시장 데이터를 불러오는 중
전체 종목
YieldMax AMZN Option Income Strategy ETF 과거 주가
YieldMax AMZN Option Income Strategy ETF · AMZY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax AMZN Option Income Strategy ETF · AMZY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,956 | ₩14,184 | ₩13,956 | ₩14,184 | +1.63% | 13.7만 |
| 2026.10.08 | ₩14,036 | ₩14,077 | ₩13,863 | ₩13,903 | -0.95% | 18.5만 |
| 2026.10.07 | ₩13,929 | ₩14,184 | ₩13,916 | ₩14,170 | +1.73% | 17만 |
| 2026.10.06 | ₩13,929 | ₩14,050 | ₩13,836 | ₩14,023 | +0.67% | 14.8만 |
| 2026.10.05 | ₩13,729 | ₩13,956 | ₩13,729 | ₩13,836 | +0.78% | 18만 |
| 2026.10.02 | ₩13,809 | ₩13,849 | ₩13,782 | ₩13,796 | -0.10% | 20.3만 |
| 2026.10.01 | ₩13,769 | ₩13,822 | ₩13,582 | ₩13,715 | -0.39% | 16.3만 |
| 2026.09.30 | ₩13,662 | ₩13,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,729 |
| +0.49% |
| 13.2만 |
| 2026.09.29 | ₩13,608 | ₩13,739 | ₩13,582 | ₩13,648 | +0.29% | 25.3만 |
|---|
| 2026.09.28 | ₩13,662 | ₩13,668 | ₩13,555 | ₩13,595 | -0.49% | 24.8만 |
|---|
| 2026.09.25 | ₩13,769 | ₩13,809 | ₩13,655 | ₩13,796 | +0.19% | 15.7만 |
|---|
| 2026.09.24 | ₩13,608 | ₩13,796 | ₩13,568 | ₩13,742 | +0.98% | 16.3만 |
|---|
| 2026.09.23 | ₩13,929 | ₩13,983 | ₩13,729 | ₩13,809 | -0.86% | 22.2만 |
|---|
| 2026.09.22 | ₩14,010 | ₩14,177 | ₩13,983 | ₩14,036 | +0.19% | 20.6만 |
|---|
| 2026.09.21 | ₩14,036 | ₩14,197 | ₩13,963 | ₩14,144 | +0.76% | 24.3만 |
|---|
| 2026.09.18 | ₩13,889 | ₩14,036 | ₩13,883 | ₩13,956 | +0.48% | 17.3만 |
|---|
| 2026.09.17 | ₩13,876 | ₩13,903 | ₩13,755 | ₩13,863 | -0.10% | 24.2만 |
|---|
| 2026.09.16 | ₩13,755 | ₩13,796 | ₩13,555 | ₩13,622 | -0.97% | 33.7만 |
|---|
| 2026.09.15 | ₩13,983 | ₩13,983 | ₩13,709 | ₩13,796 | -1.34% | 49.8만 |
|---|
| 2026.09.14 | ₩13,943 | ₩14,077 | ₩13,889 | ₩13,996 | +0.38% | 27.4만 |
|---|
| 2026.09.11 | ₩13,970 | ₩14,144 | ₩13,970 | ₩14,103 | +0.96% | 27.3만 |
|---|
| 2026.09.10 | ₩13,889 | ₩13,956 | ₩13,796 | ₩13,929 | +0.29% | 17.7만 |
|---|
| 2026.09.09 | ₩14,103 | ₩14,103 | ₩13,909 | ₩14,010 | -0.66% | 39만 |
|---|
| 2026.09.08 | ₩14,157 | ₩14,237 | ₩14,103 | ₩14,210 | +0.38% | 19.7만 |
|---|
| 2026.09.04 | ₩14,210 | ₩14,304 | ₩14,105 | ₩14,277 | +0.47% | 26.4만 |
|---|
| 2026.09.03 | ₩14,144 | ₩14,251 | ₩14,117 | ₩14,251 | +0.76% | 27.7만 |
|---|
| 2026.09.02 | ₩14,103 | ₩14,190 | ₩14,077 | ₩14,157 | +0.38% | 28.9만 |
|---|
| 2026.09.01 | ₩14,144 | ₩14,157 | ₩13,983 | ₩14,157 | +0.09% | 28.6만 |
|---|
| 2026.08.31 | ₩14,478 | ₩14,491 | ₩14,224 | ₩14,358 | -0.83% | 46.7만 |
