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 | ₩9,859 | ₩10,059 | ₩9,859 | ₩9,925 | +0.68% | 5.8만 |
| 2026.10.08 | ₩9,752 | ₩9,925 | ₩9,725 | ₩9,872 | +1.23% | 7.7만 |
| 2026.10.07 | ₩9,885 | ₩10,032 | ₩9,872 | ₩10,005 | +1.21% | 6.1만 |
| 2026.10.06 | ₩9,925 | ₩10,099 | ₩9,925 | ₩9,979 | +0.54% | 12.7만 |
| 2026.10.05 | ₩9,872 | ₩9,979 | ₩9,751 | ₩9,912 | +0.41% | 6.4만 |
| 2026.10.02 | ₩10,099 | ₩10,099 | ₩9,829 | ₩9,885 | -2.11% | 10.9만 |
| 2026.10.01 | ₩10,045 | ₩10,059 | ₩9,739 | ₩10,005 | -0.40% | 7.5만 |
| 2026.09.30 | ₩9,672 | ₩10,059 | ₩9,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,005 |
| +3.45% |
| 12.5만 |
| 2026.09.29 | ₩9,645 | ₩9,859 | ₩9,579 | ₩9,619 | -0.28% | 7.8만 |
|---|
| 2026.09.28 | ₩9,739 | ₩9,739 | ₩9,525 | ₩9,685 | -0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩10,005 | ₩10,005 | ₩9,605 | ₩9,925 | -0.80% | 9.3만 |
|---|
| 2026.09.24 | ₩9,992 | ₩10,019 | ₩9,807 | ₩9,952 | -0.40% | 11.6만 |
|---|
| 2026.09.23 | ₩10,032 | ₩10,192 | ₩9,979 | ₩10,126 | +0.93% | 18만 |
|---|
| 2026.09.22 | ₩10,219 | ₩10,232 | ₩10,025 | ₩10,126 | -0.91% | 11.7만 |
|---|
| 2026.09.21 | ₩9,979 | ₩10,139 | ₩9,825 | ₩10,099 | +1.20% | 12.4만 |
|---|
| 2026.09.18 | ₩10,179 | ₩10,226 | ₩9,779 | ₩9,872 | -3.01% | 18.5만 |
|---|
| 2026.09.17 | ₩10,032 | ₩10,179 | ₩9,979 | ₩10,179 | +1.46% | 4.9만 |
|---|
| 2026.09.16 | ₩10,406 | ₩10,406 | ₩10,019 | ₩10,152 | -2.44% | 11.9만 |
|---|
| 2026.09.15 | ₩10,432 | ₩10,452 | ₩10,279 | ₩10,299 | -1.28% | 7.6만 |
|---|
| 2026.09.14 | ₩10,139 | ₩10,686 | ₩10,099 | ₩10,579 | +4.34% | 16.7만 |
|---|
| 2026.09.11 | ₩10,152 | ₩10,304 | ₩10,032 | ₩10,139 | -0.13% | 10.5만 |
|---|
| 2026.09.10 | ₩10,005 | ₩10,085 | ₩9,779 | ₩10,072 | +0.67% | 4.7만 |
|---|
| 2026.09.09 | ₩10,152 | ₩10,219 | ₩10,019 | ₩10,166 | +0.13% | 6.3만 |
|---|
| 2026.09.08 | ₩10,099 | ₩10,226 | ₩9,856 | ₩10,219 | +1.19% | 11.5만 |
|---|
| 2026.09.04 | ₩10,512 | ₩10,512 | ₩10,112 | ₩10,219 | -2.79% | 7.7만 |
|---|
| 2026.09.03 | ₩10,139 | ₩10,526 | ₩10,019 | ₩10,459 | +3.16% | 8.6만 |
|---|
| 2026.09.02 | ₩10,112 | ₩10,526 | ₩10,059 | ₩10,339 | +2.24% | 8.5만 |
|---|
| 2026.09.01 | ₩10,472 | ₩10,472 | ₩9,972 | ₩10,099 | -3.57% | 7.1만 |
|---|
| 2026.08.31 | ₩10,192 | ₩10,579 | ₩10,192 | ₩10,566 | +3.66% | 9.7만 |
|---|
| 2026.08.28 | ₩10,112 | ₩10,512 | ₩10,112 | ₩10,299 | +1.85% | 5.8만 |
|---|
| 2026.08.27 | ₩9,832 | ₩10,246 | ₩9,805 | ₩10,152 | +3.26% | 9.8만 |
|---|
