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 | ₩9,862 | ₩10,062 | ₩9,862 | ₩9,929 | +0.68% | 5.8만 |
| 2026.10.08 | ₩9,755 | ₩9,929 | ₩9,729 | ₩9,876 | +1.23% | 7.7만 |
| 2026.10.07 | ₩9,889 | ₩10,036 | ₩9,876 | ₩10,009 | +1.21% | 6.1만 |
| 2026.10.06 | ₩9,929 | ₩10,102 | ₩9,929 | ₩9,982 | +0.54% | 12.7만 |
| 2026.10.05 | ₩9,876 | ₩9,982 | ₩9,754 | ₩9,916 | +0.41% | 6.4만 |
| 2026.10.02 | ₩10,102 | ₩10,102 | ₩9,833 | ₩9,889 | -2.11% | 10.9만 |
| 2026.10.01 | ₩10,049 | ₩10,062 | ₩9,742 | ₩10,009 | -0.40% | 7.5만 |
| 2026.09.30 | ₩9,675 | ₩10,062 | ₩9,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,009 |
| +3.45% |
| 12.5만 |
| 2026.09.29 | ₩9,649 | ₩9,862 | ₩9,582 | ₩9,622 | -0.28% | 7.8만 |
|---|
| 2026.09.28 | ₩9,742 | ₩9,742 | ₩9,529 | ₩9,689 | -0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩10,009 | ₩10,009 | ₩9,609 | ₩9,929 | -0.80% | 9.3만 |
|---|
| 2026.09.24 | ₩9,996 | ₩10,022 | ₩9,810 | ₩9,956 | -0.40% | 11.6만 |
|---|
| 2026.09.23 | ₩10,036 | ₩10,196 | ₩9,982 | ₩10,129 | +0.93% | 18만 |
|---|
| 2026.09.22 | ₩10,223 | ₩10,236 | ₩10,029 | ₩10,129 | -0.91% | 11.7만 |
|---|
| 2026.09.21 | ₩9,982 | ₩10,143 | ₩9,829 | ₩10,102 | +1.20% | 12.4만 |
|---|
| 2026.09.18 | ₩10,183 | ₩10,229 | ₩9,782 | ₩9,876 | -3.01% | 18.5만 |
|---|
| 2026.09.17 | ₩10,036 | ₩10,183 | ₩9,982 | ₩10,183 | +1.46% | 4.9만 |
|---|
| 2026.09.16 | ₩10,409 | ₩10,409 | ₩10,022 | ₩10,156 | -2.44% | 11.9만 |
|---|
| 2026.09.15 | ₩10,436 | ₩10,456 | ₩10,283 | ₩10,303 | -1.28% | 7.6만 |
|---|
| 2026.09.14 | ₩10,143 | ₩10,690 | ₩10,102 | ₩10,583 | +4.34% | 16.7만 |
|---|
| 2026.09.11 | ₩10,156 | ₩10,308 | ₩10,036 | ₩10,143 | -0.13% | 10.5만 |
|---|
| 2026.09.10 | ₩10,009 | ₩10,089 | ₩9,782 | ₩10,076 | +0.67% | 4.7만 |
|---|
| 2026.09.09 | ₩10,156 | ₩10,223 | ₩10,022 | ₩10,169 | +0.13% | 6.3만 |
|---|
| 2026.09.08 | ₩10,102 | ₩10,229 | ₩9,860 | ₩10,223 | +1.19% | 11.5만 |
|---|
| 2026.09.04 | ₩10,516 | ₩10,516 | ₩10,116 | ₩10,223 | -2.79% | 7.7만 |
|---|
| 2026.09.03 | ₩10,143 | ₩10,530 | ₩10,022 | ₩10,463 | +3.16% | 8.6만 |
|---|
| 2026.09.02 | ₩10,116 | ₩10,530 | ₩10,062 | ₩10,343 | +2.24% | 8.5만 |
|---|
| 2026.09.01 | ₩10,476 | ₩10,476 | ₩9,976 | ₩10,102 | -3.57% | 7.1만 |
|---|
| 2026.08.31 | ₩10,196 | ₩10,583 | ₩10,196 | ₩10,570 | +3.66% | 9.7만 |
|---|
| 2026.08.28 | ₩10,116 | ₩10,516 | ₩10,116 | ₩10,303 | +1.85% | 5.8만 |
|---|
| 2026.08.27 | ₩9,836 | ₩10,249 | ₩9,809 | ₩10,156 | +3.26% | 9.8만 |
|---|