|---|
| 2026.08.28 | ₩14,264 | ₩14,612 | ₩14,264 | ₩14,585 | +2.25% | 32.5만 |
|---|
| 2026.08.27 | ₩14,358 | ₩14,371 | ₩14,144 | ₩14,210 | -1.03% | 47.4만 |
|---|
| 2026.08.26 | ₩14,505 | ₩14,549 | ₩14,404 | ₩14,491 | -0.09% | 17.9만 |
|---|
| 2026.08.25 | ₩14,585 | ₩14,585 | ₩14,465 | ₩14,518 | -0.46% | 17.3만 |
|---|
| 2026.08.24 | ₩14,431 | ₩14,585 | ₩14,384 | ₩14,545 | +0.79% | 23.8만 |
|---|
| 2026.08.21 | ₩14,491 | ₩14,491 | ₩14,304 | ₩14,425 | -0.46% | 31.9만 |
|---|
| 2026.08.20 | ₩14,585 | ₩14,612 | ₩14,445 | ₩14,491 | -0.64% | 30.7만 |
|---|
| 2026.08.19 | ₩14,572 | ₩14,839 | ₩14,478 | ₩14,826 | +1.74% | 30.8만 |
|---|
| 2026.08.18 | ₩14,612 | ₩14,652 | ₩14,431 | ₩14,478 | -0.92% | 49.1만 |
|---|
| 2026.08.17 | ₩14,786 | ₩14,799 | ₩14,465 | ₩14,625 | -1.09% | 26.8만 |
|---|
| 2026.08.14 | ₩14,772 | ₩14,806 | ₩14,665 | ₩14,665 | -0.72% | 29.1만 |
|---|
| 2026.08.13 | ₩14,906 | ₩14,986 | ₩14,759 | ₩14,772 | -0.90% | 27.3만 |
|---|
| 2026.08.12 | ₩15,401 | ₩15,401 | ₩15,040 | ₩15,040 | -2.35% | 35.4만 |
|---|
| 2026.08.11 | ₩15,602 | ₩15,602 | ₩15,267 | ₩15,321 | -1.80% | 18.2만 |
|---|
| 2026.08.10 | ₩15,388 | ₩15,615 | ₩15,341 | ₩15,548 | +1.04% | 26만 |
|---|
| 2026.08.07 | ₩15,321 | ₩15,468 | ₩15,321 | ₩15,441 | +0.79% | 25.7만 |
|---|
| 2026.08.06 | ₩15,281 | ₩15,381 | ₩15,227 | ₩15,308 | +0.18% | 10.7만 |
|---|
| 2026.08.05 | ₩15,722 | ₩15,829 | ₩15,400 | ₩15,441 | -1.79% | 19.9만 |
|---|
| 2026.08.04 | ₩15,535 | ₩15,776 | ₩15,535 | ₩15,615 | +0.52% | 29.5만 |
|---|
| 2026.08.03 | ₩15,615 | ₩16,057 | ₩15,615 | ₩15,896 | +1.80% | 53.7만 |
|---|
| 2026.07.31 | ₩15,053 | ₩15,435 | ₩14,879 | ₩15,401 | +2.31% | 85.2만 |
|---|
| 2026.07.30 | ₩13,555 | ₩13,863 | ₩13,495 | ₩13,689 | +0.99% | 31만 |
|---|
| 2026.07.29 | ₩13,501 | ₩13,622 | ₩13,294 | ₩13,354 | -1.09% | 29.5만 |
|---|
| 2026.07.28 | ₩13,622 | ₩13,622 | ₩13,408 | ₩13,515 | -0.79% | 19.3만 |
|---|
| 2026.07.27 | ₩13,802 | ₩13,802 | ₩13,548 | ₩13,555 | -1.79% | 28.2만 |
|---|
| 2026.07.24 | ₩13,729 | ₩13,733 | ₩13,568 | ₩13,568 | -1.17% | 27.1만 |
|---|
| 2026.07.23 | ₩13,863 | ₩13,916 | ₩13,588 | ₩13,702 | -1.16% | 31.8만 |
|---|
| 2026.07.22 | ₩14,518 | ₩14,545 | ₩14,264 | ₩14,384 | -0.92% | 14.3만 |
|---|
| 2026.07.21 | ₩14,572 | ₩14,572 | ₩14,465 | ₩14,478 | -0.64% | 14.7만 |
|---|
| 2026.07.20 | ₩14,478 | ₩14,705 | ₩14,478 | ₩14,585 | +0.74% | 18.3만 |
|---|
| 2026.07.17 | ₩14,317 | ₩14,532 | ₩14,224 | ₩14,478 | +1.12% | 30.9만 |
|---|
