시장 데이터를 불러오는 중
전체 종목
YieldMax AI Option Income Strategy ETF 과거 주가
YieldMax AI Option Income Strategy ETF · AIYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax AI Option Income Strategy ETF · AIYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,909 | ₩10,110 | ₩9,909 | ₩9,976 | +0.68% | 5.8만 |
| 2026.10.08 | ₩9,802 | ₩9,976 | ₩9,775 | ₩9,923 | +1.23% | 7.7만 |
| 2026.10.07 | ₩9,936 | ₩10,084 | ₩9,923 | ₩10,057 | +1.21% | 6.1만 |
| 2026.10.06 | ₩9,976 | ₩10,151 | ₩9,976 | ₩10,030 | +0.54% | 12.7만 |
| 2026.10.05 | ₩9,923 | ₩10,030 | ₩9,801 | ₩9,963 | +0.41% | 6.4만 |
| 2026.10.02 | ₩10,151 | ₩10,151 | ₩9,880 | ₩9,936 | -2.11% | 10.9만 |
| 2026.10.01 | ₩10,097 | ₩10,110 | ₩9,789 | ₩10,057 | -0.40% | 7.5만 |
| 2026.09.30 | ₩9,722 | ₩10,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,057 |
| +3.45% |
| 12.5만 |
| 2026.09.29 | ₩9,695 | ₩9,909 | ₩9,628 | ₩9,668 | -0.28% | 7.8만 |
|---|
| 2026.09.28 | ₩9,789 | ₩9,789 | ₩9,574 | ₩9,735 | -0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩10,057 | ₩10,057 | ₩9,654 | ₩9,976 | -0.80% | 9.3만 |
|---|
| 2026.09.24 | ₩10,043 | ₩10,070 | ₩9,857 | ₩10,003 | -0.40% | 11.6만 |
|---|
| 2026.09.23 | ₩10,084 | ₩10,244 | ₩10,030 | ₩10,177 | +0.93% | 18만 |
|---|
| 2026.09.22 | ₩10,271 | ₩10,285 | ₩10,077 | ₩10,177 | -0.91% | 11.7만 |
|---|
| 2026.09.21 | ₩10,030 | ₩10,191 | ₩9,876 | ₩10,151 | +1.20% | 12.4만 |
|---|
| 2026.09.18 | ₩10,231 | ₩10,278 | ₩9,829 | ₩9,923 | -3.01% | 18.5만 |
|---|
| 2026.09.17 | ₩10,084 | ₩10,231 | ₩10,030 | ₩10,231 | +1.46% | 4.9만 |
|---|
| 2026.09.16 | ₩10,459 | ₩10,459 | ₩10,070 | ₩10,204 | -2.44% | 11.9만 |
|---|
| 2026.09.15 | ₩10,486 | ₩10,506 | ₩10,332 | ₩10,352 | -1.28% | 7.6만 |
|---|
| 2026.09.14 | ₩10,191 | ₩10,741 | ₩10,151 | ₩10,633 | +4.34% | 16.7만 |
|---|
| 2026.09.11 | ₩10,204 | ₩10,357 | ₩10,084 | ₩10,191 | -0.13% | 10.5만 |
|---|
| 2026.09.10 | ₩10,057 | ₩10,137 | ₩9,829 | ₩10,124 | +0.67% | 4.7만 |
|---|
| 2026.09.09 | ₩10,204 | ₩10,271 | ₩10,070 | ₩10,218 | +0.13% | 6.3만 |
|---|
| 2026.09.08 | ₩10,151 | ₩10,278 | ₩9,907 | ₩10,271 | +1.19% | 11.5만 |
|---|
| 2026.09.04 | ₩10,566 | ₩10,566 | ₩10,164 | ₩10,271 | -2.79% | 7.7만 |
|---|
| 2026.09.03 | ₩10,191 | ₩10,580 | ₩10,070 | ₩10,513 | +3.16% | 8.6만 |
|---|
| 2026.09.02 | ₩10,164 | ₩10,580 | ₩10,110 | ₩10,392 | +2.24% | 8.5만 |
|---|
| 2026.09.01 | ₩10,526 | ₩10,526 | ₩10,023 | ₩10,151 | -3.57% | 7.1만 |
|---|
| 2026.08.31 | ₩10,244 | ₩10,633 | ₩10,244 | ₩10,620 | +3.66% | 9.7만 |
