시장 데이터를 불러오는 중
전체 종목
Angel Oak High Yield Opportunities ETF 과거 주가
Angel Oak High Yield Opportunities ETF · AOHY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Angel Oak High Yield Opportunities ETF · AOHY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,322 | ₩14,349 | ₩14,309 | ₩14,334 | +0.08% | 6.4만 |
| 2026.10.08 | ₩14,256 | ₩14,309 | ₩14,256 | ₩14,289 | +0.23% | 4.3만 |
| 2026.10.07 | ₩14,309 | ₩14,309 | ₩14,269 | ₩14,302 | -0.05% | 3.6만 |
| 2026.10.06 | ₩14,288 | ₩14,349 | ₩14,288 | ₩14,329 | +0.29% | 2.2만 |
| 2026.10.05 | ₩14,322 | ₩14,322 | ₩14,229 | ₩14,262 | -0.42% | 2.9만 |
| 2026.10.02 | ₩14,309 | ₩14,322 | ₩14,249 | ₩14,256 | -0.37% | 4.6만 |
| 2026.10.01 | ₩14,109 | ₩14,269 | ₩14,109 | ₩14,217 | +0.77% | 7.1만 |
| 2026.09.30 | ₩14,309 | ₩14,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,229 |
| -0.56% |
| 5.5만 |
| 2026.09.29 | ₩14,269 | ₩14,362 | ₩14,269 | ₩14,342 | +0.51% | 4.5만 |
|---|
| 2026.09.28 | ₩14,416 | ₩14,416 | ₩14,322 | ₩14,356 | -0.42% | 4.7만 |
|---|
| 2026.09.25 | ₩14,429 | ₩14,429 | ₩14,376 | ₩14,409 | -0.14% | 3.4만 |
|---|
| 2026.09.24 | ₩14,442 | ₩14,456 | ₩14,429 | ₩14,437 | -0.04% | 2.1만 |
|---|
| 2026.09.23 | ₩14,576 | ₩14,588 | ₩14,469 | ₩14,482 | -0.64% | 10.9만 |
|---|
| 2026.09.22 | ₩14,576 | ₩14,616 | ₩14,562 | ₩14,588 | +0.08% | 3만 |
|---|
| 2026.09.21 | ₩14,576 | ₩14,616 | ₩14,550 | ₩14,582 | +0.05% | 3만 |
|---|
| 2026.09.18 | ₩14,577 | ₩14,577 | ₩14,541 | ₩14,562 | -0.10% | 2.4만 |
|---|
| 2026.09.17 | ₩14,562 | ₩14,656 | ₩14,536 | ₩14,596 | +0.23% | 5.8만 |
|---|
| 2026.09.16 | ₩14,562 | ₩14,589 | ₩14,549 | ₩14,562 | 0.00% | 2.9만 |
|---|
| 2026.09.15 | ₩14,556 | ₩14,562 | ₩14,536 | ₩14,542 | -0.09% | 5.9만 |
|---|
| 2026.09.14 | ₩14,496 | ₩14,602 | ₩14,469 | ₩14,562 | +0.46% | 11.8만 |
|---|
| 2026.09.11 | ₩14,589 | ₩14,610 | ₩14,576 | ₩14,576 | -0.09% | 4.3만 |
|---|
| 2026.09.10 | ₩14,602 | ₩14,602 | ₩14,576 | ₩14,596 | -0.05% | 8.2만 |
|---|
| 2026.09.09 | ₩14,654 | ₩14,669 | ₩14,616 | ₩14,650 | -0.03% | 6.8만 |
|---|
| 2026.09.08 | ₩14,642 | ₩14,682 | ₩14,589 | ₩14,669 | +0.18% | 3.4만 |
|---|
| 2026.09.04 | ₩14,696 | ₩14,749 | ₩14,669 | ₩14,682 | -0.09% | 7.1만 |
|---|
| 2026.09.03 | ₩14,696 | ₩14,709 | ₩14,656 | ₩14,689 | -0.05% | 3.8만 |
|---|
| 2026.09.02 | ₩14,669 | ₩14,692 | ₩14,656 | ₩14,669 | 0.00% | 6.7만 |
|---|
| 2026.09.01 | ₩14,762 | ₩14,762 | ₩14,656 | ₩14,669 | -0.63% | 4.8만 |
|---|
| 2026.08.31 | ₩14,629 | ₩14,722 | ₩14,629 | ₩14,702 | +0.50% | 10.7만 |