| 2026.08.26 | ₩9,885 | ₩9,885 | ₩9,572 | ₩9,779 | -1.08% | 10.2만 |
|---|
| 2026.08.25 | ₩10,072 | ₩10,083 | ₩9,752 | ₩9,939 | -1.32% | 10.5만 |
|---|
| 2026.08.24 | ₩10,286 | ₩10,299 | ₩10,072 | ₩10,126 | -1.56% | 5.3만 |
|---|
| 2026.08.21 | ₩10,379 | ₩10,426 | ₩10,232 | ₩10,286 | -0.90% | 9.4만 |
|---|
| 2026.08.20 | ₩10,259 | ₩10,339 | ₩10,152 | ₩10,312 | +0.52% | 3.6만 |
|---|
| 2026.08.19 | ₩10,085 | ₩10,432 | ₩10,032 | ₩10,432 | +3.44% | 5.1만 |
|---|
| 2026.08.18 | ₩9,979 | ₩10,085 | ₩9,879 | ₩10,073 | +0.95% | 3.1만 |
|---|
| 2026.08.17 | ₩9,952 | ₩10,045 | ₩9,819 | ₩9,912 | -0.40% | 6.6만 |
|---|
| 2026.08.14 | ₩10,339 | ₩10,339 | ₩9,979 | ₩10,139 | -1.94% | 9.8만 |
|---|
| 2026.08.13 | ₩10,379 | ₩10,379 | ₩9,872 | ₩10,339 | -0.39% | 5.8만 |
|---|
| 2026.08.12 | ₩10,753 | ₩10,753 | ₩10,406 | ₩10,406 | -3.23% | 5.9만 |
|---|
| 2026.08.11 | ₩10,566 | ₩10,793 | ₩10,552 | ₩10,753 | +1.77% | 6.7만 |
|---|
| 2026.08.10 | ₩10,392 | ₩10,586 | ₩10,332 | ₩10,566 | +1.67% | 9.5만 |
|---|
| 2026.08.07 | ₩10,672 | ₩10,672 | ₩10,446 | ₩10,459 | -2.00% | 4.3만 |
|---|
| 2026.08.06 | ₩10,619 | ₩10,619 | ₩10,459 | ₩10,556 | -0.59% | 3만 |
|---|
| 2026.08.05 | ₩10,913 | ₩10,913 | ₩10,646 | ₩10,699 | -1.96% | 4.8만 |
|---|
| 2026.08.04 | ₩10,606 | ₩10,774 | ₩10,532 | ₩10,743 | +1.30% | 4.3만 |
|---|
| 2026.08.03 | ₩10,366 | ₩10,612 | ₩10,246 | ₩10,579 | +2.06% | 6.5만 |
|---|
| 2026.07.31 | ₩10,179 | ₩10,579 | ₩10,152 | ₩10,207 | +0.28% | 3.1만 |
|---|
| 2026.07.30 | ₩9,805 | ₩10,139 | ₩9,805 | ₩10,112 | +3.13% | 2.6만 |
|---|
| 2026.07.29 | ₩10,139 | ₩10,312 | ₩10,085 | ₩10,166 | +0.26% | 6.3만 |
|---|
| 2026.07.28 | ₩10,139 | ₩10,472 | ₩10,052 | ₩10,232 | +0.92% | 6.4만 |
|---|
| 2026.07.27 | ₩9,632 | ₩10,232 | ₩9,632 | ₩10,112 | +4.99% | 8.1만 |
|---|
| 2026.07.24 | ₩9,579 | ₩9,725 | ₩9,517 | ₩9,572 | -0.07% | 5.4만 |
|---|
| 2026.07.23 | ₩9,499 | ₩9,605 | ₩9,272 | ₩9,592 | +0.98% | 9.5만 |
|---|
| 2026.07.22 | ₩10,392 | ₩10,392 | ₩9,619 | ₩9,832 | -5.39% | 11.3만 |
|---|
| 2026.07.21 | ₩10,246 | ₩10,512 | ₩10,166 | ₩10,259 | +0.13% | 11.2만 |
|---|
| 2026.07.20 | ₩10,432 | ₩10,446 | ₩10,139 | ₩10,246 | -1.79% | 13.6만 |
|---|
| 2026.07.17 | ₩10,339 | ₩10,778 | ₩10,312 | ₩10,486 | +1.42% | 5.9만 |
|---|
| 2026.07.16 | ₩10,619 | ₩10,686 | ₩10,392 | ₩10,486 | -1.26% | 11만 |
|---|
| 2026.07.15 | ₩10,833 | ₩11,126 | ₩10,833 | ₩10,833 | 0.00% | 7.4만 |
|---|
| 2026.07.14 | ₩10,566 | ₩10,814 | ₩10,486 | ₩10,806 | +2.27% | 5.7만 |