|---|
| 2026.08.28 | ₩10,164 | ₩10,566 | ₩10,164 | ₩10,352 | +1.85% | 5.8만 |
|---|
| 2026.08.27 | ₩9,882 | ₩10,298 | ₩9,856 | ₩10,204 | +3.26% | 9.8만 |
|---|
| 2026.08.26 | ₩9,936 | ₩9,936 | ₩9,621 | ₩9,829 | -1.08% | 10.2만 |
|---|
| 2026.08.25 | ₩10,124 | ₩10,135 | ₩9,802 | ₩9,990 | -1.32% | 10.5만 |
|---|
| 2026.08.24 | ₩10,338 | ₩10,352 | ₩10,124 | ₩10,177 | -1.56% | 5.3만 |
|---|
| 2026.08.21 | ₩10,432 | ₩10,479 | ₩10,285 | ₩10,338 | -0.90% | 9.4만 |
|---|
| 2026.08.20 | ₩10,312 | ₩10,392 | ₩10,204 | ₩10,365 | +0.52% | 3.6만 |
|---|
| 2026.08.19 | ₩10,137 | ₩10,486 | ₩10,084 | ₩10,486 | +3.44% | 5.1만 |
|---|
| 2026.08.18 | ₩10,030 | ₩10,137 | ₩9,929 | ₩10,125 | +0.95% | 3.1만 |
|---|
| 2026.08.17 | ₩10,003 | ₩10,097 | ₩9,869 | ₩9,963 | -0.40% | 6.6만 |
|---|
| 2026.08.14 | ₩10,392 | ₩10,392 | ₩10,030 | ₩10,191 | -1.94% | 9.8만 |
|---|
| 2026.08.13 | ₩10,432 | ₩10,432 | ₩9,923 | ₩10,392 | -0.39% | 5.8만 |
|---|
| 2026.08.12 | ₩10,808 | ₩10,808 | ₩10,459 | ₩10,459 | -3.23% | 5.9만 |
|---|
| 2026.08.11 | ₩10,620 | ₩10,848 | ₩10,607 | ₩10,808 | +1.77% | 6.7만 |
|---|
| 2026.08.10 | ₩10,446 | ₩10,640 | ₩10,385 | ₩10,620 | +1.67% | 9.5만 |
|---|
| 2026.08.07 | ₩10,727 | ₩10,727 | ₩10,499 | ₩10,513 | -2.00% | 4.3만 |
|---|
| 2026.08.06 | ₩10,674 | ₩10,674 | ₩10,513 | ₩10,611 | -0.59% | 3만 |
|---|
| 2026.08.05 | ₩10,969 | ₩10,969 | ₩10,700 | ₩10,754 | -1.96% | 4.8만 |
|---|
| 2026.08.04 | ₩10,660 | ₩10,829 | ₩10,586 | ₩10,798 | +1.30% | 4.3만 |
|---|
| 2026.08.03 | ₩10,419 | ₩10,667 | ₩10,298 | ₩10,633 | +2.06% | 6.5만 |
|---|
| 2026.07.31 | ₩10,231 | ₩10,633 | ₩10,204 | ₩10,259 | +0.28% | 3.1만 |
|---|
| 2026.07.30 | ₩9,856 | ₩10,191 | ₩9,856 | ₩10,164 | +3.13% | 2.6만 |
|---|
| 2026.07.29 | ₩10,191 | ₩10,365 | ₩10,137 | ₩10,218 | +0.26% | 6.3만 |
|---|
| 2026.07.28 | ₩10,191 | ₩10,526 | ₩10,104 | ₩10,285 | +0.92% | 6.4만 |
|---|
| 2026.07.27 | ₩9,681 | ₩10,285 | ₩9,681 | ₩10,164 | +4.99% | 8.1만 |
|---|
| 2026.07.24 | ₩9,628 | ₩9,775 | ₩9,566 | ₩9,621 | -0.07% | 5.4만 |
|---|
| 2026.07.23 | ₩9,547 | ₩9,654 | ₩9,319 | ₩9,641 | +0.98% | 9.5만 |
|---|
| 2026.07.22 | ₩10,446 | ₩10,446 | ₩9,668 | ₩9,882 | -5.39% | 11.3만 |
|---|
| 2026.07.21 | ₩10,298 | ₩10,566 | ₩10,218 | ₩10,312 | +0.13% | 11.2만 |
|---|
| 2026.07.20 | ₩10,486 | ₩10,499 | ₩10,191 | ₩10,298 | -1.79% | 13.6만 |
|---|
| 2026.07.17 | ₩10,392 | ₩10,833 | ₩10,365 | ₩10,539 | +1.42% | 5.9만 |
|---|
| 2026.07.16 | ₩10,674 | ₩10,741 | ₩10,446 | ₩10,539 | -1.26% | 11만 |
|---|