| 2026.07.16 | ₩14,692 | ₩14,826 | ₩14,465 | ₩14,532 | -1.09% | 23.8만 |
|---|
| 2026.07.15 | ₩14,625 | ₩14,873 | ₩14,625 | ₩14,799 | +1.19% | 27.3만 |
|---|
| 2026.07.14 | ₩14,398 | ₩14,565 | ₩14,382 | ₩14,545 | +1.02% | 15만 |
|---|
| 2026.07.13 | ₩14,384 | ₩14,605 | ₩14,384 | ₩14,545 | +1.12% | 23.6만 |
|---|
| 2026.07.10 | ₩14,478 | ₩14,532 | ₩14,378 | ₩14,425 | -0.37% | 24.3만 |
|---|
| 2026.07.09 | ₩14,170 | ₩14,438 | ₩14,077 | ₩14,425 | +1.79% | 17.5만 |
|---|
| 2026.07.08 | ₩14,358 | ₩14,411 | ₩14,237 | ₩14,371 | +0.09% | 14.5만 |
|---|
| 2026.07.07 | ₩14,518 | ₩14,572 | ₩14,317 | ₩14,465 | -0.37% | 20.3만 |
|---|
| 2026.07.06 | ₩14,411 | ₩14,451 | ₩14,237 | ₩14,371 | -0.28% | 23만 |
|---|
| 2026.07.02 | ₩14,304 | ₩14,451 | ₩14,277 | ₩14,277 | -0.19% | 15.8만 |
|---|
| 2026.07.01 | ₩14,371 | ₩14,491 | ₩14,177 | ₩14,391 | +0.14% | 19.3만 |
|---|
| 2026.06.30 | ₩14,304 | ₩14,398 | ₩14,257 | ₩14,291 | -0.09% | 39.4만 |
|---|
| 2026.06.29 | ₩14,077 | ₩14,625 | ₩14,077 | ₩14,331 | +1.81% | 44.3만 |
|---|
| 2026.06.26 | ₩13,755 | ₩14,063 | ₩13,729 | ₩13,996 | +1.75% | 72.7만 |
|---|
| 2026.06.25 | ₩14,103 | ₩14,103 | ₩13,702 | ₩13,729 | -2.66% | 48.8만 |
|---|
| 2026.06.24 | ₩14,224 | ₩14,652 | ₩14,224 | ₩14,277 | +0.38% | 33.7만 |
|---|
| 2026.06.23 | ₩14,103 | ₩14,371 | ₩14,090 | ₩14,224 | +0.85% | 46.2만 |
|---|
| 2026.06.22 | ₩14,545 | ₩14,612 | ₩14,130 | ₩14,144 | -2.76% | 51.1만 |
|---|
| 2026.06.18 | ₩14,518 | ₩14,746 | ₩14,371 | ₩14,692 | +1.20% | 39만 |
|---|
| 2026.06.17 | ₩14,759 | ₩14,813 | ₩14,478 | ₩14,518 | -1.63% | 31.3만 |
|---|
| 2026.06.16 | ₩14,866 | ₩14,940 | ₩14,806 | ₩14,839 | -0.18% | 27.5만 |
|---|
| 2026.06.15 | ₩14,746 | ₩14,879 | ₩14,746 | ₩14,839 | +0.64% | 68.2만 |
|---|
| 2026.06.12 | ₩14,719 | ₩14,772 | ₩14,251 | ₩14,491 | -1.55% | 49만 |
|---|
| 2026.06.11 | ₩14,545 | ₩14,699 | ₩14,344 | ₩14,665 | +0.83% | 29.8만 |
|---|
| 2026.06.10 | ₩14,839 | ₩14,879 | ₩14,532 | ₩14,572 | -1.80% | 43.8만 |
|---|
| 2026.06.09 | ₩15,067 | ₩15,227 | ₩14,699 | ₩14,879 | -1.24% | 36.6만 |
|---|
| 2026.06.08 | ₩15,013 | ₩15,174 | ₩14,866 | ₩14,973 | -0.27% | 29.7만 |
|---|
| 2026.06.05 | ₩15,348 | ₩15,495 | ₩14,933 | ₩14,933 | -2.70% | 45.2만 |
|---|
| 2026.06.04 | ₩15,321 | ₩15,482 | ₩15,274 | ₩15,348 | +0.17% | 33.2만 |
|---|
| 2026.06.03 | ₩15,562 | ₩15,656 | ₩15,140 | ₩15,281 | -1.81% | 75.5만 |
|---|
| 2026.06.02 | ₩15,709 | ₩15,890 | ₩15,495 | ₩15,642 | -0.43% | 110.7만 |
|---|
| 2026.06.01 | ₩16,298 | ₩16,298 | ₩15,870 | ₩15,896 | -2.46% | 87만 |
|---|