| 2026.08.26 | ₩9,889 | ₩9,889 | ₩9,575 | ₩9,782 | -1.08% | 10.2만 |
|---|
| 2026.08.25 | ₩10,076 | ₩10,086 | ₩9,755 | ₩9,942 | -1.32% | 10.5만 |
|---|
| 2026.08.24 | ₩10,289 | ₩10,303 | ₩10,076 | ₩10,129 | -1.56% | 5.3만 |
|---|
| 2026.08.21 | ₩10,383 | ₩10,429 | ₩10,236 | ₩10,289 | -0.90% | 9.4만 |
|---|
| 2026.08.20 | ₩10,263 | ₩10,343 | ₩10,156 | ₩10,316 | +0.52% | 3.6만 |
|---|
| 2026.08.19 | ₩10,089 | ₩10,436 | ₩10,036 | ₩10,436 | +3.44% | 5.1만 |
|---|
| 2026.08.18 | ₩9,982 | ₩10,089 | ₩9,882 | ₩10,077 | +0.95% | 3.1만 |
|---|
| 2026.08.17 | ₩9,956 | ₩10,049 | ₩9,822 | ₩9,916 | -0.40% | 6.6만 |
|---|
| 2026.08.14 | ₩10,343 | ₩10,343 | ₩9,982 | ₩10,143 | -1.94% | 9.8만 |
|---|
| 2026.08.13 | ₩10,383 | ₩10,383 | ₩9,876 | ₩10,343 | -0.39% | 5.8만 |
|---|
| 2026.08.12 | ₩10,756 | ₩10,756 | ₩10,409 | ₩10,409 | -3.23% | 5.9만 |
|---|
| 2026.08.11 | ₩10,570 | ₩10,796 | ₩10,556 | ₩10,756 | +1.77% | 6.7만 |
|---|
| 2026.08.10 | ₩10,396 | ₩10,590 | ₩10,336 | ₩10,570 | +1.67% | 9.5만 |
|---|
| 2026.08.07 | ₩10,676 | ₩10,676 | ₩10,449 | ₩10,463 | -2.00% | 4.3만 |
|---|
| 2026.08.06 | ₩10,623 | ₩10,623 | ₩10,463 | ₩10,560 | -0.59% | 3만 |
|---|
| 2026.08.05 | ₩10,917 | ₩10,917 | ₩10,650 | ₩10,703 | -1.96% | 4.8만 |
|---|
| 2026.08.04 | ₩10,610 | ₩10,778 | ₩10,536 | ₩10,747 | +1.30% | 4.3만 |
|---|
| 2026.08.03 | ₩10,369 | ₩10,616 | ₩10,249 | ₩10,583 | +2.06% | 6.5만 |
|---|
| 2026.07.31 | ₩10,183 | ₩10,583 | ₩10,156 | ₩10,211 | +0.28% | 3.1만 |
|---|
| 2026.07.30 | ₩9,809 | ₩10,143 | ₩9,809 | ₩10,116 | +3.13% | 2.6만 |
|---|
| 2026.07.29 | ₩10,143 | ₩10,316 | ₩10,089 | ₩10,169 | +0.26% | 6.3만 |
|---|
| 2026.07.28 | ₩10,143 | ₩10,476 | ₩10,056 | ₩10,236 | +0.92% | 6.4만 |
|---|
| 2026.07.27 | ₩9,635 | ₩10,236 | ₩9,635 | ₩10,116 | +4.99% | 8.1만 |
|---|
| 2026.07.24 | ₩9,582 | ₩9,729 | ₩9,521 | ₩9,575 | -0.07% | 5.4만 |
|---|
| 2026.07.23 | ₩9,502 | ₩9,609 | ₩9,275 | ₩9,595 | +0.98% | 9.5만 |
|---|
| 2026.07.22 | ₩10,396 | ₩10,396 | ₩9,622 | ₩9,836 | -5.39% | 11.3만 |
|---|
| 2026.07.21 | ₩10,249 | ₩10,516 | ₩10,169 | ₩10,263 | +0.13% | 11.2만 |
|---|
| 2026.07.20 | ₩10,436 | ₩10,449 | ₩10,143 | ₩10,249 | -1.79% | 13.6만 |
|---|
| 2026.07.17 | ₩10,343 | ₩10,782 | ₩10,316 | ₩10,489 | +1.42% | 5.9만 |
|---|
| 2026.07.16 | ₩10,623 | ₩10,690 | ₩10,396 | ₩10,489 | -1.26% | 11만 |
|---|
| 2026.07.15 | ₩10,836 | ₩11,130 | ₩10,836 | ₩10,836 | 0.00% | 7.4만 |
|---|
| 2026.07.14 | ₩10,570 | ₩10,818 | ₩10,489 | ₩10,810 | +2.27% | 5.7만 |