| 2026.07.15 | ₩10,888 | ₩11,183 | ₩10,888 | ₩10,888 | 0.00% | 7.4만 |
|---|
| 2026.07.14 | ₩10,620 | ₩10,869 | ₩10,539 | ₩10,861 | +2.27% | 5.7만 |
|---|
| 2026.07.13 | ₩10,593 | ₩10,915 | ₩10,593 | ₩10,781 | +1.77% | 4.8만 |
|---|
| 2026.07.10 | ₩10,848 | ₩10,908 | ₩10,526 | ₩10,687 | -1.48% | 5.9만 |
|---|
| 2026.07.09 | ₩10,553 | ₩10,660 | ₩10,325 | ₩10,657 | +0.99% | 5.5만 |
|---|
| 2026.07.08 | ₩10,526 | ₩10,727 | ₩10,486 | ₩10,664 | +1.31% | 8.3만 |
|---|
| 2026.07.07 | ₩10,848 | ₩11,103 | ₩10,660 | ₩10,714 | -1.24% | 8.2만 |
|---|
| 2026.07.06 | ₩10,727 | ₩11,277 | ₩10,660 | ₩11,049 | +3.00% | 5.4만 |
|---|
| 2026.07.02 | ₩11,129 | ₩11,250 | ₩10,741 | ₩10,741 | -3.49% | 6.4만 |
|---|
| 2026.07.01 | ₩11,143 | ₩11,438 | ₩11,129 | ₩11,264 | +1.08% | 5.6만 |
|---|
| 2026.06.30 | ₩10,834 | ₩11,049 | ₩10,539 | ₩10,995 | +1.49% | 9만 |
|---|
| 2026.06.29 | ₩10,861 | ₩10,995 | ₩10,502 | ₩10,674 | -1.73% | 7만 |
|---|
| 2026.06.26 | ₩10,352 | ₩10,821 | ₩10,352 | ₩10,700 | +3.37% | 9.3만 |
|---|
| 2026.06.25 | ₩11,156 | ₩11,156 | ₩10,379 | ₩10,513 | -5.77% | 25.1만 |
|---|
| 2026.06.24 | ₩11,733 | ₩11,840 | ₩11,277 | ₩11,371 | -3.09% | 15.9만 |
|---|
| 2026.06.23 | ₩11,679 | ₩11,988 | ₩11,639 | ₩11,733 | +0.46% | 14.6만 |
|---|
| 2026.06.22 | ₩12,390 | ₩12,604 | ₩11,706 | ₩11,706 | -5.52% | 13.1만 |
|---|
| 2026.06.18 | ₩12,645 | ₩12,645 | ₩12,068 | ₩12,444 | -1.59% | 10.6만 |
|---|
| 2026.06.17 | ₩13,409 | ₩13,409 | ₩12,584 | ₩12,658 | -5.60% | 14.6만 |
|---|
| 2026.06.16 | ₩13,302 | ₩13,463 | ₩12,980 | ₩13,275 | -0.20% | 6.8만 |
|---|
| 2026.06.15 | ₩13,503 | ₩13,610 | ₩13,181 | ₩13,355 | -1.09% | 7.9만 |
|---|
| 2026.06.12 | ₩13,691 | ₩13,691 | ₩13,074 | ₩13,221 | -3.43% | 7.2만 |
|---|
| 2026.06.11 | ₩13,221 | ₩13,744 | ₩12,859 | ₩13,646 | +3.22% | 6.1만 |
|---|
| 2026.06.10 | ₩13,329 | ₩13,885 | ₩13,060 | ₩13,436 | +0.80% | 6만 |
|---|
| 2026.06.09 | ₩13,101 | ₩13,677 | ₩12,785 | ₩13,382 | +2.15% | 5.7만 |
|---|
| 2026.06.08 | ₩13,248 | ₩13,590 | ₩12,752 | ₩13,275 | +0.20% | 8.7만 |
|---|
| 2026.06.05 | ₩13,127 | ₩13,355 | ₩12,564 | ₩13,355 | +1.74% | 7.8만 |
|---|
| 2026.06.04 | ₩13,798 | ₩13,905 | ₩12,712 | ₩13,275 | -3.79% | 10.4만 |
|---|
| 2026.06.03 | ₩14,173 | ₩14,173 | ₩13,194 | ₩13,610 | -3.97% | 16.3만 |
|---|
| 2026.06.02 | ₩14,468 | ₩14,495 | ₩14,006 | ₩14,093 | -2.59% | 8.4만 |
|---|
| 2026.06.01 | ₩13,838 | ₩14,857 | ₩13,838 | ₩14,830 | +7.17% | 12.9만 |
|---|
| 2026.05.29 | ₩13,409 | ₩14,026 | ₩13,190 | ₩13,771 | +2.70% | 12.3만 |
