시장 데이터를 불러오는 중
전체 종목
Yields for You Income Strategy A ETF 과거 주가
Yields for You Income Strategy A ETF · YFYA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yields for You Income Strategy A ETF · YFYA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,929 | ₩12,942 | ₩12,929 | ₩12,942 | +0.10% | 200 |
| 2026.10.08 | ₩12,935 | ₩12,935 | ₩12,935 | ₩12,935 | 0.00% | 100 |
| 2026.10.07 | ₩12,935 | ₩12,935 | ₩12,935 | ₩12,935 | 0.00% | 100 |
| 2026.10.06 | ₩12,929 | ₩12,929 | ₩12,929 | ₩12,929 | 0.00% | 100 |
| 2026.10.05 | ₩12,922 | ₩12,922 | ₩12,922 | ₩12,922 | 0.00% | 100 |
| 2026.10.02 | ₩12,915 | ₩12,922 | ₩12,906 | ₩12,922 | +0.05% | 2.8천 |
| 2026.10.01 | ₩12,889 | ₩12,906 | ₩12,862 | ₩12,906 | +0.13% | 2.8천 |
| 2026.09.30 | ₩12,909 | ₩12,909 | ₩12,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,909 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩12,902 | ₩12,902 | ₩12,902 | ₩12,902 | 0.00% | 1.6천 |
|---|
| 2026.09.28 | ₩12,929 | ₩12,942 | ₩12,902 | ₩12,922 | -0.05% | 7.4천 |
|---|
| 2026.09.25 | ₩12,915 | ₩12,935 | ₩12,915 | ₩12,935 | +0.16% | 1.6천 |
|---|
| 2026.09.24 | ₩12,982 | ₩13,022 | ₩12,982 | ₩13,002 | +0.15% | 5.1천 |
|---|
| 2026.09.23 | ₩12,996 | ₩13,016 | ₩12,996 | ₩13,009 | +0.10% | 3.1천 |
|---|
| 2026.09.22 | ₩13,009 | ₩13,049 | ₩12,996 | ₩13,022 | +0.10% | 1.8천 |
|---|
| 2026.09.21 | ₩13,029 | ₩13,029 | ₩13,029 | ₩13,029 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩13,002 | ₩13,002 | ₩13,002 | ₩13,002 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩13,009 | ₩13,009 | ₩12,982 | ₩13,009 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩12,969 | ₩12,996 | ₩12,969 | ₩12,982 | +0.10% | 2.3천 |
|---|
| 2026.09.15 | ₩12,982 | ₩12,982 | ₩12,969 | ₩12,982 | 0.00% | 1.4천 |
|---|
| 2026.09.14 | ₩12,996 | ₩12,996 | ₩12,996 | ₩12,996 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩13,002 | ₩13,002 | ₩13,002 | ₩13,002 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩13,009 | ₩13,009 | ₩12,982 | ₩12,996 | -0.10% | 1.2만 |
|---|
| 2026.09.09 | ₩13,036 | ₩13,036 | ₩13,022 | ₩13,022 | -0.10% | 900 |
|---|
| 2026.09.08 | ₩13,009 | ₩13,062 | ₩13,009 | ₩13,036 | +0.21% | 400 |
|---|
| 2026.09.04 | ₩13,022 | ₩13,036 | ₩13,022 | ₩13,036 | +0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩13,029 | ₩13,049 | ₩13,029 | ₩13,036 | +0.05% | 700 |
|---|
| 2026.09.02 | ₩13,016 | ₩13,016 | ₩13,016 | ₩13,016 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩13,009 | ₩13,009 | ₩13,009 | ₩13,009 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩13,029 | ₩13,029 | ₩13,029 | ₩13,029 | 0.00% | 5.6천 |
