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 | ₩9,867 | ₩10,067 | ₩9,867 | ₩9,934 | +0.68% | 5.8만 |
| 2026.10.08 | ₩9,760 | ₩9,934 | ₩9,733 | ₩9,880 | +1.23% | 7.7만 |
| 2026.10.07 | ₩9,894 | ₩10,041 | ₩9,880 | ₩10,014 | +1.21% | 6.1만 |
| 2026.10.06 | ₩9,934 | ₩10,107 | ₩9,934 | ₩9,987 | +0.54% | 12.7만 |
| 2026.10.05 | ₩9,880 | ₩9,987 | ₩9,759 | ₩9,920 | +0.41% | 6.4만 |
| 2026.10.02 | ₩10,107 | ₩10,107 | ₩9,838 | ₩9,894 | -2.11% | 10.9만 |
| 2026.10.01 | ₩10,054 | ₩10,067 | ₩9,747 | ₩10,014 | -0.40% | 7.5만 |
| 2026.09.30 | ₩9,680 | ₩10,067 | ₩9,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,014 |
| +3.45% |
| 12.5만 |
| 2026.09.29 | ₩9,653 | ₩9,867 | ₩9,587 | ₩9,627 | -0.28% | 7.8만 |
|---|
| 2026.09.28 | ₩9,747 | ₩9,747 | ₩9,533 | ₩9,693 | -0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩10,014 | ₩10,014 | ₩9,613 | ₩9,934 | -0.80% | 9.3만 |
|---|
| 2026.09.24 | ₩10,000 | ₩10,027 | ₩9,815 | ₩9,960 | -0.40% | 11.6만 |
|---|
| 2026.09.23 | ₩10,041 | ₩10,201 | ₩9,987 | ₩10,134 | +0.93% | 18만 |
|---|
| 2026.09.22 | ₩10,227 | ₩10,241 | ₩10,034 | ₩10,134 | -0.91% | 11.7만 |
|---|
| 2026.09.21 | ₩9,987 | ₩10,147 | ₩9,834 | ₩10,107 | +1.20% | 12.4만 |
|---|
| 2026.09.18 | ₩10,187 | ₩10,234 | ₩9,787 | ₩9,880 | -3.01% | 18.5만 |
|---|
| 2026.09.17 | ₩10,041 | ₩10,187 | ₩9,987 | ₩10,187 | +1.46% | 4.9만 |
|---|
| 2026.09.16 | ₩10,414 | ₩10,414 | ₩10,027 | ₩10,161 | -2.44% | 11.9만 |
|---|
| 2026.09.15 | ₩10,441 | ₩10,461 | ₩10,288 | ₩10,308 | -1.28% | 7.6만 |
|---|
| 2026.09.14 | ₩10,147 | ₩10,695 | ₩10,107 | ₩10,588 | +4.34% | 16.7만 |
|---|
| 2026.09.11 | ₩10,161 | ₩10,313 | ₩10,041 | ₩10,147 | -0.13% | 10.5만 |
|---|
| 2026.09.10 | ₩10,014 | ₩10,094 | ₩9,787 | ₩10,081 | +0.67% | 4.7만 |
|---|
| 2026.09.09 | ₩10,161 | ₩10,227 | ₩10,027 | ₩10,174 | +0.13% | 6.3만 |
|---|
| 2026.09.08 | ₩10,107 | ₩10,234 | ₩9,864 | ₩10,227 | +1.19% | 11.5만 |
|---|
| 2026.09.04 | ₩10,521 | ₩10,521 | ₩10,121 | ₩10,227 | -2.79% | 7.7만 |
|---|
| 2026.09.03 | ₩10,147 | ₩10,535 | ₩10,027 | ₩10,468 | +3.16% | 8.6만 |
|---|
| 2026.09.02 | ₩10,121 | ₩10,535 | ₩10,067 | ₩10,348 | +2.24% | 8.5만 |
|---|
| 2026.09.01 | ₩10,481 | ₩10,481 | ₩9,980 | ₩10,107 | -3.57% | 7.1만 |
|---|
| 2026.08.31 | ₩10,201 | ₩10,588 | ₩10,201 | ₩10,575 | +3.66% | 9.7만 |
|---|
| 2026.08.28 | ₩10,121 | ₩10,521 | ₩10,121 | ₩10,308 | +1.85% | 5.8만 |
|---|
| 2026.08.27 | ₩9,840 | ₩10,254 | ₩9,814 | ₩10,161 | +3.26% | 9.8만 |
|---|