| 2026.05.29 | ₩16,405 | ₩16,539 | ₩16,338 | ₩16,405 | 0.00% | 39.2만 |
|---|
| 2026.05.28 | ₩16,391 | ₩16,525 | ₩16,231 | ₩16,525 | +0.82% | 33.4만 |
|---|
| 2026.05.27 | ₩16,231 | ₩16,545 | ₩16,231 | ₩16,499 | +1.65% | 38.3만 |
|---|
| 2026.05.26 | ₩16,365 | ₩16,398 | ₩16,077 | ₩16,244 | -0.74% | 38.5만 |
|---|
| 2026.05.22 | ₩16,298 | ₩16,391 | ₩16,271 | ₩16,271 | -0.16% | 32.6만 |
|---|
| 2026.05.21 | ₩16,137 | ₩16,358 | ₩15,990 | ₩16,351 | +1.33% | 35.2만 |
|---|
| 2026.05.20 | ₩16,070 | ₩16,318 | ₩16,017 | ₩16,298 | +1.42% | 43.2만 |
|---|
| 2026.05.19 | ₩16,151 | ₩16,189 | ₩15,763 | ₩15,977 | -1.08% | 136.1만 |
|---|
| 2026.05.18 | ₩16,191 | ₩16,458 | ₩16,169 | ₩16,325 | +0.83% | 45.2만 |
|---|
| 2026.05.15 | ₩16,191 | ₩16,284 | ₩16,070 | ₩16,284 | +0.58% | 59.8만 |
|---|
| 2026.05.14 | ₩16,525 | ₩16,545 | ₩16,385 | ₩16,412 | -0.69% | 44.3만 |
|---|
| 2026.05.13 | ₩16,552 | ₩16,773 | ₩16,378 | ₩16,699 | +0.89% | 44.3만 |
|---|
| 2026.05.12 | ₩16,606 | ₩16,606 | ₩16,325 | ₩16,552 | -0.32% | 59만 |
|---|
| 2026.05.11 | ₩16,766 | ₩16,887 | ₩16,659 | ₩16,686 | -0.48% | 58.9만 |
|---|
| 2026.05.08 | ₩16,780 | ₩16,873 | ₩16,672 | ₩16,860 | +0.48% | 42.3만 |
|---|
| 2026.05.07 | ₩16,927 | ₩16,927 | ₩16,726 | ₩16,766 | -0.95% | 48.7만 |
|---|
| 2026.05.06 | ₩17,127 | ₩17,230 | ₩17,040 | ₩17,141 | +0.08% | 70.9만 |
|---|
| 2026.05.05 | ₩17,234 | ₩17,301 | ₩17,034 | ₩17,087 | -0.85% | 49.4만 |
|---|
| 2026.05.04 | ₩16,900 | ₩17,181 | ₩16,873 | ₩17,020 | +0.71% | 50.3만 |
|---|
| 2026.05.01 | ₩16,739 | ₩16,980 | ₩16,686 | ₩16,853 | +0.68% | 47.9만 |
|---|
| 2026.04.30 | ₩16,980 | ₩17,020 | ₩16,305 | ₩16,713 | -1.58% | 70.7만 |
|---|
| 2026.04.29 | ₩16,579 | ₩16,967 | ₩16,539 | ₩16,887 | +1.86% | 81.5만 |
|---|
| 2026.04.28 | ₩16,606 | ₩16,713 | ₩16,485 | ₩16,606 | 0.00% | 48.2만 |
|---|
| 2026.04.27 | ₩16,887 | ₩16,900 | ₩16,699 | ₩16,739 | -0.87% | 57.1만 |
|---|
| 2026.04.24 | ₩16,753 | ₩16,907 | ₩16,659 | ₩16,846 | +0.56% | 35.7만 |
|---|
| 2026.04.23 | ₩16,646 | ₩16,679 | ₩16,492 | ₩16,592 | -0.32% | 27.3만 |
|---|
| 2026.04.22 | ₩16,619 | ₩16,813 | ₩16,592 | ₩16,806 | +1.13% | 26.3만 |
|---|
| 2026.04.21 | ₩16,739 | ₩16,770 | ₩16,505 | ₩16,539 | -1.20% | 59만 |
|---|
| 2026.04.20 | ₩16,458 | ₩16,512 | ₩16,311 | ₩16,472 | +0.08% | 27.8만 |
|---|
| 2026.04.17 | ₩16,699 | ₩16,805 | ₩16,552 | ₩16,552 | -0.88% | 31만 |
|---|
| 2026.04.16 | ₩16,499 | ₩16,525 | ₩16,244 | ₩16,525 | +0.16% | 39.3만 |
|---|
| 2026.04.15 | ₩16,699 | ₩16,721 | ₩16,592 | ₩16,659 | -0.24% | 45.6만 |
|---|