|---|
| 2026.08.28 | ₩14,762 | ₩14,802 | ₩14,762 | ₩14,769 | +0.05% | 7.1만 |
|---|
| 2026.08.27 | ₩14,789 | ₩14,856 | ₩14,789 | ₩14,796 | +0.05% | 4.2만 |
|---|
| 2026.08.26 | ₩14,802 | ₩14,842 | ₩14,776 | ₩14,796 | -0.05% | 1.3만 |
|---|
| 2026.08.25 | ₩14,762 | ₩14,802 | ₩14,762 | ₩14,782 | +0.14% | 4.2만 |
|---|
| 2026.08.24 | ₩14,729 | ₩14,776 | ₩14,722 | ₩14,769 | +0.27% | 2만 |
|---|
| 2026.08.21 | ₩14,722 | ₩14,762 | ₩14,722 | ₩14,742 | +0.14% | 4.7만 |
|---|
| 2026.08.20 | ₩14,749 | ₩14,749 | ₩14,709 | ₩14,729 | -0.14% | 3.4만 |
|---|
| 2026.08.19 | ₩14,736 | ₩14,776 | ₩14,722 | ₩14,769 | +0.23% | 7.2만 |
|---|
| 2026.08.18 | ₩14,736 | ₩14,776 | ₩14,702 | ₩14,702 | -0.23% | 8.3만 |
|---|
| 2026.08.17 | ₩14,762 | ₩14,762 | ₩14,736 | ₩14,742 | -0.14% | 6.3만 |
|---|
| 2026.08.14 | ₩14,722 | ₩14,762 | ₩14,722 | ₩14,742 | +0.14% | 3.9만 |
|---|
| 2026.08.13 | ₩14,749 | ₩14,776 | ₩14,722 | ₩14,762 | +0.09% | 3.5만 |
|---|
| 2026.08.12 | ₩14,709 | ₩14,736 | ₩14,696 | ₩14,729 | +0.14% | 11.4만 |
|---|
| 2026.08.11 | ₩14,789 | ₩14,789 | ₩14,682 | ₩14,709 | -0.54% | 2.2만 |
|---|
| 2026.08.10 | ₩14,716 | ₩14,718 | ₩14,682 | ₩14,702 | -0.09% | 8.7만 |
|---|
| 2026.08.07 | ₩14,701 | ₩14,736 | ₩14,696 | ₩14,722 | +0.15% | 6.8만 |
|---|
| 2026.08.06 | ₩14,642 | ₩14,696 | ₩14,642 | ₩14,689 | +0.32% | 2.7만 |
|---|
| 2026.08.05 | ₩14,656 | ₩14,709 | ₩14,656 | ₩14,689 | +0.23% | 7만 |
|---|
| 2026.08.04 | ₩14,662 | ₩14,696 | ₩14,642 | ₩14,689 | +0.18% | 3만 |
|---|
| 2026.08.03 | ₩14,629 | ₩14,669 | ₩14,629 | ₩14,649 | +0.14% | 89.2만 |
|---|
| 2026.07.31 | ₩14,642 | ₩14,676 | ₩14,589 | ₩14,616 | -0.18% | 5만 |
|---|
| 2026.07.30 | ₩14,736 | ₩14,736 | ₩14,669 | ₩14,694 | -0.28% | 7.7만 |
|---|
| 2026.07.29 | ₩14,682 | ₩14,776 | ₩14,669 | ₩14,689 | +0.05% | 4.7만 |
|---|
| 2026.07.28 | ₩14,736 | ₩14,736 | ₩14,696 | ₩14,716 | -0.14% | 1.8만 |
|---|
| 2026.07.27 | ₩14,696 | ₩14,776 | ₩14,682 | ₩14,704 | +0.05% | 6.1만 |
|---|
| 2026.07.24 | ₩14,762 | ₩14,762 | ₩14,669 | ₩14,696 | -0.45% | 3.2만 |
|---|
| 2026.07.23 | ₩14,709 | ₩14,709 | ₩14,669 | ₩14,682 | -0.18% | 1.1만 |
|---|
| 2026.07.22 | ₩14,749 | ₩14,749 | ₩14,669 | ₩14,709 | -0.27% | 8.7만 |
|---|
| 2026.07.21 | ₩14,682 | ₩14,762 | ₩14,682 | ₩14,729 | +0.32% | 6.5만 |
|---|
| 2026.07.20 | ₩14,789 | ₩14,789 | ₩14,736 | ₩14,749 | -0.27% | 2.2만 |
|---|
| 2026.07.17 | ₩14,749 | ₩14,769 | ₩14,722 | ₩14,722 | -0.18% | 2.8만 |
|---|
| 2026.07.16 | ₩14,762 | ₩14,762 | ₩14,722 | ₩14,736 | -0.18% | 6.7만 |