| 2026.08.26 | ₩9,894 | ₩9,894 | ₩9,580 | ₩9,787 | -1.08% | 10.2만 |
|---|
| 2026.08.25 | ₩10,081 | ₩10,091 | ₩9,760 | ₩9,947 | -1.32% | 10.5만 |
|---|
| 2026.08.24 | ₩10,294 | ₩10,308 | ₩10,081 | ₩10,134 | -1.56% | 5.3만 |
|---|
| 2026.08.21 | ₩10,388 | ₩10,434 | ₩10,241 | ₩10,294 | -0.90% | 9.4만 |
|---|
| 2026.08.20 | ₩10,268 | ₩10,348 | ₩10,161 | ₩10,321 | +0.52% | 3.6만 |
|---|
| 2026.08.19 | ₩10,094 | ₩10,441 | ₩10,041 | ₩10,441 | +3.44% | 5.1만 |
|---|
| 2026.08.18 | ₩9,987 | ₩10,094 | ₩9,887 | ₩10,082 | +0.95% | 3.1만 |
|---|
| 2026.08.17 | ₩9,960 | ₩10,054 | ₩9,827 | ₩9,920 | -0.40% | 6.6만 |
|---|
| 2026.08.14 | ₩10,348 | ₩10,348 | ₩9,987 | ₩10,147 | -1.94% | 9.8만 |
|---|
| 2026.08.13 | ₩10,388 | ₩10,388 | ₩9,880 | ₩10,348 | -0.39% | 5.8만 |
|---|
| 2026.08.12 | ₩10,762 | ₩10,762 | ₩10,414 | ₩10,414 | -3.23% | 5.9만 |
|---|
| 2026.08.11 | ₩10,575 | ₩10,802 | ₩10,561 | ₩10,762 | +1.77% | 6.7만 |
|---|
| 2026.08.10 | ₩10,401 | ₩10,595 | ₩10,341 | ₩10,575 | +1.67% | 9.5만 |
|---|
| 2026.08.07 | ₩10,681 | ₩10,681 | ₩10,454 | ₩10,468 | -2.00% | 4.3만 |
|---|
| 2026.08.06 | ₩10,628 | ₩10,628 | ₩10,468 | ₩10,565 | -0.59% | 3만 |
|---|
| 2026.08.05 | ₩10,922 | ₩10,922 | ₩10,655 | ₩10,708 | -1.96% | 4.8만 |
|---|
| 2026.08.04 | ₩10,615 | ₩10,783 | ₩10,541 | ₩10,752 | +1.30% | 4.3만 |
|---|
| 2026.08.03 | ₩10,374 | ₩10,621 | ₩10,254 | ₩10,588 | +2.06% | 6.5만 |
|---|
| 2026.07.31 | ₩10,187 | ₩10,588 | ₩10,161 | ₩10,215 | +0.28% | 3.1만 |
|---|
| 2026.07.30 | ₩9,814 | ₩10,147 | ₩9,814 | ₩10,121 | +3.13% | 2.6만 |
|---|
| 2026.07.29 | ₩10,147 | ₩10,321 | ₩10,094 | ₩10,174 | +0.26% | 6.3만 |
|---|
| 2026.07.28 | ₩10,147 | ₩10,481 | ₩10,061 | ₩10,241 | +0.92% | 6.4만 |
|---|
| 2026.07.27 | ₩9,640 | ₩10,241 | ₩9,640 | ₩10,121 | +4.99% | 8.1만 |
|---|
| 2026.07.24 | ₩9,587 | ₩9,733 | ₩9,525 | ₩9,580 | -0.07% | 5.4만 |
|---|
| 2026.07.23 | ₩9,506 | ₩9,613 | ₩9,280 | ₩9,600 | +0.98% | 9.5만 |
|---|
| 2026.07.22 | ₩10,401 | ₩10,401 | ₩9,627 | ₩9,840 | -5.39% | 11.3만 |
|---|
| 2026.07.21 | ₩10,254 | ₩10,521 | ₩10,174 | ₩10,268 | +0.13% | 11.2만 |
|---|
| 2026.07.20 | ₩10,441 | ₩10,454 | ₩10,147 | ₩10,254 | -1.79% | 13.6만 |
|---|
| 2026.07.17 | ₩10,348 | ₩10,787 | ₩10,321 | ₩10,495 | +1.42% | 5.9만 |
|---|
| 2026.07.16 | ₩10,628 | ₩10,695 | ₩10,401 | ₩10,495 | -1.26% | 11만 |
|---|
| 2026.07.15 | ₩10,842 | ₩11,135 | ₩10,842 | ₩10,842 | 0.00% | 7.4만 |
|---|
| 2026.07.14 | ₩10,575 | ₩10,823 | ₩10,495 | ₩10,815 | +2.27% | 5.7만 |