|---|
| 2026.07.13 | ₩10,539 | ₩10,859 | ₩10,539 | ₩10,726 | +1.77% | 4.8만 |
|---|
| 2026.07.10 | ₩10,793 | ₩10,853 | ₩10,472 | ₩10,632 | -1.48% | 5.9만 |
|---|
| 2026.07.09 | ₩10,499 | ₩10,606 | ₩10,272 | ₩10,603 | +0.99% | 5.5만 |
|---|
| 2026.07.08 | ₩10,472 | ₩10,672 | ₩10,432 | ₩10,610 | +1.31% | 8.3만 |
|---|
| 2026.07.07 | ₩10,793 | ₩11,046 | ₩10,606 | ₩10,659 | -1.24% | 8.2만 |
|---|
| 2026.07.06 | ₩10,672 | ₩11,219 | ₩10,606 | ₩10,993 | +3.00% | 5.4만 |
|---|
| 2026.07.02 | ₩11,073 | ₩11,193 | ₩10,686 | ₩10,686 | -3.49% | 6.4만 |
|---|
| 2026.07.01 | ₩11,086 | ₩11,380 | ₩11,073 | ₩11,206 | +1.08% | 5.6만 |
|---|
| 2026.06.30 | ₩10,779 | ₩10,993 | ₩10,486 | ₩10,939 | +1.49% | 9만 |
|---|
| 2026.06.29 | ₩10,806 | ₩10,939 | ₩10,448 | ₩10,619 | -1.73% | 7만 |
|---|
| 2026.06.26 | ₩10,299 | ₩10,766 | ₩10,299 | ₩10,646 | +3.37% | 9.3만 |
|---|
| 2026.06.25 | ₩11,099 | ₩11,099 | ₩10,326 | ₩10,459 | -5.77% | 25.1만 |
|---|
| 2026.06.24 | ₩11,673 | ₩11,780 | ₩11,219 | ₩11,313 | -3.09% | 15.9만 |
|---|
| 2026.06.23 | ₩11,620 | ₩11,926 | ₩11,580 | ₩11,673 | +0.46% | 14.6만 |
|---|
| 2026.06.22 | ₩12,327 | ₩12,540 | ₩11,646 | ₩11,646 | -5.52% | 13.1만 |
|---|
| 2026.06.18 | ₩12,580 | ₩12,580 | ₩12,007 | ₩12,380 | -1.59% | 10.6만 |
|---|
| 2026.06.17 | ₩13,341 | ₩13,341 | ₩12,520 | ₩12,594 | -5.60% | 14.6만 |
|---|
| 2026.06.16 | ₩13,234 | ₩13,394 | ₩12,914 | ₩13,207 | -0.20% | 6.8만 |
|---|
| 2026.06.15 | ₩13,434 | ₩13,541 | ₩13,114 | ₩13,287 | -1.09% | 7.9만 |
|---|
| 2026.06.12 | ₩13,621 | ₩13,621 | ₩13,007 | ₩13,154 | -3.43% | 7.2만 |
|---|
| 2026.06.11 | ₩13,154 | ₩13,674 | ₩12,794 | ₩13,577 | +3.22% | 6.1만 |
|---|
| 2026.06.10 | ₩13,261 | ₩13,814 | ₩12,994 | ₩13,367 | +0.80% | 6만 |
|---|
| 2026.06.09 | ₩13,034 | ₩13,607 | ₩12,720 | ₩13,314 | +2.15% | 5.7만 |
|---|
| 2026.06.08 | ₩13,181 | ₩13,521 | ₩12,687 | ₩13,207 | +0.20% | 8.7만 |
|---|
| 2026.06.05 | ₩13,060 | ₩13,287 | ₩12,500 | ₩13,287 | +1.74% | 7.8만 |
|---|
| 2026.06.04 | ₩13,727 | ₩13,834 | ₩12,647 | ₩13,207 | -3.79% | 10.4만 |
|---|
| 2026.06.03 | ₩14,101 | ₩14,101 | ₩13,127 | ₩13,541 | -3.97% | 16.3만 |
|---|
| 2026.06.02 | ₩14,395 | ₩14,421 | ₩13,934 | ₩14,021 | -2.59% | 8.4만 |
|---|
| 2026.06.01 | ₩13,767 | ₩14,781 | ₩13,767 | ₩14,755 | +7.17% | 12.9만 |
|---|
| 2026.05.29 | ₩13,341 | ₩13,954 | ₩13,123 | ₩13,701 | +2.70% | 12.3만 |
|---|
| 2026.05.28 | ₩12,433 | ₩13,114 | ₩12,433 | ₩13,060 | +5.04% | 7.4만 |
|---|
