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 | ₩12,933 | ₩12,947 | ₩12,933 | ₩12,947 | +0.10% | 200 |
| 2026.10.08 | ₩12,940 | ₩12,940 | ₩12,940 | ₩12,940 | 0.00% | 100 |
| 2026.10.07 | ₩12,940 | ₩12,940 | ₩12,940 | ₩12,940 | 0.00% | 100 |
| 2026.10.06 | ₩12,933 | ₩12,933 | ₩12,933 | ₩12,933 | 0.00% | 100 |
| 2026.10.05 | ₩12,927 | ₩12,927 | ₩12,927 | ₩12,927 | 0.00% | 100 |
| 2026.10.02 | ₩12,920 | ₩12,927 | ₩12,911 | ₩12,927 | +0.05% | 2.8천 |
| 2026.10.01 | ₩12,893 | ₩12,911 | ₩12,866 | ₩12,911 | +0.13% | 2.8천 |
| 2026.09.30 | ₩12,913 | ₩12,913 | ₩12,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,913 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩12,907 | ₩12,907 | ₩12,907 | ₩12,907 | 0.00% | 1.6천 |
|---|
| 2026.09.28 | ₩12,933 | ₩12,947 | ₩12,907 | ₩12,927 | -0.05% | 7.4천 |
|---|
| 2026.09.25 | ₩12,920 | ₩12,940 | ₩12,920 | ₩12,940 | +0.16% | 1.6천 |
|---|
| 2026.09.24 | ₩12,987 | ₩13,027 | ₩12,987 | ₩13,007 | +0.15% | 5.1천 |
|---|
| 2026.09.23 | ₩13,000 | ₩13,020 | ₩13,000 | ₩13,013 | +0.10% | 3.1천 |
|---|
| 2026.09.22 | ₩13,013 | ₩13,054 | ₩13,000 | ₩13,027 | +0.10% | 1.8천 |
|---|
| 2026.09.21 | ₩13,033 | ₩13,033 | ₩13,033 | ₩13,033 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩13,007 | ₩13,007 | ₩13,007 | ₩13,007 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩13,013 | ₩13,013 | ₩12,987 | ₩13,013 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩12,973 | ₩13,000 | ₩12,973 | ₩12,987 | +0.10% | 2.3천 |
|---|
| 2026.09.15 | ₩12,987 | ₩12,987 | ₩12,973 | ₩12,987 | 0.00% | 1.4천 |
|---|
| 2026.09.14 | ₩13,000 | ₩13,000 | ₩13,000 | ₩13,000 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩13,007 | ₩13,007 | ₩13,007 | ₩13,007 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩13,013 | ₩13,013 | ₩12,987 | ₩13,000 | -0.10% | 1.2만 |
|---|
| 2026.09.09 | ₩13,040 | ₩13,040 | ₩13,027 | ₩13,027 | -0.10% | 900 |
|---|
| 2026.09.08 | ₩13,013 | ₩13,067 | ₩13,013 | ₩13,040 | +0.21% | 400 |
|---|
| 2026.09.04 | ₩13,027 | ₩13,040 | ₩13,027 | ₩13,040 | +0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩13,033 | ₩13,054 | ₩13,033 | ₩13,040 | +0.05% | 700 |
|---|
| 2026.09.02 | ₩13,020 | ₩13,020 | ₩13,020 | ₩13,020 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩13,013 | ₩13,013 | ₩13,013 | ₩13,013 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩13,033 | ₩13,033 | ₩13,033 | ₩13,033 | 0.00% | 5.6천 |
|---|
| 2026.08.28 | ₩13,052 | ₩13,054 | ₩13,013 | ₩13,027 | -0.19% | 20.6만 |
|---|