|---|
| 2026.07.13 | ₩10,548 | ₩10,868 | ₩10,548 | ₩10,735 | +1.77% | 4.8만 |
|---|
| 2026.07.10 | ₩10,802 | ₩10,862 | ₩10,481 | ₩10,641 | -1.48% | 5.9만 |
|---|
| 2026.07.09 | ₩10,508 | ₩10,615 | ₩10,281 | ₩10,612 | +0.99% | 5.5만 |
|---|
| 2026.07.08 | ₩10,481 | ₩10,681 | ₩10,441 | ₩10,619 | +1.31% | 8.3만 |
|---|
| 2026.07.07 | ₩10,802 | ₩11,055 | ₩10,615 | ₩10,668 | -1.24% | 8.2만 |
|---|
| 2026.07.06 | ₩10,681 | ₩11,229 | ₩10,615 | ₩11,002 | +3.00% | 5.4만 |
|---|
| 2026.07.02 | ₩11,082 | ₩11,202 | ₩10,695 | ₩10,695 | -3.49% | 6.4만 |
|---|
| 2026.07.01 | ₩11,095 | ₩11,389 | ₩11,082 | ₩11,216 | +1.08% | 5.6만 |
|---|
| 2026.06.30 | ₩10,788 | ₩11,002 | ₩10,495 | ₩10,948 | +1.49% | 9만 |
|---|
| 2026.06.29 | ₩10,815 | ₩10,948 | ₩10,457 | ₩10,628 | -1.73% | 7만 |
|---|
| 2026.06.26 | ₩10,308 | ₩10,775 | ₩10,308 | ₩10,655 | +3.37% | 9.3만 |
|---|
| 2026.06.25 | ₩11,109 | ₩11,109 | ₩10,334 | ₩10,468 | -5.77% | 25.1만 |
|---|
| 2026.06.24 | ₩11,683 | ₩11,790 | ₩11,229 | ₩11,322 | -3.09% | 15.9만 |
|---|
| 2026.06.23 | ₩11,629 | ₩11,937 | ₩11,589 | ₩11,683 | +0.46% | 14.6만 |
|---|
| 2026.06.22 | ₩12,337 | ₩12,551 | ₩11,656 | ₩11,656 | -5.52% | 13.1만 |
|---|
| 2026.06.18 | ₩12,591 | ₩12,591 | ₩12,017 | ₩12,390 | -1.59% | 10.6만 |
|---|
| 2026.06.17 | ₩13,352 | ₩13,352 | ₩12,531 | ₩12,604 | -5.60% | 14.6만 |
|---|
| 2026.06.16 | ₩13,245 | ₩13,405 | ₩12,925 | ₩13,218 | -0.20% | 6.8만 |
|---|
| 2026.06.15 | ₩13,445 | ₩13,552 | ₩13,125 | ₩13,298 | -1.09% | 7.9만 |
|---|
| 2026.06.12 | ₩13,632 | ₩13,632 | ₩13,018 | ₩13,165 | -3.43% | 7.2만 |
|---|
| 2026.06.11 | ₩13,165 | ₩13,686 | ₩12,804 | ₩13,588 | +3.22% | 6.1만 |
|---|
| 2026.06.10 | ₩13,272 | ₩13,826 | ₩13,005 | ₩13,379 | +0.80% | 6만 |
|---|
| 2026.06.09 | ₩13,045 | ₩13,619 | ₩12,731 | ₩13,325 | +2.15% | 5.7만 |
|---|
| 2026.06.08 | ₩13,192 | ₩13,532 | ₩12,698 | ₩13,218 | +0.20% | 8.7만 |
|---|
| 2026.06.05 | ₩13,071 | ₩13,298 | ₩12,511 | ₩13,298 | +1.74% | 7.8만 |
|---|
| 2026.06.04 | ₩13,739 | ₩13,846 | ₩12,658 | ₩13,218 | -3.79% | 10.4만 |
|---|
| 2026.06.03 | ₩14,113 | ₩14,113 | ₩13,138 | ₩13,552 | -3.97% | 16.3만 |
|---|
| 2026.06.02 | ₩14,407 | ₩14,433 | ₩13,946 | ₩14,033 | -2.59% | 8.4만 |
|---|
| 2026.06.01 | ₩13,779 | ₩14,794 | ₩13,779 | ₩14,767 | +7.17% | 12.9만 |
|---|
| 2026.05.29 | ₩13,352 | ₩13,966 | ₩13,134 | ₩13,712 | +2.70% | 12.3만 |
|---|
| 2026.05.28 | ₩12,444 | ₩13,125 | ₩12,444 | ₩13,071 | +5.04% | 7.4만 |
|---|
