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 | ₩9,864 | ₩10,065 | ₩9,864 | ₩9,931 | +0.68% | 5.8만 |
| 2026.10.08 | ₩9,758 | ₩9,931 | ₩9,731 | ₩9,878 | +1.23% | 7.7만 |
| 2026.10.07 | ₩9,891 | ₩10,038 | ₩9,878 | ₩10,011 | +1.21% | 6.1만 |
| 2026.10.06 | ₩9,931 | ₩10,105 | ₩9,931 | ₩9,985 | +0.54% | 12.7만 |
| 2026.10.05 | ₩9,878 | ₩9,985 | ₩9,756 | ₩9,918 | +0.41% | 6.4만 |
| 2026.10.02 | ₩10,105 | ₩10,105 | ₩9,835 | ₩9,891 | -2.11% | 10.9만 |
| 2026.10.01 | ₩10,051 | ₩10,065 | ₩9,744 | ₩10,011 | -0.40% | 7.5만 |
| 2026.09.30 | ₩9,678 | ₩10,065 | ₩9,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,011 |
| +3.45% |
| 12.5만 |
| 2026.09.29 | ₩9,651 | ₩9,864 | ₩9,584 | ₩9,624 | -0.28% | 7.8만 |
|---|
| 2026.09.28 | ₩9,744 | ₩9,744 | ₩9,531 | ₩9,691 | -0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩10,011 | ₩10,011 | ₩9,611 | ₩9,931 | -0.80% | 9.3만 |
|---|
| 2026.09.24 | ₩9,998 | ₩10,025 | ₩9,812 | ₩9,958 | -0.40% | 11.6만 |
|---|
| 2026.09.23 | ₩10,038 | ₩10,198 | ₩9,985 | ₩10,131 | +0.93% | 18만 |
|---|
| 2026.09.22 | ₩10,225 | ₩10,238 | ₩10,031 | ₩10,131 | -0.91% | 11.7만 |
|---|
| 2026.09.21 | ₩9,985 | ₩10,145 | ₩9,831 | ₩10,105 | +1.20% | 12.4만 |
|---|
| 2026.09.18 | ₩10,185 | ₩10,231 | ₩9,784 | ₩9,878 | -3.01% | 18.5만 |
|---|
| 2026.09.17 | ₩10,038 | ₩10,185 | ₩9,985 | ₩10,185 | +1.46% | 4.9만 |
|---|
| 2026.09.16 | ₩10,412 | ₩10,412 | ₩10,025 | ₩10,158 | -2.44% | 11.9만 |
|---|
| 2026.09.15 | ₩10,438 | ₩10,458 | ₩10,285 | ₩10,305 | -1.28% | 7.6만 |
|---|
| 2026.09.14 | ₩10,145 | ₩10,692 | ₩10,105 | ₩10,585 | +4.34% | 16.7만 |
|---|
| 2026.09.11 | ₩10,158 | ₩10,310 | ₩10,038 | ₩10,145 | -0.13% | 10.5만 |
|---|
| 2026.09.10 | ₩10,011 | ₩10,091 | ₩9,784 | ₩10,078 | +0.67% | 4.7만 |
|---|
| 2026.09.09 | ₩10,158 | ₩10,225 | ₩10,025 | ₩10,171 | +0.13% | 6.3만 |
|---|
| 2026.09.08 | ₩10,105 | ₩10,231 | ₩9,862 | ₩10,225 | +1.19% | 11.5만 |
|---|
| 2026.09.04 | ₩10,518 | ₩10,518 | ₩10,118 | ₩10,225 | -2.79% | 7.7만 |
|---|
| 2026.09.03 | ₩10,145 | ₩10,532 | ₩10,025 | ₩10,465 | +3.16% | 8.6만 |
|---|
| 2026.09.02 | ₩10,118 | ₩10,532 | ₩10,065 | ₩10,345 | +2.24% | 8.5만 |
|---|
| 2026.09.01 | ₩10,478 | ₩10,478 | ₩9,978 | ₩10,105 | -3.57% | 7.1만 |
|---|
| 2026.08.31 | ₩10,198 | ₩10,585 | ₩10,198 | ₩10,572 | +3.66% | 9.7만 |
|---|
| 2026.08.28 | ₩10,118 | ₩10,518 | ₩10,118 | ₩10,305 | +1.85% | 5.8만 |
|---|
| 2026.08.27 | ₩9,838 | ₩10,251 | ₩9,811 | ₩10,158 | +3.26% | 9.8만 |
|---|
