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 | ₩9,871 | ₩10,071 | ₩9,871 | ₩9,937 | +0.68% | 5.8만 |
| 2026.10.08 | ₩9,764 | ₩9,937 | ₩9,737 | ₩9,884 | +1.23% | 7.7만 |
| 2026.10.07 | ₩9,897 | ₩10,044 | ₩9,884 | ₩10,018 | +1.21% | 6.1만 |
| 2026.10.06 | ₩9,937 | ₩10,111 | ₩9,937 | ₩9,991 | +0.54% | 12.7만 |
| 2026.10.05 | ₩9,884 | ₩9,991 | ₩9,762 | ₩9,924 | +0.41% | 6.4만 |
| 2026.10.02 | ₩10,111 | ₩10,111 | ₩9,841 | ₩9,897 | -2.11% | 10.9만 |
| 2026.10.01 | ₩10,058 | ₩10,071 | ₩9,750 | ₩10,018 | -0.40% | 7.5만 |
| 2026.09.30 | ₩9,684 | ₩10,071 | ₩9,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,018 |
| +3.45% |
| 12.5만 |
| 2026.09.29 | ₩9,657 | ₩9,871 | ₩9,590 | ₩9,630 | -0.28% | 7.8만 |
|---|
| 2026.09.28 | ₩9,750 | ₩9,750 | ₩9,537 | ₩9,697 | -0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩10,018 | ₩10,018 | ₩9,617 | ₩9,937 | -0.80% | 9.3만 |
|---|
| 2026.09.24 | ₩10,004 | ₩10,031 | ₩9,819 | ₩9,964 | -0.40% | 11.6만 |
|---|
| 2026.09.23 | ₩10,044 | ₩10,205 | ₩9,991 | ₩10,138 | +0.93% | 18만 |
|---|
| 2026.09.22 | ₩10,231 | ₩10,245 | ₩10,038 | ₩10,138 | -0.91% | 11.7만 |
|---|
| 2026.09.21 | ₩9,991 | ₩10,151 | ₩9,837 | ₩10,111 | +1.20% | 12.4만 |
|---|
| 2026.09.18 | ₩10,191 | ₩10,238 | ₩9,791 | ₩9,884 | -3.01% | 18.5만 |
|---|
| 2026.09.17 | ₩10,044 | ₩10,191 | ₩9,991 | ₩10,191 | +1.46% | 4.9만 |
|---|
| 2026.09.16 | ₩10,418 | ₩10,418 | ₩10,031 | ₩10,165 | -2.44% | 11.9만 |
|---|
| 2026.09.15 | ₩10,445 | ₩10,465 | ₩10,291 | ₩10,311 | -1.28% | 7.6만 |
|---|
| 2026.09.14 | ₩10,151 | ₩10,699 | ₩10,111 | ₩10,592 | +4.34% | 16.7만 |
|---|
| 2026.09.11 | ₩10,165 | ₩10,317 | ₩10,044 | ₩10,151 | -0.13% | 10.5만 |
|---|
| 2026.09.10 | ₩10,018 | ₩10,098 | ₩9,791 | ₩10,084 | +0.67% | 4.7만 |
|---|
| 2026.09.09 | ₩10,165 | ₩10,231 | ₩10,031 | ₩10,178 | +0.13% | 6.3만 |
|---|
| 2026.09.08 | ₩10,111 | ₩10,238 | ₩9,868 | ₩10,231 | +1.19% | 11.5만 |
|---|
| 2026.09.04 | ₩10,525 | ₩10,525 | ₩10,124 | ₩10,231 | -2.79% | 7.7만 |
|---|
| 2026.09.03 | ₩10,151 | ₩10,539 | ₩10,031 | ₩10,472 | +3.16% | 8.6만 |
|---|
| 2026.09.02 | ₩10,124 | ₩10,539 | ₩10,071 | ₩10,352 | +2.24% | 8.5만 |
|---|
| 2026.09.01 | ₩10,485 | ₩10,485 | ₩9,984 | ₩10,111 | -3.57% | 7.1만 |
|---|
| 2026.08.31 | ₩10,205 | ₩10,592 | ₩10,205 | ₩10,579 | +3.66% | 9.7만 |
|---|
| 2026.08.28 | ₩10,124 | ₩10,525 | ₩10,124 | ₩10,311 | +1.85% | 5.8만 |
|---|
| 2026.08.27 | ₩9,844 | ₩10,258 | ₩9,817 | ₩10,165 | +3.26% | 9.8만 |
|---|