|---|
| 2026.07.13 | ₩10,543 | ₩10,863 | ₩10,543 | ₩10,730 | +1.77% | 4.8만 |
|---|
| 2026.07.10 | ₩10,796 | ₩10,856 | ₩10,476 | ₩10,636 | -1.48% | 5.9만 |
|---|
| 2026.07.09 | ₩10,503 | ₩10,610 | ₩10,276 | ₩10,607 | +0.99% | 5.5만 |
|---|
| 2026.07.08 | ₩10,476 | ₩10,676 | ₩10,436 | ₩10,614 | +1.31% | 8.3만 |
|---|
| 2026.07.07 | ₩10,796 | ₩11,050 | ₩10,610 | ₩10,663 | -1.24% | 8.2만 |
|---|
| 2026.07.06 | ₩10,676 | ₩11,223 | ₩10,610 | ₩10,997 | +3.00% | 5.4만 |
|---|
| 2026.07.02 | ₩11,077 | ₩11,197 | ₩10,690 | ₩10,690 | -3.49% | 6.4만 |
|---|
| 2026.07.01 | ₩11,090 | ₩11,384 | ₩11,077 | ₩11,210 | +1.08% | 5.6만 |
|---|
| 2026.06.30 | ₩10,783 | ₩10,997 | ₩10,489 | ₩10,943 | +1.49% | 9만 |
|---|
| 2026.06.29 | ₩10,810 | ₩10,943 | ₩10,452 | ₩10,623 | -1.73% | 7만 |
|---|
| 2026.06.26 | ₩10,303 | ₩10,770 | ₩10,303 | ₩10,650 | +3.37% | 9.3만 |
|---|
| 2026.06.25 | ₩11,103 | ₩11,103 | ₩10,329 | ₩10,463 | -5.77% | 25.1만 |
|---|
| 2026.06.24 | ₩11,677 | ₩11,784 | ₩11,223 | ₩11,317 | -3.09% | 15.9만 |
|---|
| 2026.06.23 | ₩11,624 | ₩11,931 | ₩11,584 | ₩11,677 | +0.46% | 14.6만 |
|---|
| 2026.06.22 | ₩12,331 | ₩12,545 | ₩11,651 | ₩11,651 | -5.52% | 13.1만 |
|---|
| 2026.06.18 | ₩12,585 | ₩12,585 | ₩12,011 | ₩12,385 | -1.59% | 10.6만 |
|---|
| 2026.06.17 | ₩13,345 | ₩13,345 | ₩12,525 | ₩12,598 | -5.60% | 14.6만 |
|---|
| 2026.06.16 | ₩13,239 | ₩13,399 | ₩12,918 | ₩13,212 | -0.20% | 6.8만 |
|---|
| 2026.06.15 | ₩13,439 | ₩13,546 | ₩13,119 | ₩13,292 | -1.09% | 7.9만 |
|---|
| 2026.06.12 | ₩13,626 | ₩13,626 | ₩13,012 | ₩13,159 | -3.43% | 7.2만 |
|---|
| 2026.06.11 | ₩13,159 | ₩13,679 | ₩12,798 | ₩13,582 | +3.22% | 6.1만 |
|---|
| 2026.06.10 | ₩13,265 | ₩13,819 | ₩12,998 | ₩13,372 | +0.80% | 6만 |
|---|
| 2026.06.09 | ₩13,038 | ₩13,612 | ₩12,725 | ₩13,319 | +2.15% | 5.7만 |
|---|
| 2026.06.08 | ₩13,185 | ₩13,526 | ₩12,691 | ₩13,212 | +0.20% | 8.7만 |
|---|
| 2026.06.05 | ₩13,065 | ₩13,292 | ₩12,505 | ₩13,292 | +1.74% | 7.8만 |
|---|
| 2026.06.04 | ₩13,732 | ₩13,839 | ₩12,651 | ₩13,212 | -3.79% | 10.4만 |
|---|
| 2026.06.03 | ₩14,106 | ₩14,106 | ₩13,132 | ₩13,546 | -3.97% | 16.3만 |
|---|
| 2026.06.02 | ₩14,400 | ₩14,426 | ₩13,939 | ₩14,026 | -2.59% | 8.4만 |
|---|
| 2026.06.01 | ₩13,772 | ₩14,787 | ₩13,772 | ₩14,760 | +7.17% | 12.9만 |
|---|
| 2026.05.29 | ₩13,345 | ₩13,959 | ₩13,128 | ₩13,706 | +2.70% | 12.3만 |
|---|
| 2026.05.28 | ₩12,438 | ₩13,119 | ₩12,438 | ₩13,065 | +5.04% | 7.4만 |
|---|