| 2026.08.26 | ₩9,891 | ₩9,891 | ₩9,577 | ₩9,784 | -1.08% | 10.2만 |
|---|
| 2026.08.25 | ₩10,078 | ₩10,089 | ₩9,758 | ₩9,944 | -1.32% | 10.5만 |
|---|
| 2026.08.24 | ₩10,292 | ₩10,305 | ₩10,078 | ₩10,131 | -1.56% | 5.3만 |
|---|
| 2026.08.21 | ₩10,385 | ₩10,432 | ₩10,238 | ₩10,292 | -0.90% | 9.4만 |
|---|
| 2026.08.20 | ₩10,265 | ₩10,345 | ₩10,158 | ₩10,318 | +0.52% | 3.6만 |
|---|
| 2026.08.19 | ₩10,091 | ₩10,438 | ₩10,038 | ₩10,438 | +3.44% | 5.1만 |
|---|
| 2026.08.18 | ₩9,985 | ₩10,091 | ₩9,884 | ₩10,079 | +0.95% | 3.1만 |
|---|
| 2026.08.17 | ₩9,958 | ₩10,051 | ₩9,824 | ₩9,918 | -0.40% | 6.6만 |
|---|
| 2026.08.14 | ₩10,345 | ₩10,345 | ₩9,985 | ₩10,145 | -1.94% | 9.8만 |
|---|
| 2026.08.13 | ₩10,385 | ₩10,385 | ₩9,878 | ₩10,345 | -0.39% | 5.8만 |
|---|
| 2026.08.12 | ₩10,759 | ₩10,759 | ₩10,412 | ₩10,412 | -3.23% | 5.9만 |
|---|
| 2026.08.11 | ₩10,572 | ₩10,799 | ₩10,559 | ₩10,759 | +1.77% | 6.7만 |
|---|
| 2026.08.10 | ₩10,398 | ₩10,592 | ₩10,338 | ₩10,572 | +1.67% | 9.5만 |
|---|
| 2026.08.07 | ₩10,679 | ₩10,679 | ₩10,452 | ₩10,465 | -2.00% | 4.3만 |
|---|
| 2026.08.06 | ₩10,625 | ₩10,625 | ₩10,465 | ₩10,563 | -0.59% | 3만 |
|---|
| 2026.08.05 | ₩10,919 | ₩10,919 | ₩10,652 | ₩10,705 | -1.96% | 4.8만 |
|---|
| 2026.08.04 | ₩10,612 | ₩10,780 | ₩10,538 | ₩10,749 | +1.30% | 4.3만 |
|---|
| 2026.08.03 | ₩10,372 | ₩10,619 | ₩10,251 | ₩10,585 | +2.06% | 6.5만 |
|---|
| 2026.07.31 | ₩10,185 | ₩10,585 | ₩10,158 | ₩10,213 | +0.28% | 3.1만 |
|---|
| 2026.07.30 | ₩9,811 | ₩10,145 | ₩9,811 | ₩10,118 | +3.13% | 2.6만 |
|---|
| 2026.07.29 | ₩10,145 | ₩10,318 | ₩10,091 | ₩10,171 | +0.26% | 6.3만 |
|---|
| 2026.07.28 | ₩10,145 | ₩10,478 | ₩10,058 | ₩10,238 | +0.92% | 6.4만 |
|---|
| 2026.07.27 | ₩9,637 | ₩10,238 | ₩9,637 | ₩10,118 | +4.99% | 8.1만 |
|---|
| 2026.07.24 | ₩9,584 | ₩9,731 | ₩9,523 | ₩9,577 | -0.07% | 5.4만 |
|---|
| 2026.07.23 | ₩9,504 | ₩9,611 | ₩9,277 | ₩9,597 | +0.98% | 9.5만 |
|---|
| 2026.07.22 | ₩10,398 | ₩10,398 | ₩9,624 | ₩9,838 | -5.39% | 11.3만 |
|---|
| 2026.07.21 | ₩10,251 | ₩10,518 | ₩10,171 | ₩10,265 | +0.13% | 11.2만 |
|---|
| 2026.07.20 | ₩10,438 | ₩10,452 | ₩10,145 | ₩10,251 | -1.79% | 13.6만 |
|---|
| 2026.07.17 | ₩10,345 | ₩10,784 | ₩10,318 | ₩10,492 | +1.42% | 5.9만 |
|---|
| 2026.07.16 | ₩10,625 | ₩10,692 | ₩10,398 | ₩10,492 | -1.26% | 11만 |
|---|
| 2026.07.15 | ₩10,839 | ₩11,132 | ₩10,839 | ₩10,839 | 0.00% | 7.4만 |
|---|
| 2026.07.14 | ₩10,572 | ₩10,820 | ₩10,492 | ₩10,812 | +2.27% | 5.7만 |
