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 | ₩9,870 | ₩10,071 | ₩9,870 | ₩9,937 | +0.68% | 5.8만 |
| 2026.10.08 | ₩9,763 | ₩9,937 | ₩9,737 | ₩9,884 | +1.23% | 7.7만 |
| 2026.10.07 | ₩9,897 | ₩10,044 | ₩9,884 | ₩10,017 | +1.21% | 6.1만 |
| 2026.10.06 | ₩9,937 | ₩10,111 | ₩9,937 | ₩9,990 | +0.54% | 12.7만 |
| 2026.10.05 | ₩9,884 | ₩9,990 | ₩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 | ₩10,057 | ₩10,071 | ₩9,750 | ₩10,017 | -0.40% | 7.5만 |
| 2026.09.30 | ₩9,683 | ₩10,071 | ₩9,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,017 |
| +3.45% |
| 12.5만 |
| 2026.09.29 | ₩9,657 | ₩9,870 | ₩9,590 | ₩9,630 | -0.28% | 7.8만 |
|---|
| 2026.09.28 | ₩9,750 | ₩9,750 | ₩9,536 | ₩9,697 | -0.55% | 11.5만 |
|---|
| 2026.09.25 | ₩10,017 | ₩10,017 | ₩9,616 | ₩9,937 | -0.80% | 9.3만 |
|---|
| 2026.09.24 | ₩10,004 | ₩10,031 | ₩9,818 | ₩9,964 | -0.40% | 11.6만 |
|---|
| 2026.09.23 | ₩10,044 | ₩10,204 | ₩9,990 | ₩10,137 | +0.93% | 18만 |
|---|
| 2026.09.22 | ₩10,231 | ₩10,244 | ₩10,037 | ₩10,137 | -0.91% | 11.7만 |
|---|
| 2026.09.21 | ₩9,990 | ₩10,151 | ₩9,837 | ₩10,111 | +1.20% | 12.4만 |
|---|
| 2026.09.18 | ₩10,191 | ₩10,238 | ₩9,790 | ₩9,884 | -3.01% | 18.5만 |
|---|
| 2026.09.17 | ₩10,044 | ₩10,191 | ₩9,990 | ₩10,191 | +1.46% | 4.9만 |
|---|
| 2026.09.16 | ₩10,418 | ₩10,418 | ₩10,031 | ₩10,164 | -2.44% | 11.9만 |
|---|
| 2026.09.15 | ₩10,445 | ₩10,465 | ₩10,291 | ₩10,311 | -1.28% | 7.6만 |
|---|
| 2026.09.14 | ₩10,151 | ₩10,698 | ₩10,111 | ₩10,591 | +4.34% | 16.7만 |
|---|
| 2026.09.11 | ₩10,164 | ₩10,316 | ₩10,044 | ₩10,151 | -0.13% | 10.5만 |
|---|
| 2026.09.10 | ₩10,017 | ₩10,097 | ₩9,790 | ₩10,084 | +0.67% | 4.7만 |
|---|
| 2026.09.09 | ₩10,164 | ₩10,231 | ₩10,031 | ₩10,177 | +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 | ₩10,538 | ₩10,031 | ₩10,471 | +3.16% | 8.6만 |
|---|
| 2026.09.02 | ₩10,124 | ₩10,538 | ₩10,071 | ₩10,351 | +2.24% | 8.5만 |
|---|
| 2026.09.01 | ₩10,485 | ₩10,485 | ₩9,984 | ₩10,111 | -3.57% | 7.1만 |
|---|
| 2026.08.31 | ₩10,204 | ₩10,591 | ₩10,204 | ₩10,578 | +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 | ₩10,164 | +3.26% | 9.8만 |
|---|
| 2026.08.26 | ₩9,897 | ₩9,897 | ₩9,583 | ₩9,790 | -1.08% | 10.2만 |
|---|
| 2026.08.25 | ₩10,084 | ₩10,095 | ₩9,763 | ₩9,950 | -1.32% | 10.5만 |
|---|
| 2026.08.24 | ₩10,298 | ₩10,311 | ₩10,084 | ₩10,137 | -1.56% | 5.3만 |
|---|