| 2026.05.27 | ₩12,751 | ₩12,751 | ₩12,537 | ₩12,724 | -0.21% | 4.3만 |
|---|
| 2026.05.26 | ₩12,471 | ₩12,918 | ₩12,336 | ₩12,711 | +1.93% | 5만 |
|---|
| 2026.05.22 | ₩12,284 | ₩12,778 | ₩12,284 | ₩12,390 | +0.87% | 15.4만 |
|---|
| 2026.05.21 | ₩12,310 | ₩12,417 | ₩12,150 | ₩12,417 | +0.87% | 6.1만 |
|---|
| 2026.05.20 | ₩12,137 | ₩12,497 | ₩11,763 | ₩12,484 | +2.86% | 6.8만 |
|---|
| 2026.05.19 | ₩11,883 | ₩12,123 | ₩11,816 | ₩12,026 | +1.20% | 2.4만 |
|---|
| 2026.05.18 | ₩11,843 | ₩11,950 | ₩11,416 | ₩11,910 | +0.56% | 14.9만 |
|---|
| 2026.05.15 | ₩12,123 | ₩12,123 | ₩11,750 | ₩11,790 | -2.75% | 10.4만 |
|---|
| 2026.05.14 | ₩11,990 | ₩12,377 | ₩11,776 | ₩12,210 | +1.84% | 14.4만 |
|---|
| 2026.05.13 | ₩12,204 | ₩12,204 | ₩11,776 | ₩11,977 | -1.86% | 16.3만 |
|---|
| 2026.05.12 | ₩13,005 | ₩13,005 | ₩12,083 | ₩12,123 | -6.78% | 14.1만 |
|---|
| 2026.05.11 | ₩12,991 | ₩13,298 | ₩12,911 | ₩12,935 | -0.43% | 9.6만 |
|---|
| 2026.05.08 | ₩13,192 | ₩13,338 | ₩12,858 | ₩13,320 | +0.97% | 8.1만 |
|---|
| 2026.05.07 | ₩13,352 | ₩13,365 | ₩13,091 | ₩13,216 | -1.02% | 3.6만 |
|---|
| 2026.05.06 | ₩13,245 | ₩13,445 | ₩13,111 | ₩13,432 | +1.41% | 17.3만 |
|---|
| 2026.05.05 | ₩13,125 | ₩13,298 | ₩12,958 | ₩13,285 | +1.22% | 13.8만 |
|---|
| 2026.05.04 | ₩13,178 | ₩13,338 | ₩13,082 | ₩13,125 | -0.41% | 6.1만 |
|---|
| 2026.05.01 | ₩12,884 | ₩13,105 | ₩12,831 | ₩13,031 | +1.14% | 15.3만 |
|---|
| 2026.04.30 | ₩12,617 | ₩12,831 | ₩12,471 | ₩12,751 | +1.06% | 4.1만 |
|---|
| 2026.04.29 | ₩13,018 | ₩13,018 | ₩12,604 | ₩12,937 | -0.63% | 3.7만 |
|---|
| 2026.04.28 | ₩12,791 | ₩13,111 | ₩12,791 | ₩13,005 | +1.67% | 4만 |
|---|
| 2026.04.27 | ₩12,591 | ₩12,884 | ₩12,551 | ₩12,818 | +1.80% | 5.4만 |
|---|
| 2026.04.24 | ₩12,751 | ₩12,751 | ₩12,444 | ₩12,597 | -1.20% | 8.6만 |
|---|
| 2026.04.23 | ₩13,499 | ₩13,499 | ₩12,417 | ₩12,511 | -7.32% | 10.7만 |
|---|
| 2026.04.22 | ₩13,619 | ₩13,738 | ₩13,504 | ₩13,726 | +0.78% | 4.3만 |
|---|
| 2026.04.21 | ₩13,886 | ₩14,011 | ₩13,365 | ₩13,485 | -2.88% | 6.4만 |
|---|
| 2026.04.20 | ₩13,525 | ₩13,726 | ₩13,285 | ₩13,712 | +1.38% | 5만 |
|---|
| 2026.04.17 | ₩14,019 | ₩14,140 | ₩13,459 | ₩13,459 | -4.00% | 6.5만 |
|---|
| 2026.04.16 | ₩13,979 | ₩14,513 | ₩13,298 | ₩13,632 | -2.48% | 10.5만 |
|---|
| 2026.04.15 | ₩13,258 | ₩14,186 | ₩13,218 | ₩14,140 | +6.65% | 12.3만 |
|---|
| 2026.04.14 | ₩13,085 | ₩13,245 | ₩12,911 | ₩12,950 | -1.03% | 2.8만 |
|---|
| 2026.04.13 | ₩12,764 | ₩13,031 | ₩12,350 | ₩13,030 | +2.08% | 5.8만 |