|---|
| 2026.07.13 | ₩10,545 | ₩10,866 | ₩10,545 | ₩10,732 | +1.77% | 4.8만 |
|---|
| 2026.07.10 | ₩10,799 | ₩10,859 | ₩10,478 | ₩10,639 | -1.48% | 5.9만 |
|---|
| 2026.07.09 | ₩10,505 | ₩10,612 | ₩10,278 | ₩10,609 | +0.99% | 5.5만 |
|---|
| 2026.07.08 | ₩10,478 | ₩10,679 | ₩10,438 | ₩10,616 | +1.31% | 8.3만 |
|---|
| 2026.07.07 | ₩10,799 | ₩11,052 | ₩10,612 | ₩10,665 | -1.24% | 8.2만 |
|---|
| 2026.07.06 | ₩10,679 | ₩11,226 | ₩10,612 | ₩10,999 | +3.00% | 5.4만 |
|---|
| 2026.07.02 | ₩11,079 | ₩11,199 | ₩10,692 | ₩10,692 | -3.49% | 6.4만 |
|---|
| 2026.07.01 | ₩11,092 | ₩11,386 | ₩11,079 | ₩11,213 | +1.08% | 5.6만 |
|---|
| 2026.06.30 | ₩10,785 | ₩10,999 | ₩10,492 | ₩10,946 | +1.49% | 9만 |
|---|
| 2026.06.29 | ₩10,812 | ₩10,946 | ₩10,454 | ₩10,625 | -1.73% | 7만 |
|---|
| 2026.06.26 | ₩10,305 | ₩10,772 | ₩10,305 | ₩10,652 | +3.37% | 9.3만 |
|---|
| 2026.06.25 | ₩11,106 | ₩11,106 | ₩10,332 | ₩10,465 | -5.77% | 25.1만 |
|---|
| 2026.06.24 | ₩11,680 | ₩11,787 | ₩11,226 | ₩11,319 | -3.09% | 15.9만 |
|---|
| 2026.06.23 | ₩11,626 | ₩11,933 | ₩11,586 | ₩11,680 | +0.46% | 14.6만 |
|---|
| 2026.06.22 | ₩12,334 | ₩12,547 | ₩11,653 | ₩11,653 | -5.52% | 13.1만 |
|---|
| 2026.06.18 | ₩12,587 | ₩12,587 | ₩12,013 | ₩12,387 | -1.59% | 10.6만 |
|---|
| 2026.06.17 | ₩13,348 | ₩13,348 | ₩12,527 | ₩12,601 | -5.60% | 14.6만 |
|---|
| 2026.06.16 | ₩13,242 | ₩13,402 | ₩12,921 | ₩13,215 | -0.20% | 6.8만 |
|---|
| 2026.06.15 | ₩13,442 | ₩13,549 | ₩13,121 | ₩13,295 | -1.09% | 7.9만 |
|---|
| 2026.06.12 | ₩13,629 | ₩13,629 | ₩13,015 | ₩13,161 | -3.43% | 7.2만 |
|---|
| 2026.06.11 | ₩13,161 | ₩13,682 | ₩12,801 | ₩13,585 | +3.22% | 6.1만 |
|---|
| 2026.06.10 | ₩13,268 | ₩13,822 | ₩13,001 | ₩13,375 | +0.80% | 6만 |
|---|
| 2026.06.09 | ₩13,041 | ₩13,615 | ₩12,728 | ₩13,322 | +2.15% | 5.7만 |
|---|
| 2026.06.08 | ₩13,188 | ₩13,529 | ₩12,694 | ₩13,215 | +0.20% | 8.7만 |
|---|
| 2026.06.05 | ₩13,068 | ₩13,295 | ₩12,507 | ₩13,295 | +1.74% | 7.8만 |
|---|
| 2026.06.04 | ₩13,735 | ₩13,842 | ₩12,654 | ₩13,215 | -3.79% | 10.4만 |
|---|
| 2026.06.03 | ₩14,109 | ₩14,109 | ₩13,135 | ₩13,549 | -3.97% | 16.3만 |
|---|
| 2026.06.02 | ₩14,403 | ₩14,430 | ₩13,942 | ₩14,029 | -2.59% | 8.4만 |
|---|
| 2026.06.01 | ₩13,775 | ₩14,790 | ₩13,775 | ₩14,763 | +7.17% | 12.9만 |
|---|
| 2026.05.29 | ₩13,348 | ₩13,962 | ₩13,131 | ₩13,709 | +2.70% | 12.3만 |
|---|
| 2026.05.28 | ₩12,441 | ₩13,121 | ₩12,441 | ₩13,068 | +5.04% | 7.4만 |
|---|