|---|
| 2026.08.28 | ₩13,048 | ₩13,049 | ₩13,009 | ₩13,022 | -0.19% | 20.6만 |
|---|
| 2026.08.27 | ₩13,062 | ₩13,062 | ₩13,009 | ₩13,036 | -0.20% | 3천 |
|---|
| 2026.08.26 | ₩13,062 | ₩13,062 | ₩13,009 | ₩13,062 | 0.00% | 2만 |
|---|
| 2026.08.25 | ₩13,062 | ₩13,062 | ₩13,062 | ₩13,062 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,076 | ₩13,082 | ₩13,062 | ₩13,082 | +0.05% | 2.3천 |
|---|
| 2026.08.21 | ₩13,102 | ₩13,116 | ₩13,062 | ₩13,116 | +0.10% | 1.9만 |
|---|
| 2026.08.20 | ₩13,062 | ₩13,102 | ₩13,062 | ₩13,102 | +0.31% | 35만 |
|---|
| 2026.08.19 | ₩13,109 | ₩13,129 | ₩13,089 | ₩13,089 | -0.15% | 38.5만 |
|---|
| 2026.08.18 | ₩13,082 | ₩13,082 | ₩13,082 | ₩13,082 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩13,076 | ₩13,089 | ₩13,076 | ₩13,089 | +0.10% | 5.3만 |
|---|
| 2026.08.14 | ₩13,076 | ₩13,096 | ₩13,076 | ₩13,096 | +0.15% | 1.9만 |
|---|
| 2026.08.13 | ₩13,062 | ₩13,089 | ₩13,062 | ₩13,089 | +0.20% | 18.4만 |
|---|
| 2026.08.12 | ₩13,062 | ₩13,089 | ₩13,062 | ₩13,082 | +0.15% | 7.2만 |
|---|
| 2026.08.11 | ₩13,076 | ₩13,076 | ₩13,036 | ₩13,076 | 0.00% | 8.1천 |
|---|
| 2026.08.10 | ₩13,102 | ₩13,102 | ₩13,049 | ₩13,076 | -0.20% | 9.6천 |
|---|
| 2026.08.07 | ₩13,076 | ₩13,076 | ₩13,049 | ₩13,076 | 0.00% | 4.5만 |
|---|
| 2026.08.06 | ₩13,069 | ₩13,076 | ₩13,069 | ₩13,069 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩13,076 | ₩13,089 | ₩13,069 | ₩13,069 | -0.05% | 3.5천 |
|---|
| 2026.08.04 | ₩13,076 | ₩13,076 | ₩13,049 | ₩13,069 | -0.05% | 2.9만 |
|---|
| 2026.08.03 | ₩12,996 | ₩13,049 | ₩12,996 | ₩13,022 | +0.21% | 1.2만 |
|---|
| 2026.07.31 | ₩12,996 | ₩13,002 | ₩12,996 | ₩13,002 | +0.05% | 4.1천 |
|---|
| 2026.07.30 | ₩12,956 | ₩12,996 | ₩12,956 | ₩12,996 | +0.31% | 6.3천 |
|---|
| 2026.07.29 | ₩12,969 | ₩12,989 | ₩12,969 | ₩12,969 | 0.00% | 3.9천 |
|---|
| 2026.07.28 | ₩13,022 | ₩13,710 | ₩12,982 | ₩12,989 | -0.26% | 4.6만 |
|---|
| 2026.07.27 | ₩12,956 | ₩13,012 | ₩12,956 | ₩12,989 | +0.26% | 2천 |
|---|
| 2026.07.24 | ₩13,049 | ₩13,049 | ₩13,042 | ₩13,042 | -0.05% | 200 |
|---|
| 2026.07.23 | ₩13,022 | ₩13,049 | ₩13,022 | ₩13,049 | +0.21% | 1.3만 |
|---|
| 2026.07.22 | ₩13,076 | ₩13,076 | ₩13,076 | ₩13,076 | 0.00% | 3.1천 |
|---|
| 2026.07.21 | ₩13,062 | ₩13,076 | ₩13,062 | ₩13,076 | +0.10% | 100 |
|---|
| 2026.07.20 | ₩13,049 | ₩13,102 | ₩13,049 | ₩13,069 | +0.15% | 3.2천 |
|---|
| 2026.07.17 | ₩13,076 | ₩13,076 | ₩13,069 | ₩13,069 | -0.05% | 400 |
