | 98.90 | 99.17 | +0.25% | 0 |
| 2026-08-25 | 98.99 | 99.12 | 98.86 | 98.92 | -0.09% | 0 |
| 2026-08-24 | 98.86 | 99.06 | 98.76 | 99.00 | +0.20% | 0 |
| 2026-08-21 | 98.80 | 98.91 | 98.56 | 98.80 | -0.10% | 0 |
| 2026-08-20 | 98.83 | 98.93 | 98.56 | 98.89 | +0.06% | 0 |
| 2026-08-19 | 99.67 | 99.69 | 98.77 | 98.83 | -0.83% | 0 |
| 2026-08-18 | 99.54 | 99.69 | 99.52 | 99.66 | +0.02% | 0 |
| 2026-08-17 | 99.66 | 99.67 | 99.29 | 99.64 | -0.03% | 0 |
| 2026-08-14 | 99.93 | 99.94 | 99.47 | 99.67 | -0.30% | 0 |
| 2026-08-13 | 99.96 | 100.08 | 99.80 | 99.96 | -0.05% | 0 |
| 2026-08-12 | 99.81 | 100.02 | 99.61 | 100.01 | +0.19% | 0 |
| 2026-08-11 | 99.80 | 99.90 | 99.72 | 99.83 | +0.02% | 0 |
| 2026-08-10 | 99.59 | 99.83 | 99.58 | 99.81 | +0.27% | 0 |
| 2026-08-07 | 99.94 | 100.00 | 99.40 | 99.54 | -0.39% | 0 |
| 2026-08-06 | 99.66 | 100.02 | 99.64 | 99.93 | +0.25% | 0 |
| 2026-08-05 | 99.87 | 99.90 | 99.63 | 99.68 | -0.18% | 0 |
| 2026-08-04 | 99.97 | 100.06 | 99.83 | 99.86 | -0.04% | 0 |
| 2026-08-03 | 99.69 | 100.02 | 99.42 | 99.90 | -0.02% | 0 |
| 2026-07-31 | 100.02 | 100.46 | 99.69 | 99.91 | +0.05% | 0 |
| 2026-07-30 | 100.82 | 101.07 | 99.86 | 99.86 | -1.01% | 0 |
| 2026-07-29 | 101.42 | 101.50 | 100.76 | 100.89 | -0.52% | 0 |
| 2026-07-28 | 101.52 | 101.64 | 101.26 | 101.42 | -0.12% | 0 |
| 2026-07-27 | 101.32 | 101.54 | 101.12 | 101.53 | +0.07% | 0 |
| 2026-07-24 | 101.44 | 101.53 | 101.25 | 101.47 | +0.02% | 0 |
| 2026-07-23 | 101.12 | 101.54 | 100.94 | 101.44 | +0.32% | 0 |
| 2026-07-22 | 101.19 | 101.20 | 101.02 | 101.13 | -0.05% | 0 |
| 2026-07-21 | 100.98 | 101.21 | 100.86 | 101.17 | +0.22% | 0 |
| 2026-07-20 | 100.81 | 101.03 | 100.65 | 100.95 | +0.18% | 0 |
| 2026-07-17 | 100.71 | 100.87 | 100.65 | 100.77 | +0.00% | 0 |
| 2026-07-16 | 100.47 | 100.83 | 100.44 | 100.76 | +0.28% | 0 |
| 2026-07-15 | 100.92 | 101.03 | 100.35 | 100.48 | -0.43% | 0 |
| 2026-07-14 | 101.28 | 101.32 | 100.61 | 100.92 | -0.31% | 0 |
| 2026-07-13 | 101.04 | 101.33 | 100.79 | 101.23 | +0.28% | 0 |
| 2026-07-10 | 100.91 | 101.00 | 100.60 | 100.95 | +0.05% | 0 |
| 2026-07-09 | 101.03 | 101.04 | 100.79 | 100.90 | -0.09% | 0 |
| 2026-07-08 | 101.16 | 101.28 | 100.95 | 100.99 | -0.03% | 0 |
| 2026-07-07 | 100.84 | 101.15 | 100.80 | 101.02 | +0.17% | 0 |
| 2026-07-06 | 100.86 | 101.14 | 100.83 | 100.85 | -0.00% | 0 |
| 2026-07-03 | 100.91 | 100.99 | 100.60 | 100.86 | +0.00% | 0 |
| 2026-07-02 | 101.40 | 101.43 | 100.56 | 100.86 | -0.53% | 0 |
| 2026-07-01 | 101.22 | 101.59 | 101.19 | 101.39 | +0.20% | 0 |
| 2026-06-30 | 101.12 | 101.43 | 101.05 | 101.19 | +0.08% | 0 |
| 2026-06-29 | 101.37 | 101.39 | 101.07 | 101.11 | -0.25% | 0 |
| 2026-06-26 | 101.50 | 101.57 | 101.05 | 101.36 | -0.07% | 0 |