| 2026.08.21 | ₩10,391 | ₩10,438 | ₩10,244 | ₩10,298 | -0.90% | 9.4만 |
|---|
| 2026.08.20 | ₩10,271 | ₩10,351 | ₩10,164 | ₩10,324 | +0.52% | 3.6만 |
|---|
| 2026.08.19 | ₩10,097 | ₩10,445 | ₩10,044 | ₩10,445 | +3.44% | 5.1만 |
|---|
| 2026.08.18 | ₩9,990 | ₩10,097 | ₩9,890 | ₩10,085 | +0.95% | 3.1만 |
|---|
| 2026.08.17 | ₩9,964 | ₩10,057 | ₩9,830 | ₩9,924 | -0.40% | 6.6만 |
|---|
| 2026.08.14 | ₩10,351 | ₩10,351 | ₩9,990 | ₩10,151 | -1.94% | 9.8만 |
|---|
| 2026.08.13 | ₩10,391 | ₩10,391 | ₩9,884 | ₩10,351 | -0.39% | 5.8만 |
|---|
| 2026.08.12 | ₩10,765 | ₩10,765 | ₩10,418 | ₩10,418 | -3.23% | 5.9만 |
|---|
| 2026.08.11 | ₩10,578 | ₩10,805 | ₩10,565 | ₩10,765 | +1.77% | 6.7만 |
|---|
| 2026.08.10 | ₩10,404 | ₩10,598 | ₩10,344 | ₩10,578 | +1.67% | 9.5만 |
|---|
| 2026.08.07 | ₩10,685 | ₩10,685 | ₩10,458 | ₩10,471 | -2.00% | 4.3만 |
|---|
| 2026.08.06 | ₩10,632 | ₩10,632 | ₩10,471 | ₩10,569 | -0.59% | 3만 |
|---|
| 2026.08.05 | ₩10,925 | ₩10,925 | ₩10,658 | ₩10,712 | -1.96% | 4.8만 |
|---|
| 2026.08.04 | ₩10,618 | ₩10,786 | ₩10,545 | ₩10,756 | +1.30% | 4.3만 |
|---|
| 2026.08.03 | ₩10,378 | ₩10,625 | ₩10,258 | ₩10,591 | +2.06% | 6.5만 |
|---|
| 2026.07.31 | ₩10,191 | ₩10,591 | ₩10,164 | ₩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 | ₩10,324 | ₩10,097 | ₩10,177 | +0.26% | 6.3만 |
|---|
| 2026.07.28 | ₩10,151 | ₩10,485 | ₩10,064 | ₩10,244 | +0.92% | 6.4만 |
|---|
| 2026.07.27 | ₩9,643 | ₩10,244 | ₩9,643 | ₩10,124 | +4.99% | 8.1만 |
|---|
| 2026.07.24 | ₩9,590 | ₩9,737 | ₩9,528 | ₩9,583 | -0.07% | 5.4만 |
|---|
| 2026.07.23 | ₩9,510 | ₩9,616 | ₩9,283 | ₩9,603 | +0.98% | 9.5만 |
|---|
| 2026.07.22 | ₩10,404 | ₩10,404 | ₩9,630 | ₩9,844 | -5.39% | 11.3만 |
|---|
| 2026.07.21 | ₩10,258 | ₩10,525 | ₩10,177 | ₩10,271 | +0.13% | 11.2만 |
|---|
| 2026.07.20 | ₩10,445 | ₩10,458 | ₩10,151 | ₩10,258 | -1.79% | 13.6만 |
|---|
| 2026.07.17 | ₩10,351 | ₩10,790 | ₩10,324 | ₩10,498 | +1.42% | 5.9만 |
|---|
| 2026.07.16 | ₩10,632 | ₩10,698 | ₩10,404 | ₩10,498 | -1.26% | 11만 |
|---|
| 2026.07.15 | ₩10,845 | ₩11,139 | ₩10,845 | ₩10,845 | 0.00% | 7.4만 |
|---|
| 2026.07.14 | ₩10,578 | ₩10,827 | ₩10,498 | ₩10,819 | +2.27% | 5.7만 |
|---|
| 2026.07.13 | ₩10,551 | ₩10,872 | ₩10,551 | ₩10,738 | +1.77% | 4.8만 |
|---|
| 2026.07.10 | ₩10,805 | ₩10,865 | ₩10,485 | ₩10,645 | -1.48% | 5.9만 |
|---|
| 2026.07.09 | ₩10,511 | ₩10,618 | ₩10,284 | ₩10,616 | +0.99% | 5.5만 |