|---|
| 2026.07.16 | ₩13,076 | ₩13,102 | ₩13,076 | ₩13,082 | +0.05% | 6.1만 |
|---|
| 2026.07.15 | ₩13,116 | ₩13,116 | ₩13,049 | ₩13,116 | 0.00% | 2.8천 |
|---|
| 2026.07.14 | ₩13,062 | ₩13,102 | ₩13,062 | ₩13,082 | +0.15% | 3.6천 |
|---|
| 2026.07.13 | ₩13,076 | ₩13,076 | ₩13,076 | ₩13,076 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩13,089 | ₩13,089 | ₩13,089 | ₩13,089 | 0.00% | 5천 |
|---|
| 2026.07.09 | ₩13,062 | ₩13,076 | ₩13,062 | ₩13,076 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩13,069 | ₩13,069 | ₩13,069 | ₩13,069 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩13,102 | ₩13,102 | ₩13,049 | ₩13,069 | -0.25% | 1.8천 |
|---|
| 2026.07.06 | ₩13,076 | ₩13,082 | ₩13,076 | ₩13,082 | +0.05% | 1.7만 |
|---|
| 2026.07.02 | ₩13,102 | ₩13,102 | ₩13,036 | ₩13,069 | -0.25% | 6만 |
|---|
| 2026.07.01 | ₩12,421 | ₩13,102 | ₩12,421 | ₩13,062 | +5.16% | 8.3만 |
|---|
| 2026.06.30 | ₩13,022 | ₩13,089 | ₩13,022 | ₩13,069 | +0.36% | 5.8만 |
|---|
| 2026.06.29 | ₩13,036 | ₩13,062 | ₩13,036 | ₩13,056 | +0.15% | 4.1천 |
|---|
| 2026.06.26 | ₩13,042 | ₩13,062 | ₩13,022 | ₩13,042 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩13,036 | ₩13,049 | ₩13,036 | ₩13,049 | +0.10% | 3.3천 |
|---|
| 2026.06.24 | ₩13,116 | ₩13,116 | ₩13,089 | ₩13,102 | -0.10% | 1천 |
|---|
| 2026.06.23 | ₩13,076 | ₩13,109 | ₩13,076 | ₩13,109 | +0.26% | 300 |
|---|
| 2026.06.22 | ₩13,102 | ₩13,122 | ₩13,089 | ₩13,122 | +0.15% | 4.4천 |
|---|
| 2026.06.18 | ₩13,116 | ₩13,129 | ₩13,116 | ₩13,129 | +0.10% | 1.6천 |
|---|
| 2026.06.17 | ₩13,156 | ₩13,156 | ₩13,102 | ₩13,109 | -0.36% | 7.2천 |
|---|
| 2026.06.16 | ₩13,129 | ₩13,129 | ₩13,129 | ₩13,129 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩13,143 | ₩13,143 | ₩13,129 | ₩13,129 | -0.10% | 1.2만 |
|---|
| 2026.06.12 | ₩13,116 | ₩13,129 | ₩13,102 | ₩13,102 | -0.10% | 2.8천 |
|---|
| 2026.06.11 | ₩13,082 | ₩13,082 | ₩13,082 | ₩13,082 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩13,062 | ₩13,076 | ₩13,062 | ₩13,069 | +0.05% | 4.7천 |
|---|
| 2026.06.09 | ₩13,069 | ₩13,069 | ₩13,069 | ₩13,069 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩13,049 | ₩13,082 | ₩13,049 | ₩13,082 | +0.26% | 200 |
|---|
| 2026.06.05 | ₩13,076 | ₩13,089 | ₩13,076 | ₩13,077 | +0.01% | 1.5만 |
|---|
| 2026.06.04 | ₩13,143 | ₩13,143 | ₩13,143 | ₩13,143 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩13,062 | ₩13,196 | ₩13,062 | ₩13,196 | +1.02% | 2.6만 |
|---|