|---|
| 2026.07.15 | ₩14,709 | ₩14,769 | ₩14,709 | ₩14,749 | +0.27% | 4.7만 |
|---|
| 2026.07.14 | ₩14,710 | ₩14,749 | ₩14,706 | ₩14,722 | +0.08% | 2.7만 |
|---|
| 2026.07.13 | ₩14,749 | ₩14,749 | ₩14,682 | ₩14,702 | -0.32% | 2.8만 |
|---|
| 2026.07.10 | ₩14,696 | ₩14,736 | ₩14,696 | ₩14,709 | +0.09% | 2.3만 |
|---|
| 2026.07.09 | ₩14,749 | ₩14,749 | ₩14,682 | ₩14,696 | -0.36% | 1.8만 |
|---|
| 2026.07.08 | ₩14,682 | ₩14,708 | ₩14,656 | ₩14,702 | +0.14% | 15.6만 |
|---|
| 2026.07.07 | ₩14,716 | ₩14,729 | ₩14,709 | ₩14,729 | +0.09% | 4.7만 |
|---|
| 2026.07.06 | ₩14,736 | ₩14,749 | ₩14,682 | ₩14,729 | -0.05% | 2.2만 |
|---|
| 2026.07.02 | ₩14,656 | ₩14,722 | ₩14,656 | ₩14,690 | +0.24% | 1.7만 |
|---|
| 2026.07.01 | ₩14,682 | ₩14,709 | ₩14,646 | ₩14,702 | +0.14% | 4.8만 |
|---|
| 2026.06.30 | ₩14,709 | ₩14,709 | ₩14,656 | ₩14,676 | -0.23% | 4.7만 |
|---|
| 2026.06.29 | ₩14,802 | ₩14,802 | ₩14,736 | ₩14,762 | -0.27% | 4.1만 |
|---|
| 2026.06.26 | ₩14,736 | ₩14,789 | ₩14,722 | ₩14,749 | +0.09% | 5.2만 |
|---|
| 2026.06.25 | ₩14,749 | ₩14,749 | ₩14,722 | ₩14,729 | -0.14% | 7.2만 |
|---|
| 2026.06.24 | ₩14,749 | ₩14,762 | ₩14,736 | ₩14,756 | +0.05% | 4.6만 |
|---|
| 2026.06.23 | ₩14,741 | ₩14,749 | ₩14,710 | ₩14,742 | +0.01% | 2.3만 |
|---|
| 2026.06.22 | ₩14,802 | ₩14,802 | ₩14,736 | ₩14,756 | -0.32% | 2.2만 |
|---|
| 2026.06.18 | ₩14,802 | ₩14,802 | ₩14,722 | ₩14,762 | -0.27% | 1만 |
|---|
| 2026.06.17 | ₩14,776 | ₩14,789 | ₩14,736 | ₩14,756 | -0.14% | 2.7만 |
|---|
| 2026.06.16 | ₩14,756 | ₩14,792 | ₩14,756 | ₩14,776 | +0.14% | 1.8만 |
|---|
| 2026.06.15 | ₩14,736 | ₩14,802 | ₩14,736 | ₩14,789 | +0.36% | 2.9만 |
|---|
| 2026.06.12 | ₩14,746 | ₩14,762 | ₩14,736 | ₩14,756 | +0.06% | 2.2만 |
|---|
| 2026.06.11 | ₩14,722 | ₩14,749 | ₩14,702 | ₩14,729 | +0.05% | 1.7만 |
|---|
| 2026.06.10 | ₩14,696 | ₩14,709 | ₩14,696 | ₩14,702 | +0.05% | 1.4만 |
|---|
| 2026.06.09 | ₩14,722 | ₩14,722 | ₩14,682 | ₩14,702 | -0.14% | 6.1만 |
|---|
| 2026.06.08 | ₩14,682 | ₩14,709 | ₩14,669 | ₩14,702 | +0.14% | 5.8만 |
|---|
| 2026.06.05 | ₩14,802 | ₩14,802 | ₩14,676 | ₩14,676 | -0.86% | 6만 |
|---|
| 2026.06.04 | ₩14,776 | ₩14,776 | ₩14,722 | ₩14,732 | -0.30% | 1.5만 |
|---|
| 2026.06.03 | ₩14,842 | ₩14,869 | ₩14,696 | ₩14,722 | -0.81% | 8만 |
|---|
| 2026.06.02 | ₩14,736 | ₩14,762 | ₩14,736 | ₩14,756 | +0.14% | 3.2만 |
|---|
| 2026.06.01 | ₩14,736 | ₩14,761 | ₩14,722 | ₩14,742 | +0.05% | 7.4만 |
|---|