| 2026.05.27 | ₩12,740 | ₩12,740 | ₩12,527 | ₩12,714 | -0.21% | 4.3만 |
|---|
| 2026.05.26 | ₩12,460 | ₩12,907 | ₩12,325 | ₩12,700 | +1.93% | 5만 |
|---|
| 2026.05.22 | ₩12,273 | ₩12,767 | ₩12,273 | ₩12,380 | +0.87% | 15.4만 |
|---|
| 2026.05.21 | ₩12,300 | ₩12,407 | ₩12,140 | ₩12,407 | +0.87% | 6.1만 |
|---|
| 2026.05.20 | ₩12,127 | ₩12,487 | ₩11,753 | ₩12,473 | +2.86% | 6.8만 |
|---|
| 2026.05.19 | ₩11,873 | ₩12,113 | ₩11,806 | ₩12,016 | +1.20% | 2.4만 |
|---|
| 2026.05.18 | ₩11,833 | ₩11,940 | ₩11,406 | ₩11,900 | +0.56% | 14.9만 |
|---|
| 2026.05.15 | ₩12,113 | ₩12,113 | ₩11,740 | ₩11,780 | -2.75% | 10.4만 |
|---|
| 2026.05.14 | ₩11,980 | ₩12,367 | ₩11,766 | ₩12,200 | +1.84% | 14.4만 |
|---|
| 2026.05.13 | ₩12,193 | ₩12,193 | ₩11,766 | ₩11,967 | -1.86% | 16.3만 |
|---|
| 2026.05.12 | ₩12,994 | ₩12,994 | ₩12,073 | ₩12,113 | -6.78% | 14.1만 |
|---|
| 2026.05.11 | ₩12,980 | ₩13,287 | ₩12,900 | ₩12,924 | -0.43% | 9.6만 |
|---|
| 2026.05.08 | ₩13,181 | ₩13,327 | ₩12,847 | ₩13,309 | +0.97% | 8.1만 |
|---|
| 2026.05.07 | ₩13,341 | ₩13,354 | ₩13,080 | ₩13,205 | -1.02% | 3.6만 |
|---|
| 2026.05.06 | ₩13,234 | ₩13,434 | ₩13,100 | ₩13,421 | +1.41% | 17.3만 |
|---|
| 2026.05.05 | ₩13,114 | ₩13,287 | ₩12,947 | ₩13,274 | +1.22% | 13.8만 |
|---|
| 2026.05.04 | ₩13,167 | ₩13,327 | ₩13,071 | ₩13,114 | -0.41% | 6.1만 |
|---|
| 2026.05.01 | ₩12,874 | ₩13,094 | ₩12,820 | ₩13,020 | +1.14% | 15.3만 |
|---|
| 2026.04.30 | ₩12,607 | ₩12,820 | ₩12,460 | ₩12,740 | +1.06% | 4.1만 |
|---|
| 2026.04.29 | ₩13,007 | ₩13,007 | ₩12,594 | ₩12,926 | -0.63% | 3.7만 |
|---|
| 2026.04.28 | ₩12,780 | ₩13,100 | ₩12,780 | ₩12,994 | +1.67% | 4만 |
|---|
| 2026.04.27 | ₩12,580 | ₩12,874 | ₩12,540 | ₩12,807 | +1.80% | 5.4만 |
|---|
| 2026.04.24 | ₩12,740 | ₩12,740 | ₩12,433 | ₩12,587 | -1.20% | 8.6만 |
|---|
| 2026.04.23 | ₩13,487 | ₩13,487 | ₩12,407 | ₩12,500 | -7.32% | 10.7만 |
|---|
| 2026.04.22 | ₩13,607 | ₩13,726 | ₩13,493 | ₩13,714 | +0.78% | 4.3만 |
|---|
| 2026.04.21 | ₩13,874 | ₩14,000 | ₩13,354 | ₩13,474 | -2.88% | 6.4만 |
|---|
| 2026.04.20 | ₩13,514 | ₩13,714 | ₩13,274 | ₩13,701 | +1.38% | 5만 |
|---|
| 2026.04.17 | ₩14,008 | ₩14,128 | ₩13,447 | ₩13,447 | -4.00% | 6.5만 |
|---|
| 2026.04.16 | ₩13,968 | ₩14,501 | ₩13,287 | ₩13,621 | -2.48% | 10.5만 |
|---|
| 2026.04.15 | ₩13,247 | ₩14,174 | ₩13,207 | ₩14,128 | +6.65% | 12.3만 |
|---|
| 2026.04.14 | ₩13,074 | ₩13,234 | ₩12,900 | ₩12,939 | -1.03% | 2.8만 |
|---|
| 2026.04.13 | ₩12,754 | ₩13,020 | ₩12,340 | ₩13,019 | +2.08% | 5.8만 |