| 2026.05.27 | ₩12,745 | ₩12,745 | ₩12,531 | ₩12,718 | -0.21% | 4.3만 |
|---|
| 2026.05.26 | ₩12,465 | ₩12,912 | ₩12,330 | ₩12,705 | +1.93% | 5만 |
|---|
| 2026.05.22 | ₩12,278 | ₩12,772 | ₩12,278 | ₩12,385 | +0.87% | 15.4만 |
|---|
| 2026.05.21 | ₩12,304 | ₩12,411 | ₩12,144 | ₩12,411 | +0.87% | 6.1만 |
|---|
| 2026.05.20 | ₩12,131 | ₩12,491 | ₩11,757 | ₩12,478 | +2.86% | 6.8만 |
|---|
| 2026.05.19 | ₩11,877 | ₩12,118 | ₩11,811 | ₩12,020 | +1.20% | 2.4만 |
|---|
| 2026.05.18 | ₩11,837 | ₩11,944 | ₩11,410 | ₩11,904 | +0.56% | 14.9만 |
|---|
| 2026.05.15 | ₩12,118 | ₩12,118 | ₩11,744 | ₩11,784 | -2.75% | 10.4만 |
|---|
| 2026.05.14 | ₩11,984 | ₩12,371 | ₩11,771 | ₩12,204 | +1.84% | 14.4만 |
|---|
| 2026.05.13 | ₩12,198 | ₩12,198 | ₩11,771 | ₩11,971 | -1.86% | 16.3만 |
|---|
| 2026.05.12 | ₩12,998 | ₩12,998 | ₩12,078 | ₩12,118 | -6.78% | 14.1만 |
|---|
| 2026.05.11 | ₩12,985 | ₩13,292 | ₩12,905 | ₩12,929 | -0.43% | 9.6만 |
|---|
| 2026.05.08 | ₩13,185 | ₩13,332 | ₩12,852 | ₩13,313 | +0.97% | 8.1만 |
|---|
| 2026.05.07 | ₩13,345 | ₩13,359 | ₩13,085 | ₩13,209 | -1.02% | 3.6만 |
|---|
| 2026.05.06 | ₩13,239 | ₩13,439 | ₩13,105 | ₩13,425 | +1.41% | 17.3만 |
|---|
| 2026.05.05 | ₩13,119 | ₩13,292 | ₩12,952 | ₩13,279 | +1.22% | 13.8만 |
|---|
| 2026.05.04 | ₩13,172 | ₩13,332 | ₩13,076 | ₩13,119 | -0.41% | 6.1만 |
|---|
| 2026.05.01 | ₩12,878 | ₩13,099 | ₩12,825 | ₩13,025 | +1.14% | 15.3만 |
|---|
| 2026.04.30 | ₩12,611 | ₩12,825 | ₩12,465 | ₩12,745 | +1.06% | 4.1만 |
|---|
| 2026.04.29 | ₩13,012 | ₩13,012 | ₩12,598 | ₩12,930 | -0.63% | 3.7만 |
|---|
| 2026.04.28 | ₩12,785 | ₩13,105 | ₩12,785 | ₩12,998 | +1.67% | 4만 |
|---|
| 2026.04.27 | ₩12,585 | ₩12,878 | ₩12,545 | ₩12,812 | +1.80% | 5.4만 |
|---|
| 2026.04.24 | ₩12,745 | ₩12,745 | ₩12,438 | ₩12,591 | -1.20% | 8.6만 |
|---|
| 2026.04.23 | ₩13,492 | ₩13,492 | ₩12,411 | ₩12,505 | -7.32% | 10.7만 |
|---|
| 2026.04.22 | ₩13,612 | ₩13,731 | ₩13,498 | ₩13,719 | +0.78% | 4.3만 |
|---|
| 2026.04.21 | ₩13,879 | ₩14,005 | ₩13,359 | ₩13,479 | -2.88% | 6.4만 |
|---|
| 2026.04.20 | ₩13,519 | ₩13,719 | ₩13,279 | ₩13,706 | +1.38% | 5만 |
|---|
| 2026.04.17 | ₩14,013 | ₩14,133 | ₩13,452 | ₩13,452 | -4.00% | 6.5만 |
|---|
| 2026.04.16 | ₩13,973 | ₩14,506 | ₩13,292 | ₩13,626 | -2.48% | 10.5만 |
|---|
| 2026.04.15 | ₩13,252 | ₩14,179 | ₩13,212 | ₩14,133 | +6.65% | 12.3만 |
|---|
| 2026.04.14 | ₩13,078 | ₩13,239 | ₩12,905 | ₩12,944 | -1.03% | 2.8만 |
|---|
| 2026.04.13 | ₩12,758 | ₩13,025 | ₩12,344 | ₩13,024 | +2.08% | 5.8만 |