| 2026.05.29 | ₩14,796 | ₩14,796 | ₩14,749 | ₩14,762 | -0.23% | 3.8만 |
|---|
| 2026.05.28 | ₩14,776 | ₩14,822 | ₩14,776 | ₩14,822 | +0.32% | 9.6천 |
|---|
| 2026.05.27 | ₩14,784 | ₩14,809 | ₩14,776 | ₩14,789 | +0.04% | 6.5만 |
|---|
| 2026.05.26 | ₩14,776 | ₩14,789 | ₩14,754 | ₩14,782 | +0.05% | 4.6만 |
|---|
| 2026.05.22 | ₩14,789 | ₩14,789 | ₩14,722 | ₩14,756 | -0.23% | 3.1만 |
|---|
| 2026.05.21 | ₩14,722 | ₩14,749 | ₩14,696 | ₩14,742 | +0.14% | 2.6만 |
|---|
| 2026.05.20 | ₩14,749 | ₩14,749 | ₩14,642 | ₩14,706 | -0.29% | 2.5만 |
|---|
| 2026.05.19 | ₩14,658 | ₩14,682 | ₩14,629 | ₩14,644 | -0.10% | 3.4만 |
|---|
| 2026.05.18 | ₩14,696 | ₩14,696 | ₩14,669 | ₩14,696 | 0.00% | 5.5만 |
|---|
| 2026.05.15 | ₩14,709 | ₩14,722 | ₩14,669 | ₩14,702 | -0.05% | 2.3만 |
|---|
| 2026.05.14 | ₩14,789 | ₩14,789 | ₩14,722 | ₩14,749 | -0.27% | 4.1만 |
|---|
| 2026.05.13 | ₩14,722 | ₩14,762 | ₩14,716 | ₩14,756 | +0.23% | 3.4만 |
|---|
| 2026.05.12 | ₩14,762 | ₩14,762 | ₩14,709 | ₩14,716 | -0.32% | 8.1만 |
|---|
| 2026.05.11 | ₩14,776 | ₩14,789 | ₩14,709 | ₩14,749 | -0.18% | 4.5만 |
|---|
| 2026.05.08 | ₩14,856 | ₩14,856 | ₩14,736 | ₩14,776 | -0.54% | 2만 |
|---|
| 2026.05.07 | ₩14,802 | ₩14,802 | ₩14,737 | ₩14,756 | -0.32% | 9.5만 |
|---|
| 2026.05.06 | ₩14,762 | ₩14,877 | ₩14,736 | ₩14,782 | +0.14% | 2.8만 |
|---|
| 2026.05.05 | ₩14,776 | ₩14,776 | ₩14,736 | ₩14,742 | -0.23% | 4.5만 |
|---|
| 2026.05.04 | ₩14,749 | ₩14,814 | ₩14,722 | ₩14,729 | -0.14% | 6.8만 |
|---|
| 2026.05.01 | ₩14,742 | ₩14,776 | ₩14,716 | ₩14,756 | +0.09% | 6.2만 |
|---|
| 2026.04.30 | ₩14,762 | ₩14,802 | ₩14,642 | ₩14,710 | -0.35% | 11.2만 |
|---|
| 2026.04.29 | ₩14,816 | ₩14,829 | ₩14,773 | ₩14,788 | -0.19% | 2.7만 |
|---|
| 2026.04.28 | ₩14,829 | ₩14,829 | ₩14,802 | ₩14,816 | -0.09% | 2.2만 |
|---|
| 2026.04.27 | ₩14,789 | ₩14,842 | ₩14,789 | ₩14,824 | +0.23% | 5.1만 |
|---|
| 2026.04.24 | ₩14,842 | ₩14,842 | ₩14,789 | ₩14,822 | -0.13% | 2.8만 |
|---|
| 2026.04.23 | ₩14,776 | ₩14,816 | ₩14,776 | ₩14,809 | +0.23% | 2만 |
|---|
| 2026.04.22 | ₩14,802 | ₩14,882 | ₩14,789 | ₩14,809 | +0.05% | 8.4만 |
|---|
| 2026.04.21 | ₩14,796 | ₩14,841 | ₩14,776 | ₩14,796 | 0.00% | 6.3만 |
|---|
| 2026.04.20 | ₩14,869 | ₩14,869 | ₩14,802 | ₩14,829 | -0.27% | 4.4만 |
|---|
| 2026.04.17 | ₩14,802 | ₩14,869 | ₩14,802 | ₩14,836 | +0.23% | 8.1만 |
|---|
| 2026.04.16 | ₩14,869 | ₩14,869 | ₩14,762 | ₩14,784 | -0.57% | 2.3만 |
|---|
| 2026.04.15 | ₩14,829 | ₩14,829 | ₩14,765 | ₩14,809 | -0.13% | 7.9만 |
|---|