| 2026.06.02 | ₩13,143 | ₩13,143 | ₩13,143 | ₩13,143 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩13,062 | ₩13,196 | ₩13,062 | ₩13,196 | +1.02% | 1.5만 |
|---|
| 2026.05.29 | ₩13,089 | ₩13,169 | ₩13,089 | ₩13,169 | +0.61% | 1.7천 |
|---|
| 2026.05.28 | ₩13,089 | ₩13,143 | ₩13,062 | ₩13,143 | +0.41% | 2.1만 |
|---|
| 2026.05.27 | ₩13,089 | ₩13,196 | ₩13,076 | ₩13,196 | +0.82% | 2.1만 |
|---|
| 2026.05.26 | ₩13,129 | ₩13,156 | ₩13,129 | ₩13,156 | +0.20% | 1.7천 |
|---|
| 2026.05.22 | ₩13,136 | ₩13,143 | ₩13,129 | ₩13,136 | 0.00% | 1.3천 |
|---|
| 2026.05.21 | ₩13,156 | ₩13,156 | ₩13,116 | ₩13,129 | -0.20% | 3.5만 |
|---|
| 2026.05.20 | ₩13,143 | ₩13,143 | ₩13,102 | ₩13,129 | -0.10% | 3.8만 |
|---|
| 2026.05.19 | ₩13,143 | ₩13,143 | ₩13,116 | ₩13,116 | -0.20% | 4.4만 |
|---|
| 2026.05.18 | ₩13,156 | ₩13,156 | ₩13,089 | ₩13,124 | -0.24% | 2.4만 |
|---|
| 2026.05.15 | ₩13,102 | ₩13,143 | ₩13,102 | ₩13,122 | +0.15% | 4만 |
|---|
| 2026.05.14 | ₩13,116 | ₩13,143 | ₩13,116 | ₩13,129 | +0.10% | 7.5천 |
|---|
| 2026.05.13 | ₩13,143 | ₩13,143 | ₩13,129 | ₩13,129 | -0.10% | 2.9만 |
|---|
| 2026.05.12 | ₩13,102 | ₩13,143 | ₩13,102 | ₩13,129 | +0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩13,143 | ₩13,143 | ₩13,116 | ₩13,122 | -0.15% | 2.9천 |
|---|
| 2026.05.08 | ₩13,102 | ₩13,161 | ₩13,102 | ₩13,136 | +0.25% | 800 |
|---|
| 2026.05.07 | ₩13,108 | ₩13,129 | ₩13,108 | ₩13,129 | +0.16% | 4.4만 |
|---|
| 2026.05.06 | ₩13,129 | ₩13,129 | ₩13,129 | ₩13,129 | 0.00% | 1.5만 |
|---|
| 2026.05.05 | ₩13,143 | ₩13,143 | ₩13,089 | ₩13,122 | -0.15% | 8.1만 |
|---|
| 2026.05.04 | ₩13,156 | ₩13,156 | ₩13,116 | ₩13,122 | -0.25% | 4천 |
|---|
| 2026.05.01 | ₩13,156 | ₩13,156 | ₩13,129 | ₩13,136 | -0.15% | 5.4천 |
|---|
| 2026.04.30 | ₩13,129 | ₩13,143 | ₩13,116 | ₩13,129 | 0.00% | 4.5천 |
|---|
| 2026.04.29 | ₩13,129 | ₩13,129 | ₩13,106 | ₩13,116 | -0.10% | 2.2천 |
|---|
| 2026.04.28 | ₩13,102 | ₩13,143 | ₩13,102 | ₩13,122 | +0.15% | 2.7만 |
|---|
| 2026.04.27 | ₩13,143 | ₩13,143 | ₩13,102 | ₩13,122 | -0.15% | 3.4만 |
|---|
| 2026.04.24 | ₩13,169 | ₩13,209 | ₩13,169 | ₩13,189 | +0.15% | 4.1만 |
|---|
| 2026.04.23 | ₩13,129 | ₩13,209 | ₩13,122 | ₩13,122 | -0.05% | 7.8만 |
|---|
| 2026.04.22 | ₩13,196 | ₩13,209 | ₩13,122 | ₩13,122 | -0.56% | 1.1만 |
|---|
| 2026.04.21 | ₩13,175 | ₩13,175 | ₩13,122 | ₩13,122 | -0.40% | 400 |
|---|
| 2026.04.20 | ₩13,143 | ₩13,209 | ₩13,129 | ₩13,129 | -0.10% | 4.3천 |
|---|
| 2026.04.17 | ₩13,236 | ₩13,249 | ₩13,143 | ₩13,143 | -0.71% | 2.1천 |
|---|
| 2026.04.16 | ₩13,036 | ₩13,183 | ₩13,036 | ₩13,102 | +0.51% | 4.1천 |
|---|