|---|
| 2026.04.10 | ₩13,159 | ₩13,159 | ₩12,725 | ₩12,798 | -2.74% | 3.8만 |
|---|
| 2026.04.09 | ₩13,319 | ₩13,319 | ₩12,812 | ₩13,038 | -2.10% | 3.2만 |
|---|
| 2026.04.08 | ₩13,612 | ₩13,719 | ₩13,279 | ₩13,332 | -2.06% | 2.8만 |
|---|
| 2026.04.07 | ₩13,212 | ₩13,292 | ₩13,025 | ₩13,279 | +0.51% | 2.9만 |
|---|
| 2026.04.06 | ₩13,172 | ₩13,345 | ₩13,132 | ₩13,305 | +1.01% | 2.7만 |
|---|
| 2026.04.02 | ₩12,918 | ₩13,252 | ₩12,918 | ₩13,132 | +1.65% | 3.1만 |
|---|
| 2026.04.01 | ₩13,319 | ₩13,466 | ₩13,292 | ₩13,359 | +0.30% | 3.4만 |
|---|
| 2026.03.31 | ₩12,998 | ₩13,305 | ₩12,878 | ₩13,265 | +2.05% | 5.2만 |
|---|
| 2026.03.30 | ₩12,932 | ₩12,932 | ₩12,605 | ₩12,718 | -1.65% | 4만 |
|---|
| 2026.03.27 | ₩13,492 | ₩13,492 | ₩12,585 | ₩12,678 | -6.03% | 4만 |
|---|
| 2026.03.26 | ₩13,319 | ₩13,572 | ₩13,305 | ₩13,532 | +1.60% | 2.3만 |
|---|
| 2026.03.25 | ₩13,599 | ₩13,866 | ₩13,319 | ₩13,506 | -0.69% | 3.6만 |
|---|
| 2026.03.24 | ₩13,959 | ₩13,959 | ₩13,484 | ₩13,484 | -3.40% | 2.2만 |
|---|
| 2026.03.23 | ₩13,679 | ₩14,146 | ₩13,639 | ₩13,973 | +2.15% | 4.9만 |
|---|
| 2026.03.20 | ₩13,959 | ₩13,959 | ₩13,359 | ₩13,639 | -2.29% | 13.4만 |
|---|
| 2026.03.19 | ₩13,692 | ₩14,026 | ₩13,586 | ₩13,973 | +2.05% | 3.3만 |
|---|
| 2026.03.18 | ₩14,146 | ₩14,240 | ₩13,906 | ₩14,066 | -0.57% | 4.5만 |
|---|
| 2026.03.17 | ₩14,280 | ₩14,373 | ₩14,146 | ₩14,240 | -0.28% | 3.4만 |
|---|
| 2026.03.16 | ₩14,253 | ₩14,360 | ₩14,146 | ₩14,146 | -0.75% | 5.6만 |
|---|
| 2026.03.13 | ₩14,533 | ₩14,533 | ₩14,033 | ₩14,253 | -1.93% | 3.2만 |
|---|
| 2026.03.12 | ₩14,560 | ₩14,653 | ₩14,106 | ₩14,165 | -2.71% | 3.1만 |
|---|
| 2026.03.11 | ₩14,493 | ₩14,934 | ₩14,493 | ₩14,773 | +1.93% | 3.4만 |
|---|
| 2026.03.10 | ₩14,813 | ₩14,813 | ₩14,280 | ₩14,440 | -2.52% | 3.1만 |
|---|
| 2026.03.09 | ₩14,400 | ₩14,813 | ₩14,151 | ₩14,773 | +2.59% | 3.5만 |
|---|
| 2026.03.06 | ₩14,440 | ₩14,693 | ₩14,440 | ₩14,627 | +1.29% | 6.4만 |
|---|
| 2026.03.05 | ₩14,787 | ₩14,987 | ₩14,733 | ₩14,840 | +0.36% | 2.3만 |
|---|
| 2026.03.04 | ₩14,907 | ₩15,107 | ₩14,907 | ₩15,067 | +1.07% | 3.4만 |
|---|
| 2026.03.03 | ₩14,213 | ₩15,040 | ₩14,213 | ₩14,987 | +5.45% | 2.4만 |
|---|
| 2026.03.02 | ₩13,546 | ₩14,840 | ₩13,519 | ₩14,840 | +9.56% | 7.5만 |
|---|
| 2026.02.27 | ₩14,360 | ₩14,360 | ₩13,612 | ₩13,626 | -5.11% | 100.5만 |
|---|
| 2026.02.26 | ₩13,879 | ₩14,819 | ₩13,679 | ₩14,426 | +3.94% | 14.8만 |
|---|