| 2026.04.14 | ₩14,749 | ₩14,816 | ₩14,749 | ₩14,809 | +0.41% | 4.9만 |
|---|
| 2026.04.13 | ₩14,682 | ₩14,762 | ₩14,682 | ₩14,738 | +0.38% | 5.6만 |
|---|
| 2026.04.10 | ₩14,789 | ₩14,789 | ₩14,709 | ₩14,722 | -0.45% | 70.6만 |
|---|
| 2026.04.09 | ₩14,629 | ₩14,749 | ₩14,629 | ₩14,742 | +0.77% | 4.7만 |
|---|
| 2026.04.08 | ₩14,762 | ₩14,789 | ₩14,696 | ₩14,716 | -0.32% | 25.2만 |
|---|
| 2026.04.07 | ₩14,642 | ₩14,736 | ₩14,629 | ₩14,656 | +0.09% | 5.1만 |
|---|
| 2026.04.06 | ₩14,749 | ₩14,749 | ₩14,629 | ₩14,642 | -0.72% | 7.5만 |
|---|
| 2026.04.02 | ₩14,569 | ₩14,656 | ₩14,569 | ₩14,642 | +0.50% | 5.9만 |
|---|
| 2026.04.01 | ₩14,616 | ₩14,669 | ₩14,616 | ₩14,642 | +0.18% | 7.1만 |
|---|
| 2026.03.31 | ₩14,520 | ₩14,616 | ₩14,496 | ₩14,576 | +0.39% | 28.9만 |
|---|
| 2026.03.30 | ₩14,562 | ₩14,562 | ₩14,512 | ₩14,522 | -0.27% | 5.6만 |
|---|
| 2026.03.27 | ₩14,562 | ₩14,562 | ₩14,482 | ₩14,496 | -0.46% | 29.5만 |
|---|
| 2026.03.26 | ₩14,642 | ₩14,653 | ₩14,589 | ₩14,589 | -0.36% | 8만 |
|---|
| 2026.03.25 | ₩14,642 | ₩14,696 | ₩14,629 | ₩14,676 | +0.23% | 2.8만 |
|---|
| 2026.03.24 | ₩14,629 | ₩14,656 | ₩14,616 | ₩14,637 | +0.05% | 1.6만 |
|---|
| 2026.03.23 | ₩14,589 | ₩14,656 | ₩14,536 | ₩14,642 | +0.37% | 1.9만 |
|---|
| 2026.03.20 | ₩14,636 | ₩14,642 | ₩14,576 | ₩14,589 | -0.32% | 6.4만 |
|---|
| 2026.03.19 | ₩14,649 | ₩14,669 | ₩14,616 | ₩14,656 | +0.05% | 3.6만 |
|---|
| 2026.03.18 | ₩14,736 | ₩14,736 | ₩14,696 | ₩14,702 | -0.23% | 5.1만 |
|---|
| 2026.03.17 | ₩14,709 | ₩14,736 | ₩14,656 | ₩14,729 | +0.14% | 4.6만 |
|---|
| 2026.03.16 | ₩14,649 | ₩14,669 | ₩14,629 | ₩14,660 | +0.07% | 1.7만 |
|---|
| 2026.03.13 | ₩14,669 | ₩14,678 | ₩14,616 | ₩14,630 | -0.26% | 3.9만 |
|---|
| 2026.03.12 | ₩14,709 | ₩14,749 | ₩14,656 | ₩14,668 | -0.28% | 3.1만 |
|---|
| 2026.03.11 | ₩14,749 | ₩14,774 | ₩14,729 | ₩14,749 | 0.00% | 4.7만 |
|---|
| 2026.03.10 | ₩14,749 | ₩14,802 | ₩14,749 | ₩14,789 | +0.27% | 4.6만 |
|---|
| 2026.03.09 | ₩14,762 | ₩14,776 | ₩14,722 | ₩14,776 | +0.09% | 5.9만 |
|---|
| 2026.03.06 | ₩14,816 | ₩14,842 | ₩14,749 | ₩14,762 | -0.36% | 2.8만 |
|---|
| 2026.03.05 | ₩14,829 | ₩14,856 | ₩14,796 | ₩14,802 | -0.18% | 8.4만 |
|---|
| 2026.03.04 | ₩14,816 | ₩14,868 | ₩14,816 | ₩14,844 | +0.19% | 4.7만 |
|---|
| 2026.03.03 | ₩14,882 | ₩14,882 | ₩14,722 | ₩14,809 | -0.49% | 6.5만 |
|---|
| 2026.03.02 | ₩14,829 | ₩14,869 | ₩14,802 | ₩14,836 | +0.04% | 4.2만 |
|---|
| 2026.02.27 | ₩14,922 | ₩14,922 | ₩14,822 | ₩14,824 | -0.66% | 3.5만 |