| 2026.08.27 | ₩13,067 | ₩13,067 | ₩13,013 | ₩13,040 | -0.20% | 3천 |
|---|
| 2026.08.26 | ₩13,067 | ₩13,067 | ₩13,013 | ₩13,067 | 0.00% | 2만 |
|---|
| 2026.08.25 | ₩13,067 | ₩13,067 | ₩13,067 | ₩13,067 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,080 | ₩13,087 | ₩13,067 | ₩13,087 | +0.05% | 2.3천 |
|---|
| 2026.08.21 | ₩13,107 | ₩13,120 | ₩13,067 | ₩13,120 | +0.10% | 1.9만 |
|---|
| 2026.08.20 | ₩13,067 | ₩13,107 | ₩13,067 | ₩13,107 | +0.31% | 35만 |
|---|
| 2026.08.19 | ₩13,114 | ₩13,134 | ₩13,094 | ₩13,094 | -0.15% | 38.5만 |
|---|
| 2026.08.18 | ₩13,087 | ₩13,087 | ₩13,087 | ₩13,087 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩13,080 | ₩13,094 | ₩13,080 | ₩13,094 | +0.10% | 5.3만 |
|---|
| 2026.08.14 | ₩13,080 | ₩13,100 | ₩13,080 | ₩13,100 | +0.15% | 1.9만 |
|---|
| 2026.08.13 | ₩13,067 | ₩13,094 | ₩13,067 | ₩13,094 | +0.20% | 18.4만 |
|---|
| 2026.08.12 | ₩13,067 | ₩13,094 | ₩13,067 | ₩13,087 | +0.15% | 7.2만 |
|---|
| 2026.08.11 | ₩13,080 | ₩13,080 | ₩13,040 | ₩13,080 | 0.00% | 8.1천 |
|---|
| 2026.08.10 | ₩13,107 | ₩13,107 | ₩13,054 | ₩13,080 | -0.20% | 9.6천 |
|---|
| 2026.08.07 | ₩13,080 | ₩13,080 | ₩13,054 | ₩13,080 | 0.00% | 4.5만 |
|---|
| 2026.08.06 | ₩13,074 | ₩13,080 | ₩13,074 | ₩13,074 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩13,080 | ₩13,094 | ₩13,074 | ₩13,074 | -0.05% | 3.5천 |
|---|
| 2026.08.04 | ₩13,080 | ₩13,080 | ₩13,054 | ₩13,074 | -0.05% | 2.9만 |
|---|
| 2026.08.03 | ₩13,000 | ₩13,054 | ₩13,000 | ₩13,027 | +0.21% | 1.2만 |
|---|
| 2026.07.31 | ₩13,000 | ₩13,007 | ₩13,000 | ₩13,007 | +0.05% | 4.1천 |
|---|
| 2026.07.30 | ₩12,960 | ₩13,000 | ₩12,960 | ₩13,000 | +0.31% | 6.3천 |
|---|
| 2026.07.29 | ₩12,973 | ₩12,993 | ₩12,973 | ₩12,973 | 0.00% | 3.9천 |
|---|
| 2026.07.28 | ₩13,027 | ₩13,715 | ₩12,987 | ₩12,993 | -0.26% | 4.6만 |
|---|
| 2026.07.27 | ₩12,960 | ₩13,016 | ₩12,960 | ₩12,993 | +0.26% | 2천 |
|---|
| 2026.07.24 | ₩13,054 | ₩13,054 | ₩13,047 | ₩13,047 | -0.05% | 200 |
|---|
| 2026.07.23 | ₩13,027 | ₩13,054 | ₩13,027 | ₩13,054 | +0.21% | 1.3만 |
|---|
| 2026.07.22 | ₩13,080 | ₩13,080 | ₩13,080 | ₩13,080 | 0.00% | 3.1천 |
|---|
| 2026.07.21 | ₩13,067 | ₩13,080 | ₩13,067 | ₩13,080 | +0.10% | 100 |
|---|
| 2026.07.20 | ₩13,054 | ₩13,107 | ₩13,054 | ₩13,074 | +0.15% | 3.2천 |
|---|
| 2026.07.17 | ₩13,080 | ₩13,080 | ₩13,074 | ₩13,074 | -0.05% | 400 |
|---|
| 2026.07.16 | ₩13,080 | ₩13,107 | ₩13,080 | ₩13,087 | +0.05% | 6.1만 |
|---|
| 2026.07.15 | ₩13,120 | ₩13,120 | ₩13,054 | ₩13,120 | 0.00% | 2.8천 |