| 2026.04.14 | ₩16,325 | ₩16,848 | ₩16,284 | ₩16,646 | +1.97% | 46.2만 |
|---|
| 2026.04.13 | ₩16,057 | ₩16,218 | ₩16,017 | ₩16,218 | +1.00% | 43.5만 |
|---|
| 2026.04.10 | ₩15,923 | ₩16,238 | ₩15,923 | ₩16,151 | +1.43% | 39.6만 |
|---|
| 2026.04.09 | ₩15,334 | ₩15,870 | ₩15,255 | ₩15,856 | +3.40% | 56.6만 |
|---|
| 2026.04.08 | ₩15,361 | ₩15,502 | ₩15,174 | ₩15,308 | -0.35% | 28.9만 |
|---|
| 2026.04.07 | ₩14,786 | ₩14,900 | ₩14,679 | ₩14,886 | +0.68% | 27.1만 |
|---|
| 2026.04.06 | ₩14,719 | ₩14,853 | ₩14,719 | ₩14,853 | +0.91% | 32.3만 |
|---|
| 2026.04.02 | ₩14,532 | ₩14,726 | ₩14,532 | ₩14,719 | +1.29% | 27.5만 |
|---|
| 2026.04.01 | ₩14,799 | ₩14,926 | ₩14,719 | ₩14,786 | -0.09% | 20.9만 |
|---|
| 2026.03.31 | ₩14,532 | ₩14,792 | ₩14,532 | ₩14,746 | +1.47% | 34.3만 |
|---|
| 2026.03.30 | ₩14,331 | ₩14,485 | ₩14,284 | ₩14,371 | +0.28% | 28.2만 |
|---|
| 2026.03.27 | ₩14,652 | ₩14,652 | ₩14,197 | ₩14,217 | -2.97% | 50.8만 |
|---|
| 2026.03.26 | ₩14,826 | ₩14,913 | ₩14,665 | ₩14,665 | -1.08% | 40.9만 |
|---|
| 2026.03.25 | ₩14,933 | ₩15,027 | ₩14,886 | ₩14,973 | +0.27% | 21.9만 |
|---|
| 2026.03.24 | ₩14,799 | ₩14,833 | ₩14,705 | ₩14,746 | -0.36% | 28.7만 |
|---|
| 2026.03.23 | ₩14,826 | ₩15,007 | ₩14,826 | ₩14,853 | +0.18% | 42.8만 |
|---|
| 2026.03.20 | ₩14,759 | ₩14,759 | ₩14,532 | ₩14,625 | -0.91% | 83.4만 |
|---|
| 2026.03.19 | ₩14,786 | ₩14,853 | ₩14,639 | ₩14,853 | +0.45% | 26.8만 |
|---|
| 2026.03.18 | ₩15,227 | ₩15,227 | ₩14,920 | ₩14,933 | -1.93% | 38.3만 |
|---|
| 2026.03.17 | ₩15,080 | ₩15,281 | ₩15,080 | ₩15,267 | +1.24% | 242.9만 |
|---|
| 2026.03.16 | ₩14,853 | ₩15,087 | ₩14,813 | ₩15,040 | +1.26% | 47.1만 |
|---|
| 2026.03.13 | ₩14,920 | ₩14,966 | ₩14,726 | ₩14,792 | -0.85% | 32만 |
|---|
| 2026.03.12 | ₩15,040 | ₩15,040 | ₩14,813 | ₩14,866 | -1.16% | 33.9만 |
|---|
| 2026.03.11 | ₩15,334 | ₩15,455 | ₩15,142 | ₩15,241 | -0.61% | 17만 |
|---|
| 2026.03.10 | ₩15,254 | ₩15,384 | ₩15,187 | ₩15,301 | +0.31% | 20.2만 |
|---|
| 2026.03.09 | ₩14,973 | ₩15,254 | ₩14,813 | ₩15,254 | +1.88% | 51.5만 |
|---|
| 2026.03.06 | ₩15,267 | ₩15,375 | ₩15,167 | ₩15,241 | -0.18% | 29.2만 |
|---|
| 2026.03.05 | ₩15,375 | ₩15,562 | ₩15,321 | ₩15,495 | +0.78% | 44.1만 |
|---|
| 2026.03.04 | ₩15,160 | ₩15,555 | ₩15,160 | ₩15,482 | +2.12% | 32만 |
|---|
| 2026.03.03 | ₩14,799 | ₩15,107 | ₩14,712 | ₩15,094 | +1.99% | 97만 |
|---|
| 2026.03.02 | ₩14,853 | ₩15,140 | ₩14,759 | ₩15,040 | +1.26% | 30만 |
|---|
| 2026.02.27 | ₩14,933 | ₩15,168 | ₩14,853 | ₩15,120 | +1.25% | 169.2만 |