| 2026.02.25 | ₩17,109 | ₩17,616 | ₩16,962 | ₩17,365 | +1.50% | 6.4만 |
|---|
| 2026.02.24 | ₩16,415 | ₩17,109 | ₩16,348 | ₩17,109 | +4.23% | 2.3만 |
|---|
| 2026.02.23 | ₩17,336 | ₩17,336 | ₩16,360 | ₩16,655 | -3.93% | 17.6만 |
|---|
| 2026.02.20 | ₩17,749 | ₩18,257 | ₩17,376 | ₩17,482 | -1.50% | 3.4만 |
|---|
| 2026.02.19 | ₩17,589 | ₩17,923 | ₩17,336 | ₩17,923 | +1.90% | 2.8만 |
|---|
| 2026.02.18 | ₩17,549 | ₩18,123 | ₩17,469 | ₩17,856 | +1.75% | 3.8만 |
|---|
| 2026.02.17 | ₩18,043 | ₩18,136 | ₩17,229 | ₩17,523 | -2.88% | 3.6만 |
|---|
| 2026.02.13 | ₩17,589 | ₩18,310 | ₩17,589 | ₩18,051 | +2.63% | 2만 |
|---|
| 2026.02.12 | ₩17,789 | ₩18,043 | ₩17,264 | ₩17,456 | -1.88% | 2.8만 |
|---|
| 2026.02.11 | ₩18,603 | ₩18,603 | ₩17,789 | ₩18,102 | -2.70% | 3만 |
|---|
| 2026.02.10 | ₩18,750 | ₩19,213 | ₩18,684 | ₩18,710 | -0.21% | 1.5만 |
|---|
| 2026.02.09 | ₩18,497 | ₩19,024 | ₩18,196 | ₩18,830 | +1.80% | 3.6만 |
|---|
| 2026.02.06 | ₩17,176 | ₩19,031 | ₩17,176 | ₩18,950 | +10.33% | 3.6만 |
|---|
| 2026.02.05 | ₩18,403 | ₩18,497 | ₩16,935 | ₩17,086 | -7.16% | 9.6만 |
|---|
| 2026.02.04 | ₩18,176 | ₩18,884 | ₩17,856 | ₩18,884 | +3.89% | 3.5만 |
|---|
| 2026.02.03 | ₩18,550 | ₩18,550 | ₩17,470 | ₩18,216 | -1.80% | 5만 |
|---|
| 2026.02.02 | ₩18,603 | ₩18,977 | ₩18,150 | ₩18,563 | -0.22% | 6.1만 |
|---|
| 2026.01.30 | ₩20,298 | ₩20,398 | ₩18,577 | ₩18,724 | -7.76% | 8.4만 |
|---|
| 2026.01.29 | ₩21,513 | ₩21,513 | ₩20,338 | ₩20,565 | -4.40% | 5.8만 |
|---|
| 2026.01.28 | ₩22,821 | ₩22,821 | ₩21,553 | ₩21,980 | -3.68% | 5만 |
|---|
| 2026.01.27 | ₩21,379 | ₩21,620 | ₩21,152 | ₩21,246 | -0.62% | 2.9만 |
|---|
| 2026.01.26 | ₩21,233 | ₩21,660 | ₩21,233 | ₩21,620 | +1.82% | 2.5만 |
|---|
| 2026.01.23 | ₩21,620 | ₩21,793 | ₩21,135 | ₩21,313 | -1.42% | 5.3만 |
|---|
| 2026.01.22 | ₩21,326 | ₩21,806 | ₩21,326 | ₩21,742 | +1.95% | 4.9만 |
|---|
| 2026.01.21 | ₩21,273 | ₩21,762 | ₩20,912 | ₩21,419 | +0.69% | 9.2만 |
|---|
| 2026.01.20 | ₩21,620 | ₩21,844 | ₩21,006 | ₩21,233 | -1.79% | 25.3만 |
|---|
| 2026.01.16 | ₩22,954 | ₩22,954 | ₩22,113 | ₩22,193 | -3.31% | 7.9만 |
|---|
| 2026.01.15 | ₩23,141 | ₩23,234 | ₩22,787 | ₩22,821 | -1.38% | 5.5만 |
|---|
| 2026.01.14 | ₩22,941 | ₩23,501 | ₩22,821 | ₩23,501 | +2.44% | 2.7만 |
|---|
| 2026.01.13 | ₩23,621 | ₩23,675 | ₩22,527 | ₩22,941 | -2.88% | 10.1만 |
|---|
| 2026.01.12 | ₩23,381 | ₩23,982 | ₩23,048 | ₩23,808 | +1.83% | 7.3만 |
|---|
| 2026.01.09 | ₩23,248 | ₩23,701 | ₩23,114 | ₩23,408 | +0.69% | 4.9만 |