| 2026.08.26 | ₩9,897 | ₩9,897 | ₩9,584 | ₩9,791 | -1.08% | 10.2만 |
|---|
| 2026.08.25 | ₩10,084 | ₩10,095 | ₩9,764 | ₩9,951 | -1.32% | 10.5만 |
|---|
| 2026.08.24 | ₩10,298 | ₩10,311 | ₩10,084 | ₩10,138 | -1.56% | 5.3만 |
|---|
| 2026.08.21 | ₩10,392 | ₩10,438 | ₩10,245 | ₩10,298 | -0.90% | 9.4만 |
|---|
| 2026.08.20 | ₩10,271 | ₩10,352 | ₩10,165 | ₩10,325 | +0.52% | 3.6만 |
|---|
| 2026.08.19 | ₩10,098 | ₩10,445 | ₩10,044 | ₩10,445 | +3.44% | 5.1만 |
|---|
| 2026.08.18 | ₩9,991 | ₩10,098 | ₩9,891 | ₩10,086 | +0.95% | 3.1만 |
|---|
| 2026.08.17 | ₩9,964 | ₩10,058 | ₩9,831 | ₩9,924 | -0.40% | 6.6만 |
|---|
| 2026.08.14 | ₩10,352 | ₩10,352 | ₩9,991 | ₩10,151 | -1.94% | 9.8만 |
|---|
| 2026.08.13 | ₩10,392 | ₩10,392 | ₩9,884 | ₩10,352 | -0.39% | 5.8만 |
|---|
| 2026.08.12 | ₩10,766 | ₩10,766 | ₩10,418 | ₩10,418 | -3.23% | 5.9만 |
|---|
| 2026.08.11 | ₩10,579 | ₩10,806 | ₩10,565 | ₩10,766 | +1.77% | 6.7만 |
|---|
| 2026.08.10 | ₩10,405 | ₩10,599 | ₩10,345 | ₩10,579 | +1.67% | 9.5만 |
|---|
| 2026.08.07 | ₩10,685 | ₩10,685 | ₩10,458 | ₩10,472 | -2.00% | 4.3만 |
|---|
| 2026.08.06 | ₩10,632 | ₩10,632 | ₩10,472 | ₩10,569 | -0.59% | 3만 |
|---|
| 2026.08.05 | ₩10,926 | ₩10,926 | ₩10,659 | ₩10,712 | -1.96% | 4.8만 |
|---|
| 2026.08.04 | ₩10,619 | ₩10,787 | ₩10,545 | ₩10,756 | +1.30% | 4.3만 |
|---|
| 2026.08.03 | ₩10,378 | ₩10,625 | ₩10,258 | ₩10,592 | +2.06% | 6.5만 |
|---|
| 2026.07.31 | ₩10,191 | ₩10,592 | ₩10,165 | ₩10,219 | +0.28% | 3.1만 |
|---|
| 2026.07.30 | ₩9,817 | ₩10,151 | ₩9,817 | ₩10,124 | +3.13% | 2.6만 |
|---|
| 2026.07.29 | ₩10,151 | ₩10,325 | ₩10,098 | ₩10,178 | +0.26% | 6.3만 |
|---|
| 2026.07.28 | ₩10,151 | ₩10,485 | ₩10,064 | ₩10,245 | +0.92% | 6.4만 |
|---|
| 2026.07.27 | ₩9,644 | ₩10,245 | ₩9,644 | ₩10,124 | +4.99% | 8.1만 |
|---|
| 2026.07.24 | ₩9,590 | ₩9,737 | ₩9,529 | ₩9,584 | -0.07% | 5.4만 |
|---|
| 2026.07.23 | ₩9,510 | ₩9,617 | ₩9,283 | ₩9,604 | +0.98% | 9.5만 |
|---|
| 2026.07.22 | ₩10,405 | ₩10,405 | ₩9,630 | ₩9,844 | -5.39% | 11.3만 |
|---|
| 2026.07.21 | ₩10,258 | ₩10,525 | ₩10,178 | ₩10,271 | +0.13% | 11.2만 |
|---|
| 2026.07.20 | ₩10,445 | ₩10,458 | ₩10,151 | ₩10,258 | -1.79% | 13.6만 |
|---|
| 2026.07.17 | ₩10,352 | ₩10,791 | ₩10,325 | ₩10,498 | +1.42% | 5.9만 |
|---|
| 2026.07.16 | ₩10,632 | ₩10,699 | ₩10,405 | ₩10,498 | -1.26% | 11만 |
|---|
| 2026.07.15 | ₩10,846 | ₩11,140 | ₩10,846 | ₩10,846 | 0.00% | 7.4만 |
|---|
| 2026.07.14 | ₩10,579 | ₩10,827 | ₩10,498 | ₩10,819 | +2.27% | 5.7만 |