|---|
| 2026.02.26 | ₩15,067 | ₩15,134 | ₩14,853 | ₩15,000 | -0.44% | 28.1만 |
|---|
| 2026.02.25 | ₩15,201 | ₩15,267 | ₩15,134 | ₩15,214 | +0.09% | 43.8만 |
|---|
| 2026.02.24 | ₩14,973 | ₩15,197 | ₩14,810 | ₩15,147 | +1.16% | 18만 |
|---|
| 2026.02.23 | ₩15,053 | ₩15,094 | ₩14,786 | ₩14,946 | -0.71% | 83.9만 |
|---|
| 2026.02.20 | ₩15,053 | ₩15,207 | ₩15,020 | ₩15,187 | +0.89% | 54.1만 |
|---|
| 2026.02.19 | ₩15,000 | ₩15,033 | ₩14,913 | ₩15,000 | 0.00% | 22.9만 |
|---|
| 2026.02.18 | ₩14,986 | ₩15,174 | ₩14,960 | ₩15,080 | +0.63% | 35.5만 |
|---|
| 2026.02.17 | ₩14,705 | ₩14,926 | ₩14,598 | ₩14,893 | +1.27% | 40.9만 |
|---|
| 2026.02.13 | ₩14,719 | ₩14,891 | ₩14,649 | ₩14,732 | +0.09% | 41.6만 |
|---|
| 2026.02.12 | ₩15,120 | ₩15,120 | ₩14,665 | ₩14,839 | -1.86% | 48만 |
|---|
| 2026.02.11 | ₩15,361 | ₩15,388 | ₩15,080 | ₩15,174 | -1.22% | 23.5만 |
|---|
| 2026.02.10 | ₩15,455 | ₩15,575 | ₩15,281 | ₩15,308 | -0.95% | 20.4만 |
|---|
| 2026.02.09 | ₩15,368 | ₩15,591 | ₩15,107 | ₩15,428 | +0.39% | 50.1만 |
|---|
| 2026.02.06 | ₩15,013 | ₩15,548 | ₩14,826 | ₩15,495 | +3.21% | 137만 |
|---|
| 2026.02.05 | ₩16,552 | ₩16,592 | ₩16,204 | ₩16,405 | -0.89% | 58.4만 |
|---|
| 2026.02.04 | ₩17,529 | ₩17,529 | ₩17,081 | ₩17,114 | -2.37% | 50.8만 |
|---|
| 2026.02.03 | ₩17,863 | ₩17,970 | ₩17,328 | ₩17,489 | -2.10% | 36.1만 |
|---|
| 2026.02.02 | ₩17,435 | ₩17,970 | ₩17,435 | ₩17,783 | +2.00% | 39만 |
|---|
| 2026.01.30 | ₩17,596 | ₩17,770 | ₩17,462 | ₩17,556 | -0.23% | 44만 |
|---|
| 2026.01.29 | ₩17,689 | ₩17,703 | ₩17,428 | ₩17,703 | +0.08% | 34.4만 |
|---|
| 2026.01.28 | ₩17,997 | ₩18,031 | ₩17,730 | ₩17,823 | -0.97% | 29.3만 |
|---|
| 2026.01.27 | ₩17,663 | ₩17,904 | ₩17,554 | ₩17,904 | +1.36% | 19.7만 |
|---|
| 2026.01.26 | ₩17,596 | ₩17,663 | ₩17,515 | ₩17,582 | -0.08% | 24만 |
|---|
| 2026.01.23 | ₩17,368 | ₩17,656 | ₩17,355 | ₩17,556 | +1.08% | 49.4만 |
|---|
| 2026.01.22 | ₩17,315 | ₩17,428 | ₩17,172 | ₩17,382 | +0.39% | 22.8만 |
|---|
| 2026.01.21 | ₩17,261 | ₩17,348 | ₩16,994 | ₩17,261 | 0.00% | 51.5만 |
|---|
| 2026.01.20 | ₩17,475 | ₩17,537 | ₩17,141 | ₩17,221 | -1.45% | 118.3만 |
|---|
| 2026.01.16 | ₩17,810 | ₩17,810 | ₩17,616 | ₩17,783 | -0.15% | 49.2만 |
|---|
| 2026.01.15 | ₩17,790 | ₩17,877 | ₩17,609 | ₩17,743 | -0.26% | 64.7만 |
|---|
| 2026.01.14 | ₩18,064 | ₩18,064 | ₩17,703 | ₩17,743 | -1.78% | 62.1만 |
|---|
| 2026.01.13 | ₩18,332 | ₩18,399 | ₩18,001 | ₩18,158 | -0.95% | 128.1만 |
|---|
| 2026.01.12 | ₩18,318 | ₩18,459 | ₩18,318 | ₩18,318 | 0.00% | 49.3만 |