|---|
| 2026.04.10 | ₩13,154 | ₩13,154 | ₩12,720 | ₩12,794 | -2.74% | 3.8만 |
|---|
| 2026.04.09 | ₩13,314 | ₩13,314 | ₩12,807 | ₩13,034 | -2.10% | 3.2만 |
|---|
| 2026.04.08 | ₩13,607 | ₩13,714 | ₩13,274 | ₩13,327 | -2.06% | 2.8만 |
|---|
| 2026.04.07 | ₩13,207 | ₩13,287 | ₩13,020 | ₩13,274 | +0.51% | 2.9만 |
|---|
| 2026.04.06 | ₩13,167 | ₩13,341 | ₩13,127 | ₩13,301 | +1.01% | 2.7만 |
|---|
| 2026.04.02 | ₩12,914 | ₩13,247 | ₩12,914 | ₩13,127 | +1.65% | 3.1만 |
|---|
| 2026.04.01 | ₩13,314 | ₩13,461 | ₩13,287 | ₩13,354 | +0.30% | 3.4만 |
|---|
| 2026.03.31 | ₩12,994 | ₩13,301 | ₩12,874 | ₩13,261 | +2.05% | 5.2만 |
|---|
| 2026.03.30 | ₩12,927 | ₩12,927 | ₩12,600 | ₩12,714 | -1.65% | 4만 |
|---|
| 2026.03.27 | ₩13,487 | ₩13,487 | ₩12,580 | ₩12,674 | -6.03% | 4만 |
|---|
| 2026.03.26 | ₩13,314 | ₩13,567 | ₩13,301 | ₩13,527 | +1.60% | 2.3만 |
|---|
| 2026.03.25 | ₩13,594 | ₩13,861 | ₩13,314 | ₩13,501 | -0.69% | 3.6만 |
|---|
| 2026.03.24 | ₩13,954 | ₩13,954 | ₩13,479 | ₩13,479 | -3.40% | 2.2만 |
|---|
| 2026.03.23 | ₩13,674 | ₩14,141 | ₩13,634 | ₩13,968 | +2.15% | 4.9만 |
|---|
| 2026.03.20 | ₩13,954 | ₩13,954 | ₩13,354 | ₩13,634 | -2.29% | 13.4만 |
|---|
| 2026.03.19 | ₩13,687 | ₩14,021 | ₩13,581 | ₩13,968 | +2.05% | 3.3만 |
|---|
| 2026.03.18 | ₩14,141 | ₩14,234 | ₩13,901 | ₩14,061 | -0.57% | 4.5만 |
|---|
| 2026.03.17 | ₩14,274 | ₩14,368 | ₩14,141 | ₩14,234 | -0.28% | 3.4만 |
|---|
| 2026.03.16 | ₩14,248 | ₩14,354 | ₩14,141 | ₩14,141 | -0.75% | 5.6만 |
|---|
| 2026.03.13 | ₩14,528 | ₩14,528 | ₩14,028 | ₩14,248 | -1.93% | 3.2만 |
|---|
| 2026.03.12 | ₩14,555 | ₩14,648 | ₩14,101 | ₩14,160 | -2.71% | 3.1만 |
|---|
| 2026.03.11 | ₩14,488 | ₩14,928 | ₩14,488 | ₩14,768 | +1.93% | 3.4만 |
|---|
| 2026.03.10 | ₩14,808 | ₩14,808 | ₩14,274 | ₩14,435 | -2.52% | 3.1만 |
|---|
| 2026.03.09 | ₩14,395 | ₩14,808 | ₩14,146 | ₩14,768 | +2.59% | 3.5만 |
|---|
| 2026.03.06 | ₩14,435 | ₩14,688 | ₩14,435 | ₩14,621 | +1.29% | 6.4만 |
|---|
| 2026.03.05 | ₩14,781 | ₩14,981 | ₩14,728 | ₩14,835 | +0.36% | 2.3만 |
|---|
| 2026.03.04 | ₩14,901 | ₩15,102 | ₩14,901 | ₩15,062 | +1.07% | 3.4만 |
|---|
| 2026.03.03 | ₩14,208 | ₩15,035 | ₩14,208 | ₩14,981 | +5.45% | 2.4만 |
|---|
| 2026.03.02 | ₩13,541 | ₩14,835 | ₩13,514 | ₩14,835 | +9.56% | 7.5만 |
|---|
| 2026.02.27 | ₩14,354 | ₩14,354 | ₩13,607 | ₩13,621 | -5.11% | 100.5만 |
|---|
| 2026.02.26 | ₩13,874 | ₩14,813 | ₩13,674 | ₩14,421 | +3.94% | 14.8만 |
|---|