|---|
| 2026.07.14 | ₩13,067 | ₩13,107 | ₩13,067 | ₩13,087 | +0.15% | 3.6천 |
|---|
| 2026.07.13 | ₩13,080 | ₩13,080 | ₩13,080 | ₩13,080 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩13,094 | ₩13,094 | ₩13,094 | ₩13,094 | 0.00% | 5천 |
|---|
| 2026.07.09 | ₩13,067 | ₩13,080 | ₩13,067 | ₩13,080 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩13,074 | ₩13,074 | ₩13,074 | ₩13,074 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩13,107 | ₩13,107 | ₩13,054 | ₩13,074 | -0.25% | 1.8천 |
|---|
| 2026.07.06 | ₩13,080 | ₩13,087 | ₩13,080 | ₩13,087 | +0.05% | 1.7만 |
|---|
| 2026.07.02 | ₩13,107 | ₩13,107 | ₩13,040 | ₩13,074 | -0.25% | 6만 |
|---|
| 2026.07.01 | ₩12,426 | ₩13,107 | ₩12,426 | ₩13,067 | +5.16% | 8.3만 |
|---|
| 2026.06.30 | ₩13,027 | ₩13,094 | ₩13,027 | ₩13,074 | +0.36% | 5.8만 |
|---|
| 2026.06.29 | ₩13,040 | ₩13,067 | ₩13,040 | ₩13,060 | +0.15% | 4.1천 |
|---|
| 2026.06.26 | ₩13,047 | ₩13,067 | ₩13,027 | ₩13,047 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩13,040 | ₩13,054 | ₩13,040 | ₩13,054 | +0.10% | 3.3천 |
|---|
| 2026.06.24 | ₩13,120 | ₩13,120 | ₩13,094 | ₩13,107 | -0.10% | 1천 |
|---|
| 2026.06.23 | ₩13,080 | ₩13,114 | ₩13,080 | ₩13,114 | +0.26% | 300 |
|---|
| 2026.06.22 | ₩13,107 | ₩13,127 | ₩13,094 | ₩13,127 | +0.15% | 4.4천 |
|---|
| 2026.06.18 | ₩13,120 | ₩13,134 | ₩13,120 | ₩13,134 | +0.10% | 1.6천 |
|---|
| 2026.06.17 | ₩13,160 | ₩13,160 | ₩13,107 | ₩13,114 | -0.36% | 7.2천 |
|---|
| 2026.06.16 | ₩13,134 | ₩13,134 | ₩13,134 | ₩13,134 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩13,147 | ₩13,147 | ₩13,134 | ₩13,134 | -0.10% | 1.2만 |
|---|
| 2026.06.12 | ₩13,120 | ₩13,134 | ₩13,107 | ₩13,107 | -0.10% | 2.8천 |
|---|
| 2026.06.11 | ₩13,087 | ₩13,087 | ₩13,087 | ₩13,087 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩13,067 | ₩13,080 | ₩13,067 | ₩13,074 | +0.05% | 4.7천 |
|---|
| 2026.06.09 | ₩13,074 | ₩13,074 | ₩13,074 | ₩13,074 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩13,054 | ₩13,087 | ₩13,054 | ₩13,087 | +0.26% | 200 |
|---|
| 2026.06.05 | ₩13,080 | ₩13,094 | ₩13,080 | ₩13,082 | +0.01% | 1.5만 |
|---|
| 2026.06.04 | ₩13,147 | ₩13,147 | ₩13,147 | ₩13,147 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩13,067 | ₩13,200 | ₩13,067 | ₩13,200 | +1.02% | 2.6만 |
|---|
| 2026.06.02 | ₩13,147 | ₩13,147 | ₩13,147 | ₩13,147 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩13,067 | ₩13,200 | ₩13,067 | ₩13,200 | +1.02% | 1.5만 |
|---|