|---|
| 2026.05.28 | ₩12,497 | ₩13,181 | ₩12,497 | ₩13,127 | +5.04% | 7.4만 |
|---|
| 2026.05.27 | ₩12,806 | ₩12,806 | ₩12,591 | ₩12,779 | -0.21% | 4.3만 |
|---|
| 2026.05.26 | ₩12,524 | ₩12,973 | ₩12,389 | ₩12,765 | +1.93% | 5만 |
|---|
| 2026.05.22 | ₩12,336 | ₩12,832 | ₩12,336 | ₩12,444 | +0.87% | 15.4만 |
|---|
| 2026.05.21 | ₩12,363 | ₩12,470 | ₩12,202 | ₩12,470 | +0.87% | 6.1만 |
|---|
| 2026.05.20 | ₩12,189 | ₩12,551 | ₩11,813 | ₩12,537 | +2.86% | 6.8만 |
|---|
| 2026.05.19 | ₩11,934 | ₩12,175 | ₩11,867 | ₩12,077 | +1.20% | 2.4만 |
|---|
| 2026.05.18 | ₩11,894 | ₩12,001 | ₩11,465 | ₩11,961 | +0.56% | 14.9만 |
|---|
| 2026.05.15 | ₩12,175 | ₩12,175 | ₩11,800 | ₩11,840 | -2.75% | 10.4만 |
|---|
| 2026.05.14 | ₩12,041 | ₩12,430 | ₩11,827 | ₩12,263 | +1.84% | 14.4만 |
|---|
| 2026.05.13 | ₩12,256 | ₩12,256 | ₩11,827 | ₩12,028 | -1.86% | 16.3만 |
|---|
| 2026.05.12 | ₩13,060 | ₩13,060 | ₩12,135 | ₩12,175 | -6.78% | 14.1만 |
|---|
| 2026.05.11 | ₩13,047 | ₩13,355 | ₩12,967 | ₩12,991 | -0.43% | 9.6만 |
|---|
| 2026.05.08 | ₩13,248 | ₩13,396 | ₩12,913 | ₩13,377 | +0.97% | 8.1만 |
|---|
| 2026.05.07 | ₩13,409 | ₩13,422 | ₩13,148 | ₩13,272 | -1.02% | 3.6만 |
|---|
| 2026.05.06 | ₩13,302 | ₩13,503 | ₩13,168 | ₩13,489 | +1.41% | 17.3만 |
|---|
| 2026.05.05 | ₩13,181 | ₩13,355 | ₩13,013 | ₩13,342 | +1.22% | 13.8만 |
|---|
| 2026.05.04 | ₩13,235 | ₩13,396 | ₩13,138 | ₩13,181 | -0.41% | 6.1만 |
|---|
| 2026.05.01 | ₩12,940 | ₩13,161 | ₩12,886 | ₩13,087 | +1.14% | 15.3만 |
|---|
| 2026.04.30 | ₩12,672 | ₩12,886 | ₩12,524 | ₩12,806 | +1.06% | 4.1만 |
|---|
| 2026.04.29 | ₩13,074 | ₩13,074 | ₩12,658 | ₩12,992 | -0.63% | 3.7만 |
|---|
| 2026.04.28 | ₩12,846 | ₩13,168 | ₩12,846 | ₩13,060 | +1.67% | 4만 |
|---|
| 2026.04.27 | ₩12,645 | ₩12,940 | ₩12,604 | ₩12,873 | +1.80% | 5.4만 |
|---|
| 2026.04.24 | ₩12,806 | ₩12,806 | ₩12,497 | ₩12,651 | -1.20% | 8.6만 |
|---|
| 2026.04.23 | ₩13,556 | ₩13,556 | ₩12,470 | ₩12,564 | -7.32% | 10.7만 |
|---|
| 2026.04.22 | ₩13,677 | ₩13,797 | ₩13,562 | ₩13,784 | +0.78% | 4.3만 |
|---|
| 2026.04.21 | ₩13,945 | ₩14,071 | ₩13,422 | ₩13,543 | -2.88% | 6.4만 |
|---|
| 2026.04.20 | ₩13,583 | ₩13,784 | ₩13,342 | ₩13,771 | +1.38% | 5만 |
|---|
| 2026.04.17 | ₩14,079 | ₩14,200 | ₩13,516 | ₩13,516 | -4.00% | 6.5만 |
|---|
| 2026.04.16 | ₩14,039 | ₩14,576 | ₩13,355 | ₩13,691 | -2.48% | 10.5만 |
|---|
| 2026.04.15 | ₩13,315 | ₩14,247 | ₩13,275 | ₩14,200 | +6.65% | 12.3만 |
|---|