| 2026.05.27 | ₩12,748 | ₩12,748 | ₩12,534 | ₩12,721 | -0.21% | 4.3만 |
|---|
| 2026.05.26 | ₩12,467 | ₩12,914 | ₩12,332 | ₩12,708 | +1.93% | 5만 |
|---|
| 2026.05.22 | ₩12,280 | ₩12,774 | ₩12,280 | ₩12,387 | +0.87% | 15.4만 |
|---|
| 2026.05.21 | ₩12,307 | ₩12,414 | ₩12,147 | ₩12,414 | +0.87% | 6.1만 |
|---|
| 2026.05.20 | ₩12,134 | ₩12,494 | ₩11,760 | ₩12,481 | +2.86% | 6.8만 |
|---|
| 2026.05.19 | ₩11,880 | ₩12,120 | ₩11,813 | ₩12,023 | +1.20% | 2.4만 |
|---|
| 2026.05.18 | ₩11,840 | ₩11,947 | ₩11,413 | ₩11,907 | +0.56% | 14.9만 |
|---|
| 2026.05.15 | ₩12,120 | ₩12,120 | ₩11,747 | ₩11,787 | -2.75% | 10.4만 |
|---|
| 2026.05.14 | ₩11,987 | ₩12,374 | ₩11,773 | ₩12,207 | +1.84% | 14.4만 |
|---|
| 2026.05.13 | ₩12,200 | ₩12,200 | ₩11,773 | ₩11,973 | -1.86% | 16.3만 |
|---|
| 2026.05.12 | ₩13,001 | ₩13,001 | ₩12,080 | ₩12,120 | -6.78% | 14.1만 |
|---|
| 2026.05.11 | ₩12,988 | ₩13,295 | ₩12,908 | ₩12,932 | -0.43% | 9.6만 |
|---|
| 2026.05.08 | ₩13,188 | ₩13,335 | ₩12,854 | ₩13,316 | +0.97% | 8.1만 |
|---|
| 2026.05.07 | ₩13,348 | ₩13,362 | ₩13,088 | ₩13,212 | -1.02% | 3.6만 |
|---|
| 2026.05.06 | ₩13,242 | ₩13,442 | ₩13,108 | ₩13,428 | +1.41% | 17.3만 |
|---|
| 2026.05.05 | ₩13,121 | ₩13,295 | ₩12,955 | ₩13,282 | +1.22% | 13.8만 |
|---|
| 2026.05.04 | ₩13,175 | ₩13,335 | ₩13,079 | ₩13,121 | -0.41% | 6.1만 |
|---|
| 2026.05.01 | ₩12,881 | ₩13,101 | ₩12,828 | ₩13,028 | +1.14% | 15.3만 |
|---|
| 2026.04.30 | ₩12,614 | ₩12,828 | ₩12,467 | ₩12,748 | +1.06% | 4.1만 |
|---|
| 2026.04.29 | ₩13,015 | ₩13,015 | ₩12,601 | ₩12,933 | -0.63% | 3.7만 |
|---|
| 2026.04.28 | ₩12,788 | ₩13,108 | ₩12,788 | ₩13,001 | +1.67% | 4만 |
|---|
| 2026.04.27 | ₩12,587 | ₩12,881 | ₩12,547 | ₩12,814 | +1.80% | 5.4만 |
|---|
| 2026.04.24 | ₩12,748 | ₩12,748 | ₩12,441 | ₩12,594 | -1.20% | 8.6만 |
|---|
| 2026.04.23 | ₩13,495 | ₩13,495 | ₩12,414 | ₩12,507 | -7.32% | 10.7만 |
|---|
| 2026.04.22 | ₩13,615 | ₩13,734 | ₩13,500 | ₩13,722 | +0.78% | 4.3만 |
|---|
| 2026.04.21 | ₩13,882 | ₩14,008 | ₩13,362 | ₩13,482 | -2.88% | 6.4만 |
|---|
| 2026.04.20 | ₩13,522 | ₩13,722 | ₩13,282 | ₩13,709 | +1.38% | 5만 |
|---|
| 2026.04.17 | ₩14,016 | ₩14,136 | ₩13,455 | ₩13,455 | -4.00% | 6.5만 |
|---|
| 2026.04.16 | ₩13,976 | ₩14,510 | ₩13,295 | ₩13,629 | -2.48% | 10.5만 |
|---|
| 2026.04.15 | ₩13,255 | ₩14,183 | ₩13,215 | ₩14,136 | +6.65% | 12.3만 |
|---|
| 2026.04.14 | ₩13,081 | ₩13,242 | ₩12,908 | ₩12,947 | -1.03% | 2.8만 |
|---|
| 2026.04.13 | ₩12,761 | ₩13,028 | ₩12,347 | ₩13,027 | +2.08% | 5.8만 |