|---|
| 2026.04.10 | ₩13,165 | ₩13,165 | ₩12,731 | ₩12,804 | -2.74% | 3.8만 |
|---|
| 2026.04.09 | ₩13,325 | ₩13,325 | ₩12,818 | ₩13,045 | -2.10% | 3.2만 |
|---|
| 2026.04.08 | ₩13,619 | ₩13,726 | ₩13,285 | ₩13,338 | -2.06% | 2.8만 |
|---|
| 2026.04.07 | ₩13,218 | ₩13,298 | ₩13,031 | ₩13,285 | +0.51% | 2.9만 |
|---|
| 2026.04.06 | ₩13,178 | ₩13,352 | ₩13,138 | ₩13,312 | +1.01% | 2.7만 |
|---|
| 2026.04.02 | ₩12,925 | ₩13,258 | ₩12,925 | ₩13,138 | +1.65% | 3.1만 |
|---|
| 2026.04.01 | ₩13,325 | ₩13,472 | ₩13,298 | ₩13,365 | +0.30% | 3.4만 |
|---|
| 2026.03.31 | ₩13,005 | ₩13,312 | ₩12,884 | ₩13,272 | +2.05% | 5.2만 |
|---|
| 2026.03.30 | ₩12,938 | ₩12,938 | ₩12,611 | ₩12,724 | -1.65% | 4만 |
|---|
| 2026.03.27 | ₩13,499 | ₩13,499 | ₩12,591 | ₩12,684 | -6.03% | 4만 |
|---|
| 2026.03.26 | ₩13,325 | ₩13,579 | ₩13,312 | ₩13,539 | +1.60% | 2.3만 |
|---|
| 2026.03.25 | ₩13,605 | ₩13,873 | ₩13,325 | ₩13,512 | -0.69% | 3.6만 |
|---|
| 2026.03.24 | ₩13,966 | ₩13,966 | ₩13,491 | ₩13,491 | -3.40% | 2.2만 |
|---|
| 2026.03.23 | ₩13,686 | ₩14,153 | ₩13,646 | ₩13,979 | +2.15% | 4.9만 |
|---|
| 2026.03.20 | ₩13,966 | ₩13,966 | ₩13,365 | ₩13,646 | -2.29% | 13.4만 |
|---|
| 2026.03.19 | ₩13,699 | ₩14,033 | ₩13,592 | ₩13,979 | +2.05% | 3.3만 |
|---|
| 2026.03.18 | ₩14,153 | ₩14,246 | ₩13,913 | ₩14,073 | -0.57% | 4.5만 |
|---|
| 2026.03.17 | ₩14,286 | ₩14,380 | ₩14,153 | ₩14,246 | -0.28% | 3.4만 |
|---|
| 2026.03.16 | ₩14,260 | ₩14,367 | ₩14,153 | ₩14,153 | -0.75% | 5.6만 |
|---|
| 2026.03.13 | ₩14,540 | ₩14,540 | ₩14,039 | ₩14,260 | -1.93% | 3.2만 |
|---|
| 2026.03.12 | ₩14,567 | ₩14,660 | ₩14,113 | ₩14,172 | -2.71% | 3.1만 |
|---|
| 2026.03.11 | ₩14,500 | ₩14,941 | ₩14,500 | ₩14,780 | +1.93% | 3.4만 |
|---|
| 2026.03.10 | ₩14,820 | ₩14,820 | ₩14,286 | ₩14,447 | -2.52% | 3.1만 |
|---|
| 2026.03.09 | ₩14,407 | ₩14,820 | ₩14,158 | ₩14,780 | +2.59% | 3.5만 |
|---|
| 2026.03.06 | ₩14,447 | ₩14,700 | ₩14,447 | ₩14,634 | +1.29% | 6.4만 |
|---|
| 2026.03.05 | ₩14,794 | ₩14,994 | ₩14,740 | ₩14,847 | +0.36% | 2.3만 |
|---|
| 2026.03.04 | ₩14,914 | ₩15,114 | ₩14,914 | ₩15,074 | +1.07% | 3.4만 |
|---|
| 2026.03.03 | ₩14,220 | ₩15,047 | ₩14,220 | ₩14,994 | +5.45% | 2.4만 |
|---|
| 2026.03.02 | ₩13,552 | ₩14,847 | ₩13,525 | ₩14,847 | +9.56% | 7.5만 |
|---|
| 2026.02.27 | ₩14,367 | ₩14,367 | ₩13,619 | ₩13,632 | -5.11% | 100.5만 |
|---|
| 2026.02.26 | ₩13,886 | ₩14,826 | ₩13,686 | ₩14,433 | +3.94% | 14.8만 |
|---|