|---|
| 2026.07.13 | ₩10,552 | ₩10,872 | ₩10,552 | ₩10,739 | +1.77% | 4.8만 |
|---|
| 2026.07.10 | ₩10,806 | ₩10,866 | ₩10,485 | ₩10,645 | -1.48% | 5.9만 |
|---|
| 2026.07.09 | ₩10,512 | ₩10,619 | ₩10,285 | ₩10,616 | +0.99% | 5.5만 |
|---|
| 2026.07.08 | ₩10,485 | ₩10,685 | ₩10,445 | ₩10,623 | +1.31% | 8.3만 |
|---|
| 2026.07.07 | ₩10,806 | ₩11,059 | ₩10,619 | ₩10,672 | -1.24% | 8.2만 |
|---|
| 2026.07.06 | ₩10,685 | ₩11,233 | ₩10,619 | ₩11,006 | +3.00% | 5.4만 |
|---|
| 2026.07.02 | ₩11,086 | ₩11,206 | ₩10,699 | ₩10,699 | -3.49% | 6.4만 |
|---|
| 2026.07.01 | ₩11,100 | ₩11,393 | ₩11,086 | ₩11,220 | +1.08% | 5.6만 |
|---|
| 2026.06.30 | ₩10,792 | ₩11,006 | ₩10,498 | ₩10,953 | +1.49% | 9만 |
|---|
| 2026.06.29 | ₩10,819 | ₩10,953 | ₩10,461 | ₩10,632 | -1.73% | 7만 |
|---|
| 2026.06.26 | ₩10,311 | ₩10,779 | ₩10,311 | ₩10,659 | +3.37% | 9.3만 |
|---|
| 2026.06.25 | ₩11,113 | ₩11,113 | ₩10,338 | ₩10,472 | -5.77% | 25.1만 |
|---|
| 2026.06.24 | ₩11,687 | ₩11,794 | ₩11,233 | ₩11,327 | -3.09% | 15.9만 |
|---|
| 2026.06.23 | ₩11,634 | ₩11,941 | ₩11,594 | ₩11,687 | +0.46% | 14.6만 |
|---|
| 2026.06.22 | ₩12,342 | ₩12,555 | ₩11,660 | ₩11,660 | -5.52% | 13.1만 |
|---|
| 2026.06.18 | ₩12,595 | ₩12,595 | ₩12,021 | ₩12,395 | -1.59% | 10.6만 |
|---|
| 2026.06.17 | ₩13,357 | ₩13,357 | ₩12,535 | ₩12,609 | -5.60% | 14.6만 |
|---|
| 2026.06.16 | ₩13,250 | ₩13,410 | ₩12,929 | ₩13,223 | -0.20% | 6.8만 |
|---|
| 2026.06.15 | ₩13,450 | ₩13,557 | ₩13,130 | ₩13,303 | -1.09% | 7.9만 |
|---|
| 2026.06.12 | ₩13,637 | ₩13,637 | ₩13,023 | ₩13,170 | -3.43% | 7.2만 |
|---|
| 2026.06.11 | ₩13,170 | ₩13,691 | ₩12,809 | ₩13,593 | +3.22% | 6.1만 |
|---|
| 2026.06.10 | ₩13,277 | ₩13,831 | ₩13,010 | ₩13,384 | +0.80% | 6만 |
|---|
| 2026.06.09 | ₩13,050 | ₩13,624 | ₩12,736 | ₩13,330 | +2.15% | 5.7만 |
|---|
| 2026.06.08 | ₩13,197 | ₩13,537 | ₩12,702 | ₩13,223 | +0.20% | 8.7만 |
|---|
| 2026.06.05 | ₩13,076 | ₩13,303 | ₩12,515 | ₩13,303 | +1.74% | 7.8만 |
|---|
| 2026.06.04 | ₩13,744 | ₩13,851 | ₩12,662 | ₩13,223 | -3.79% | 10.4만 |
|---|
| 2026.06.03 | ₩14,118 | ₩14,118 | ₩13,143 | ₩13,557 | -3.97% | 16.3만 |
|---|
| 2026.06.02 | ₩14,412 | ₩14,439 | ₩13,951 | ₩14,038 | -2.59% | 8.4만 |
|---|
| 2026.06.01 | ₩13,784 | ₩14,799 | ₩13,784 | ₩14,773 | +7.17% | 12.9만 |
|---|
| 2026.05.29 | ₩13,357 | ₩13,971 | ₩13,139 | ₩13,717 | +2.70% | 12.3만 |
|---|
| 2026.05.28 | ₩12,449 | ₩13,130 | ₩12,449 | ₩13,076 | +5.04% | 7.4만 |
|---|