|---|
| 2026.04.10 | ₩13,161 | ₩13,161 | ₩12,728 | ₩12,801 | -2.74% | 3.8만 |
|---|
| 2026.04.09 | ₩13,322 | ₩13,322 | ₩12,814 | ₩13,041 | -2.10% | 3.2만 |
|---|
| 2026.04.08 | ₩13,615 | ₩13,722 | ₩13,282 | ₩13,335 | -2.06% | 2.8만 |
|---|
| 2026.04.07 | ₩13,215 | ₩13,295 | ₩13,028 | ₩13,282 | +0.51% | 2.9만 |
|---|
| 2026.04.06 | ₩13,175 | ₩13,348 | ₩13,135 | ₩13,308 | +1.01% | 2.7만 |
|---|
| 2026.04.02 | ₩12,921 | ₩13,255 | ₩12,921 | ₩13,135 | +1.65% | 3.1만 |
|---|
| 2026.04.01 | ₩13,322 | ₩13,468 | ₩13,295 | ₩13,362 | +0.30% | 3.4만 |
|---|
| 2026.03.31 | ₩13,001 | ₩13,308 | ₩12,881 | ₩13,268 | +2.05% | 5.2만 |
|---|
| 2026.03.30 | ₩12,935 | ₩12,935 | ₩12,607 | ₩12,721 | -1.65% | 4만 |
|---|
| 2026.03.27 | ₩13,495 | ₩13,495 | ₩12,587 | ₩12,681 | -6.03% | 4만 |
|---|
| 2026.03.26 | ₩13,322 | ₩13,575 | ₩13,308 | ₩13,535 | +1.60% | 2.3만 |
|---|
| 2026.03.25 | ₩13,602 | ₩13,869 | ₩13,322 | ₩13,508 | -0.69% | 3.6만 |
|---|
| 2026.03.24 | ₩13,962 | ₩13,962 | ₩13,487 | ₩13,487 | -3.40% | 2.2만 |
|---|
| 2026.03.23 | ₩13,682 | ₩14,149 | ₩13,642 | ₩13,976 | +2.15% | 4.9만 |
|---|
| 2026.03.20 | ₩13,962 | ₩13,962 | ₩13,362 | ₩13,642 | -2.29% | 13.4만 |
|---|
| 2026.03.19 | ₩13,695 | ₩14,029 | ₩13,589 | ₩13,976 | +2.05% | 3.3만 |
|---|
| 2026.03.18 | ₩14,149 | ₩14,243 | ₩13,909 | ₩14,069 | -0.57% | 4.5만 |
|---|
| 2026.03.17 | ₩14,283 | ₩14,376 | ₩14,149 | ₩14,243 | -0.28% | 3.4만 |
|---|
| 2026.03.16 | ₩14,256 | ₩14,363 | ₩14,149 | ₩14,149 | -0.75% | 5.6만 |
|---|
| 2026.03.13 | ₩14,536 | ₩14,536 | ₩14,036 | ₩14,256 | -1.93% | 3.2만 |
|---|
| 2026.03.12 | ₩14,563 | ₩14,656 | ₩14,109 | ₩14,168 | -2.71% | 3.1만 |
|---|
| 2026.03.11 | ₩14,496 | ₩14,937 | ₩14,496 | ₩14,777 | +1.93% | 3.4만 |
|---|
| 2026.03.10 | ₩14,817 | ₩14,817 | ₩14,283 | ₩14,443 | -2.52% | 3.1만 |
|---|
| 2026.03.09 | ₩14,403 | ₩14,817 | ₩14,155 | ₩14,777 | +2.59% | 3.5만 |
|---|
| 2026.03.06 | ₩14,443 | ₩14,696 | ₩14,443 | ₩14,630 | +1.29% | 6.4만 |
|---|
| 2026.03.05 | ₩14,790 | ₩14,990 | ₩14,737 | ₩14,843 | +0.36% | 2.3만 |
|---|
| 2026.03.04 | ₩14,910 | ₩15,110 | ₩14,910 | ₩15,070 | +1.07% | 3.4만 |
|---|
| 2026.03.03 | ₩14,216 | ₩15,044 | ₩14,216 | ₩14,990 | +5.45% | 2.4만 |
|---|
| 2026.03.02 | ₩13,549 | ₩14,843 | ₩13,522 | ₩14,843 | +9.56% | 7.5만 |
|---|
| 2026.02.27 | ₩14,363 | ₩14,363 | ₩13,615 | ₩13,629 | -5.11% | 100.5만 |
|---|
| 2026.02.26 | ₩13,882 | ₩14,822 | ₩13,682 | ₩14,430 | +3.94% | 14.8만 |
|---|