| 2026.04.14 | ₩13,141 | ₩13,302 | ₩12,967 | ₩13,005 | -1.03% | 2.8만 |
|---|
| 2026.04.13 | ₩12,819 | ₩13,087 | ₩12,403 | ₩13,086 | +2.08% | 5.8만 |
|---|
| 2026.04.10 | ₩13,221 | ₩13,221 | ₩12,785 | ₩12,859 | -2.74% | 3.8만 |
|---|
| 2026.04.09 | ₩13,382 | ₩13,382 | ₩12,873 | ₩13,101 | -2.10% | 3.2만 |
|---|
| 2026.04.08 | ₩13,677 | ₩13,784 | ₩13,342 | ₩13,396 | -2.06% | 2.8만 |
|---|
| 2026.04.07 | ₩13,275 | ₩13,355 | ₩13,087 | ₩13,342 | +0.51% | 2.9만 |
|---|
| 2026.04.06 | ₩13,235 | ₩13,409 | ₩13,194 | ₩13,369 | +1.01% | 2.7만 |
|---|
| 2026.04.02 | ₩12,980 | ₩13,315 | ₩12,980 | ₩13,194 | +1.65% | 3.1만 |
|---|
| 2026.04.01 | ₩13,382 | ₩13,530 | ₩13,355 | ₩13,422 | +0.30% | 3.4만 |
|---|
| 2026.03.31 | ₩13,060 | ₩13,369 | ₩12,940 | ₩13,329 | +2.05% | 5.2만 |
|---|
| 2026.03.30 | ₩12,993 | ₩12,993 | ₩12,665 | ₩12,779 | -1.65% | 4만 |
|---|
| 2026.03.27 | ₩13,556 | ₩13,556 | ₩12,645 | ₩12,739 | -6.03% | 4만 |
|---|
| 2026.03.26 | ₩13,382 | ₩13,637 | ₩13,369 | ₩13,597 | +1.60% | 2.3만 |
|---|
| 2026.03.25 | ₩13,664 | ₩13,932 | ₩13,382 | ₩13,570 | -0.69% | 3.6만 |
|---|
| 2026.03.24 | ₩14,026 | ₩14,026 | ₩13,548 | ₩13,548 | -3.40% | 2.2만 |
|---|
| 2026.03.23 | ₩13,744 | ₩14,214 | ₩13,704 | ₩14,039 | +2.15% | 4.9만 |
|---|
| 2026.03.20 | ₩14,026 | ₩14,026 | ₩13,422 | ₩13,704 | -2.29% | 13.4만 |
|---|
| 2026.03.19 | ₩13,758 | ₩14,093 | ₩13,650 | ₩14,039 | +2.05% | 3.3만 |
|---|
| 2026.03.18 | ₩14,214 | ₩14,307 | ₩13,972 | ₩14,133 | -0.57% | 4.5만 |
|---|
| 2026.03.17 | ₩14,348 | ₩14,441 | ₩14,214 | ₩14,307 | -0.28% | 3.4만 |
|---|
| 2026.03.16 | ₩14,321 | ₩14,428 | ₩14,214 | ₩14,214 | -0.75% | 5.6만 |
|---|
| 2026.03.13 | ₩14,602 | ₩14,602 | ₩14,100 | ₩14,321 | -1.93% | 3.2만 |
|---|
| 2026.03.12 | ₩14,629 | ₩14,723 | ₩14,173 | ₩14,232 | -2.71% | 3.1만 |
|---|
| 2026.03.11 | ₩14,562 | ₩15,005 | ₩14,562 | ₩14,844 | +1.93% | 3.4만 |
|---|
| 2026.03.10 | ₩14,884 | ₩14,884 | ₩14,348 | ₩14,509 | -2.52% | 3.1만 |
|---|
| 2026.03.09 | ₩14,468 | ₩14,884 | ₩14,219 | ₩14,844 | +2.59% | 3.5만 |
|---|
| 2026.03.06 | ₩14,509 | ₩14,763 | ₩14,509 | ₩14,696 | +1.29% | 6.4만 |
|---|
| 2026.03.05 | ₩14,857 | ₩15,058 | ₩14,804 | ₩14,911 | +0.36% | 2.3만 |
|---|
| 2026.03.04 | ₩14,978 | ₩15,179 | ₩14,978 | ₩15,139 | +1.07% | 3.4만 |
|---|
| 2026.03.03 | ₩14,281 | ₩15,112 | ₩14,281 | ₩15,058 | +5.45% | 2.4만 |
|---|
| 2026.03.02 | ₩13,610 | ₩14,911 | ₩13,583 | ₩14,911 | +9.56% | 7.5만 |
|---|
| 2026.02.27 | ₩14,428 | ₩14,428 | ₩13,677 | ₩13,691 | -5.11% | 100.5만 |
|---|