|---|
| 2026.02.26 | ₩15,002 | ₩15,002 | ₩14,896 | ₩14,896 | -0.71% | 5만 |
|---|
| 2026.02.25 | ₩14,936 | ₩14,936 | ₩14,882 | ₩14,916 | -0.13% | 3.8만 |
|---|
| 2026.02.24 | ₩14,909 | ₩14,909 | ₩14,882 | ₩14,893 | -0.11% | 3.1만 |
|---|
| 2026.02.23 | ₩14,936 | ₩14,936 | ₩14,884 | ₩14,909 | -0.18% | 3.6만 |
|---|
| 2026.02.20 | ₩14,936 | ₩14,936 | ₩14,889 | ₩14,916 | -0.13% | 4.7만 |
|---|
| 2026.02.19 | ₩14,936 | ₩14,949 | ₩14,896 | ₩14,916 | -0.13% | 5.5만 |
|---|
| 2026.02.18 | ₩14,896 | ₩14,936 | ₩14,882 | ₩14,916 | +0.13% | 8만 |
|---|
| 2026.02.17 | ₩14,882 | ₩14,909 | ₩14,869 | ₩14,902 | +0.13% | 4.6만 |
|---|
| 2026.02.13 | ₩14,882 | ₩14,909 | ₩14,856 | ₩14,901 | +0.13% | 5.6만 |
|---|
| 2026.02.12 | ₩14,909 | ₩14,922 | ₩14,856 | ₩14,882 | -0.18% | 5.5만 |
|---|
| 2026.02.11 | ₩14,936 | ₩14,936 | ₩14,882 | ₩14,902 | -0.22% | 3.3만 |
|---|
| 2026.02.10 | ₩14,962 | ₩14,962 | ₩14,882 | ₩14,890 | -0.48% | 6.2만 |
|---|
| 2026.02.09 | ₩14,856 | ₩14,896 | ₩14,842 | ₩14,889 | +0.22% | 5.9만 |
|---|
| 2026.02.06 | ₩14,869 | ₩14,882 | ₩14,842 | ₩14,856 | -0.09% | 6.4만 |
|---|
| 2026.02.05 | ₩14,842 | ₩14,856 | ₩14,816 | ₩14,836 | -0.04% | 12.4만 |
|---|
| 2026.02.04 | ₩14,816 | ₩14,936 | ₩14,816 | ₩14,856 | +0.27% | 4만 |
|---|
| 2026.02.03 | ₩14,856 | ₩14,936 | ₩14,842 | ₩14,856 | 0.00% | 9.1만 |
|---|
| 2026.02.02 | ₩14,802 | ₩14,876 | ₩14,802 | ₩14,862 | +0.41% | 7만 |
|---|
| 2026.01.30 | ₩14,882 | ₩14,882 | ₩14,816 | ₩14,862 | -0.13% | 8.1만 |
|---|
| 2026.01.29 | ₩14,929 | ₩15,002 | ₩14,896 | ₩14,929 | 0.00% | 5.9만 |
|---|
| 2026.01.28 | ₩14,962 | ₩14,962 | ₩14,924 | ₩14,936 | -0.18% | 4.2만 |
|---|
| 2026.01.27 | ₩14,922 | ₩14,962 | ₩14,922 | ₩14,949 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩14,949 | ₩14,976 | ₩14,936 | ₩14,956 | +0.04% | 3만 |
|---|
| 2026.01.23 | ₩14,949 | ₩14,962 | ₩14,936 | ₩14,956 | +0.04% | 4.2만 |
|---|
| 2026.01.22 | ₩14,909 | ₩14,994 | ₩14,909 | ₩14,962 | +0.36% | 3.7만 |
|---|
| 2026.01.21 | ₩14,936 | ₩14,936 | ₩14,869 | ₩14,922 | -0.09% | 3.4만 |
|---|
| 2026.01.20 | ₩14,896 | ₩14,909 | ₩14,869 | ₩14,889 | -0.04% | 6.4만 |
|---|
| 2026.01.16 | ₩14,917 | ₩14,922 | ₩14,896 | ₩14,922 | +0.04% | 8만 |
|---|
| 2026.01.15 | ₩14,922 | ₩14,922 | ₩14,882 | ₩14,909 | -0.09% | 4.7만 |
|---|
| 2026.01.14 | ₩14,869 | ₩14,896 | ₩14,869 | ₩14,889 | +0.13% | 3만 |
|---|
| 2026.01.13 | ₩14,896 | ₩14,896 | ₩14,856 | ₩14,889 | -0.04% | 8.2만 |
|---|