| 2026.02.25 | ₩17,113 | ₩17,620 | ₩16,966 | ₩17,369 | +1.50% | 6.4만 |
|---|
| 2026.02.24 | ₩16,418 | ₩17,113 | ₩16,352 | ₩17,113 | +4.23% | 2.3만 |
|---|
| 2026.02.23 | ₩17,339 | ₩17,339 | ₩16,364 | ₩16,659 | -3.93% | 17.6만 |
|---|
| 2026.02.20 | ₩17,753 | ₩18,260 | ₩17,379 | ₩17,486 | -1.50% | 3.4만 |
|---|
| 2026.02.19 | ₩17,593 | ₩17,927 | ₩17,339 | ₩17,927 | +1.90% | 2.8만 |
|---|
| 2026.02.18 | ₩17,553 | ₩18,127 | ₩17,473 | ₩17,860 | +1.75% | 3.8만 |
|---|
| 2026.02.17 | ₩18,047 | ₩18,140 | ₩17,233 | ₩17,526 | -2.88% | 3.6만 |
|---|
| 2026.02.13 | ₩17,593 | ₩18,314 | ₩17,593 | ₩18,055 | +2.63% | 2만 |
|---|
| 2026.02.12 | ₩17,793 | ₩18,047 | ₩17,267 | ₩17,460 | -1.88% | 2.8만 |
|---|
| 2026.02.11 | ₩18,608 | ₩18,608 | ₩17,793 | ₩18,106 | -2.70% | 3만 |
|---|
| 2026.02.10 | ₩18,754 | ₩19,218 | ₩18,688 | ₩18,714 | -0.21% | 1.5만 |
|---|
| 2026.02.09 | ₩18,501 | ₩19,028 | ₩18,200 | ₩18,834 | +1.80% | 3.6만 |
|---|
| 2026.02.06 | ₩17,179 | ₩19,035 | ₩17,179 | ₩18,955 | +10.33% | 3.6만 |
|---|
| 2026.02.05 | ₩18,407 | ₩18,501 | ₩16,939 | ₩17,090 | -7.16% | 9.6만 |
|---|
| 2026.02.04 | ₩18,180 | ₩18,888 | ₩17,860 | ₩18,888 | +3.89% | 3.5만 |
|---|
| 2026.02.03 | ₩18,554 | ₩18,554 | ₩17,474 | ₩18,220 | -1.80% | 5만 |
|---|
| 2026.02.02 | ₩18,608 | ₩18,981 | ₩18,154 | ₩18,567 | -0.22% | 6.1만 |
|---|
| 2026.01.30 | ₩20,303 | ₩20,403 | ₩18,581 | ₩18,728 | -7.76% | 8.4만 |
|---|
| 2026.01.29 | ₩21,517 | ₩21,517 | ₩20,343 | ₩20,570 | -4.40% | 5.8만 |
|---|
| 2026.01.28 | ₩22,826 | ₩22,826 | ₩21,558 | ₩21,985 | -3.68% | 5만 |
|---|
| 2026.01.27 | ₩21,384 | ₩21,624 | ₩21,157 | ₩21,250 | -0.62% | 2.9만 |
|---|
| 2026.01.26 | ₩21,237 | ₩21,664 | ₩21,237 | ₩21,624 | +1.82% | 2.5만 |
|---|
| 2026.01.23 | ₩21,624 | ₩21,798 | ₩21,140 | ₩21,317 | -1.42% | 5.3만 |
|---|
| 2026.01.22 | ₩21,331 | ₩21,811 | ₩21,331 | ₩21,747 | +1.95% | 4.9만 |
|---|
| 2026.01.21 | ₩21,277 | ₩21,767 | ₩20,917 | ₩21,424 | +0.69% | 9.2만 |
|---|
| 2026.01.20 | ₩21,624 | ₩21,848 | ₩21,010 | ₩21,237 | -1.79% | 25.3만 |
|---|
| 2026.01.16 | ₩22,959 | ₩22,959 | ₩22,118 | ₩22,198 | -3.31% | 7.9만 |
|---|
| 2026.01.15 | ₩23,146 | ₩23,239 | ₩22,792 | ₩22,826 | -1.38% | 5.5만 |
|---|
| 2026.01.14 | ₩22,946 | ₩23,506 | ₩22,826 | ₩23,506 | +2.44% | 2.7만 |
|---|
| 2026.01.13 | ₩23,626 | ₩23,680 | ₩22,532 | ₩22,946 | -2.88% | 10.1만 |
|---|
| 2026.01.12 | ₩23,386 | ₩23,987 | ₩23,053 | ₩23,813 | +1.83% | 7.3만 |
|---|
| 2026.01.09 | ₩23,253 | ₩23,707 | ₩23,119 | ₩23,413 | +0.69% | 4.9만 |