|---|
| 2026.01.09 | ₩18,211 | ₩18,380 | ₩18,091 | ₩18,372 | +0.88% | 43.5만 |
|---|
| 2026.01.08 | ₩18,171 | ₩18,312 | ₩18,077 | ₩18,278 | +0.59% | 33만 |
|---|
| 2026.01.07 | ₩18,104 | ₩18,358 | ₩18,104 | ₩18,198 | +0.52% | 40.9만 |
|---|
| 2026.01.06 | ₩17,730 | ₩18,258 | ₩17,730 | ₩18,185 | +2.57% | 49.6만 |
|---|
| 2026.01.05 | ₩17,529 | ₩17,837 | ₩17,475 | ₩17,770 | +1.37% | 79.3만 |
|---|
| 2026.01.02 | ₩17,756 | ₩17,944 | ₩17,288 | ₩17,395 | -2.03% | 123.9만 |
|---|
| 2025.12.31 | ₩17,850 | ₩17,877 | ₩17,763 | ₩17,770 | -0.45% | 35.6만 |
|---|
| 2025.12.30 | ₩17,770 | ₩17,904 | ₩17,743 | ₩17,890 | +0.68% | 53.6만 |
|---|
| 2025.12.29 | ₩17,783 | ₩17,850 | ₩17,748 | ₩17,823 | +0.23% | 51만 |
|---|
| 2025.12.26 | ₩17,770 | ₩17,863 | ₩17,756 | ₩17,850 | +0.45% | 25.4만 |
|---|
| 2025.12.24 | ₩17,890 | ₩17,940 | ₩17,877 | ₩17,917 | +0.15% | 15.8만 |
|---|
| 2025.12.23 | ₩17,770 | ₩17,904 | ₩17,770 | ₩17,877 | +0.60% | 33만 |
|---|
| 2025.12.22 | ₩17,730 | ₩17,796 | ₩17,656 | ₩17,770 | +0.23% | 46.1만 |
|---|
| 2025.12.19 | ₩17,582 | ₩17,743 | ₩17,548 | ₩17,676 | +0.53% | 38.8만 |
|---|
| 2025.12.18 | ₩17,502 | ₩17,730 | ₩17,469 | ₩17,636 | +0.76% | 30만 |
|---|
| 2025.12.17 | ₩17,542 | ₩17,609 | ₩17,348 | ₩17,355 | -1.07% | 36.7만 |
|---|
| 2025.12.16 | ₩17,408 | ₩17,502 | ₩17,328 | ₩17,449 | +0.23% | 41만 |
|---|
| 2025.12.15 | ₩17,743 | ₩17,754 | ₩17,388 | ₩17,435 | -1.73% | 43.3만 |
|---|
| 2025.12.12 | ₩17,877 | ₩17,899 | ₩17,569 | ₩17,663 | -1.20% | 32.8만 |
|---|
| 2025.12.11 | ₩17,863 | ₩17,990 | ₩17,810 | ₩17,930 | +0.37% | 28.7만 |
|---|
| 2025.12.10 | ₩17,823 | ₩18,091 | ₩17,823 | ₩18,064 | +1.35% | 34.3만 |
|---|
| 2025.12.09 | ₩17,703 | ₩17,862 | ₩17,623 | ₩17,796 | +0.53% | 30.4만 |
|---|
| 2025.12.08 | ₩17,930 | ₩17,970 | ₩17,703 | ₩17,770 | -0.90% | 44.1만 |
|---|
| 2025.12.05 | ₩17,904 | ₩17,997 | ₩17,830 | ₩17,904 | 0.00% | 30.3만 |
|---|
| 2025.12.04 | ₩18,131 | ₩18,131 | ₩17,689 | ₩17,890 | -1.33% | 46.2만 |
|---|
| 2025.12.03 | ₩18,372 | ₩18,372 | ₩18,198 | ₩18,305 | -0.36% | 44.1만 |
|---|
| 2025.12.02 | ₩18,412 | ₩18,586 | ₩18,332 | ₩18,399 | -0.07% | 32.4만 |
|---|
| 2025.12.01 | ₩18,238 | ₩18,425 | ₩18,238 | ₩18,318 | +0.44% | 51.3만 |
|---|
| 2025.11.28 | ₩18,104 | ₩18,292 | ₩18,104 | ₩18,292 | +1.03% | 20만 |
|---|
| 2025.11.26 | ₩18,198 | ₩18,265 | ₩18,104 | ₩18,138 | -0.33% | 48.6만 |
|---|
| 2025.11.25 | ₩17,990 | ₩18,164 | ₩17,863 | ₩18,144 | +0.86% | 35.7만 |
|---|