| 2026.05.29 | ₩13,094 | ₩13,174 | ₩13,094 | ₩13,174 | +0.61% | 1.7천 |
|---|
| 2026.05.28 | ₩13,094 | ₩13,147 | ₩13,067 | ₩13,147 | +0.41% | 2.1만 |
|---|
| 2026.05.27 | ₩13,094 | ₩13,200 | ₩13,080 | ₩13,200 | +0.82% | 2.1만 |
|---|
| 2026.05.26 | ₩13,134 | ₩13,160 | ₩13,134 | ₩13,160 | +0.20% | 1.7천 |
|---|
| 2026.05.22 | ₩13,140 | ₩13,147 | ₩13,134 | ₩13,140 | 0.00% | 1.3천 |
|---|
| 2026.05.21 | ₩13,160 | ₩13,160 | ₩13,120 | ₩13,134 | -0.20% | 3.5만 |
|---|
| 2026.05.20 | ₩13,147 | ₩13,147 | ₩13,107 | ₩13,134 | -0.10% | 3.8만 |
|---|
| 2026.05.19 | ₩13,147 | ₩13,147 | ₩13,120 | ₩13,120 | -0.20% | 4.4만 |
|---|
| 2026.05.18 | ₩13,160 | ₩13,160 | ₩13,094 | ₩13,128 | -0.24% | 2.4만 |
|---|
| 2026.05.15 | ₩13,107 | ₩13,147 | ₩13,107 | ₩13,127 | +0.15% | 4만 |
|---|
| 2026.05.14 | ₩13,120 | ₩13,147 | ₩13,120 | ₩13,134 | +0.10% | 7.5천 |
|---|
| 2026.05.13 | ₩13,147 | ₩13,147 | ₩13,134 | ₩13,134 | -0.10% | 2.9만 |
|---|
| 2026.05.12 | ₩13,107 | ₩13,147 | ₩13,107 | ₩13,134 | +0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩13,147 | ₩13,147 | ₩13,120 | ₩13,127 | -0.15% | 2.9천 |
|---|
| 2026.05.08 | ₩13,107 | ₩13,166 | ₩13,107 | ₩13,140 | +0.25% | 800 |
|---|
| 2026.05.07 | ₩13,112 | ₩13,134 | ₩13,112 | ₩13,134 | +0.16% | 4.4만 |
|---|
| 2026.05.06 | ₩13,134 | ₩13,134 | ₩13,134 | ₩13,134 | 0.00% | 1.5만 |
|---|
| 2026.05.05 | ₩13,147 | ₩13,147 | ₩13,094 | ₩13,127 | -0.15% | 8.1만 |
|---|
| 2026.05.04 | ₩13,160 | ₩13,160 | ₩13,120 | ₩13,127 | -0.25% | 4천 |
|---|
| 2026.05.01 | ₩13,160 | ₩13,160 | ₩13,134 | ₩13,140 | -0.15% | 5.4천 |
|---|
| 2026.04.30 | ₩13,134 | ₩13,147 | ₩13,120 | ₩13,134 | 0.00% | 4.5천 |
|---|
| 2026.04.29 | ₩13,134 | ₩13,134 | ₩13,111 | ₩13,120 | -0.10% | 2.2천 |
|---|
| 2026.04.28 | ₩13,107 | ₩13,147 | ₩13,107 | ₩13,127 | +0.15% | 2.7만 |
|---|
| 2026.04.27 | ₩13,147 | ₩13,147 | ₩13,107 | ₩13,127 | -0.15% | 3.4만 |
|---|
| 2026.04.24 | ₩13,174 | ₩13,214 | ₩13,174 | ₩13,194 | +0.15% | 4.1만 |
|---|
| 2026.04.23 | ₩13,134 | ₩13,214 | ₩13,127 | ₩13,127 | -0.05% | 7.8만 |
|---|
| 2026.04.22 | ₩13,200 | ₩13,214 | ₩13,127 | ₩13,127 | -0.56% | 1.1만 |
|---|
| 2026.04.21 | ₩13,179 | ₩13,179 | ₩13,127 | ₩13,127 | -0.40% | 400 |
|---|
| 2026.04.20 | ₩13,147 | ₩13,214 | ₩13,134 | ₩13,134 | -0.10% | 4.3천 |
|---|
| 2026.04.17 | ₩13,241 | ₩13,254 | ₩13,147 | ₩13,147 | -0.71% | 2.1천 |
|---|
| 2026.04.16 | ₩13,040 | ₩13,187 | ₩13,040 | ₩13,107 | +0.51% | 4.1천 |
|---|
| 2026.04.15 | ₩13,040 | ₩13,187 | ₩13,040 | ₩13,114 | +0.56% | 8천 |
|---|