|---|
| 2026.01.08 | ₩23,026 | ₩23,306 | ₩22,912 | ₩23,226 | +0.87% | 2.3만 |
|---|
| 2026.01.07 | ₩23,626 | ₩23,626 | ₩23,226 | ₩23,306 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩23,466 | ₩23,749 | ₩23,253 | ₩23,733 | +1.14% | 3.3만 |
|---|
| 2026.01.05 | ₩23,333 | ₩23,617 | ₩23,229 | ₩23,440 | +0.46% | 3.4만 |
|---|
| 2026.01.02 | ₩23,133 | ₩23,460 | ₩22,832 | ₩23,306 | +0.75% | 6.3만 |
|---|
| 2025.12.31 | ₩23,613 | ₩23,613 | ₩23,051 | ₩23,199 | -1.75% | 5.4만 |
|---|
| 2025.12.30 | ₩23,693 | ₩24,014 | ₩23,520 | ₩23,640 | -0.23% | 6.5만 |
|---|
| 2025.12.29 | ₩23,453 | ₩24,258 | ₩23,453 | ₩23,747 | +1.25% | 6.4만 |
|---|
| 2025.12.26 | ₩23,773 | ₩23,813 | ₩23,453 | ₩23,720 | -0.22% | 4.8만 |
|---|
| 2025.12.24 | ₩23,934 | ₩24,067 | ₩23,687 | ₩24,054 | +0.50% | 2.2만 |
|---|
| 2025.12.23 | ₩24,588 | ₩24,588 | ₩23,893 | ₩24,120 | -1.90% | 5.2만 |
|---|
| 2025.12.22 | ₩24,494 | ₩24,956 | ₩24,494 | ₩24,681 | +0.76% | 5.2만 |
|---|
| 2025.12.19 | ₩23,640 | ₩24,494 | ₩23,640 | ₩24,494 | +3.61% | 7.9만 |
|---|
| 2025.12.18 | ₩24,361 | ₩24,601 | ₩23,546 | ₩23,600 | -3.12% | 6.8만 |
|---|
| 2025.12.17 | ₩25,228 | ₩25,255 | ₩24,321 | ₩24,387 | -3.33% | 4.3만 |
|---|
| 2025.12.16 | ₩25,028 | ₩25,162 | ₩24,561 | ₩25,162 | +0.53% | 7.2만 |
|---|
| 2025.12.15 | ₩26,283 | ₩26,283 | ₩25,108 | ₩25,282 | -3.81% | 6.9만 |
|---|
| 2025.12.12 | ₩27,177 | ₩27,177 | ₩25,896 | ₩26,189 | -3.63% | 5.3만 |
|---|
| 2025.12.11 | ₩26,523 | ₩27,337 | ₩26,523 | ₩26,897 | +1.41% | 5.9만 |
|---|
| 2025.12.10 | ₩27,351 | ₩27,831 | ₩27,190 | ₩27,257 | -0.34% | 6.1만 |
|---|
| 2025.12.09 | ₩26,737 | ₩27,604 | ₩26,657 | ₩27,444 | +2.65% | 4.3만 |
|---|
| 2025.12.08 | ₩26,376 | ₩27,236 | ₩26,360 | ₩27,231 | +3.24% | 10만 |
|---|
| 2025.12.05 | ₩26,697 | ₩26,699 | ₩26,029 | ₩26,269 | -1.60% | 12.6만 |
|---|
| 2025.12.04 | ₩26,083 | ₩27,042 | ₩25,936 | ₩26,710 | +2.41% | 16.8만 |
|---|
| 2025.12.03 | ₩25,602 | ₩26,697 | ₩25,469 | ₩26,483 | +3.44% | 9.7만 |
|---|
| 2025.12.02 | ₩25,375 | ₩26,016 | ₩25,375 | ₩25,709 | +1.32% | 9.5만 |
|---|
| 2025.12.01 | ₩25,495 | ₩25,695 | ₩25,228 | ₩25,362 | -0.52% | 8.7만 |
|---|
| 2025.11.28 | ₩25,362 | ₩25,842 | ₩25,362 | ₩25,762 | +1.58% | 3.4만 |
|---|
| 2025.11.26 | ₩25,762 | ₩26,163 | ₩25,629 | ₩25,629 | -0.52% | 8.9만 |
|---|
| 2025.11.25 | ₩24,961 | ₩25,762 | ₩24,828 | ₩25,629 | +2.67% | 9.9만 |
|---|
| 2025.11.24 | ₩25,228 | ₩25,362 | ₩24,868 | ₩25,228 | 0.00% | 23.6만 |