| 2026.01.12 | ₩14,882 | ₩14,882 | ₩14,845 | ₩14,862 | -0.13% | 3.6만 |
|---|
| 2026.01.09 | ₩14,856 | ₩14,882 | ₩14,856 | ₩14,876 | +0.13% | 5.3만 |
|---|
| 2026.01.08 | ₩14,816 | ₩14,869 | ₩14,816 | ₩14,862 | +0.32% | 2.8만 |
|---|
| 2026.01.07 | ₩14,845 | ₩14,856 | ₩14,829 | ₩14,849 | +0.03% | 1.8만 |
|---|
| 2026.01.06 | ₩14,882 | ₩14,882 | ₩14,829 | ₩14,862 | -0.13% | 2.8만 |
|---|
| 2026.01.05 | ₩14,829 | ₩14,869 | ₩14,816 | ₩14,862 | +0.22% | 6.3만 |
|---|
| 2026.01.02 | ₩14,802 | ₩14,842 | ₩14,802 | ₩14,822 | +0.14% | 3.3만 |
|---|
| 2025.12.31 | ₩14,829 | ₩14,856 | ₩14,789 | ₩14,802 | -0.18% | 12.3만 |
|---|
| 2025.12.30 | ₩14,936 | ₩14,949 | ₩14,882 | ₩14,916 | -0.13% | 8.7만 |
|---|
| 2025.12.29 | ₩14,976 | ₩14,976 | ₩14,909 | ₩14,929 | -0.31% | 6.4만 |
|---|
| 2025.12.26 | ₩14,901 | ₩14,922 | ₩14,896 | ₩14,916 | +0.10% | 1.4만 |
|---|
| 2025.12.24 | ₩14,842 | ₩14,909 | ₩14,842 | ₩14,904 | +0.41% | 3.8만 |
|---|
| 2025.12.23 | ₩14,922 | ₩14,922 | ₩14,842 | ₩14,876 | -0.31% | 5만 |
|---|
| 2025.12.22 | ₩14,856 | ₩14,869 | ₩14,842 | ₩14,856 | 0.00% | 2.2만 |
|---|
| 2025.12.19 | ₩14,842 | ₩14,869 | ₩14,814 | ₩14,856 | +0.09% | 3만 |
|---|
| 2025.12.18 | ₩14,842 | ₩14,909 | ₩14,816 | ₩14,849 | +0.04% | 7만 |
|---|
| 2025.12.17 | ₩14,826 | ₩14,853 | ₩14,776 | ₩14,809 | -0.12% | 9.8만 |
|---|
| 2025.12.16 | ₩14,842 | ₩14,842 | ₩14,776 | ₩14,809 | -0.22% | 3.2만 |
|---|
| 2025.12.15 | ₩14,802 | ₩14,829 | ₩14,789 | ₩14,809 | +0.05% | 4.9만 |
|---|
| 2025.12.12 | ₩14,802 | ₩14,809 | ₩14,776 | ₩14,796 | -0.05% | 2.6만 |
|---|
| 2025.12.11 | ₩14,856 | ₩14,856 | ₩14,769 | ₩14,793 | -0.42% | 5.2만 |
|---|
| 2025.12.10 | ₩14,762 | ₩14,882 | ₩14,749 | ₩14,794 | +0.22% | 6만 |
|---|
| 2025.12.09 | ₩14,776 | ₩14,789 | ₩14,762 | ₩14,769 | -0.05% | 2.1만 |
|---|
| 2025.12.08 | ₩14,816 | ₩14,816 | ₩14,750 | ₩14,786 | -0.20% | 6.2만 |
|---|
| 2025.12.05 | ₩14,822 | ₩14,861 | ₩14,802 | ₩14,822 | 0.00% | 3.4만 |
|---|
| 2025.12.04 | ₩14,802 | ₩14,842 | ₩14,796 | ₩14,822 | +0.14% | 3.7만 |
|---|
| 2025.12.03 | ₩14,816 | ₩14,816 | ₩14,789 | ₩14,809 | -0.05% | 5.4만 |
|---|
| 2025.12.02 | ₩14,762 | ₩14,820 | ₩14,762 | ₩14,816 | +0.36% | 3만 |
|---|
| 2025.12.01 | ₩14,869 | ₩14,896 | ₩14,777 | ₩14,796 | -0.49% | 7.9만 |
|---|
| 2025.11.28 | ₩14,816 | ₩14,842 | ₩14,802 | ₩14,829 | +0.09% | 1.6만 |
|---|
| 2025.11.26 | ₩14,842 | ₩14,909 | ₩14,829 | ₩14,877 | +0.23% | 8.5만 |
|---|
| 2025.11.25 | ₩14,828 | ₩14,909 | ₩14,776 | ₩14,834 | +0.04% | 16.5만 |
|---|