| 2026.04.14 | ₩13,134 | ₩13,134 | ₩13,134 | ₩13,134 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩13,086 | ₩13,227 | ₩13,040 | ₩13,120 | +0.27% | 1.2만 |
|---|
| 2026.04.10 | ₩13,142 | ₩13,142 | ₩13,142 | ₩13,142 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩13,174 | ₩13,174 | ₩13,127 | ₩13,127 | -0.35% | 2.9천 |
|---|
| 2026.04.08 | ₩13,120 | ₩13,127 | ₩13,120 | ₩13,127 | +0.05% | 2.4천 |
|---|
| 2026.04.07 | ₩13,098 | ₩13,098 | ₩13,098 | ₩13,098 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩13,107 | ₩13,107 | ₩13,094 | ₩13,107 | 0.00% | 2.8천 |
|---|
| 2026.04.02 | ₩13,080 | ₩13,200 | ₩13,080 | ₩13,174 | +0.72% | 1.2만 |
|---|
| 2026.04.01 | ₩13,067 | ₩13,094 | ₩13,067 | ₩13,088 | +0.16% | 6.7만 |
|---|
| 2026.03.31 | ₩13,187 | ₩13,187 | ₩13,055 | ₩13,055 | -1.00% | 3.8천 |
|---|
| 2026.03.30 | ₩13,027 | ₩13,160 | ₩13,013 | ₩13,033 | +0.05% | 1.5만 |
|---|
| 2026.03.27 | ₩13,027 | ₩13,027 | ₩13,020 | ₩13,020 | -0.05% | 900 |
|---|
| 2026.03.26 | ₩13,054 | ₩13,200 | ₩13,054 | ₩13,174 | +0.92% | 1만 |
|---|
| 2026.03.25 | ₩12,973 | ₩13,080 | ₩12,973 | ₩13,080 | +0.82% | 400 |
|---|
| 2026.03.24 | ₩13,281 | ₩13,281 | ₩13,127 | ₩13,127 | -1.16% | 500 |
|---|
| 2026.03.23 | ₩13,134 | ₩13,140 | ₩13,134 | ₩13,134 | 0.00% | 4.1만 |
|---|
| 2026.03.20 | ₩13,147 | ₩13,254 | ₩13,134 | ₩13,187 | +0.30% | 9.3천 |
|---|
| 2026.03.19 | ₩13,140 | ₩13,140 | ₩13,140 | ₩13,140 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩13,174 | ₩13,281 | ₩13,127 | ₩13,127 | -0.35% | 2.4만 |
|---|
| 2026.03.17 | ₩13,067 | ₩13,281 | ₩13,067 | ₩13,067 | 0.00% | 2.6천 |
|---|
| 2026.03.16 | ₩13,040 | ₩13,307 | ₩13,040 | ₩13,054 | +0.10% | 2.8만 |
|---|
| 2026.03.13 | ₩13,067 | ₩13,267 | ₩13,054 | ₩13,054 | -0.10% | 3.2천 |
|---|
| 2026.03.12 | ₩13,160 | ₩13,281 | ₩13,160 | ₩13,160 | 0.00% | 2.6만 |
|---|
| 2026.03.11 | ₩13,174 | ₩13,294 | ₩13,174 | ₩13,267 | +0.71% | 1.1만 |
|---|
| 2026.03.10 | ₩13,334 | ₩13,361 | ₩13,174 | ₩13,267 | -0.50% | 1.2만 |
|---|
| 2026.03.09 | ₩13,080 | ₩13,080 | ₩13,067 | ₩13,067 | -0.10% | 1.5천 |
|---|
| 2026.03.06 | ₩13,200 | ₩13,334 | ₩13,168 | ₩13,194 | -0.05% | 4.4천 |
|---|
| 2026.03.05 | ₩13,200 | ₩13,210 | ₩13,200 | ₩13,210 | +0.07% | 300 |
|---|
| 2026.03.04 | ₩13,227 | ₩13,241 | ₩13,221 | ₩13,241 | +0.10% | 1만 |
|---|
| 2026.03.03 | ₩13,187 | ₩13,227 | ₩13,187 | ₩13,207 | +0.15% | 8.8천 |
|---|
| 2026.03.02 | ₩13,227 | ₩13,254 | ₩13,214 | ₩13,239 | +0.09% | 1.8만 |
|---|
| 2026.02.27 | ₩13,227 | ₩13,254 | ₩13,227 | ₩13,254 | +0.20% | 3.7천 |