| 2026.02.25 | ₩17,103 | ₩17,610 | ₩16,956 | ₩17,359 | +1.50% | 6.4만 |
|---|
| 2026.02.24 | ₩16,409 | ₩17,103 | ₩16,342 | ₩17,103 | +4.23% | 2.3만 |
|---|
| 2026.02.23 | ₩17,329 | ₩17,329 | ₩16,354 | ₩16,649 | -3.93% | 17.6만 |
|---|
| 2026.02.20 | ₩17,743 | ₩18,250 | ₩17,369 | ₩17,476 | -1.50% | 3.4만 |
|---|
| 2026.02.19 | ₩17,583 | ₩17,916 | ₩17,329 | ₩17,916 | +1.90% | 2.8만 |
|---|
| 2026.02.18 | ₩17,543 | ₩18,117 | ₩17,463 | ₩17,850 | +1.75% | 3.8만 |
|---|
| 2026.02.17 | ₩18,036 | ₩18,130 | ₩17,223 | ₩17,516 | -2.88% | 3.6만 |
|---|
| 2026.02.13 | ₩17,583 | ₩18,303 | ₩17,583 | ₩18,044 | +2.63% | 2만 |
|---|
| 2026.02.12 | ₩17,783 | ₩18,036 | ₩17,257 | ₩17,450 | -1.88% | 2.8만 |
|---|
| 2026.02.11 | ₩18,597 | ₩18,597 | ₩17,783 | ₩18,095 | -2.70% | 3만 |
|---|
| 2026.02.10 | ₩18,744 | ₩19,206 | ₩18,677 | ₩18,704 | -0.21% | 1.5만 |
|---|
| 2026.02.09 | ₩18,490 | ₩19,017 | ₩18,190 | ₩18,824 | +1.80% | 3.6만 |
|---|
| 2026.02.06 | ₩17,169 | ₩19,024 | ₩17,169 | ₩18,944 | +10.33% | 3.6만 |
|---|
| 2026.02.05 | ₩18,397 | ₩18,490 | ₩16,929 | ₩17,080 | -7.16% | 9.6만 |
|---|
| 2026.02.04 | ₩18,170 | ₩18,877 | ₩17,850 | ₩18,877 | +3.89% | 3.5만 |
|---|
| 2026.02.03 | ₩18,543 | ₩18,543 | ₩17,464 | ₩18,210 | -1.80% | 5만 |
|---|
| 2026.02.02 | ₩18,597 | ₩18,970 | ₩18,143 | ₩18,557 | -0.22% | 6.1만 |
|---|
| 2026.01.30 | ₩20,291 | ₩20,391 | ₩18,570 | ₩18,717 | -7.76% | 8.4만 |
|---|
| 2026.01.29 | ₩21,505 | ₩21,505 | ₩20,331 | ₩20,558 | -4.40% | 5.8만 |
|---|
| 2026.01.28 | ₩22,812 | ₩22,812 | ₩21,545 | ₩21,972 | -3.68% | 5만 |
|---|
| 2026.01.27 | ₩21,372 | ₩21,612 | ₩21,145 | ₩21,238 | -0.62% | 2.9만 |
|---|
| 2026.01.26 | ₩21,225 | ₩21,652 | ₩21,225 | ₩21,612 | +1.82% | 2.5만 |
|---|
| 2026.01.23 | ₩21,612 | ₩21,785 | ₩21,128 | ₩21,305 | -1.42% | 5.3만 |
|---|
| 2026.01.22 | ₩21,318 | ₩21,799 | ₩21,318 | ₩21,735 | +1.95% | 4.9만 |
|---|
| 2026.01.21 | ₩21,265 | ₩21,755 | ₩20,905 | ₩21,412 | +0.69% | 9.2만 |
|---|
| 2026.01.20 | ₩21,612 | ₩21,836 | ₩20,998 | ₩21,225 | -1.79% | 25.3만 |
|---|
| 2026.01.16 | ₩22,946 | ₩22,946 | ₩22,105 | ₩22,185 | -3.31% | 7.9만 |
|---|
| 2026.01.15 | ₩23,133 | ₩23,226 | ₩22,779 | ₩22,812 | -1.38% | 5.5만 |
|---|
| 2026.01.14 | ₩22,932 | ₩23,493 | ₩22,812 | ₩23,493 | +2.44% | 2.7만 |
|---|
| 2026.01.13 | ₩23,613 | ₩23,666 | ₩22,519 | ₩22,932 | -2.88% | 10.1만 |
|---|
| 2026.01.12 | ₩23,373 | ₩23,973 | ₩23,039 | ₩23,800 | +1.83% | 7.3만 |
|---|
| 2026.01.09 | ₩23,239 | ₩23,693 | ₩23,106 | ₩23,399 | +0.69% | 4.9만 |