|---|
| 2026.07.08 | ₩10,485 | ₩10,685 | ₩10,445 | ₩10,622 | +1.31% | 8.3만 |
|---|
| 2026.07.07 | ₩10,805 | ₩11,059 | ₩10,618 | ₩10,672 | -1.24% | 8.2만 |
|---|
| 2026.07.06 | ₩10,685 | ₩11,233 | ₩10,618 | ₩11,006 | +3.00% | 5.4만 |
|---|
| 2026.07.02 | ₩11,086 | ₩11,206 | ₩10,698 | ₩10,698 | -3.49% | 6.4만 |
|---|
| 2026.07.01 | ₩11,099 | ₩11,393 | ₩11,086 | ₩11,219 | +1.08% | 5.6만 |
|---|
| 2026.06.30 | ₩10,792 | ₩11,006 | ₩10,498 | ₩10,952 | +1.49% | 9만 |
|---|
| 2026.06.29 | ₩10,819 | ₩10,952 | ₩10,461 | ₩10,632 | -1.73% | 7만 |
|---|
| 2026.06.26 | ₩10,311 | ₩10,778 | ₩10,311 | ₩10,658 | +3.37% | 9.3만 |
|---|
| 2026.06.25 | ₩11,112 | ₩11,112 | ₩10,338 | ₩10,471 | -5.77% | 25.1만 |
|---|
| 2026.06.24 | ₩11,687 | ₩11,794 | ₩11,233 | ₩11,326 | -3.09% | 15.9만 |
|---|
| 2026.06.23 | ₩11,633 | ₩11,940 | ₩11,593 | ₩11,687 | +0.46% | 14.6만 |
|---|
| 2026.06.22 | ₩12,341 | ₩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 | ₩13,356 | ₩13,356 | ₩12,535 | ₩12,608 | -5.60% | 14.6만 |
|---|
| 2026.06.16 | ₩13,249 | ₩13,410 | ₩12,929 | ₩13,223 | -0.20% | 6.8만 |
|---|
| 2026.06.15 | ₩13,450 | ₩13,557 | ₩13,129 | ₩13,303 | -1.09% | 7.9만 |
|---|
| 2026.06.12 | ₩13,637 | ₩13,637 | ₩13,022 | ₩13,169 | -3.43% | 7.2만 |
|---|
| 2026.06.11 | ₩13,169 | ₩13,690 | ₩12,809 | ₩13,593 | +3.22% | 6.1만 |
|---|
| 2026.06.10 | ₩13,276 | ₩13,830 | ₩13,009 | ₩13,383 | +0.80% | 6만 |
|---|
| 2026.06.09 | ₩13,049 | ₩13,623 | ₩12,735 | ₩13,329 | +2.15% | 5.7만 |
|---|
| 2026.06.08 | ₩13,196 | ₩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 | ₩13,850 | ₩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 | ₩14,411 | ₩14,438 | ₩13,951 | ₩14,037 | -2.59% | 8.4만 |
|---|
| 2026.06.01 | ₩13,784 | ₩14,799 | ₩13,784 | ₩14,772 | +7.17% | 12.9만 |
|---|
| 2026.05.29 | ₩13,356 | ₩13,971 | ₩13,138 | ₩13,717 | +2.70% | 12.3만 |
|---|
| 2026.05.28 | ₩12,448 | ₩13,129 | ₩12,448 | ₩13,076 | +5.04% | 7.4만 |
|---|
| 2026.05.27 | ₩12,755 | ₩12,755 | ₩12,541 | ₩12,728 | -0.21% | 4.3만 |
|---|
| 2026.05.26 | ₩12,475 | ₩12,922 | ₩12,340 | ₩12,715 | +1.93% | 5만 |
|---|
| 2026.05.22 | ₩12,288 | ₩12,782 | ₩12,288 | ₩12,395 | +0.87% | 15.4만 |
|---|
| 2026.05.21 | ₩12,314 | ₩12,421 | ₩12,154 | ₩12,421 | +0.87% | 6.1만 |
|---|
| 2026.05.20 | ₩12,141 | ₩12,501 | ₩11,767 | ₩12,488 | +2.86% | 6.8만 |
|---|
| 2026.05.19 | ₩11,887 | ₩12,127 | ₩11,820 | ₩12,030 | +1.20% | 2.4만 |