| 2026.04.15 | ₩13,036 | ₩13,183 | ₩13,036 | ₩13,109 | +0.56% | 8천 |
|---|
| 2026.04.14 | ₩13,129 | ₩13,129 | ₩13,129 | ₩13,129 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩13,081 | ₩13,223 | ₩13,036 | ₩13,116 | +0.27% | 1.2만 |
|---|
| 2026.04.10 | ₩13,137 | ₩13,137 | ₩13,137 | ₩13,137 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩13,169 | ₩13,169 | ₩13,122 | ₩13,122 | -0.35% | 2.9천 |
|---|
| 2026.04.08 | ₩13,116 | ₩13,122 | ₩13,116 | ₩13,122 | +0.05% | 2.4천 |
|---|
| 2026.04.07 | ₩13,093 | ₩13,093 | ₩13,093 | ₩13,093 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩13,102 | ₩13,102 | ₩13,089 | ₩13,102 | 0.00% | 2.8천 |
|---|
| 2026.04.02 | ₩13,076 | ₩13,196 | ₩13,076 | ₩13,169 | +0.72% | 1.2만 |
|---|
| 2026.04.01 | ₩13,062 | ₩13,089 | ₩13,062 | ₩13,084 | +0.16% | 6.7만 |
|---|
| 2026.03.31 | ₩13,183 | ₩13,183 | ₩13,050 | ₩13,050 | -1.00% | 3.8천 |
|---|
| 2026.03.30 | ₩13,022 | ₩13,156 | ₩13,009 | ₩13,029 | +0.05% | 1.5만 |
|---|
| 2026.03.27 | ₩13,022 | ₩13,022 | ₩13,016 | ₩13,016 | -0.05% | 900 |
|---|
| 2026.03.26 | ₩13,049 | ₩13,196 | ₩13,049 | ₩13,169 | +0.92% | 1만 |
|---|
| 2026.03.25 | ₩12,969 | ₩13,076 | ₩12,969 | ₩13,076 | +0.82% | 400 |
|---|
| 2026.03.24 | ₩13,276 | ₩13,276 | ₩13,122 | ₩13,122 | -1.16% | 500 |
|---|
| 2026.03.23 | ₩13,129 | ₩13,136 | ₩13,129 | ₩13,129 | 0.00% | 4.1만 |
|---|
| 2026.03.20 | ₩13,143 | ₩13,249 | ₩13,129 | ₩13,183 | +0.30% | 9.3천 |
|---|
| 2026.03.19 | ₩13,136 | ₩13,136 | ₩13,136 | ₩13,136 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩13,169 | ₩13,276 | ₩13,122 | ₩13,122 | -0.35% | 2.4만 |
|---|
| 2026.03.17 | ₩13,062 | ₩13,276 | ₩13,062 | ₩13,062 | 0.00% | 2.6천 |
|---|
| 2026.03.16 | ₩13,036 | ₩13,303 | ₩13,036 | ₩13,049 | +0.10% | 2.8만 |
|---|
| 2026.03.13 | ₩13,062 | ₩13,263 | ₩13,049 | ₩13,049 | -0.10% | 3.2천 |
|---|
| 2026.03.12 | ₩13,156 | ₩13,276 | ₩13,156 | ₩13,156 | 0.00% | 2.6만 |
|---|
| 2026.03.11 | ₩13,169 | ₩13,289 | ₩13,169 | ₩13,263 | +0.71% | 1.1만 |
|---|
| 2026.03.10 | ₩13,329 | ₩13,356 | ₩13,169 | ₩13,263 | -0.50% | 1.2만 |
|---|
| 2026.03.09 | ₩13,076 | ₩13,076 | ₩13,062 | ₩13,062 | -0.10% | 1.5천 |
|---|
| 2026.03.06 | ₩13,196 | ₩13,329 | ₩13,164 | ₩13,189 | -0.05% | 4.4천 |
|---|
| 2026.03.05 | ₩13,196 | ₩13,205 | ₩13,196 | ₩13,205 | +0.07% | 300 |
|---|
| 2026.03.04 | ₩13,223 | ₩13,236 | ₩13,216 | ₩13,236 | +0.10% | 1만 |
|---|
| 2026.03.03 | ₩13,183 | ₩13,223 | ₩13,183 | ₩13,203 | +0.15% | 8.8천 |
|---|
| 2026.03.02 | ₩13,223 | ₩13,249 | ₩13,209 | ₩13,235 | +0.09% | 1.8만 |
|---|