| 2026.02.25 | ₩17,117 | ₩17,624 | ₩16,970 | ₩17,373 | +1.50% | 6.4만 |
|---|
| 2026.02.24 | ₩16,423 | ₩17,117 | ₩16,356 | ₩17,117 | +4.23% | 2.3만 |
|---|
| 2026.02.23 | ₩17,344 | ₩17,344 | ₩16,368 | ₩16,663 | -3.93% | 17.6만 |
|---|
| 2026.02.20 | ₩17,758 | ₩18,265 | ₩17,384 | ₩17,491 | -1.50% | 3.4만 |
|---|
| 2026.02.19 | ₩17,598 | ₩17,931 | ₩17,344 | ₩17,931 | +1.90% | 2.8만 |
|---|
| 2026.02.18 | ₩17,558 | ₩18,132 | ₩17,478 | ₩17,865 | +1.75% | 3.8만 |
|---|
| 2026.02.17 | ₩18,052 | ₩18,145 | ₩17,237 | ₩17,531 | -2.88% | 3.6만 |
|---|
| 2026.02.13 | ₩17,598 | ₩18,319 | ₩17,598 | ₩18,060 | +2.63% | 2만 |
|---|
| 2026.02.12 | ₩17,798 | ₩18,052 | ₩17,272 | ₩17,464 | -1.88% | 2.8만 |
|---|
| 2026.02.11 | ₩18,612 | ₩18,612 | ₩17,798 | ₩18,110 | -2.70% | 3만 |
|---|
| 2026.02.10 | ₩18,759 | ₩19,223 | ₩18,693 | ₩18,719 | -0.21% | 1.5만 |
|---|
| 2026.02.09 | ₩18,506 | ₩19,033 | ₩18,205 | ₩18,839 | +1.80% | 3.6만 |
|---|
| 2026.02.06 | ₩17,184 | ₩19,040 | ₩17,184 | ₩18,960 | +10.33% | 3.6만 |
|---|
| 2026.02.05 | ₩18,412 | ₩18,506 | ₩16,943 | ₩17,094 | -7.16% | 9.6만 |
|---|
| 2026.02.04 | ₩18,185 | ₩18,893 | ₩17,865 | ₩18,893 | +3.89% | 3.5만 |
|---|
| 2026.02.03 | ₩18,559 | ₩18,559 | ₩17,479 | ₩18,225 | -1.80% | 5만 |
|---|
| 2026.02.02 | ₩18,612 | ₩18,986 | ₩18,158 | ₩18,572 | -0.22% | 6.1만 |
|---|
| 2026.01.30 | ₩20,308 | ₩20,408 | ₩18,586 | ₩18,733 | -7.76% | 8.4만 |
|---|
| 2026.01.29 | ₩21,523 | ₩21,523 | ₩20,348 | ₩20,575 | -4.40% | 5.8만 |
|---|
| 2026.01.28 | ₩22,832 | ₩22,832 | ₩21,563 | ₩21,990 | -3.68% | 5만 |
|---|
| 2026.01.27 | ₩21,390 | ₩21,630 | ₩21,163 | ₩21,256 | -0.62% | 2.9만 |
|---|
| 2026.01.26 | ₩21,243 | ₩21,670 | ₩21,243 | ₩21,630 | +1.82% | 2.5만 |
|---|
| 2026.01.23 | ₩21,630 | ₩21,803 | ₩21,145 | ₩21,323 | -1.42% | 5.3만 |
|---|
| 2026.01.22 | ₩21,336 | ₩21,817 | ₩21,336 | ₩21,753 | +1.95% | 4.9만 |
|---|
| 2026.01.21 | ₩21,283 | ₩21,773 | ₩20,922 | ₩21,430 | +0.69% | 9.2만 |
|---|
| 2026.01.20 | ₩21,630 | ₩21,854 | ₩21,016 | ₩21,243 | -1.79% | 25.3만 |
|---|
| 2026.01.16 | ₩22,965 | ₩22,965 | ₩22,124 | ₩22,204 | -3.31% | 7.9만 |
|---|
| 2026.01.15 | ₩23,152 | ₩23,245 | ₩22,798 | ₩22,832 | -1.38% | 5.5만 |
|---|
| 2026.01.14 | ₩22,952 | ₩23,513 | ₩22,832 | ₩23,513 | +2.44% | 2.7만 |
|---|
| 2026.01.13 | ₩23,633 | ₩23,686 | ₩22,538 | ₩22,952 | -2.88% | 10.1만 |
|---|
| 2026.01.12 | ₩23,392 | ₩23,993 | ₩23,059 | ₩23,820 | +1.83% | 7.3만 |
|---|
| 2026.01.09 | ₩23,259 | ₩23,713 | ₩23,125 | ₩23,419 | +0.69% | 4.9만 |