|---|
| 2026.05.18 | ₩11,847 | ₩11,954 | ₩11,420 | ₩11,914 | +0.56% | 14.9만 |
|---|
| 2026.05.15 | ₩12,127 | ₩12,127 | ₩11,753 | ₩11,794 | -2.75% | 10.4만 |
|---|
| 2026.05.14 | ₩11,994 | ₩12,381 | ₩11,780 | ₩12,214 | +1.84% | 14.4만 |
|---|
| 2026.05.13 | ₩12,208 | ₩12,208 | ₩11,780 | ₩11,981 | -1.86% | 16.3만 |
|---|
| 2026.05.12 | ₩13,009 | ₩13,009 | ₩12,087 | ₩12,127 | -6.78% | 14.1만 |
|---|
| 2026.05.11 | ₩12,996 | ₩13,303 | ₩12,915 | ₩12,939 | -0.43% | 9.6만 |
|---|
| 2026.05.08 | ₩13,196 | ₩13,343 | ₩12,862 | ₩13,324 | +0.97% | 8.1만 |
|---|
| 2026.05.07 | ₩13,356 | ₩13,370 | ₩13,096 | ₩13,220 | -1.02% | 3.6만 |
|---|
| 2026.05.06 | ₩13,249 | ₩13,450 | ₩13,116 | ₩13,436 | +1.41% | 17.3만 |
|---|
| 2026.05.05 | ₩13,129 | ₩13,303 | ₩12,962 | ₩13,289 | +1.22% | 13.8만 |
|---|
| 2026.05.04 | ₩13,183 | ₩13,343 | ₩13,086 | ₩13,129 | -0.41% | 6.1만 |
|---|
| 2026.05.01 | ₩12,889 | ₩13,109 | ₩12,835 | ₩13,036 | +1.14% | 15.3만 |
|---|
| 2026.04.30 | ₩12,622 | ₩12,835 | ₩12,475 | ₩12,755 | +1.06% | 4.1만 |
|---|
| 2026.04.29 | ₩13,022 | ₩13,022 | ₩12,608 | ₩12,941 | -0.63% | 3.7만 |
|---|
| 2026.04.28 | ₩12,795 | ₩13,116 | ₩12,795 | ₩13,009 | +1.67% | 4만 |
|---|
| 2026.04.27 | ₩12,595 | ₩12,889 | ₩12,555 | ₩12,822 | +1.80% | 5.4만 |
|---|
| 2026.04.24 | ₩12,755 | ₩12,755 | ₩12,448 | ₩12,602 | -1.20% | 8.6만 |
|---|
| 2026.04.23 | ₩13,503 | ₩13,503 | ₩12,421 | ₩12,515 | -7.32% | 10.7만 |
|---|
| 2026.04.22 | ₩13,623 | ₩13,742 | ₩13,508 | ₩13,730 | +0.78% | 4.3만 |
|---|
| 2026.04.21 | ₩13,890 | ₩14,016 | ₩13,370 | ₩13,490 | -2.88% | 6.4만 |
|---|
| 2026.04.20 | ₩13,530 | ₩13,730 | ₩13,289 | ₩13,717 | +1.38% | 5만 |
|---|
| 2026.04.17 | ₩14,024 | ₩14,144 | ₩13,463 | ₩13,463 | -4.00% | 6.5만 |
|---|
| 2026.04.16 | ₩13,984 | ₩14,518 | ₩13,303 | ₩13,637 | -2.48% | 10.5만 |
|---|
| 2026.04.15 | ₩13,263 | ₩14,191 | ₩13,223 | ₩14,144 | +6.65% | 12.3만 |
|---|
| 2026.04.14 | ₩13,089 | ₩13,249 | ₩12,915 | ₩12,954 | -1.03% | 2.8만 |
|---|
| 2026.04.13 | ₩12,769 | ₩13,036 | ₩12,354 | ₩13,034 | +2.08% | 5.8만 |
|---|
| 2026.04.10 | ₩13,169 | ₩13,169 | ₩12,735 | ₩12,809 | -2.74% | 3.8만 |
|---|
| 2026.04.09 | ₩13,329 | ₩13,329 | ₩12,822 | ₩13,049 | -2.10% | 3.2만 |
|---|
| 2026.04.08 | ₩13,623 | ₩13,730 | ₩13,289 | ₩13,343 | -2.06% | 2.8만 |
|---|
| 2026.04.07 | ₩13,223 | ₩13,303 | ₩13,036 | ₩13,289 | +0.51% | 2.9만 |