| 2026.05.27 | ₩12,756 | ₩12,756 | ₩12,542 | ₩12,729 | -0.21% | 4.3만 |
|---|
| 2026.05.26 | ₩12,475 | ₩12,923 | ₩12,340 | ₩12,716 | +1.93% | 5만 |
|---|
| 2026.05.22 | ₩12,288 | ₩12,782 | ₩12,288 | ₩12,395 | +0.87% | 15.4만 |
|---|
| 2026.05.21 | ₩12,315 | ₩12,422 | ₩12,155 | ₩12,422 | +0.87% | 6.1만 |
|---|
| 2026.05.20 | ₩12,141 | ₩12,502 | ₩11,767 | ₩12,489 | +2.86% | 6.8만 |
|---|
| 2026.05.19 | ₩11,888 | ₩12,128 | ₩11,821 | ₩12,030 | +1.20% | 2.4만 |
|---|
| 2026.05.18 | ₩11,847 | ₩11,954 | ₩11,420 | ₩11,914 | +0.56% | 14.9만 |
|---|
| 2026.05.15 | ₩12,128 | ₩12,128 | ₩11,754 | ₩11,794 | -2.75% | 10.4만 |
|---|
| 2026.05.14 | ₩11,994 | ₩12,382 | ₩11,781 | ₩12,215 | +1.84% | 14.4만 |
|---|
| 2026.05.13 | ₩12,208 | ₩12,208 | ₩11,781 | ₩11,981 | -1.86% | 16.3만 |
|---|
| 2026.05.12 | ₩13,010 | ₩13,010 | ₩12,088 | ₩12,128 | -6.78% | 14.1만 |
|---|
| 2026.05.11 | ₩12,996 | ₩13,303 | ₩12,916 | ₩12,940 | -0.43% | 9.6만 |
|---|
| 2026.05.08 | ₩13,197 | ₩13,343 | ₩12,863 | ₩13,325 | +0.97% | 8.1만 |
|---|
| 2026.05.07 | ₩13,357 | ₩13,370 | ₩13,096 | ₩13,221 | -1.02% | 3.6만 |
|---|
| 2026.05.06 | ₩13,250 | ₩13,450 | ₩13,116 | ₩13,437 | +1.41% | 17.3만 |
|---|
| 2026.05.05 | ₩13,130 | ₩13,303 | ₩12,963 | ₩13,290 | +1.22% | 13.8만 |
|---|
| 2026.05.04 | ₩13,183 | ₩13,343 | ₩13,087 | ₩13,130 | -0.41% | 6.1만 |
|---|
| 2026.05.01 | ₩12,889 | ₩13,110 | ₩12,836 | ₩13,036 | +1.14% | 15.3만 |
|---|
| 2026.04.30 | ₩12,622 | ₩12,836 | ₩12,475 | ₩12,756 | +1.06% | 4.1만 |
|---|
| 2026.04.29 | ₩13,023 | ₩13,023 | ₩12,609 | ₩12,941 | -0.63% | 3.7만 |
|---|
| 2026.04.28 | ₩12,796 | ₩13,116 | ₩12,796 | ₩13,010 | +1.67% | 4만 |
|---|
| 2026.04.27 | ₩12,595 | ₩12,889 | ₩12,555 | ₩12,823 | +1.80% | 5.4만 |
|---|
| 2026.04.24 | ₩12,756 | ₩12,756 | ₩12,449 | ₩12,602 | -1.20% | 8.6만 |
|---|
| 2026.04.23 | ₩13,504 | ₩13,504 | ₩12,422 | ₩12,515 | -7.32% | 10.7만 |
|---|
| 2026.04.22 | ₩13,624 | ₩13,743 | ₩13,509 | ₩13,731 | +0.78% | 4.3만 |
|---|
| 2026.04.21 | ₩13,891 | ₩14,017 | ₩13,370 | ₩13,490 | -2.88% | 6.4만 |
|---|
| 2026.04.20 | ₩13,530 | ₩13,731 | ₩13,290 | ₩13,717 | +1.38% | 5만 |
|---|
| 2026.04.17 | ₩14,025 | ₩14,145 | ₩13,464 | ₩13,464 | -4.00% | 6.5만 |
|---|
| 2026.04.16 | ₩13,985 | ₩14,519 | ₩13,303 | ₩13,637 | -2.48% | 10.5만 |
|---|
| 2026.04.15 | ₩13,263 | ₩14,192 | ₩13,223 | ₩14,145 | +6.65% | 12.3만 |
|---|
| 2026.04.14 | ₩13,090 | ₩13,250 | ₩12,916 | ₩12,955 | -1.03% | 2.8만 |
|---|
| 2026.04.13 | ₩12,769 | ₩13,036 | ₩12,355 | ₩13,035 | +2.08% | 5.8만 |