|---|
| 2026.01.08 | ₩23,032 | ₩23,312 | ₩22,918 | ₩23,232 | +0.87% | 2.3만 |
|---|
| 2026.01.07 | ₩23,633 | ₩23,633 | ₩23,232 | ₩23,312 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩23,472 | ₩23,756 | ₩23,259 | ₩23,740 | +1.14% | 3.3만 |
|---|
| 2026.01.05 | ₩23,339 | ₩23,623 | ₩23,235 | ₩23,446 | +0.46% | 3.4만 |
|---|
| 2026.01.02 | ₩23,139 | ₩23,466 | ₩22,838 | ₩23,312 | +0.75% | 6.3만 |
|---|
| 2025.12.31 | ₩23,619 | ₩23,619 | ₩23,057 | ₩23,205 | -1.75% | 5.4만 |
|---|
| 2025.12.30 | ₩23,699 | ₩24,020 | ₩23,526 | ₩23,646 | -0.23% | 6.5만 |
|---|
| 2025.12.29 | ₩23,459 | ₩24,264 | ₩23,459 | ₩23,753 | +1.25% | 6.4만 |
|---|
| 2025.12.26 | ₩23,780 | ₩23,820 | ₩23,459 | ₩23,726 | -0.22% | 4.8만 |
|---|
| 2025.12.24 | ₩23,940 | ₩24,073 | ₩23,693 | ₩24,060 | +0.50% | 2.2만 |
|---|
| 2025.12.23 | ₩24,594 | ₩24,594 | ₩23,900 | ₩24,127 | -1.90% | 5.2만 |
|---|
| 2025.12.22 | ₩24,501 | ₩24,963 | ₩24,501 | ₩24,687 | +0.76% | 5.2만 |
|---|
| 2025.12.19 | ₩23,646 | ₩24,501 | ₩23,646 | ₩24,501 | +3.61% | 7.9만 |
|---|
| 2025.12.18 | ₩24,367 | ₩24,607 | ₩23,553 | ₩23,606 | -3.12% | 6.8만 |
|---|
| 2025.12.17 | ₩25,235 | ₩25,262 | ₩24,327 | ₩24,394 | -3.33% | 4.3만 |
|---|
| 2025.12.16 | ₩25,035 | ₩25,168 | ₩24,567 | ₩25,168 | +0.53% | 7.2만 |
|---|
| 2025.12.15 | ₩26,290 | ₩26,290 | ₩25,115 | ₩25,288 | -3.81% | 6.9만 |
|---|
| 2025.12.12 | ₩27,184 | ₩27,184 | ₩25,902 | ₩26,196 | -3.63% | 5.3만 |
|---|
| 2025.12.11 | ₩26,530 | ₩27,344 | ₩26,530 | ₩26,904 | +1.41% | 5.9만 |
|---|
| 2025.12.10 | ₩27,358 | ₩27,839 | ₩27,198 | ₩27,264 | -0.34% | 6.1만 |
|---|
| 2025.12.09 | ₩26,744 | ₩27,612 | ₩26,664 | ₩27,451 | +2.65% | 4.3만 |
|---|
| 2025.12.08 | ₩26,383 | ₩27,243 | ₩26,367 | ₩27,238 | +3.24% | 10만 |
|---|
| 2025.12.05 | ₩26,704 | ₩26,706 | ₩26,036 | ₩26,276 | -1.60% | 12.6만 |
|---|
| 2025.12.04 | ₩26,089 | ₩27,049 | ₩25,943 | ₩26,717 | +2.41% | 16.8만 |
|---|
| 2025.12.03 | ₩25,609 | ₩26,704 | ₩25,475 | ₩26,490 | +3.44% | 9.7만 |
|---|
| 2025.12.02 | ₩25,382 | ₩26,023 | ₩25,382 | ₩25,716 | +1.32% | 9.5만 |
|---|
| 2025.12.01 | ₩25,502 | ₩25,702 | ₩25,235 | ₩25,368 | -0.52% | 8.7만 |
|---|
| 2025.11.28 | ₩25,368 | ₩25,849 | ₩25,368 | ₩25,769 | +1.58% | 3.4만 |
|---|
| 2025.11.26 | ₩25,769 | ₩26,170 | ₩25,635 | ₩25,635 | -0.52% | 8.9만 |
|---|
| 2025.11.25 | ₩24,968 | ₩25,769 | ₩24,834 | ₩25,635 | +2.67% | 9.9만 |
|---|
| 2025.11.24 | ₩25,235 | ₩25,368 | ₩24,874 | ₩25,235 | 0.00% | 23.6만 |