|---|
| 2026.01.08 | ₩23,013 | ₩23,293 | ₩22,899 | ₩23,213 | +0.87% | 2.3만 |
|---|
| 2026.01.07 | ₩23,613 | ₩23,613 | ₩23,213 | ₩23,293 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩23,453 | ₩23,736 | ₩23,239 | ₩23,720 | +1.14% | 3.3만 |
|---|
| 2026.01.05 | ₩23,319 | ₩23,604 | ₩23,215 | ₩23,426 | +0.46% | 3.4만 |
|---|
| 2026.01.02 | ₩23,119 | ₩23,446 | ₩22,819 | ₩23,293 | +0.75% | 6.3만 |
|---|
| 2025.12.31 | ₩23,600 | ₩23,600 | ₩23,038 | ₩23,186 | -1.75% | 5.4만 |
|---|
| 2025.12.30 | ₩23,680 | ₩24,000 | ₩23,506 | ₩23,626 | -0.23% | 6.5만 |
|---|
| 2025.12.29 | ₩23,439 | ₩24,244 | ₩23,439 | ₩23,733 | +1.25% | 6.4만 |
|---|
| 2025.12.26 | ₩23,760 | ₩23,800 | ₩23,439 | ₩23,706 | -0.22% | 4.8만 |
|---|
| 2025.12.24 | ₩23,920 | ₩24,053 | ₩23,673 | ₩24,040 | +0.50% | 2.2만 |
|---|
| 2025.12.23 | ₩24,573 | ₩24,573 | ₩23,880 | ₩24,106 | -1.90% | 5.2만 |
|---|
| 2025.12.22 | ₩24,480 | ₩24,942 | ₩24,480 | ₩24,667 | +0.76% | 5.2만 |
|---|
| 2025.12.19 | ₩23,626 | ₩24,480 | ₩23,626 | ₩24,480 | +3.61% | 7.9만 |
|---|
| 2025.12.18 | ₩24,347 | ₩24,587 | ₩23,533 | ₩23,586 | -3.12% | 6.8만 |
|---|
| 2025.12.17 | ₩25,214 | ₩25,240 | ₩24,307 | ₩24,373 | -3.33% | 4.3만 |
|---|
| 2025.12.16 | ₩25,014 | ₩25,147 | ₩24,547 | ₩25,147 | +0.53% | 7.2만 |
|---|
| 2025.12.15 | ₩26,268 | ₩26,268 | ₩25,094 | ₩25,267 | -3.81% | 6.9만 |
|---|
| 2025.12.12 | ₩27,161 | ₩27,161 | ₩25,881 | ₩26,174 | -3.63% | 5.3만 |
|---|
| 2025.12.11 | ₩26,508 | ₩27,322 | ₩26,508 | ₩26,881 | +1.41% | 5.9만 |
|---|
| 2025.12.10 | ₩27,335 | ₩27,815 | ₩27,175 | ₩27,242 | -0.34% | 6.1만 |
|---|
| 2025.12.09 | ₩26,721 | ₩27,588 | ₩26,641 | ₩27,428 | +2.65% | 4.3만 |
|---|
| 2025.12.08 | ₩26,361 | ₩27,220 | ₩26,345 | ₩27,215 | +3.24% | 10만 |
|---|
| 2025.12.05 | ₩26,681 | ₩26,684 | ₩26,014 | ₩26,254 | -1.60% | 12.6만 |
|---|
| 2025.12.04 | ₩26,068 | ₩27,027 | ₩25,921 | ₩26,695 | +2.41% | 16.8만 |
|---|
| 2025.12.03 | ₩25,587 | ₩26,681 | ₩25,454 | ₩26,468 | +3.44% | 9.7만 |
|---|
| 2025.12.02 | ₩25,360 | ₩26,001 | ₩25,360 | ₩25,694 | +1.32% | 9.5만 |
|---|
| 2025.12.01 | ₩25,481 | ₩25,681 | ₩25,214 | ₩25,347 | -0.52% | 8.7만 |
|---|
| 2025.11.28 | ₩25,347 | ₩25,827 | ₩25,347 | ₩25,747 | +1.58% | 3.4만 |
|---|
| 2025.11.26 | ₩25,747 | ₩26,148 | ₩25,614 | ₩25,614 | -0.52% | 8.9만 |
|---|
| 2025.11.25 | ₩24,947 | ₩25,747 | ₩24,814 | ₩25,614 | +2.67% | 9.9만 |
|---|
| 2025.11.24 | ₩25,214 | ₩25,347 | ₩24,854 | ₩25,214 | 0.00% | 23.6만 |