| 2026.02.27 | ₩13,223 | ₩13,249 | ₩13,223 | ₩13,249 | +0.20% | 3.7천 |
|---|
| 2026.02.26 | ₩13,236 | ₩13,236 | ₩13,209 | ₩13,223 | -0.10% | 2.6만 |
|---|
| 2026.02.25 | ₩13,209 | ₩13,229 | ₩13,209 | ₩13,229 | +0.15% | 100 |
|---|
| 2026.02.24 | ₩13,289 | ₩13,289 | ₩13,283 | ₩13,289 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩13,276 | ₩13,303 | ₩13,263 | ₩13,263 | -0.10% | 2만 |
|---|
| 2026.02.20 | ₩13,296 | ₩13,296 | ₩13,289 | ₩13,289 | -0.05% | 3.9천 |
|---|
| 2026.02.19 | ₩13,276 | ₩13,289 | ₩13,276 | ₩13,283 | +0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩13,263 | ₩13,303 | ₩13,263 | ₩13,263 | 0.00% | 5.8만 |
|---|
| 2026.02.17 | ₩13,249 | ₩13,303 | ₩13,249 | ₩13,249 | 0.00% | 1.5만 |
|---|
| 2026.02.13 | ₩13,264 | ₩13,269 | ₩13,260 | ₩13,260 | -0.03% | 1.1만 |
|---|
| 2026.02.12 | ₩13,276 | ₩13,276 | ₩13,236 | ₩13,236 | -0.30% | 5.2천 |
|---|
| 2026.02.11 | ₩13,263 | ₩13,303 | ₩13,263 | ₩13,303 | +0.30% | 2.9천 |
|---|
| 2026.02.10 | ₩13,303 | ₩13,303 | ₩13,249 | ₩13,255 | -0.36% | 6.8천 |
|---|
| 2026.02.09 | ₩13,289 | ₩13,289 | ₩13,263 | ₩13,276 | -0.10% | 3.4천 |
|---|
| 2026.02.06 | ₩13,276 | ₩13,289 | ₩13,236 | ₩13,269 | -0.05% | 1.2만 |
|---|
| 2026.02.05 | ₩13,249 | ₩13,249 | ₩13,223 | ₩13,236 | -0.10% | 4.3만 |
|---|
| 2026.02.04 | ₩13,263 | ₩13,276 | ₩13,259 | ₩13,259 | -0.03% | 2만 |
|---|
| 2026.02.03 | ₩13,256 | ₩13,263 | ₩13,256 | ₩13,263 | +0.05% | 8.2천 |
|---|
| 2026.02.02 | ₩13,263 | ₩13,303 | ₩13,263 | ₩13,276 | +0.10% | 3.3만 |
|---|
| 2026.01.30 | ₩13,289 | ₩13,289 | ₩13,249 | ₩13,263 | -0.20% | 1.2만 |
|---|
| 2026.01.29 | ₩13,249 | ₩13,289 | ₩13,249 | ₩13,263 | +0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩13,289 | ₩13,289 | ₩13,236 | ₩13,263 | -0.20% | 3.9만 |
|---|
| 2026.01.27 | ₩13,263 | ₩13,289 | ₩13,236 | ₩13,263 | 0.00% | 4.6천 |
|---|
| 2026.01.26 | ₩13,263 | ₩13,289 | ₩13,223 | ₩13,276 | +0.10% | 9.8만 |
|---|
| 2026.01.23 | ₩13,276 | ₩13,343 | ₩13,276 | ₩13,343 | +0.50% | 3.9만 |
|---|
| 2026.01.22 | ₩13,303 | ₩13,316 | ₩13,276 | ₩13,312 | +0.07% | 9.1만 |
|---|
| 2026.01.21 | ₩13,287 | ₩13,289 | ₩13,263 | ₩13,289 | +0.02% | 6.5만 |
|---|
| 2026.01.20 | ₩13,283 | ₩13,303 | ₩13,263 | ₩13,275 | -0.06% | 2.5만 |
|---|
| 2026.01.16 | ₩13,303 | ₩13,316 | ₩13,303 | ₩13,316 | +0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩13,296 | ₩13,316 | ₩13,276 | ₩13,316 | +0.15% | 3.9만 |
|---|
| 2026.01.14 | ₩13,303 | ₩13,303 | ₩13,263 | ₩13,283 | -0.15% | 4.8천 |
|---|
| 2026.01.13 | ₩13,276 | ₩13,303 | ₩13,276 | ₩13,289 | +0.10% | 8.6만 |