|---|
| 2026.01.08 | ₩23,021 | ₩23,301 | ₩22,907 | ₩23,221 | +0.87% | 2.3만 |
|---|
| 2026.01.07 | ₩23,621 | ₩23,621 | ₩23,221 | ₩23,301 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩23,461 | ₩23,744 | ₩23,248 | ₩23,728 | +1.14% | 3.3만 |
|---|
| 2026.01.05 | ₩23,328 | ₩23,612 | ₩23,224 | ₩23,435 | +0.46% | 3.4만 |
|---|
| 2026.01.02 | ₩23,128 | ₩23,455 | ₩22,827 | ₩23,301 | +0.75% | 6.3만 |
|---|
| 2025.12.31 | ₩23,608 | ₩23,608 | ₩23,046 | ₩23,194 | -1.75% | 5.4만 |
|---|
| 2025.12.30 | ₩23,688 | ₩24,008 | ₩23,515 | ₩23,635 | -0.23% | 6.5만 |
|---|
| 2025.12.29 | ₩23,448 | ₩24,253 | ₩23,448 | ₩23,741 | +1.25% | 6.4만 |
|---|
| 2025.12.26 | ₩23,768 | ₩23,808 | ₩23,448 | ₩23,715 | -0.22% | 4.8만 |
|---|
| 2025.12.24 | ₩23,928 | ₩24,062 | ₩23,681 | ₩24,048 | +0.50% | 2.2만 |
|---|
| 2025.12.23 | ₩24,582 | ₩24,582 | ₩23,888 | ₩24,115 | -1.90% | 5.2만 |
|---|
| 2025.12.22 | ₩24,489 | ₩24,951 | ₩24,489 | ₩24,676 | +0.76% | 5.2만 |
|---|
| 2025.12.19 | ₩23,635 | ₩24,489 | ₩23,635 | ₩24,489 | +3.61% | 7.9만 |
|---|
| 2025.12.18 | ₩24,355 | ₩24,596 | ₩23,541 | ₩23,595 | -3.12% | 6.8만 |
|---|
| 2025.12.17 | ₩25,223 | ₩25,249 | ₩24,315 | ₩24,382 | -3.33% | 4.3만 |
|---|
| 2025.12.16 | ₩25,023 | ₩25,156 | ₩24,556 | ₩25,156 | +0.53% | 7.2만 |
|---|
| 2025.12.15 | ₩26,277 | ₩26,277 | ₩25,103 | ₩25,276 | -3.81% | 6.9만 |
|---|
| 2025.12.12 | ₩27,171 | ₩27,171 | ₩25,890 | ₩26,184 | -3.63% | 5.3만 |
|---|
| 2025.12.11 | ₩26,517 | ₩27,331 | ₩26,517 | ₩26,891 | +1.41% | 5.9만 |
|---|
| 2025.12.10 | ₩27,345 | ₩27,825 | ₩27,185 | ₩27,251 | -0.34% | 6.1만 |
|---|
| 2025.12.09 | ₩26,731 | ₩27,598 | ₩26,651 | ₩27,438 | +2.65% | 4.3만 |
|---|
| 2025.12.08 | ₩26,371 | ₩27,230 | ₩26,354 | ₩27,225 | +3.24% | 10만 |
|---|
| 2025.12.05 | ₩26,691 | ₩26,693 | ₩26,024 | ₩26,264 | -1.60% | 12.6만 |
|---|
| 2025.12.04 | ₩26,077 | ₩27,036 | ₩25,930 | ₩26,704 | +2.41% | 16.8만 |
|---|
| 2025.12.03 | ₩25,596 | ₩26,691 | ₩25,463 | ₩26,477 | +3.44% | 9.7만 |
|---|
| 2025.12.02 | ₩25,370 | ₩26,010 | ₩25,370 | ₩25,703 | +1.32% | 9.5만 |
|---|
| 2025.12.01 | ₩25,490 | ₩25,690 | ₩25,223 | ₩25,356 | -0.52% | 8.7만 |
|---|
| 2025.11.28 | ₩25,356 | ₩25,837 | ₩25,356 | ₩25,757 | +1.58% | 3.4만 |
|---|
| 2025.11.26 | ₩25,757 | ₩26,157 | ₩25,623 | ₩25,623 | -0.52% | 8.9만 |
|---|
| 2025.11.25 | ₩24,956 | ₩25,757 | ₩24,822 | ₩25,623 | +2.67% | 9.9만 |
|---|
| 2025.11.24 | ₩25,223 | ₩25,356 | ₩24,862 | ₩25,223 | 0.00% | 23.6만 |