| 2026-06-25 | 101.60 | 101.75 | 101.31 | 101.43 | -0.18% | 0 |
| 2026-06-24 | 101.37 | 101.80 | 101.36 | 101.61 | +0.20% | 0 |
| 2026-06-23 | 101.00 | 101.43 | 100.95 | 101.41 | +0.38% | 0 |
| 2026-06-22 | 100.84 | 101.08 | 100.76 | 101.02 | +0.17% | 0 |
| 2026-06-19 | 100.81 | 101.13 | 100.70 | 100.85 | +0.00% | 0 |
| 2026-06-18 | 100.34 | 100.92 | 100.21 | 100.85 | +0.76% | 0 |
| 2026-06-17 | 99.52 | 100.57 | 99.49 | 100.09 | +0.55% | 0 |
| 2026-06-16 | 99.64 | 99.79 | 99.46 | 99.54 | -0.09% | 0 |
| 2026-06-15 | 99.54 | 99.71 | 99.38 | 99.63 | -0.12% | 0 |
| 2026-06-12 | 99.67 | 99.91 | 99.64 | 99.75 | -0.11% | 0 |
| 2026-06-11 | 100.11 | 100.31 | 99.59 | 99.86 | -0.09% | 0 |
| 2026-06-10 | 100.01 | 100.08 | 99.72 | 99.95 | +0.04% | 0 |
| 2026-06-09 | 100.03 | 100.08 | 99.68 | 99.91 | -0.14% | 0 |
| 2026-06-08 | 100.14 | 100.21 | 99.82 | 100.05 | -0.02% | 0 |
| 2026-06-05 | 99.43 | 100.11 | 99.16 | 100.07 | +0.66% | 0 |
| 2026-06-04 | 99.46 | 99.53 | 99.18 | 99.41 | -0.12% | 0 |
| 2026-06-03 | 99.29 | 99.55 | 99.19 | 99.53 | +0.31% | 0 |
| 2026-06-02 | 99.17 | 99.33 | 99.05 | 99.22 | +0.02% | 0 |
| 2026-06-01 | 98.96 | 99.39 | 98.92 | 99.20 | +0.30% | 0 |
| 2026-05-29 | 99.00 | 99.19 | 98.75 | 98.91 | -0.11% | 0 |
| 2026-05-28 | 99.27 | 99.54 | 98.94 | 99.02 | -0.19% | 0 |
| 2026-05-27 | 99.08 | 99.26 | 98.97 | 99.21 | +0.11% | 0 |
| 2026-05-26 | 99.08 | 99.10 | 99.07 | 99.10 | +0.07% | 0 |
| 2026-05-25 | 99.01 | 99.06 | 99.01 | 99.02 | -0.22% | 0 |
| 2026-05-22 | 99.20 | 99.41 | 99.17 | 99.24 | -0.02% | 0 |
| 2026-05-21 | 99.12 | 99.52 | 99.06 | 99.26 | +0.17% | 0 |
| 2026-05-20 | 99.27 | 99.47 | 98.97 | 99.09 | -0.24% | 0 |
| 2026-05-19 | 98.97 | 99.43 | 98.97 | 99.33 | +0.14% | 0 |
| 2026-05-18 | 99.28 | 99.41 | 98.94 | 99.19 | -0.09% | 0 |
| 2026-05-15 | 98.93 | 99.32 | 98.92 | 99.28 | +0.47% | 0 |
| 2026-05-14 | 98.46 | 98.91 | 98.42 | 98.82 | +0.30% | 0 |
| 2026-05-13 | 98.31 | 98.60 | 98.26 | 98.52 | +0.23% | 0 |
| 2026-05-12 | 97.96 | 98.46 | 97.95 | 98.30 | +0.35% | 0 |
| 2026-05-11 | 98.04 | 98.15 | 97.85 | 97.95 | — | 0 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+2.00%). 가장 약한 달: 7월 (-1.46%). 일별 데이터 1년치(2026–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-11-10 기준
빠른 답변
DX-Y.NYB (DX-Y.NYB)의 최근 종가는 얼마입니까?
2026-11-10 기준 102.24. Closelook 데이터 레이크의 일별 가격 기록 기준.
DX-Y.NYB의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 102.94, 최저 97.85 (2026-11-10 기준).
DX-Y.NYB이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 DX-Y.NYB의 가장 강한 달은 6월(평균 +2.00%), 가장 약한 달은 7월(평균 -1.46%)였습니다. 일별 데이터 1년치(2026–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
1년(2026–2026). Closelook 데이터 레이크의 일봉 132개로 계산.