|---|
| 2026.01.12 | ₩13,263 | ₩13,303 | ₩13,263 | ₩13,303 | +0.30% | 1.6만 |
|---|
| 2026.01.09 | ₩13,303 | ₩13,303 | ₩13,263 | ₩13,303 | 0.00% | 2.2만 |
|---|
| 2026.01.08 | ₩13,263 | ₩13,289 | ₩13,263 | ₩13,269 | +0.05% | 2.8만 |
|---|
| 2026.01.07 | ₩13,263 | ₩13,289 | ₩13,263 | ₩13,269 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩13,263 | ₩13,276 | ₩13,249 | ₩13,269 | +0.05% | 5천 |
|---|
| 2026.01.05 | ₩13,249 | ₩13,263 | ₩13,236 | ₩13,249 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩13,236 | ₩13,249 | ₩13,223 | ₩13,249 | +0.10% | 3.6천 |
|---|
| 2025.12.31 | ₩13,236 | ₩13,243 | ₩13,209 | ₩13,224 | -0.09% | 1.7만 |
|---|
| 2025.12.30 | ₩13,249 | ₩13,249 | ₩13,223 | ₩13,223 | -0.20% | 7.8만 |
|---|
| 2025.12.29 | ₩13,229 | ₩13,236 | ₩13,228 | ₩13,236 | +0.05% | 3.3천 |
|---|
| 2025.12.26 | ₩13,236 | ₩13,236 | ₩13,223 | ₩13,236 | 0.00% | 4.5천 |
|---|
| 2025.12.24 | ₩13,236 | ₩13,236 | ₩13,229 | ₩13,229 | -0.05% | 2.2만 |
|---|
| 2025.12.23 | ₩13,223 | ₩13,263 | ₩13,223 | ₩13,236 | +0.10% | 1.1만 |
|---|
| 2025.12.22 | ₩13,423 | ₩13,423 | ₩13,223 | ₩13,223 | -1.49% | 1.2천 |
|---|
| 2025.12.19 | ₩13,209 | ₩13,249 | ₩13,196 | ₩13,223 | +0.10% | 1.2만 |
|---|
| 2025.12.18 | ₩13,196 | ₩13,223 | ₩13,183 | ₩13,209 | +0.10% | 1.7만 |
|---|
| 2025.12.17 | ₩13,169 | ₩13,209 | ₩13,169 | ₩13,203 | +0.25% | 2.2천 |
|---|
| 2025.12.16 | ₩13,223 | ₩13,223 | ₩13,183 | ₩13,209 | -0.10% | 1.4만 |
|---|
| 2025.12.15 | ₩13,236 | ₩13,249 | ₩13,183 | ₩13,216 | -0.15% | 1.4만 |
|---|
| 2025.12.12 | ₩13,249 | ₩13,410 | ₩13,223 | ₩13,249 | 0.00% | 1.7만 |
|---|
| 2025.12.11 | ₩13,223 | ₩13,249 | ₩13,223 | ₩13,229 | +0.05% | 7.4천 |
|---|
| 2025.12.10 | ₩13,209 | ₩13,249 | ₩13,209 | ₩13,209 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩13,209 | ₩13,209 | ₩13,196 | ₩13,196 | -0.10% | 1.2만 |
|---|
| 2025.12.08 | ₩13,196 | ₩13,223 | ₩13,183 | ₩13,209 | +0.10% | 2만 |
|---|
| 2025.12.05 | ₩13,236 | ₩13,236 | ₩13,183 | ₩13,209 | -0.20% | 1.7만 |
|---|
| 2025.12.04 | ₩13,183 | ₩13,197 | ₩13,169 | ₩13,196 | +0.10% | 4.9천 |
|---|
| 2025.12.03 | ₩13,209 | ₩13,209 | ₩13,203 | ₩13,203 | -0.05% | 1.5천 |
|---|
| 2025.12.02 | ₩13,179 | ₩13,196 | ₩13,172 | ₩13,196 | +0.13% | 4.3만 |
|---|
| 2025.12.01 | ₩13,169 | ₩13,209 | ₩13,156 | ₩13,156 | -0.10% | 9.5천 |
|---|
| 2025.11.28 | ₩13,187 | ₩13,203 | ₩13,183 | ₩13,203 | +0.12% | 800 |
|---|
| 2025.11.26 | ₩13,192 | ₩13,192 | ₩13,169 | ₩13,189 | -0.02% | 6.6천 |
|---|
| 2025.11.25 | ₩13,169 | ₩13,196 | ₩13,169 | ₩13,176 | +0.05% | 3.5천 |