|---|
| 2026.04.10 | ₩13,170 | ₩13,170 | ₩12,736 | ₩12,809 | -2.74% | 3.8만 |
|---|
| 2026.04.09 | ₩13,330 | ₩13,330 | ₩12,823 | ₩13,050 | -2.10% | 3.2만 |
|---|
| 2026.04.08 | ₩13,624 | ₩13,731 | ₩13,290 | ₩13,343 | -2.06% | 2.8만 |
|---|
| 2026.04.07 | ₩13,223 | ₩13,303 | ₩13,036 | ₩13,290 | +0.51% | 2.9만 |
|---|
| 2026.04.06 | ₩13,183 | ₩13,357 | ₩13,143 | ₩13,317 | +1.01% | 2.7만 |
|---|
| 2026.04.02 | ₩12,929 | ₩13,263 | ₩12,929 | ₩13,143 | +1.65% | 3.1만 |
|---|
| 2026.04.01 | ₩13,330 | ₩13,477 | ₩13,303 | ₩13,370 | +0.30% | 3.4만 |
|---|
| 2026.03.31 | ₩13,010 | ₩13,317 | ₩12,889 | ₩13,277 | +2.05% | 5.2만 |
|---|
| 2026.03.30 | ₩12,943 | ₩12,943 | ₩12,615 | ₩12,729 | -1.65% | 4만 |
|---|
| 2026.03.27 | ₩13,504 | ₩13,504 | ₩12,595 | ₩12,689 | -6.03% | 4만 |
|---|
| 2026.03.26 | ₩13,330 | ₩13,584 | ₩13,317 | ₩13,544 | +1.60% | 2.3만 |
|---|
| 2026.03.25 | ₩13,611 | ₩13,878 | ₩13,330 | ₩13,517 | -0.69% | 3.6만 |
|---|
| 2026.03.24 | ₩13,971 | ₩13,971 | ₩13,496 | ₩13,496 | -3.40% | 2.2만 |
|---|
| 2026.03.23 | ₩13,691 | ₩14,158 | ₩13,651 | ₩13,985 | +2.15% | 4.9만 |
|---|
| 2026.03.20 | ₩13,971 | ₩13,971 | ₩13,370 | ₩13,651 | -2.29% | 13.4만 |
|---|
| 2026.03.19 | ₩13,704 | ₩14,038 | ₩13,597 | ₩13,985 | +2.05% | 3.3만 |
|---|
| 2026.03.18 | ₩14,158 | ₩14,252 | ₩13,918 | ₩14,078 | -0.57% | 4.5만 |
|---|
| 2026.03.17 | ₩14,292 | ₩14,385 | ₩14,158 | ₩14,252 | -0.28% | 3.4만 |
|---|
| 2026.03.16 | ₩14,265 | ₩14,372 | ₩14,158 | ₩14,158 | -0.75% | 5.6만 |
|---|
| 2026.03.13 | ₩14,546 | ₩14,546 | ₩14,045 | ₩14,265 | -1.93% | 3.2만 |
|---|
| 2026.03.12 | ₩14,572 | ₩14,666 | ₩14,118 | ₩14,177 | -2.71% | 3.1만 |
|---|
| 2026.03.11 | ₩14,505 | ₩14,946 | ₩14,505 | ₩14,786 | +1.93% | 3.4만 |
|---|
| 2026.03.10 | ₩14,826 | ₩14,826 | ₩14,292 | ₩14,452 | -2.52% | 3.1만 |
|---|
| 2026.03.09 | ₩14,412 | ₩14,826 | ₩14,164 | ₩14,786 | +2.59% | 3.5만 |
|---|
| 2026.03.06 | ₩14,452 | ₩14,706 | ₩14,452 | ₩14,639 | +1.29% | 6.4만 |
|---|
| 2026.03.05 | ₩14,799 | ₩15,000 | ₩14,746 | ₩14,853 | +0.36% | 2.3만 |
|---|
| 2026.03.04 | ₩14,920 | ₩15,120 | ₩14,920 | ₩15,080 | +1.07% | 3.4만 |
|---|
| 2026.03.03 | ₩14,225 | ₩15,053 | ₩14,225 | ₩15,000 | +5.45% | 2.4만 |
|---|
| 2026.03.02 | ₩13,557 | ₩14,853 | ₩13,530 | ₩14,853 | +9.56% | 7.5만 |
|---|
| 2026.02.27 | ₩14,372 | ₩14,372 | ₩13,624 | ₩13,637 | -5.11% | 100.5만 |
|---|
| 2026.02.26 | ₩13,891 | ₩14,831 | ₩13,691 | ₩14,439 | +3.94% | 14.8만 |
|---|