| 2025.11.24 | ₩17,743 | ₩18,017 | ₩17,736 | ₩17,970 | +1.28% | 103.1만 |
|---|
| 2025.11.21 | ₩17,355 | ₩17,736 | ₩17,261 | ₩17,623 | +1.54% | 68.3만 |
|---|
| 2025.11.20 | ₩18,144 | ₩18,144 | ₩17,355 | ₩17,395 | -4.13% | 104.7만 |
|---|
| 2025.11.19 | ₩17,957 | ₩17,990 | ₩17,589 | ₩17,890 | -0.37% | 85.4만 |
|---|
| 2025.11.18 | ₩18,305 | ₩18,452 | ₩17,897 | ₩17,904 | -2.19% | 114만 |
|---|
| 2025.11.17 | ₩18,747 | ₩18,800 | ₩18,412 | ₩18,720 | -0.14% | 98.7만 |
|---|
| 2025.11.14 | ₩18,760 | ₩19,068 | ₩18,639 | ₩18,800 | +0.21% | 83.1만 |
|---|
| 2025.11.13 | ₩19,402 | ₩19,402 | ₩18,947 | ₩19,014 | -2.00% | 528.8만 |
|---|
| 2025.11.12 | ₩19,884 | ₩19,884 | ₩19,569 | ₩19,616 | -1.35% | 41.6만 |
|---|
| 2025.11.11 | ₩19,790 | ₩19,864 | ₩19,737 | ₩19,844 | +0.27% | 34.2만 |
|---|
| 2025.11.10 | ₩19,790 | ₩19,917 | ₩19,622 | ₩19,790 | 0.00% | 62.9만 |
|---|
| 2025.11.07 | ₩19,402 | ₩19,563 | ₩19,135 | ₩19,523 | +0.62% | 69.3만 |
|---|
| 2025.11.06 | ₩19,924 | ₩19,951 | ₩19,389 | ₩19,509 | -2.08% | 69.9만 |
|---|
| 2025.11.05 | ₩20,285 | ₩20,379 | ₩20,054 | ₩20,325 | +0.20% | 53.4만 |
|---|
| 2025.11.04 | ₩20,339 | ₩20,580 | ₩20,218 | ₩20,232 | -0.53% | 52.2만 |
|---|
| 2025.11.03 | ₩20,647 | ₩20,754 | ₩20,453 | ₩20,486 | -0.78% | 74.4만 |
|---|
| 2025.10.31 | ₩20,218 | ₩20,339 | ₩19,830 | ₩19,830 | -1.92% | 133.4만 |
|---|
| 2025.10.30 | ₩18,961 | ₩18,994 | ₩18,559 | ₩18,626 | -1.76% | 69.8만 |
|---|
| 2025.10.29 | ₩19,469 | ₩19,496 | ₩19,255 | ₩19,362 | -0.55% | 32.5만 |
|---|
| 2025.10.28 | ₩19,228 | ₩19,482 | ₩19,135 | ₩19,322 | +0.49% | 31.1만 |
|---|
| 2025.10.27 | ₩19,215 | ₩19,268 | ₩19,088 | ₩19,175 | -0.21% | 64.2만 |
|---|
| 2025.10.24 | ₩18,867 | ₩19,054 | ₩18,867 | ₩18,987 | +0.64% | 64.6만 |
|---|
| 2025.10.23 | ₩18,747 | ₩18,854 | ₩18,666 | ₩18,854 | +0.57% | 28.4만 |
|---|
| 2025.10.22 | ₩18,800 | ₩18,879 | ₩18,680 | ₩18,787 | -0.07% | 53.9만 |
|---|
| 2025.10.21 | ₩18,733 | ₩19,041 | ₩18,733 | ₩18,974 | +1.29% | 144.6만 |
|---|
| 2025.10.20 | ₩18,399 | ₩18,653 | ₩18,399 | ₩18,626 | +1.24% | 85만 |
|---|
| 2025.10.17 | ₩18,439 | ₩18,486 | ₩18,211 | ₩18,372 | -0.36% | 37.7만 |
|---|
| 2025.10.16 | ₩18,613 | ₩18,793 | ₩18,345 | ₩18,479 | -0.72% | 39.6만 |
|---|
| 2025.10.15 | ₩18,934 | ₩19,041 | ₩18,653 | ₩18,880 | -0.28% | 40.4만 |
|---|
| 2025.10.14 | ₩18,867 | ₩19,175 | ₩18,639 | ₩18,947 | +0.43% | 47.5만 |
|---|
| 2025.10.13 | ₩19,068 | ₩19,255 | ₩18,994 | ₩19,228 | +0.84% | 450.8만 |
|---|
| 2025.10.10 | ₩19,697 | ₩19,784 | ₩18,887 | ₩18,907 | -4.01% | 37.7만 |
|---|