|---|
| 2025.11.21 | ₩24,013 | ₩25,214 | ₩23,613 | ₩25,214 | +5.00% | 22.7만 |
|---|
| 2025.11.20 | ₩25,614 | ₩26,148 | ₩23,880 | ₩24,013 | -6.25% | 28.6만 |
|---|
| 2025.11.19 | ₩25,881 | ₩26,148 | ₩25,080 | ₩25,481 | -1.55% | 18.4만 |
|---|
| 2025.11.18 | ₩24,947 | ₩26,414 | ₩24,880 | ₩25,747 | +3.21% | 26.9만 |
|---|
| 2025.11.17 | ₩25,881 | ₩26,281 | ₩25,014 | ₩25,214 | -2.58% | 22.5만 |
|---|
| 2025.11.14 | ₩25,614 | ₩26,681 | ₩25,481 | ₩26,148 | +2.08% | 18.9만 |
|---|
| 2025.11.13 | ₩27,348 | ₩27,482 | ₩25,614 | ₩26,148 | -4.39% | 15.4만 |
|---|
| 2025.11.12 | ₩28,949 | ₩29,203 | ₩27,615 | ₩28,149 | -2.76% | 22.8만 |
|---|
| 2025.11.11 | ₩28,816 | ₩29,083 | ₩28,015 | ₩28,816 | 0.00% | 23.1만 |
|---|
| 2025.11.10 | ₩29,616 | ₩31,217 | ₩28,549 | ₩29,616 | 0.00% | 30.5만 |
|---|
| 2025.11.07 | ₩27,882 | ₩29,083 | ₩27,748 | ₩28,949 | +3.83% | 17.1만 |
|---|
| 2025.11.06 | ₩30,016 | ₩30,150 | ₩28,282 | ₩28,415 | -5.33% | 19.3만 |
|---|
| 2025.11.05 | ₩30,150 | ₩30,550 | ₩29,816 | ₩30,417 | +0.88% | 13.9만 |
|---|
| 2025.11.04 | ₩31,484 | ₩31,751 | ₩30,016 | ₩30,150 | -4.24% | 17.4만 |
|---|
| 2025.11.03 | ₩32,684 | ₩32,818 | ₩32,017 | ₩32,284 | -1.22% | 17.7만 |
|---|
| 2025.10.31 | ₩32,284 | ₩32,885 | ₩31,751 | ₩32,684 | +1.24% | 16.2만 |
|---|
| 2025.10.30 | ₩32,818 | ₩32,818 | ₩32,017 | ₩32,151 | -2.03% | 17.2만 |
|---|
| 2025.10.29 | ₩34,285 | ₩34,285 | ₩32,885 | ₩33,218 | -3.11% | 18.5만 |
|---|
| 2025.10.28 | ₩34,419 | ₩34,819 | ₩33,885 | ₩34,019 | -1.16% | 17.6만 |
|---|
| 2025.10.27 | ₩34,285 | ₩34,686 | ₩33,885 | ₩34,419 | +0.39% | 25.8만 |
|---|
| 2025.10.24 | ₩34,019 | ₩34,285 | ₩33,485 | ₩33,618 | -1.18% | 32.3만 |
|---|
| 2025.10.23 | ₩33,218 | ₩33,872 | ₩32,951 | ₩33,618 | +1.20% | 36.8만 |
|---|
| 2025.10.22 | ₩34,552 | ₩34,552 | ₩32,818 | ₩33,485 | -3.09% | 44.1만 |
|---|
| 2025.10.21 | ₩34,552 | ₩34,819 | ₩34,085 | ₩34,285 | -0.77% | 18.2만 |
|---|
| 2025.10.20 | ₩34,552 | ₩35,086 | ₩34,019 | ₩34,552 | 0.00% | 27만 |
|---|
| 2025.10.17 | ₩33,618 | ₩34,152 | ₩33,085 | ₩33,485 | -0.40% | 23.7만 |
|---|
| 2025.10.16 | ₩36,286 | ₩36,286 | ₩33,618 | ₩33,885 | -6.62% | 39.7만 |
|---|
| 2025.10.15 | ₩37,220 | ₩37,620 | ₩36,086 | ₩36,953 | -0.72% | 46만 |
|---|
| 2025.10.14 | ₩36,553 | ₩37,087 | ₩35,753 | ₩36,420 | -0.36% | 20.6만 |
|---|
| 2025.10.13 | ₩35,486 | ₩37,087 | ₩35,486 | ₩36,953 | +4.14% | 45.1만 |
|---|
| 2025.10.10 | ₩36,953 | ₩37,487 | ₩34,686 | ₩35,086 | -5.05% | 39만 |
|---|