|---|
| 2026.04.06 | ₩13,183 | ₩13,356 | ₩13,143 | ₩13,316 | +1.01% | 2.7만 |
|---|
| 2026.04.02 | ₩12,929 | ₩13,263 | ₩12,929 | ₩13,143 | +1.65% | 3.1만 |
|---|
| 2026.04.01 | ₩13,329 | ₩13,476 | ₩13,303 | ₩13,370 | +0.30% | 3.4만 |
|---|
| 2026.03.31 | ₩13,009 | ₩13,316 | ₩12,889 | ₩13,276 | +2.05% | 5.2만 |
|---|
| 2026.03.30 | ₩12,942 | ₩12,942 | ₩12,615 | ₩12,728 | -1.65% | 4만 |
|---|
| 2026.03.27 | ₩13,503 | ₩13,503 | ₩12,595 | ₩12,688 | -6.03% | 4만 |
|---|
| 2026.03.26 | ₩13,329 | ₩13,583 | ₩13,316 | ₩13,543 | +1.60% | 2.3만 |
|---|
| 2026.03.25 | ₩13,610 | ₩13,877 | ₩13,329 | ₩13,516 | -0.69% | 3.6만 |
|---|
| 2026.03.24 | ₩13,971 | ₩13,971 | ₩13,495 | ₩13,495 | -3.40% | 2.2만 |
|---|
| 2026.03.23 | ₩13,690 | ₩14,158 | ₩13,650 | ₩13,984 | +2.15% | 4.9만 |
|---|
| 2026.03.20 | ₩13,971 | ₩13,971 | ₩13,370 | ₩13,650 | -2.29% | 13.4만 |
|---|
| 2026.03.19 | ₩13,703 | ₩14,037 | ₩13,597 | ₩13,984 | +2.05% | 3.3만 |
|---|
| 2026.03.18 | ₩14,158 | ₩14,251 | ₩13,917 | ₩14,077 | -0.57% | 4.5만 |
|---|
| 2026.03.17 | ₩14,291 | ₩14,385 | ₩14,158 | ₩14,251 | -0.28% | 3.4만 |
|---|
| 2026.03.16 | ₩14,264 | ₩14,371 | ₩14,158 | ₩14,158 | -0.75% | 5.6만 |
|---|
| 2026.03.13 | ₩14,545 | ₩14,545 | ₩14,044 | ₩14,264 | -1.93% | 3.2만 |
|---|
| 2026.03.12 | ₩14,572 | ₩14,665 | ₩14,118 | ₩14,176 | -2.71% | 3.1만 |
|---|
| 2026.03.11 | ₩14,505 | ₩14,946 | ₩14,505 | ₩14,785 | +1.93% | 3.4만 |
|---|
| 2026.03.10 | ₩14,825 | ₩14,825 | ₩14,291 | ₩14,451 | -2.52% | 3.1만 |
|---|
| 2026.03.09 | ₩14,411 | ₩14,825 | ₩14,163 | ₩14,785 | +2.59% | 3.5만 |
|---|
| 2026.03.06 | ₩14,451 | ₩14,705 | ₩14,451 | ₩14,638 | +1.29% | 6.4만 |
|---|
| 2026.03.05 | ₩14,799 | ₩14,999 | ₩14,745 | ₩14,852 | +0.36% | 2.3만 |
|---|
| 2026.03.04 | ₩14,919 | ₩15,119 | ₩14,919 | ₩15,079 | +1.07% | 3.4만 |
|---|
| 2026.03.03 | ₩14,224 | ₩15,052 | ₩14,224 | ₩14,999 | +5.45% | 2.4만 |
|---|
| 2026.03.02 | ₩13,557 | ₩14,852 | ₩13,530 | ₩14,852 | +9.56% | 7.5만 |
|---|
| 2026.02.27 | ₩14,371 | ₩14,371 | ₩13,623 | ₩13,637 | -5.11% | 100.5만 |
|---|
| 2026.02.26 | ₩13,890 | ₩14,831 | ₩13,690 | ₩14,438 | +3.94% | 14.8만 |
|---|
| 2026.02.25 | ₩17,123 | ₩17,630 | ₩16,976 | ₩17,379 | +1.50% | 6.4만 |
|---|
| 2026.02.24 | ₩16,428 | ₩17,123 | ₩16,361 | ₩17,123 | +4.23% | 2.3만 |
|---|
| 2026.02.23 | ₩17,350 | ₩17,350 | ₩16,373 | ₩16,669 | -3.93% | 17.6만 |
|---|