|---|
| 2025.11.21 | ₩24,022 | ₩25,223 | ₩23,621 | ₩25,223 | +5.00% | 22.7만 |
|---|
| 2025.11.20 | ₩25,623 | ₩26,157 | ₩23,888 | ₩24,022 | -6.25% | 28.6만 |
|---|
| 2025.11.19 | ₩25,890 | ₩26,157 | ₩25,089 | ₩25,490 | -1.55% | 18.4만 |
|---|
| 2025.11.18 | ₩24,956 | ₩26,424 | ₩24,889 | ₩25,757 | +3.21% | 26.9만 |
|---|
| 2025.11.17 | ₩25,890 | ₩26,290 | ₩25,023 | ₩25,223 | -2.58% | 22.5만 |
|---|
| 2025.11.14 | ₩25,623 | ₩26,691 | ₩25,490 | ₩26,157 | +2.08% | 18.9만 |
|---|
| 2025.11.13 | ₩27,358 | ₩27,492 | ₩25,623 | ₩26,157 | -4.39% | 15.4만 |
|---|
| 2025.11.12 | ₩28,960 | ₩29,213 | ₩27,625 | ₩28,159 | -2.76% | 22.8만 |
|---|
| 2025.11.11 | ₩28,826 | ₩29,093 | ₩28,025 | ₩28,826 | 0.00% | 23.1만 |
|---|
| 2025.11.10 | ₩29,627 | ₩31,228 | ₩28,559 | ₩29,627 | 0.00% | 30.5만 |
|---|
| 2025.11.07 | ₩27,892 | ₩29,093 | ₩27,758 | ₩28,960 | +3.83% | 17.1만 |
|---|
| 2025.11.06 | ₩30,027 | ₩30,161 | ₩28,292 | ₩28,426 | -5.33% | 19.3만 |
|---|
| 2025.11.05 | ₩30,161 | ₩30,561 | ₩29,827 | ₩30,428 | +0.88% | 13.9만 |
|---|
| 2025.11.04 | ₩31,495 | ₩31,762 | ₩30,027 | ₩30,161 | -4.24% | 17.4만 |
|---|
| 2025.11.03 | ₩32,696 | ₩32,830 | ₩32,029 | ₩32,296 | -1.22% | 17.7만 |
|---|
| 2025.10.31 | ₩32,296 | ₩32,896 | ₩31,762 | ₩32,696 | +1.24% | 16.2만 |
|---|
| 2025.10.30 | ₩32,830 | ₩32,830 | ₩32,029 | ₩32,162 | -2.03% | 17.2만 |
|---|
| 2025.10.29 | ₩34,298 | ₩34,298 | ₩32,896 | ₩33,230 | -3.11% | 18.5만 |
|---|
| 2025.10.28 | ₩34,431 | ₩34,831 | ₩33,897 | ₩34,031 | -1.16% | 17.6만 |
|---|
| 2025.10.27 | ₩34,298 | ₩34,698 | ₩33,897 | ₩34,431 | +0.39% | 25.8만 |
|---|
| 2025.10.24 | ₩34,031 | ₩34,298 | ₩33,497 | ₩33,630 | -1.18% | 32.3만 |
|---|
| 2025.10.23 | ₩33,230 | ₩33,884 | ₩32,963 | ₩33,630 | +1.20% | 36.8만 |
|---|
| 2025.10.22 | ₩34,565 | ₩34,565 | ₩32,830 | ₩33,497 | -3.09% | 44.1만 |
|---|
| 2025.10.21 | ₩34,565 | ₩34,831 | ₩34,097 | ₩34,298 | -0.77% | 18.2만 |
|---|
| 2025.10.20 | ₩34,565 | ₩35,098 | ₩34,031 | ₩34,565 | 0.00% | 27만 |
|---|
| 2025.10.17 | ₩33,630 | ₩34,164 | ₩33,097 | ₩33,497 | -0.40% | 23.7만 |
|---|
| 2025.10.16 | ₩36,299 | ₩36,299 | ₩33,630 | ₩33,897 | -6.62% | 39.7만 |
|---|
| 2025.10.15 | ₩37,234 | ₩37,634 | ₩36,099 | ₩36,967 | -0.72% | 46만 |
|---|
| 2025.10.14 | ₩36,566 | ₩37,100 | ₩35,766 | ₩36,433 | -0.36% | 20.6만 |
|---|
| 2025.10.13 | ₩35,499 | ₩37,100 | ₩35,499 | ₩36,967 | +4.14% | 45.1만 |
|---|
| 2025.10.10 | ₩36,967 | ₩37,501 | ₩34,698 | ₩35,098 | -5.05% | 39만 |
|---|