|---|
| 2025.11.21 | ₩24,027 | ₩25,228 | ₩23,626 | ₩25,228 | +5.00% | 22.7만 |
|---|
| 2025.11.20 | ₩25,629 | ₩26,163 | ₩23,893 | ₩24,027 | -6.25% | 28.6만 |
|---|
| 2025.11.19 | ₩25,896 | ₩26,163 | ₩25,095 | ₩25,495 | -1.55% | 18.4만 |
|---|
| 2025.11.18 | ₩24,961 | ₩26,430 | ₩24,895 | ₩25,762 | +3.21% | 26.9만 |
|---|
| 2025.11.17 | ₩25,896 | ₩26,296 | ₩25,028 | ₩25,228 | -2.58% | 22.5만 |
|---|
| 2025.11.14 | ₩25,629 | ₩26,697 | ₩25,495 | ₩26,163 | +2.08% | 18.9만 |
|---|
| 2025.11.13 | ₩27,364 | ₩27,497 | ₩25,629 | ₩26,163 | -4.39% | 15.4만 |
|---|
| 2025.11.12 | ₩28,966 | ₩29,219 | ₩27,631 | ₩28,165 | -2.76% | 22.8만 |
|---|
| 2025.11.11 | ₩28,832 | ₩29,099 | ₩28,031 | ₩28,832 | 0.00% | 23.1만 |
|---|
| 2025.11.10 | ₩29,633 | ₩31,235 | ₩28,565 | ₩29,633 | 0.00% | 30.5만 |
|---|
| 2025.11.07 | ₩27,898 | ₩29,099 | ₩27,764 | ₩28,966 | +3.83% | 17.1만 |
|---|
| 2025.11.06 | ₩30,034 | ₩30,167 | ₩28,298 | ₩28,432 | -5.33% | 19.3만 |
|---|
| 2025.11.05 | ₩30,167 | ₩30,568 | ₩29,833 | ₩30,434 | +0.88% | 13.9만 |
|---|
| 2025.11.04 | ₩31,502 | ₩31,769 | ₩30,034 | ₩30,167 | -4.24% | 17.4만 |
|---|
| 2025.11.03 | ₩32,703 | ₩32,837 | ₩32,036 | ₩32,303 | -1.22% | 17.7만 |
|---|
| 2025.10.31 | ₩32,303 | ₩32,904 | ₩31,769 | ₩32,703 | +1.24% | 16.2만 |
|---|
| 2025.10.30 | ₩32,837 | ₩32,837 | ₩32,036 | ₩32,169 | -2.03% | 17.2만 |
|---|
| 2025.10.29 | ₩34,305 | ₩34,305 | ₩32,904 | ₩33,237 | -3.11% | 18.5만 |
|---|
| 2025.10.28 | ₩34,439 | ₩34,839 | ₩33,905 | ₩34,038 | -1.16% | 17.6만 |
|---|
| 2025.10.27 | ₩34,305 | ₩34,706 | ₩33,905 | ₩34,439 | +0.39% | 25.8만 |
|---|
| 2025.10.24 | ₩34,038 | ₩34,305 | ₩33,504 | ₩33,638 | -1.18% | 32.3만 |
|---|
| 2025.10.23 | ₩33,237 | ₩33,891 | ₩32,970 | ₩33,638 | +1.20% | 36.8만 |
|---|
| 2025.10.22 | ₩34,572 | ₩34,572 | ₩32,837 | ₩33,504 | -3.09% | 44.1만 |
|---|
| 2025.10.21 | ₩34,572 | ₩34,839 | ₩34,105 | ₩34,305 | -0.77% | 18.2만 |
|---|
| 2025.10.20 | ₩34,572 | ₩35,106 | ₩34,038 | ₩34,572 | 0.00% | 27만 |
|---|
| 2025.10.17 | ₩33,638 | ₩34,172 | ₩33,104 | ₩33,504 | -0.40% | 23.7만 |
|---|
| 2025.10.16 | ₩36,307 | ₩36,307 | ₩33,638 | ₩33,905 | -6.62% | 39.7만 |
|---|
| 2025.10.15 | ₩37,242 | ₩37,642 | ₩36,107 | ₩36,975 | -0.72% | 46만 |
|---|
| 2025.10.14 | ₩36,574 | ₩37,108 | ₩35,773 | ₩36,441 | -0.36% | 20.6만 |
|---|
| 2025.10.13 | ₩35,506 | ₩37,108 | ₩35,506 | ₩36,975 | +4.14% | 45.1만 |
|---|
| 2025.10.10 | ₩36,975 | ₩37,509 | ₩34,706 | ₩35,106 | -5.05% | 39만 |
|---|