| 2026.02.25 | ₩17,123 | ₩17,631 | ₩16,976 | ₩17,380 | +1.50% | 6.4만 |
|---|
| 2026.02.24 | ₩16,429 | ₩17,123 | ₩16,362 | ₩17,123 | +4.23% | 2.3만 |
|---|
| 2026.02.23 | ₩17,350 | ₩17,350 | ₩16,374 | ₩16,669 | -3.93% | 17.6만 |
|---|
| 2026.02.20 | ₩17,765 | ₩18,272 | ₩17,391 | ₩17,497 | -1.50% | 3.4만 |
|---|
| 2026.02.19 | ₩17,604 | ₩17,938 | ₩17,350 | ₩17,938 | +1.90% | 2.8만 |
|---|
| 2026.02.18 | ₩17,564 | ₩18,139 | ₩17,484 | ₩17,871 | +1.75% | 3.8만 |
|---|
| 2026.02.17 | ₩18,058 | ₩18,152 | ₩17,244 | ₩17,537 | -2.88% | 3.6만 |
|---|
| 2026.02.13 | ₩17,604 | ₩18,326 | ₩17,604 | ₩18,066 | +2.63% | 2만 |
|---|
| 2026.02.12 | ₩17,805 | ₩18,058 | ₩17,278 | ₩17,471 | -1.88% | 2.8만 |
|---|
| 2026.02.11 | ₩18,619 | ₩18,619 | ₩17,805 | ₩18,117 | -2.70% | 3만 |
|---|
| 2026.02.10 | ₩18,766 | ₩19,230 | ₩18,700 | ₩18,726 | -0.21% | 1.5만 |
|---|
| 2026.02.09 | ₩18,513 | ₩19,040 | ₩18,212 | ₩18,846 | +1.80% | 3.6만 |
|---|
| 2026.02.06 | ₩17,190 | ₩19,047 | ₩17,190 | ₩18,967 | +10.33% | 3.6만 |
|---|
| 2026.02.05 | ₩18,419 | ₩18,513 | ₩16,950 | ₩17,101 | -7.16% | 9.6만 |
|---|
| 2026.02.04 | ₩18,192 | ₩18,900 | ₩17,871 | ₩18,900 | +3.89% | 3.5만 |
|---|
| 2026.02.03 | ₩18,566 | ₩18,566 | ₩17,485 | ₩18,232 | -1.80% | 5만 |
|---|
| 2026.02.02 | ₩18,619 | ₩18,993 | ₩18,165 | ₩18,579 | -0.22% | 6.1만 |
|---|
| 2026.01.30 | ₩20,316 | ₩20,416 | ₩18,593 | ₩18,740 | -7.76% | 8.4만 |
|---|
| 2026.01.29 | ₩21,531 | ₩21,531 | ₩20,356 | ₩20,583 | -4.40% | 5.8만 |
|---|
| 2026.01.28 | ₩22,840 | ₩22,840 | ₩21,571 | ₩21,999 | -3.68% | 5만 |
|---|
| 2026.01.27 | ₩21,398 | ₩21,638 | ₩21,171 | ₩21,264 | -0.62% | 2.9만 |
|---|
| 2026.01.26 | ₩21,251 | ₩21,678 | ₩21,251 | ₩21,638 | +1.82% | 2.5만 |
|---|
| 2026.01.23 | ₩21,638 | ₩21,812 | ₩21,153 | ₩21,331 | -1.42% | 5.3만 |
|---|
| 2026.01.22 | ₩21,344 | ₩21,825 | ₩21,344 | ₩21,761 | +1.95% | 4.9만 |
|---|
| 2026.01.21 | ₩21,291 | ₩21,781 | ₩20,930 | ₩21,438 | +0.69% | 9.2만 |
|---|
| 2026.01.20 | ₩21,638 | ₩21,862 | ₩21,024 | ₩21,251 | -1.79% | 25.3만 |
|---|
| 2026.01.16 | ₩22,974 | ₩22,974 | ₩22,132 | ₩22,212 | -3.31% | 7.9만 |
|---|
| 2026.01.15 | ₩23,161 | ₩23,254 | ₩22,807 | ₩22,840 | -1.38% | 5.5만 |
|---|
| 2026.01.14 | ₩22,960 | ₩23,521 | ₩22,840 | ₩23,521 | +2.44% | 2.7만 |
|---|
| 2026.01.13 | ₩23,642 | ₩23,695 | ₩22,546 | ₩22,960 | -2.88% | 10.1만 |
|---|
| 2026.01.12 | ₩23,401 | ₩24,002 | ₩23,067 | ₩23,829 | +1.83% | 7.3만 |
|---|
| 2026.01.09 | ₩23,268 | ₩23,722 | ₩23,134 | ₩23,428 | +0.69% | 4.9만 |