| 2026.02.20 | ₩17,764 | ₩18,271 | ₩17,390 | ₩17,497 | -1.50% | 3.4만 |
|---|
| 2026.02.19 | ₩17,603 | ₩17,937 | ₩17,350 | ₩17,937 | +1.90% | 2.8만 |
|---|
| 2026.02.18 | ₩17,563 | ₩18,138 | ₩17,483 | ₩17,871 | +1.75% | 3.8만 |
|---|
| 2026.02.17 | ₩18,058 | ₩18,151 | ₩17,243 | ₩17,537 | -2.88% | 3.6만 |
|---|
| 2026.02.13 | ₩17,603 | ₩18,325 | ₩17,603 | ₩18,066 | +2.63% | 2만 |
|---|
| 2026.02.12 | ₩17,804 | ₩18,058 | ₩17,278 | ₩17,470 | -1.88% | 2.8만 |
|---|
| 2026.02.11 | ₩18,619 | ₩18,619 | ₩17,804 | ₩18,116 | -2.70% | 3만 |
|---|
| 2026.02.10 | ₩18,765 | ₩19,229 | ₩18,699 | ₩18,725 | -0.21% | 1.5만 |
|---|
| 2026.02.09 | ₩18,512 | ₩19,039 | ₩18,211 | ₩18,846 | +1.80% | 3.6만 |
|---|
| 2026.02.06 | ₩17,189 | ₩19,046 | ₩17,189 | ₩18,966 | +10.33% | 3.6만 |
|---|
| 2026.02.05 | ₩18,418 | ₩18,512 | ₩16,949 | ₩17,100 | -7.16% | 9.6만 |
|---|
| 2026.02.04 | ₩18,191 | ₩18,899 | ₩17,871 | ₩18,899 | +3.89% | 3.5만 |
|---|
| 2026.02.03 | ₩18,565 | ₩18,565 | ₩17,485 | ₩18,231 | -1.80% | 5만 |
|---|
| 2026.02.02 | ₩18,619 | ₩18,993 | ₩18,164 | ₩18,578 | -0.22% | 6.1만 |
|---|
| 2026.01.30 | ₩20,315 | ₩20,415 | ₩18,592 | ₩18,739 | -7.76% | 8.4만 |
|---|
| 2026.01.29 | ₩21,530 | ₩21,530 | ₩20,355 | ₩20,582 | -4.40% | 5.8만 |
|---|
| 2026.01.28 | ₩22,839 | ₩22,839 | ₩21,570 | ₩21,998 | -3.68% | 5만 |
|---|
| 2026.01.27 | ₩21,397 | ₩21,637 | ₩21,170 | ₩21,263 | -0.62% | 2.9만 |
|---|
| 2026.01.26 | ₩21,250 | ₩21,677 | ₩21,250 | ₩21,637 | +1.82% | 2.5만 |
|---|
| 2026.01.23 | ₩21,637 | ₩21,811 | ₩21,152 | ₩21,330 | -1.42% | 5.3만 |
|---|
| 2026.01.22 | ₩21,343 | ₩21,824 | ₩21,343 | ₩21,760 | +1.95% | 4.9만 |
|---|
| 2026.01.21 | ₩21,290 | ₩21,780 | ₩20,929 | ₩21,437 | +0.69% | 9.2만 |
|---|
| 2026.01.20 | ₩21,637 | ₩21,861 | ₩21,023 | ₩21,250 | -1.79% | 25.3만 |
|---|
| 2026.01.16 | ₩22,973 | ₩22,973 | ₩22,131 | ₩22,211 | -3.31% | 7.9만 |
|---|
| 2026.01.15 | ₩23,160 | ₩23,253 | ₩22,806 | ₩22,839 | -1.38% | 5.5만 |
|---|
| 2026.01.14 | ₩22,959 | ₩23,520 | ₩22,839 | ₩23,520 | +2.44% | 2.7만 |
|---|
| 2026.01.13 | ₩23,640 | ₩23,694 | ₩22,545 | ₩22,959 | -2.88% | 10.1만 |
|---|
| 2026.01.12 | ₩23,400 | ₩24,001 | ₩23,066 | ₩23,827 | +1.83% | 7.3만 |
|---|
| 2026.01.09 | ₩23,267 | ₩23,721 | ₩23,133 | ₩23,427 | +0.69% | 4.9만 |
|---|
| 2026.01.08 | ₩23,039 | ₩23,320 | ₩22,926 | ₩23,240 | +0.87% | 2.3만 |
|---|
| 2026.01.07 | ₩23,640 | ₩23,640 | ₩23,240 | ₩23,320 | -1.36% | 4.3만 |