|---|
| 2026.02.26 | ₩13,241 | ₩13,241 | ₩13,214 | ₩13,227 | -0.10% | 2.6만 |
|---|
| 2026.02.25 | ₩13,214 | ₩13,234 | ₩13,214 | ₩13,234 | +0.15% | 100 |
|---|
| 2026.02.24 | ₩13,294 | ₩13,294 | ₩13,287 | ₩13,294 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩13,281 | ₩13,307 | ₩13,267 | ₩13,267 | -0.10% | 2만 |
|---|
| 2026.02.20 | ₩13,301 | ₩13,301 | ₩13,294 | ₩13,294 | -0.05% | 3.9천 |
|---|
| 2026.02.19 | ₩13,281 | ₩13,294 | ₩13,281 | ₩13,287 | +0.05% | 1.8만 |
|---|
| 2026.02.18 | ₩13,267 | ₩13,307 | ₩13,267 | ₩13,267 | 0.00% | 5.8만 |
|---|
| 2026.02.17 | ₩13,254 | ₩13,307 | ₩13,254 | ₩13,254 | 0.00% | 1.5만 |
|---|
| 2026.02.13 | ₩13,269 | ₩13,274 | ₩13,265 | ₩13,265 | -0.03% | 1.1만 |
|---|
| 2026.02.12 | ₩13,281 | ₩13,281 | ₩13,241 | ₩13,241 | -0.30% | 5.2천 |
|---|
| 2026.02.11 | ₩13,267 | ₩13,307 | ₩13,267 | ₩13,307 | +0.30% | 2.9천 |
|---|
| 2026.02.10 | ₩13,307 | ₩13,307 | ₩13,254 | ₩13,259 | -0.36% | 6.8천 |
|---|
| 2026.02.09 | ₩13,294 | ₩13,294 | ₩13,267 | ₩13,281 | -0.10% | 3.4천 |
|---|
| 2026.02.06 | ₩13,281 | ₩13,294 | ₩13,241 | ₩13,274 | -0.05% | 1.2만 |
|---|
| 2026.02.05 | ₩13,254 | ₩13,254 | ₩13,227 | ₩13,241 | -0.10% | 4.3만 |
|---|
| 2026.02.04 | ₩13,267 | ₩13,281 | ₩13,263 | ₩13,263 | -0.03% | 2만 |
|---|
| 2026.02.03 | ₩13,261 | ₩13,267 | ₩13,261 | ₩13,267 | +0.05% | 8.2천 |
|---|
| 2026.02.02 | ₩13,267 | ₩13,307 | ₩13,267 | ₩13,281 | +0.10% | 3.3만 |
|---|
| 2026.01.30 | ₩13,294 | ₩13,294 | ₩13,254 | ₩13,267 | -0.20% | 1.2만 |
|---|
| 2026.01.29 | ₩13,254 | ₩13,294 | ₩13,254 | ₩13,267 | +0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩13,294 | ₩13,294 | ₩13,241 | ₩13,267 | -0.20% | 3.9만 |
|---|
| 2026.01.27 | ₩13,267 | ₩13,294 | ₩13,241 | ₩13,267 | 0.00% | 4.6천 |
|---|
| 2026.01.26 | ₩13,267 | ₩13,294 | ₩13,227 | ₩13,281 | +0.10% | 9.8만 |
|---|
| 2026.01.23 | ₩13,281 | ₩13,347 | ₩13,281 | ₩13,347 | +0.50% | 3.9만 |
|---|
| 2026.01.22 | ₩13,307 | ₩13,321 | ₩13,281 | ₩13,317 | +0.07% | 9.1만 |
|---|
| 2026.01.21 | ₩13,291 | ₩13,294 | ₩13,267 | ₩13,294 | +0.02% | 6.5만 |
|---|
| 2026.01.20 | ₩13,287 | ₩13,307 | ₩13,267 | ₩13,279 | -0.06% | 2.5만 |
|---|
| 2026.01.16 | ₩13,307 | ₩13,321 | ₩13,307 | ₩13,321 | +0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩13,301 | ₩13,321 | ₩13,281 | ₩13,321 | +0.15% | 3.9만 |
|---|
| 2026.01.14 | ₩13,307 | ₩13,307 | ₩13,267 | ₩13,287 | -0.15% | 4.8천 |
|---|
| 2026.01.13 | ₩13,281 | ₩13,307 | ₩13,281 | ₩13,294 | +0.10% | 8.6만 |
|---|