|---|
| 2026.01.08 | ₩23,040 | ₩23,321 | ₩22,927 | ₩23,241 | +0.87% | 2.3만 |
|---|
| 2026.01.07 | ₩23,642 | ₩23,642 | ₩23,241 | ₩23,321 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩23,481 | ₩23,764 | ₩23,268 | ₩23,748 | +1.14% | 3.3만 |
|---|
| 2026.01.05 | ₩23,348 | ₩23,632 | ₩23,244 | ₩23,455 | +0.46% | 3.4만 |
|---|
| 2026.01.02 | ₩23,147 | ₩23,475 | ₩22,847 | ₩23,321 | +0.75% | 6.3만 |
|---|
| 2025.12.31 | ₩23,628 | ₩23,628 | ₩23,066 | ₩23,214 | -1.75% | 5.4만 |
|---|
| 2025.12.30 | ₩23,708 | ₩24,029 | ₩23,535 | ₩23,655 | -0.23% | 6.5만 |
|---|
| 2025.12.29 | ₩23,468 | ₩24,273 | ₩23,468 | ₩23,762 | +1.25% | 6.4만 |
|---|
| 2025.12.26 | ₩23,788 | ₩23,829 | ₩23,468 | ₩23,735 | -0.22% | 4.8만 |
|---|
| 2025.12.24 | ₩23,949 | ₩24,082 | ₩23,702 | ₩24,069 | +0.50% | 2.2만 |
|---|
| 2025.12.23 | ₩24,603 | ₩24,603 | ₩23,909 | ₩24,136 | -1.90% | 5.2만 |
|---|
| 2025.12.22 | ₩24,510 | ₩24,972 | ₩24,510 | ₩24,697 | +0.76% | 5.2만 |
|---|
| 2025.12.19 | ₩23,655 | ₩24,510 | ₩23,655 | ₩24,510 | +3.61% | 7.9만 |
|---|
| 2025.12.18 | ₩24,376 | ₩24,617 | ₩23,561 | ₩23,615 | -3.12% | 6.8만 |
|---|
| 2025.12.17 | ₩25,244 | ₩25,271 | ₩24,336 | ₩24,403 | -3.33% | 4.3만 |
|---|
| 2025.12.16 | ₩25,044 | ₩25,178 | ₩24,577 | ₩25,178 | +0.53% | 7.2만 |
|---|
| 2025.12.15 | ₩26,300 | ₩26,300 | ₩25,124 | ₩25,298 | -3.81% | 6.9만 |
|---|
| 2025.12.12 | ₩27,194 | ₩27,194 | ₩25,912 | ₩26,206 | -3.63% | 5.3만 |
|---|
| 2025.12.11 | ₩26,540 | ₩27,355 | ₩26,540 | ₩26,914 | +1.41% | 5.9만 |
|---|
| 2025.12.10 | ₩27,368 | ₩27,849 | ₩27,208 | ₩27,275 | -0.34% | 6.1만 |
|---|
| 2025.12.09 | ₩26,754 | ₩27,622 | ₩26,674 | ₩27,462 | +2.65% | 4.3만 |
|---|
| 2025.12.08 | ₩26,393 | ₩27,253 | ₩26,377 | ₩27,248 | +3.24% | 10만 |
|---|
| 2025.12.05 | ₩26,714 | ₩26,716 | ₩26,046 | ₩26,286 | -1.60% | 12.6만 |
|---|
| 2025.12.04 | ₩26,099 | ₩27,060 | ₩25,952 | ₩26,727 | +2.41% | 16.8만 |
|---|
| 2025.12.03 | ₩25,618 | ₩26,714 | ₩25,485 | ₩26,500 | +3.44% | 9.7만 |
|---|
| 2025.12.02 | ₩25,391 | ₩26,032 | ₩25,391 | ₩25,725 | +1.32% | 9.5만 |
|---|
| 2025.12.01 | ₩25,511 | ₩25,712 | ₩25,244 | ₩25,378 | -0.52% | 8.7만 |
|---|
| 2025.11.28 | ₩25,378 | ₩25,859 | ₩25,378 | ₩25,779 | +1.58% | 3.4만 |
|---|
| 2025.11.26 | ₩25,779 | ₩26,179 | ₩25,645 | ₩25,645 | -0.52% | 8.9만 |
|---|
| 2025.11.25 | ₩24,977 | ₩25,779 | ₩24,844 | ₩25,645 | +2.67% | 9.9만 |
|---|
| 2025.11.24 | ₩25,244 | ₩25,378 | ₩24,884 | ₩25,244 | 0.00% | 23.6만 |