|---|
| 2026.01.06 | ₩23,480 | ₩23,763 | ₩23,267 | ₩23,747 | +1.14% | 3.3만 |
|---|
| 2026.01.05 | ₩23,347 | ₩23,631 | ₩23,242 | ₩23,453 | +0.46% | 3.4만 |
|---|
| 2026.01.02 | ₩23,146 | ₩23,474 | ₩22,846 | ₩23,320 | +0.75% | 6.3만 |
|---|
| 2025.12.31 | ₩23,627 | ₩23,627 | ₩23,065 | ₩23,213 | -1.75% | 5.4만 |
|---|
| 2025.12.30 | ₩23,707 | ₩24,028 | ₩23,534 | ₩23,654 | -0.23% | 6.5만 |
|---|
| 2025.12.29 | ₩23,467 | ₩24,272 | ₩23,467 | ₩23,761 | +1.25% | 6.4만 |
|---|
| 2025.12.26 | ₩23,787 | ₩23,827 | ₩23,467 | ₩23,734 | -0.22% | 4.8만 |
|---|
| 2025.12.24 | ₩23,948 | ₩24,081 | ₩23,701 | ₩24,068 | +0.50% | 2.2만 |
|---|
| 2025.12.23 | ₩24,602 | ₩24,602 | ₩23,908 | ₩24,135 | -1.90% | 5.2만 |
|---|
| 2025.12.22 | ₩24,509 | ₩24,971 | ₩24,509 | ₩24,696 | +0.76% | 5.2만 |
|---|
| 2025.12.19 | ₩23,654 | ₩24,509 | ₩23,654 | ₩24,509 | +3.61% | 7.9만 |
|---|
| 2025.12.18 | ₩24,375 | ₩24,615 | ₩23,560 | ₩23,614 | -3.12% | 6.8만 |
|---|
| 2025.12.17 | ₩25,243 | ₩25,270 | ₩24,335 | ₩24,402 | -3.33% | 4.3만 |
|---|
| 2025.12.16 | ₩25,043 | ₩25,176 | ₩24,575 | ₩25,176 | +0.53% | 7.2만 |
|---|
| 2025.12.15 | ₩26,298 | ₩26,298 | ₩25,123 | ₩25,297 | -3.81% | 6.9만 |
|---|
| 2025.12.12 | ₩27,193 | ₩27,193 | ₩25,911 | ₩26,205 | -3.63% | 5.3만 |
|---|
| 2025.12.11 | ₩26,539 | ₩27,353 | ₩26,539 | ₩26,913 | +1.41% | 5.9만 |
|---|
| 2025.12.10 | ₩27,367 | ₩27,848 | ₩27,207 | ₩27,273 | -0.34% | 6.1만 |
|---|
| 2025.12.09 | ₩26,752 | ₩27,621 | ₩26,672 | ₩27,460 | +2.65% | 4.3만 |
|---|
| 2025.12.08 | ₩26,392 | ₩27,252 | ₩26,376 | ₩27,247 | +3.24% | 10만 |
|---|
| 2025.12.05 | ₩26,712 | ₩26,715 | ₩26,045 | ₩26,285 | -1.60% | 12.6만 |
|---|
| 2025.12.04 | ₩26,098 | ₩27,058 | ₩25,951 | ₩26,726 | +2.41% | 16.8만 |
|---|
| 2025.12.03 | ₩25,617 | ₩26,712 | ₩25,484 | ₩26,499 | +3.44% | 9.7만 |
|---|
| 2025.12.02 | ₩25,390 | ₩26,031 | ₩25,390 | ₩25,724 | +1.32% | 9.5만 |
|---|
| 2025.12.01 | ₩25,510 | ₩25,711 | ₩25,243 | ₩25,377 | -0.52% | 8.7만 |
|---|
| 2025.11.28 | ₩25,377 | ₩25,858 | ₩25,377 | ₩25,777 | +1.58% | 3.4만 |
|---|
| 2025.11.26 | ₩25,777 | ₩26,178 | ₩25,644 | ₩25,644 | -0.52% | 8.9만 |
|---|
| 2025.11.25 | ₩24,976 | ₩25,777 | ₩24,843 | ₩25,644 | +2.67% | 9.9만 |
|---|
| 2025.11.24 | ₩25,243 | ₩25,377 | ₩24,883 | ₩25,243 | 0.00% | 23.6만 |
|---|
| 2025.11.21 | ₩24,041 | ₩25,243 | ₩23,640 | ₩25,243 | +5.00% | 22.7만 |