| 2026.01.12 | ₩13,267 | ₩13,307 | ₩13,267 | ₩13,307 | +0.30% | 1.6만 |
|---|
| 2026.01.09 | ₩13,307 | ₩13,307 | ₩13,267 | ₩13,307 | 0.00% | 2.2만 |
|---|
| 2026.01.08 | ₩13,267 | ₩13,294 | ₩13,267 | ₩13,274 | +0.05% | 2.8만 |
|---|
| 2026.01.07 | ₩13,267 | ₩13,294 | ₩13,267 | ₩13,274 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩13,267 | ₩13,281 | ₩13,254 | ₩13,274 | +0.05% | 5천 |
|---|
| 2026.01.05 | ₩13,254 | ₩13,267 | ₩13,241 | ₩13,254 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩13,241 | ₩13,254 | ₩13,227 | ₩13,254 | +0.10% | 3.6천 |
|---|
| 2025.12.31 | ₩13,241 | ₩13,247 | ₩13,214 | ₩13,229 | -0.09% | 1.7만 |
|---|
| 2025.12.30 | ₩13,254 | ₩13,254 | ₩13,227 | ₩13,227 | -0.20% | 7.8만 |
|---|
| 2025.12.29 | ₩13,234 | ₩13,241 | ₩13,233 | ₩13,241 | +0.05% | 3.3천 |
|---|
| 2025.12.26 | ₩13,241 | ₩13,241 | ₩13,227 | ₩13,241 | 0.00% | 4.5천 |
|---|
| 2025.12.24 | ₩13,241 | ₩13,241 | ₩13,234 | ₩13,234 | -0.05% | 2.2만 |
|---|
| 2025.12.23 | ₩13,227 | ₩13,267 | ₩13,227 | ₩13,241 | +0.10% | 1.1만 |
|---|
| 2025.12.22 | ₩13,428 | ₩13,428 | ₩13,227 | ₩13,227 | -1.49% | 1.2천 |
|---|
| 2025.12.19 | ₩13,214 | ₩13,254 | ₩13,200 | ₩13,227 | +0.10% | 1.2만 |
|---|
| 2025.12.18 | ₩13,200 | ₩13,227 | ₩13,187 | ₩13,214 | +0.10% | 1.7만 |
|---|
| 2025.12.17 | ₩13,174 | ₩13,214 | ₩13,174 | ₩13,207 | +0.25% | 2.2천 |
|---|
| 2025.12.16 | ₩13,227 | ₩13,227 | ₩13,187 | ₩13,214 | -0.10% | 1.4만 |
|---|
| 2025.12.15 | ₩13,241 | ₩13,254 | ₩13,187 | ₩13,221 | -0.15% | 1.4만 |
|---|
| 2025.12.12 | ₩13,254 | ₩13,414 | ₩13,227 | ₩13,254 | 0.00% | 1.7만 |
|---|
| 2025.12.11 | ₩13,227 | ₩13,254 | ₩13,227 | ₩13,234 | +0.05% | 7.4천 |
|---|
| 2025.12.10 | ₩13,214 | ₩13,254 | ₩13,214 | ₩13,214 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩13,214 | ₩13,214 | ₩13,200 | ₩13,200 | -0.10% | 1.2만 |
|---|
| 2025.12.08 | ₩13,200 | ₩13,227 | ₩13,187 | ₩13,214 | +0.10% | 2만 |
|---|
| 2025.12.05 | ₩13,241 | ₩13,241 | ₩13,187 | ₩13,214 | -0.20% | 1.7만 |
|---|
| 2025.12.04 | ₩13,187 | ₩13,202 | ₩13,174 | ₩13,200 | +0.10% | 4.9천 |
|---|
| 2025.12.03 | ₩13,214 | ₩13,214 | ₩13,207 | ₩13,207 | -0.05% | 1.5천 |
|---|
| 2025.12.02 | ₩13,183 | ₩13,200 | ₩13,176 | ₩13,200 | +0.13% | 4.3만 |
|---|
| 2025.12.01 | ₩13,174 | ₩13,214 | ₩13,160 | ₩13,160 | -0.10% | 9.5천 |
|---|
| 2025.11.28 | ₩13,191 | ₩13,207 | ₩13,187 | ₩13,207 | +0.12% | 800 |
|---|
| 2025.11.26 | ₩13,196 | ₩13,196 | ₩13,174 | ₩13,194 | -0.02% | 6.6천 |
|---|
| 2025.11.25 | ₩13,174 | ₩13,200 | ₩13,174 | ₩13,180 | +0.05% | 3.5천 |