|---|
| 2025.11.24 | ₩13,169 | ₩13,196 | ₩13,156 | ₩13,196 | +0.20% | 3만 |
|---|
| 2025.11.21 | ₩13,143 | ₩13,143 | ₩13,143 | ₩13,143 | 0.00% | 1.3천 |
|---|
| 2025.11.20 | ₩13,156 | ₩13,156 | ₩13,143 | ₩13,149 | -0.05% | 4.4만 |
|---|
| 2025.11.19 | ₩13,143 | ₩13,143 | ₩13,137 | ₩13,137 | -0.04% | 3.4천 |
|---|
| 2025.11.18 | ₩13,129 | ₩13,169 | ₩13,129 | ₩13,148 | +0.14% | 1.6만 |
|---|
| 2025.11.17 | ₩13,143 | ₩13,169 | ₩13,143 | ₩13,156 | +0.10% | 8.9천 |
|---|
| 2025.11.14 | ₩13,156 | ₩13,183 | ₩13,143 | ₩13,163 | +0.05% | 1.2만 |
|---|
| 2025.11.13 | ₩13,156 | ₩13,169 | ₩13,129 | ₩13,169 | +0.10% | 4천 |
|---|
| 2025.11.12 | ₩13,156 | ₩13,196 | ₩13,156 | ₩13,172 | +0.12% | 8.4천 |
|---|
| 2025.11.11 | ₩13,156 | ₩13,183 | ₩13,156 | ₩13,176 | +0.15% | 1.2만 |
|---|
| 2025.11.10 | ₩13,169 | ₩13,169 | ₩13,160 | ₩13,169 | 0.00% | 3.6천 |
|---|
| 2025.11.07 | ₩13,156 | ₩13,156 | ₩13,149 | ₩13,149 | -0.05% | 7.6천 |
|---|
| 2025.11.06 | ₩13,129 | ₩13,149 | ₩13,129 | ₩13,149 | +0.15% | 7천 |
|---|
| 2025.11.05 | ₩13,169 | ₩13,183 | ₩13,156 | ₩13,160 | -0.07% | 5.6만 |
|---|
| 2025.11.04 | ₩13,156 | ₩13,169 | ₩13,129 | ₩13,149 | -0.05% | 6.7만 |
|---|
| 2025.11.03 | ₩13,143 | ₩13,169 | ₩13,143 | ₩13,156 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩13,183 | ₩13,183 | ₩13,143 | ₩13,163 | -0.15% | 2.9천 |
|---|
| 2025.10.30 | ₩13,156 | ₩13,169 | ₩13,156 | ₩13,169 | +0.10% | 1.3천 |
|---|
| 2025.10.29 | ₩13,143 | ₩13,183 | ₩13,143 | ₩13,143 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩13,169 | ₩13,196 | ₩13,169 | ₩13,169 | 0.00% | 2.1만 |
|---|
| 2025.10.27 | ₩13,143 | ₩13,196 | ₩13,143 | ₩13,176 | +0.25% | 3.5천 |
|---|
| 2025.10.24 | ₩13,236 | ₩13,236 | ₩13,229 | ₩13,229 | -0.05% | 1천 |
|---|
| 2025.10.23 | ₩13,223 | ₩13,223 | ₩13,216 | ₩13,216 | -0.05% | 6.5천 |
|---|
| 2025.10.22 | ₩13,196 | ₩13,223 | ₩13,196 | ₩13,216 | +0.15% | 1만 |
|---|
| 2025.10.21 | ₩13,223 | ₩13,236 | ₩13,223 | ₩13,223 | 0.00% | 7.3천 |
|---|
| 2025.10.20 | ₩13,209 | ₩13,223 | ₩13,203 | ₩13,203 | -0.05% | 1.6만 |
|---|
| 2025.10.17 | ₩13,183 | ₩13,189 | ₩13,169 | ₩13,189 | +0.05% | 1.1만 |
|---|
| 2025.10.16 | ₩13,189 | ₩13,209 | ₩13,169 | ₩13,183 | -0.05% | 5.3만 |
|---|
| 2025.10.15 | ₩13,169 | ₩13,196 | ₩13,169 | ₩13,189 | +0.15% | 1.8만 |
|---|
| 2025.10.14 | ₩13,169 | ₩13,196 | ₩13,169 | ₩13,176 | +0.05% | 1.8만 |
|---|
| 2025.10.13 | ₩13,196 | ₩13,209 | ₩13,188 | ₩13,188 | -0.06% | 1.6만 |
|---|
| 2025.10.10 | ₩13,209 | ₩13,209 | ₩13,163 | ₩13,196 | -0.10% | 9.2천 |
|---|