| 2026.02.26 | ₩13,945 | ₩14,889 | ₩13,744 | ₩14,495 | +3.94% | 14.8만 |
|---|
| 2026.02.25 | ₩17,190 | ₩17,700 | ₩17,043 | ₩17,448 | +1.50% | 6.4만 |
|---|
| 2026.02.24 | ₩16,493 | ₩17,190 | ₩16,426 | ₩17,190 | +4.23% | 2.3만 |
|---|
| 2026.02.23 | ₩17,418 | ₩17,418 | ₩16,438 | ₩16,734 | -3.93% | 17.6만 |
|---|
| 2026.02.20 | ₩17,834 | ₩18,344 | ₩17,459 | ₩17,566 | -1.50% | 3.4만 |
|---|
| 2026.02.19 | ₩17,673 | ₩18,008 | ₩17,418 | ₩18,008 | +1.90% | 2.8만 |
|---|
| 2026.02.18 | ₩17,633 | ₩18,209 | ₩17,552 | ₩17,941 | +1.75% | 3.8만 |
|---|
| 2026.02.17 | ₩18,129 | ₩18,223 | ₩17,311 | ₩17,606 | -2.88% | 3.6만 |
|---|
| 2026.02.13 | ₩17,673 | ₩18,397 | ₩17,673 | ₩18,137 | +2.63% | 2만 |
|---|
| 2026.02.12 | ₩17,874 | ₩18,129 | ₩17,346 | ₩17,539 | -1.88% | 2.8만 |
|---|
| 2026.02.11 | ₩18,692 | ₩18,692 | ₩17,874 | ₩18,188 | -2.70% | 3만 |
|---|
| 2026.02.10 | ₩18,840 | ₩19,305 | ₩18,773 | ₩18,799 | -0.21% | 1.5만 |
|---|
| 2026.02.09 | ₩18,585 | ₩19,115 | ₩18,283 | ₩18,920 | +1.80% | 3.6만 |
|---|
| 2026.02.06 | ₩17,257 | ₩19,121 | ₩17,257 | ₩19,041 | +10.33% | 3.6만 |
|---|
| 2026.02.05 | ₩18,491 | ₩18,585 | ₩17,016 | ₩17,168 | -7.16% | 9.6만 |
|---|
| 2026.02.04 | ₩18,263 | ₩18,974 | ₩17,941 | ₩18,974 | +3.89% | 3.5만 |
|---|
| 2026.02.03 | ₩18,639 | ₩18,639 | ₩17,554 | ₩18,303 | -1.80% | 5만 |
|---|
| 2026.02.02 | ₩18,692 | ₩19,068 | ₩18,236 | ₩18,652 | -0.22% | 6.1만 |
|---|
| 2026.01.30 | ₩20,395 | ₩20,496 | ₩18,665 | ₩18,813 | -7.76% | 8.4만 |
|---|
| 2026.01.29 | ₩21,615 | ₩21,615 | ₩20,435 | ₩20,663 | -4.40% | 5.8만 |
|---|
| 2026.01.28 | ₩22,929 | ₩22,929 | ₩21,656 | ₩22,085 | -3.68% | 5만 |
|---|
| 2026.01.27 | ₩21,481 | ₩21,723 | ₩21,253 | ₩21,347 | -0.62% | 2.9만 |
|---|
| 2026.01.26 | ₩21,334 | ₩21,763 | ₩21,334 | ₩21,723 | +1.82% | 2.5만 |
|---|
| 2026.01.23 | ₩21,723 | ₩21,897 | ₩21,236 | ₩21,414 | -1.42% | 5.3만 |
|---|
| 2026.01.22 | ₩21,428 | ₩21,910 | ₩21,428 | ₩21,846 | +1.95% | 4.9만 |
|---|
| 2026.01.21 | ₩21,374 | ₩21,866 | ₩21,012 | ₩21,521 | +0.69% | 9.2만 |
|---|
| 2026.01.20 | ₩21,723 | ₩21,948 | ₩21,106 | ₩21,334 | -1.79% | 25.3만 |
|---|
| 2026.01.16 | ₩23,063 | ₩23,063 | ₩22,219 | ₩22,299 | -3.31% | 7.9만 |
|---|
| 2026.01.15 | ₩23,251 | ₩23,345 | ₩22,896 | ₩22,929 | -1.38% | 5.5만 |
|---|
| 2026.01.14 | ₩23,050 | ₩23,613 | ₩22,929 | ₩23,613 | +2.44% | 2.7만 |
|---|
| 2026.01.13 | ₩23,734 | ₩23,788 | ₩22,634 | ₩23,050 | -2.88% | 10.1만 |
|---|
| 2026.01.12 | ₩23,493 | ₩24,096 | ₩23,157 | ₩23,922 | +1.83% | 7.3만 |