|---|
| 2025.11.24 | ₩13,174 | ₩13,200 | ₩13,160 | ₩13,200 | +0.20% | 3만 |
|---|
| 2025.11.21 | ₩13,147 | ₩13,147 | ₩13,147 | ₩13,147 | 0.00% | 1.3천 |
|---|
| 2025.11.20 | ₩13,160 | ₩13,160 | ₩13,147 | ₩13,154 | -0.05% | 4.4만 |
|---|
| 2025.11.19 | ₩13,147 | ₩13,147 | ₩13,142 | ₩13,142 | -0.04% | 3.4천 |
|---|
| 2025.11.18 | ₩13,134 | ₩13,174 | ₩13,134 | ₩13,152 | +0.14% | 1.6만 |
|---|
| 2025.11.17 | ₩13,147 | ₩13,174 | ₩13,147 | ₩13,160 | +0.10% | 8.9천 |
|---|
| 2025.11.14 | ₩13,160 | ₩13,187 | ₩13,147 | ₩13,167 | +0.05% | 1.2만 |
|---|
| 2025.11.13 | ₩13,160 | ₩13,174 | ₩13,134 | ₩13,174 | +0.10% | 4천 |
|---|
| 2025.11.12 | ₩13,160 | ₩13,200 | ₩13,160 | ₩13,176 | +0.12% | 8.4천 |
|---|
| 2025.11.11 | ₩13,160 | ₩13,187 | ₩13,160 | ₩13,180 | +0.15% | 1.2만 |
|---|
| 2025.11.10 | ₩13,174 | ₩13,174 | ₩13,164 | ₩13,174 | 0.00% | 3.6천 |
|---|
| 2025.11.07 | ₩13,160 | ₩13,160 | ₩13,154 | ₩13,154 | -0.05% | 7.6천 |
|---|
| 2025.11.06 | ₩13,134 | ₩13,154 | ₩13,134 | ₩13,154 | +0.15% | 7천 |
|---|
| 2025.11.05 | ₩13,174 | ₩13,187 | ₩13,160 | ₩13,164 | -0.07% | 5.6만 |
|---|
| 2025.11.04 | ₩13,160 | ₩13,174 | ₩13,134 | ₩13,154 | -0.05% | 6.7만 |
|---|
| 2025.11.03 | ₩13,147 | ₩13,174 | ₩13,147 | ₩13,160 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩13,187 | ₩13,187 | ₩13,147 | ₩13,167 | -0.15% | 2.9천 |
|---|
| 2025.10.30 | ₩13,160 | ₩13,174 | ₩13,160 | ₩13,174 | +0.10% | 1.3천 |
|---|
| 2025.10.29 | ₩13,147 | ₩13,187 | ₩13,147 | ₩13,147 | 0.00% | 1.3만 |
|---|
| 2025.10.28 | ₩13,174 | ₩13,200 | ₩13,174 | ₩13,174 | 0.00% | 2.1만 |
|---|
| 2025.10.27 | ₩13,147 | ₩13,200 | ₩13,147 | ₩13,180 | +0.25% | 3.5천 |
|---|
| 2025.10.24 | ₩13,241 | ₩13,241 | ₩13,234 | ₩13,234 | -0.05% | 1천 |
|---|
| 2025.10.23 | ₩13,227 | ₩13,227 | ₩13,221 | ₩13,221 | -0.05% | 6.5천 |
|---|
| 2025.10.22 | ₩13,200 | ₩13,227 | ₩13,200 | ₩13,221 | +0.15% | 1만 |
|---|
| 2025.10.21 | ₩13,227 | ₩13,241 | ₩13,227 | ₩13,227 | 0.00% | 7.3천 |
|---|
| 2025.10.20 | ₩13,214 | ₩13,227 | ₩13,207 | ₩13,207 | -0.05% | 1.6만 |
|---|
| 2025.10.17 | ₩13,187 | ₩13,194 | ₩13,174 | ₩13,194 | +0.05% | 1.1만 |
|---|
| 2025.10.16 | ₩13,194 | ₩13,214 | ₩13,174 | ₩13,187 | -0.05% | 5.3만 |
|---|
| 2025.10.15 | ₩13,174 | ₩13,200 | ₩13,174 | ₩13,194 | +0.15% | 1.8만 |
|---|
| 2025.10.14 | ₩13,174 | ₩13,200 | ₩13,174 | ₩13,180 | +0.05% | 1.8만 |
|---|
| 2025.10.13 | ₩13,200 | ₩13,214 | ₩13,192 | ₩13,192 | -0.06% | 1.6만 |
|---|
| 2025.10.10 | ₩13,214 | ₩13,214 | ₩13,167 | ₩13,200 | -0.10% | 9.2천 |
|---|