|---|
| 2025.11.21 | ₩24,042 | ₩25,244 | ₩23,642 | ₩25,244 | +5.00% | 22.7만 |
|---|
| 2025.11.20 | ₩25,645 | ₩26,179 | ₩23,909 | ₩24,042 | -6.25% | 28.6만 |
|---|
| 2025.11.19 | ₩25,912 | ₩26,179 | ₩25,111 | ₩25,511 | -1.55% | 18.4만 |
|---|
| 2025.11.18 | ₩24,977 | ₩26,446 | ₩24,910 | ₩25,779 | +3.21% | 26.9만 |
|---|
| 2025.11.17 | ₩25,912 | ₩26,313 | ₩25,044 | ₩25,244 | -2.58% | 22.5만 |
|---|
| 2025.11.14 | ₩25,645 | ₩26,714 | ₩25,511 | ₩26,179 | +2.08% | 18.9만 |
|---|
| 2025.11.13 | ₩27,381 | ₩27,515 | ₩25,645 | ₩26,179 | -4.39% | 15.4만 |
|---|
| 2025.11.12 | ₩28,984 | ₩29,238 | ₩27,649 | ₩28,183 | -2.76% | 22.8만 |
|---|
| 2025.11.11 | ₩28,851 | ₩29,118 | ₩28,049 | ₩28,851 | 0.00% | 23.1만 |
|---|
| 2025.11.10 | ₩29,652 | ₩31,255 | ₩28,584 | ₩29,652 | 0.00% | 30.5만 |
|---|
| 2025.11.07 | ₩27,916 | ₩29,118 | ₩27,782 | ₩28,984 | +3.83% | 17.1만 |
|---|
| 2025.11.06 | ₩30,053 | ₩30,186 | ₩28,316 | ₩28,450 | -5.33% | 19.3만 |
|---|
| 2025.11.05 | ₩30,186 | ₩30,587 | ₩29,852 | ₩30,454 | +0.88% | 13.9만 |
|---|
| 2025.11.04 | ₩31,522 | ₩31,789 | ₩30,053 | ₩30,186 | -4.24% | 17.4만 |
|---|
| 2025.11.03 | ₩32,724 | ₩32,858 | ₩32,056 | ₩32,323 | -1.22% | 17.7만 |
|---|
| 2025.10.31 | ₩32,323 | ₩32,925 | ₩31,789 | ₩32,724 | +1.24% | 16.2만 |
|---|
| 2025.10.30 | ₩32,858 | ₩32,858 | ₩32,056 | ₩32,190 | -2.03% | 17.2만 |
|---|
| 2025.10.29 | ₩34,327 | ₩34,327 | ₩32,925 | ₩33,258 | -3.11% | 18.5만 |
|---|
| 2025.10.28 | ₩34,461 | ₩34,861 | ₩33,926 | ₩34,060 | -1.16% | 17.6만 |
|---|
| 2025.10.27 | ₩34,327 | ₩34,728 | ₩33,926 | ₩34,461 | +0.39% | 25.8만 |
|---|
| 2025.10.24 | ₩34,060 | ₩34,327 | ₩33,526 | ₩33,659 | -1.18% | 32.3만 |
|---|
| 2025.10.23 | ₩33,258 | ₩33,913 | ₩32,991 | ₩33,659 | +1.20% | 36.8만 |
|---|
| 2025.10.22 | ₩34,594 | ₩34,594 | ₩32,858 | ₩33,526 | -3.09% | 44.1만 |
|---|
| 2025.10.21 | ₩34,594 | ₩34,861 | ₩34,127 | ₩34,327 | -0.77% | 18.2만 |
|---|
| 2025.10.20 | ₩34,594 | ₩35,128 | ₩34,060 | ₩34,594 | 0.00% | 27만 |
|---|
| 2025.10.17 | ₩33,659 | ₩34,193 | ₩33,125 | ₩33,526 | -0.40% | 23.7만 |
|---|
| 2025.10.16 | ₩36,330 | ₩36,330 | ₩33,659 | ₩33,926 | -6.62% | 39.7만 |
|---|
| 2025.10.15 | ₩37,265 | ₩37,666 | ₩36,130 | ₩36,998 | -0.72% | 46만 |
|---|
| 2025.10.14 | ₩36,598 | ₩37,132 | ₩35,796 | ₩36,464 | -0.36% | 20.6만 |
|---|
| 2025.10.13 | ₩35,529 | ₩37,132 | ₩35,529 | ₩36,998 | +4.14% | 45.1만 |
|---|
| 2025.10.10 | ₩36,998 | ₩37,533 | ₩34,728 | ₩35,128 | -5.05% | 39만 |
|---|