|---|
| 2025.11.20 | ₩25,644 | ₩26,178 | ₩23,908 | ₩24,041 | -6.25% | 28.6만 |
|---|
| 2025.11.19 | ₩25,911 | ₩26,178 | ₩25,110 | ₩25,510 | -1.55% | 18.4만 |
|---|
| 2025.11.18 | ₩24,976 | ₩26,445 | ₩24,909 | ₩25,777 | +3.21% | 26.9만 |
|---|
| 2025.11.17 | ₩25,911 | ₩26,312 | ₩25,043 | ₩25,243 | -2.58% | 22.5만 |
|---|
| 2025.11.14 | ₩25,644 | ₩26,712 | ₩25,510 | ₩26,178 | +2.08% | 18.9만 |
|---|
| 2025.11.13 | ₩27,380 | ₩27,514 | ₩25,644 | ₩26,178 | -4.39% | 15.4만 |
|---|
| 2025.11.12 | ₩28,983 | ₩29,237 | ₩27,647 | ₩28,182 | -2.76% | 22.8만 |
|---|
| 2025.11.11 | ₩28,849 | ₩29,117 | ₩28,048 | ₩28,849 | 0.00% | 23.1만 |
|---|
| 2025.11.10 | ₩29,651 | ₩31,254 | ₩28,582 | ₩29,651 | 0.00% | 30.5만 |
|---|
| 2025.11.07 | ₩27,914 | ₩29,117 | ₩27,781 | ₩28,983 | +3.83% | 17.1만 |
|---|
| 2025.11.06 | ₩30,051 | ₩30,185 | ₩28,315 | ₩28,449 | -5.33% | 19.3만 |
|---|
| 2025.11.05 | ₩30,185 | ₩30,586 | ₩29,851 | ₩30,452 | +0.88% | 13.9만 |
|---|
| 2025.11.04 | ₩31,521 | ₩31,788 | ₩30,051 | ₩30,185 | -4.24% | 17.4만 |
|---|
| 2025.11.03 | ₩32,723 | ₩32,856 | ₩32,055 | ₩32,322 | -1.22% | 17.7만 |
|---|
| 2025.10.31 | ₩32,322 | ₩32,923 | ₩31,788 | ₩32,723 | +1.24% | 16.2만 |
|---|
| 2025.10.30 | ₩32,856 | ₩32,856 | ₩32,055 | ₩32,188 | -2.03% | 17.2만 |
|---|
| 2025.10.29 | ₩34,325 | ₩34,325 | ₩32,923 | ₩33,257 | -3.11% | 18.5만 |
|---|
| 2025.10.28 | ₩34,459 | ₩34,860 | ₩33,925 | ₩34,058 | -1.16% | 17.6만 |
|---|
| 2025.10.27 | ₩34,325 | ₩34,726 | ₩33,925 | ₩34,459 | +0.39% | 25.8만 |
|---|
| 2025.10.24 | ₩34,058 | ₩34,325 | ₩33,524 | ₩33,658 | -1.18% | 32.3만 |
|---|
| 2025.10.23 | ₩33,257 | ₩33,911 | ₩32,990 | ₩33,658 | +1.20% | 36.8만 |
|---|
| 2025.10.22 | ₩34,593 | ₩34,593 | ₩32,856 | ₩33,524 | -3.09% | 44.1만 |
|---|
| 2025.10.21 | ₩34,593 | ₩34,860 | ₩34,125 | ₩34,325 | -0.77% | 18.2만 |
|---|
| 2025.10.20 | ₩34,593 | ₩35,127 | ₩34,058 | ₩34,593 | 0.00% | 27만 |
|---|
| 2025.10.17 | ₩33,658 | ₩34,192 | ₩33,123 | ₩33,524 | -0.40% | 23.7만 |
|---|
| 2025.10.16 | ₩36,329 | ₩36,329 | ₩33,658 | ₩33,925 | -6.62% | 39.7만 |
|---|
| 2025.10.15 | ₩37,264 | ₩37,664 | ₩36,129 | ₩36,997 | -0.72% | 46만 |
|---|
| 2025.10.14 | ₩36,596 | ₩37,130 | ₩35,795 | ₩36,462 | -0.36% | 20.6만 |
|---|
| 2025.10.13 | ₩35,527 | ₩37,130 | ₩35,527 | ₩36,997 | +4.14% | 45.1만 |
|---|
| 2025.10.10 | ₩36,997 | ₩37,531 | ₩34,726 | ₩35,127 | -5.05% | 39만 |
|---|