|---|
| 2025.11.21 | ₩24,033 | ₩25,235 | ₩23,633 | ₩25,235 | +5.00% | 22.7만 |
|---|
| 2025.11.20 | ₩25,635 | ₩26,170 | ₩23,900 | ₩24,033 | -6.25% | 28.6만 |
|---|
| 2025.11.19 | ₩25,902 | ₩26,170 | ₩25,101 | ₩25,502 | -1.55% | 18.4만 |
|---|
| 2025.11.18 | ₩24,968 | ₩26,437 | ₩24,901 | ₩25,769 | +3.21% | 26.9만 |
|---|
| 2025.11.17 | ₩25,902 | ₩26,303 | ₩25,035 | ₩25,235 | -2.58% | 22.5만 |
|---|
| 2025.11.14 | ₩25,635 | ₩26,704 | ₩25,502 | ₩26,170 | +2.08% | 18.9만 |
|---|
| 2025.11.13 | ₩27,371 | ₩27,505 | ₩25,635 | ₩26,170 | -4.39% | 15.4만 |
|---|
| 2025.11.12 | ₩28,973 | ₩29,227 | ₩27,638 | ₩28,172 | -2.76% | 22.8만 |
|---|
| 2025.11.11 | ₩28,840 | ₩29,107 | ₩28,039 | ₩28,840 | 0.00% | 23.1만 |
|---|
| 2025.11.10 | ₩29,641 | ₩31,243 | ₩28,573 | ₩29,641 | 0.00% | 30.5만 |
|---|
| 2025.11.07 | ₩27,905 | ₩29,107 | ₩27,772 | ₩28,973 | +3.83% | 17.1만 |
|---|
| 2025.11.06 | ₩30,042 | ₩30,175 | ₩28,306 | ₩28,439 | -5.33% | 19.3만 |
|---|
| 2025.11.05 | ₩30,175 | ₩30,576 | ₩29,841 | ₩30,442 | +0.88% | 13.9만 |
|---|
| 2025.11.04 | ₩31,510 | ₩31,777 | ₩30,042 | ₩30,175 | -4.24% | 17.4만 |
|---|
| 2025.11.03 | ₩32,712 | ₩32,845 | ₩32,044 | ₩32,311 | -1.22% | 17.7만 |
|---|
| 2025.10.31 | ₩32,311 | ₩32,912 | ₩31,777 | ₩32,712 | +1.24% | 16.2만 |
|---|
| 2025.10.30 | ₩32,845 | ₩32,845 | ₩32,044 | ₩32,178 | -2.03% | 17.2만 |
|---|
| 2025.10.29 | ₩34,314 | ₩34,314 | ₩32,912 | ₩33,246 | -3.11% | 18.5만 |
|---|
| 2025.10.28 | ₩34,448 | ₩34,848 | ₩33,914 | ₩34,047 | -1.16% | 17.6만 |
|---|
| 2025.10.27 | ₩34,314 | ₩34,715 | ₩33,914 | ₩34,448 | +0.39% | 25.8만 |
|---|
| 2025.10.24 | ₩34,047 | ₩34,314 | ₩33,513 | ₩33,647 | -1.18% | 32.3만 |
|---|
| 2025.10.23 | ₩33,246 | ₩33,900 | ₩32,979 | ₩33,647 | +1.20% | 36.8만 |
|---|
| 2025.10.22 | ₩34,581 | ₩34,581 | ₩32,845 | ₩33,513 | -3.09% | 44.1만 |
|---|
| 2025.10.21 | ₩34,581 | ₩34,848 | ₩34,114 | ₩34,314 | -0.77% | 18.2만 |
|---|
| 2025.10.20 | ₩34,581 | ₩35,115 | ₩34,047 | ₩34,581 | 0.00% | 27만 |
|---|
| 2025.10.17 | ₩33,647 | ₩34,181 | ₩33,112 | ₩33,513 | -0.40% | 23.7만 |
|---|
| 2025.10.16 | ₩36,317 | ₩36,317 | ₩33,647 | ₩33,914 | -6.62% | 39.7만 |
|---|
| 2025.10.15 | ₩37,252 | ₩37,652 | ₩36,117 | ₩36,984 | -0.72% | 46만 |
|---|
| 2025.10.14 | ₩36,584 | ₩37,118 | ₩35,783 | ₩36,450 | -0.36% | 20.6만 |
|---|
| 2025.10.13 | ₩35,516 | ₩37,118 | ₩35,516 | ₩36,984 | +4.14% | 45.1만 |
|---|
| 2025.10.10 | ₩36,984 | ₩37,519 | ₩34,715 | ₩35,115 | -5.05% | 39만 |
|---|