|---|
| 2026.01.09 | ₩23,358 | ₩23,814 | ₩23,224 | ₩23,519 | +0.69% | 4.9만 |
|---|
| 2026.01.08 | ₩23,131 | ₩23,412 | ₩23,017 | ₩23,332 | +0.87% | 2.3만 |
|---|
| 2026.01.07 | ₩23,734 | ₩23,734 | ₩23,332 | ₩23,412 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩23,573 | ₩23,857 | ₩23,358 | ₩23,841 | +1.14% | 3.3만 |
|---|
| 2026.01.05 | ₩23,439 | ₩23,725 | ₩23,334 | ₩23,546 | +0.46% | 3.4만 |
|---|
| 2026.01.02 | ₩23,238 | ₩23,566 | ₩22,936 | ₩23,412 | +0.75% | 6.3만 |
|---|
| 2025.12.31 | ₩23,721 | ₩23,721 | ₩23,156 | ₩23,305 | -1.75% | 5.4만 |
|---|
| 2025.12.30 | ₩23,801 | ₩24,123 | ₩23,627 | ₩23,747 | -0.23% | 6.5만 |
|---|
| 2025.12.29 | ₩23,560 | ₩24,368 | ₩23,560 | ₩23,855 | +1.25% | 6.4만 |
|---|
| 2025.12.26 | ₩23,881 | ₩23,922 | ₩23,560 | ₩23,828 | -0.22% | 4.8만 |
|---|
| 2025.12.24 | ₩24,042 | ₩24,176 | ₩23,794 | ₩24,163 | +0.50% | 2.2만 |
|---|
| 2025.12.23 | ₩24,699 | ₩24,699 | ₩24,002 | ₩24,230 | -1.90% | 5.2만 |
|---|
| 2025.12.22 | ₩24,606 | ₩25,069 | ₩24,606 | ₩24,793 | +0.76% | 5.2만 |
|---|
| 2025.12.19 | ₩23,747 | ₩24,606 | ₩23,747 | ₩24,606 | +3.61% | 7.9만 |
|---|
| 2025.12.18 | ₩24,471 | ₩24,713 | ₩23,653 | ₩23,707 | -3.12% | 6.8만 |
|---|
| 2025.12.17 | ₩25,343 | ₩25,370 | ₩24,431 | ₩24,498 | -3.33% | 4.3만 |
|---|
| 2025.12.16 | ₩25,142 | ₩25,276 | ₩24,673 | ₩25,276 | +0.53% | 7.2만 |
|---|
| 2025.12.15 | ₩26,402 | ₩26,402 | ₩25,222 | ₩25,397 | -3.81% | 6.9만 |
|---|
| 2025.12.12 | ₩27,301 | ₩27,301 | ₩26,013 | ₩26,308 | -3.63% | 5.3만 |
|---|
| 2025.12.11 | ₩26,644 | ₩27,462 | ₩26,644 | ₩27,019 | +1.41% | 5.9만 |
|---|
| 2025.12.10 | ₩27,475 | ₩27,958 | ₩27,314 | ₩27,381 | -0.34% | 6.1만 |
|---|
| 2025.12.09 | ₩26,858 | ₩27,730 | ₩26,778 | ₩27,569 | +2.65% | 4.3만 |
|---|
| 2025.12.08 | ₩26,496 | ₩27,360 | ₩26,480 | ₩27,354 | +3.24% | 10만 |
|---|
| 2025.12.05 | ₩26,818 | ₩26,821 | ₩26,148 | ₩26,389 | -1.60% | 12.6만 |
|---|
| 2025.12.04 | ₩26,201 | ₩27,165 | ₩26,054 | ₩26,831 | +2.41% | 16.8만 |
|---|
| 2025.12.03 | ₩25,718 | ₩26,818 | ₩25,584 | ₩26,603 | +3.44% | 9.7만 |
|---|
| 2025.12.02 | ₩25,491 | ₩26,134 | ₩25,491 | ₩25,826 | +1.32% | 9.5만 |
|---|
| 2025.12.01 | ₩25,611 | ₩25,812 | ₩25,343 | ₩25,477 | -0.52% | 8.7만 |
|---|
| 2025.11.28 | ₩25,477 | ₩25,960 | ₩25,477 | ₩25,879 | +1.58% | 3.4만 |
|---|
| 2025.11.26 | ₩25,879 | ₩26,282 | ₩25,745 | ₩25,745 | -0.52% | 8.9만 |
|---|
| 2025.11.25 | ₩25,075 | ₩25,879 | ₩24,941 | ₩25,745 | +2.67% | 9.9만 |
|---|
| 2025.11.24 | ₩25,343 | ₩25,477 | ₩24,981 | ₩25,343 | 0.00% | 23.6만 |