| 2025.11.24 | ₩14,749 | ₩14,810 | ₩14,749 | ₩14,789 | +0.27% | 24.2만 |
|---|
| 2025.11.21 | ₩14,745 | ₩14,789 | ₩14,736 | ₩14,782 | +0.25% | 37.4만 |
|---|
| 2025.11.20 | ₩14,776 | ₩14,789 | ₩14,749 | ₩14,769 | -0.05% | 2.6만 |
|---|
| 2025.11.19 | ₩14,722 | ₩14,802 | ₩14,722 | ₩14,750 | +0.19% | 2.4만 |
|---|
| 2025.11.18 | ₩14,709 | ₩14,749 | ₩14,696 | ₩14,729 | +0.14% | 5.2만 |
|---|
| 2025.11.17 | ₩14,749 | ₩14,762 | ₩14,722 | ₩14,722 | -0.18% | 6.4만 |
|---|
| 2025.11.14 | ₩14,776 | ₩14,786 | ₩14,722 | ₩14,756 | -0.14% | 4.9만 |
|---|
| 2025.11.13 | ₩14,776 | ₩14,776 | ₩14,736 | ₩14,742 | -0.23% | 4.4만 |
|---|
| 2025.11.12 | ₩14,802 | ₩14,821 | ₩14,776 | ₩14,789 | -0.09% | 10.5만 |
|---|
| 2025.11.11 | ₩14,842 | ₩14,917 | ₩14,736 | ₩14,836 | -0.04% | 1.9만 |
|---|
| 2025.11.10 | ₩14,802 | ₩14,869 | ₩14,736 | ₩14,836 | +0.23% | 4만 |
|---|
| 2025.11.07 | ₩14,749 | ₩14,829 | ₩14,736 | ₩14,762 | +0.09% | 4만 |
|---|
| 2025.11.06 | ₩14,762 | ₩14,789 | ₩14,722 | ₩14,749 | -0.09% | 3.4만 |
|---|
| 2025.11.05 | ₩14,802 | ₩14,909 | ₩14,722 | ₩14,796 | -0.05% | 4.7만 |
|---|
| 2025.11.04 | ₩14,736 | ₩14,802 | ₩14,736 | ₩14,769 | +0.23% | 4.9만 |
|---|
| 2025.11.03 | ₩14,842 | ₩14,856 | ₩14,762 | ₩14,776 | -0.45% | 15.1만 |
|---|
| 2025.10.31 | ₩14,856 | ₩14,856 | ₩14,789 | ₩14,836 | -0.13% | 5.6만 |
|---|
| 2025.10.30 | ₩14,909 | ₩14,914 | ₩14,856 | ₩14,896 | -0.09% | 8.1만 |
|---|
| 2025.10.29 | ₩15,029 | ₩15,029 | ₩14,922 | ₩14,922 | -0.71% | 5.9만 |
|---|
| 2025.10.28 | ₩14,942 | ₩14,976 | ₩14,936 | ₩14,949 | +0.04% | 8.7만 |
|---|
| 2025.10.27 | ₩14,949 | ₩14,976 | ₩14,896 | ₩14,957 | +0.05% | 6.9만 |
|---|
| 2025.10.24 | ₩14,936 | ₩14,962 | ₩14,856 | ₩14,929 | -0.04% | 16.5만 |
|---|
| 2025.10.23 | ₩14,869 | ₩14,949 | ₩14,856 | ₩14,876 | +0.04% | 3.2만 |
|---|
| 2025.10.22 | ₩14,909 | ₩14,909 | ₩14,842 | ₩14,862 | -0.31% | 4.3만 |
|---|
| 2025.10.21 | ₩14,842 | ₩14,882 | ₩14,842 | ₩14,882 | +0.27% | 2.1만 |
|---|
| 2025.10.20 | ₩14,829 | ₩14,876 | ₩14,829 | ₩14,876 | +0.31% | 2만 |
|---|
| 2025.10.17 | ₩14,882 | ₩14,882 | ₩14,829 | ₩14,869 | -0.09% | 5만 |
|---|
| 2025.10.16 | ₩14,922 | ₩14,989 | ₩14,849 | ₩14,856 | -0.45% | 13만 |
|---|
| 2025.10.15 | ₩14,896 | ₩14,922 | ₩14,842 | ₩14,882 | -0.09% | 5.7만 |
|---|
| 2025.10.14 | ₩14,802 | ₩14,829 | ₩14,749 | ₩14,816 | +0.09% | 30.2만 |
|---|
| 2025.10.13 | ₩14,762 | ₩14,802 | ₩14,762 | ₩14,796 | +0.23% | 3.5만 |
|---|
| 2025.10.10 | ₩14,854 | ₩14,856 | ₩14,709 | ₩14,769 | -0.57% | 7.1만 |
|---|