|---|
| 2025.11.21 | ₩24,136 | ₩25,343 | ₩23,734 | ₩25,343 | +5.00% | 22.7만 |
|---|
| 2025.11.20 | ₩25,745 | ₩26,282 | ₩24,002 | ₩24,136 | -6.25% | 28.6만 |
|---|
| 2025.11.19 | ₩26,013 | ₩26,282 | ₩25,209 | ₩25,611 | -1.55% | 18.4만 |
|---|
| 2025.11.18 | ₩25,075 | ₩26,550 | ₩25,008 | ₩25,879 | +3.21% | 26.9만 |
|---|
| 2025.11.17 | ₩26,013 | ₩26,416 | ₩25,142 | ₩25,343 | -2.58% | 22.5만 |
|---|
| 2025.11.14 | ₩25,745 | ₩26,818 | ₩25,611 | ₩26,282 | +2.08% | 18.9만 |
|---|
| 2025.11.13 | ₩27,488 | ₩27,623 | ₩25,745 | ₩26,282 | -4.39% | 15.4만 |
|---|
| 2025.11.12 | ₩29,098 | ₩29,352 | ₩27,757 | ₩28,293 | -2.76% | 22.8만 |
|---|
| 2025.11.11 | ₩28,963 | ₩29,232 | ₩28,159 | ₩28,963 | 0.00% | 23.1만 |
|---|
| 2025.11.10 | ₩29,768 | ₩31,377 | ₩28,695 | ₩29,768 | 0.00% | 30.5만 |
|---|
| 2025.11.07 | ₩28,025 | ₩29,232 | ₩27,891 | ₩29,098 | +3.83% | 17.1만 |
|---|
| 2025.11.06 | ₩30,170 | ₩30,304 | ₩28,427 | ₩28,561 | -5.33% | 19.3만 |
|---|
| 2025.11.05 | ₩30,304 | ₩30,707 | ₩29,969 | ₩30,573 | +0.88% | 13.9만 |
|---|
| 2025.11.04 | ₩31,645 | ₩31,913 | ₩30,170 | ₩30,304 | -4.24% | 17.4만 |
|---|
| 2025.11.03 | ₩32,852 | ₩32,986 | ₩32,182 | ₩32,450 | -1.22% | 17.7만 |
|---|
| 2025.10.31 | ₩32,450 | ₩33,053 | ₩31,913 | ₩32,852 | +1.24% | 16.2만 |
|---|
| 2025.10.30 | ₩32,986 | ₩32,986 | ₩32,182 | ₩32,316 | -2.03% | 17.2만 |
|---|
| 2025.10.29 | ₩34,461 | ₩34,461 | ₩33,053 | ₩33,388 | -3.11% | 18.5만 |
|---|
| 2025.10.28 | ₩34,595 | ₩34,997 | ₩34,059 | ₩34,193 | -1.16% | 17.6만 |
|---|
| 2025.10.27 | ₩34,461 | ₩34,863 | ₩34,059 | ₩34,595 | +0.39% | 25.8만 |
|---|
| 2025.10.24 | ₩34,193 | ₩34,461 | ₩33,657 | ₩33,791 | -1.18% | 32.3만 |
|---|
| 2025.10.23 | ₩33,388 | ₩34,045 | ₩33,120 | ₩33,791 | +1.20% | 36.8만 |
|---|
| 2025.10.22 | ₩34,729 | ₩34,729 | ₩32,986 | ₩33,657 | -3.09% | 44.1만 |
|---|
| 2025.10.21 | ₩34,729 | ₩34,997 | ₩34,260 | ₩34,461 | -0.77% | 18.2만 |
|---|
| 2025.10.20 | ₩34,729 | ₩35,266 | ₩34,193 | ₩34,729 | 0.00% | 27만 |
|---|
| 2025.10.17 | ₩33,791 | ₩34,327 | ₩33,254 | ₩33,657 | -0.40% | 23.7만 |
|---|
| 2025.10.16 | ₩36,472 | ₩36,472 | ₩33,791 | ₩34,059 | -6.62% | 39.7만 |
|---|
| 2025.10.15 | ₩37,411 | ₩37,813 | ₩36,271 | ₩37,143 | -0.72% | 46만 |
|---|
| 2025.10.14 | ₩36,741 | ₩37,277 | ₩35,936 | ₩36,607 | -0.36% | 20.6만 |
|---|
| 2025.10.13 | ₩35,668 | ₩37,277 | ₩35,668 | ₩37,143 | +4.14% | 45.1만 |
|---|
| 2025.10.10 | ₩37,143 | ₩37,679 | ₩34,863 | ₩35,266 | -5.05% | 39만 |
|---|