시장 데이터를 불러오는 중
전체 종목
YieldMax MARA Option Income Strategy ETF 과거 주가
YieldMax MARA Option Income Strategy ETF · MARO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax MARA Option Income Strategy ETF · MARO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,508 | ₩4,548 | ₩4,294 | ₩4,347 | -3.56% | 64.6만 |
| 2026.10.08 | ₩4,628 | ₩4,628 | ₩4,360 | ₩4,494 | -2.89% | 97.6만 |
| 2026.10.07 | ₩4,895 | ₩4,949 | ₩4,681 | ₩4,762 | -2.73% | 112.6만 |
| 2026.10.06 | ₩5,096 | ₩5,156 | ₩5,014 | ₩5,029 | -1.31% | 55.3만 |
| 2026.10.05 | ₩5,176 | ₩5,176 | ₩4,956 | ₩5,109 | -1.29% | 104.9만 |
| 2026.10.02 | ₩5,283 | ₩5,513 | ₩5,016 | ₩5,136 | -2.78% | 123.7만 |
| 2026.10.01 | ₩5,136 | ₩5,150 | ₩4,949 | ₩5,083 | -1.04% | 77.1만 |
| 2026.09.30 | ₩5,618 | ₩5,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,230 |
| -6.90% |
| 103.6만 |
| 2026.09.29 | ₩5,631 | ₩5,639 | ₩5,469 | ₩5,477 | -2.73% | 46.7만 |
|---|
| 2026.09.28 | ₩5,698 | ₩5,758 | ₩5,511 | ₩5,537 | -2.82% | 132.8만 |
|---|
| 2026.09.25 | ₩5,885 | ₩5,885 | ₩5,531 | ₩5,698 | -3.18% | 83.8만 |
|---|
| 2026.09.24 | ₩5,899 | ₩6,032 | ₩5,798 | ₩5,832 | -1.13% | 50.4만 |
|---|
| 2026.09.23 | ₩6,126 | ₩6,159 | ₩6,032 | ₩6,072 | -0.87% | 67.1만 |
|---|
| 2026.09.22 | ₩6,046 | ₩6,273 | ₩5,932 | ₩6,166 | +1.99% | 58.4만 |
|---|
| 2026.09.21 | ₩6,260 | ₩6,260 | ₩5,992 | ₩6,019 | -3.85% | 53만 |
|---|
| 2026.09.18 | ₩5,644 | ₩6,072 | ₩5,644 | ₩6,046 | +7.11% | 74.1만 |
|---|
| 2026.09.17 | ₩5,350 | ₩5,578 | ₩5,176 | ₩5,511 | +3.00% | 76.7만 |
|---|
| 2026.09.16 | ₩5,444 | ₩5,524 | ₩5,216 | ₩5,337 | -1.97% | 41.5만 |
|---|
| 2026.09.15 | ₩5,471 | ₩5,497 | ₩5,283 | ₩5,417 | -0.98% | 28.1만 |
|---|
| 2026.09.14 | ₩5,390 | ₩5,691 | ₩5,297 | ₩5,524 | +2.48% | 48.9만 |
|---|
| 2026.09.11 | ₩5,711 | ₩5,905 | ₩5,644 | ₩5,778 | +1.17% | 46.3만 |
|---|
| 2026.09.10 | ₩5,644 | ₩5,725 | ₩5,524 | ₩5,631 | -0.24% | 31.4만 |
|---|
| 2026.09.09 | ₩5,912 | ₩5,944 | ₩5,758 | ₩5,858 | -0.90% | 22.8만 |
|---|
| 2026.09.08 | ₩5,551 | ₩5,911 | ₩5,497 | ₩5,818 | +4.82% | 41만 |
|---|
| 2026.09.04 | ₩5,618 | ₩5,698 | ₩5,582 | ₩5,644 | +0.48% | 24만 |
|---|
| 2026.09.03 | ₩5,323 | ₩5,858 | ₩5,270 | ₩5,751 | +8.04% | 59.4만 |
|---|
| 2026.09.02 | ₩5,150 | ₩5,357 | ₩5,109 | ₩5,323 | +3.38% | 20.1만 |
|---|
| 2026.09.01 | ₩5,364 | ₩5,364 | ₩5,183 | ₩5,243 | -2.24% | 25.6만 |
|---|
| 2026.08.31 | ₩5,484 | ₩5,484 | ₩5,290 | ₩5,484 | 0.00% | 31만 |
|---|
| 2026.08.28 | ₩5,751 | ₩5,758 | ₩5,377 | ₩5,377 | -6.51% | 85.9만 |
|---|
| 2026.08.27 | ₩5,751 | ₩6,026 | ₩5,698 | ₩5,872 | +2.09% | 25.3만 |
|---|
| 2026.08.26 | ₩5,845 | ₩5,899 | ₩5,651 | ₩5,738 | -1.83% | 24.3만 |
|---|
| 2026.08.25 | ₩5,698 | ₩6,086 | ₩5,655 | ₩5,952 | +4.46% | 20.5만 |
|---|
| 2026.08.24 | ₩5,725 | ₩6,072 | ₩5,678 | ₩5,725 | 0.00% | 39만 |
|---|
| 2026.08.21 | ₩5,965 | ₩6,300 | ₩5,651 | ₩5,765 | -3.36% | 67.7만 |
|---|
| 2026.08.20 | ₩5,417 | ₩5,750 | ₩5,364 | ₩5,685 | +4.94% | 55.4만 |
|---|
| 2026.08.19 | ₩5,083 | ₩5,424 | ₩4,956 | ₩5,350 | +5.26% | 32.8만 |
|---|
| 2026.08.18 | ₩5,257 | ₩5,283 | ₩5,043 | ₩5,069 | -3.56% | 25.7만 |
|---|
| 2026.08.17 | ₩5,163 | ₩5,377 | ₩5,163 | ₩5,337 | +3.37% | 29.4만 |
|---|
| 2026.08.14 | ₩5,096 | ₩5,170 | ₩5,069 | ₩5,163 | +1.31% | 33.5만 |
|---|
| 2026.08.13 | ₩5,323 | ₩5,444 | ₩5,136 | ₩5,176 | -2.76% | 32.5만 |
|---|
| 2026.08.12 | ₩5,618 | ₩5,685 | ₩5,417 | ₩5,444 | -3.10% | 45.9만 |
|---|
| 2026.08.11 | ₩5,591 | ₩5,618 | ₩5,430 | ₩5,444 | -2.63% | 17.4만 |
|---|
| 2026.08.10 | ₩5,591 | ₩5,591 | ₩5,323 | ₩5,390 | -3.59% | 56.3만 |
|---|
| 2026.08.07 | ₩6,046 | ₩6,046 | ₩5,397 | ₩5,631 | -6.86% | 69만 |
|---|
| 2026.08.06 | ₩6,086 | ₩6,139 | ₩5,885 | ₩5,939 | -2.42% | 22.2만 |
|---|
| 2026.08.05 | ₩6,434 | ₩6,547 | ₩6,246 | ₩6,273 | -2.49% | 32.1만 |
|---|
| 2026.08.04 | ₩6,393 | ₩6,474 | ₩6,233 | ₩6,434 | +0.63% | 40.9만 |
|---|
| 2026.08.03 | ₩6,166 | ₩6,467 | ₩6,059 | ₩6,420 | +4.12% | 51.2만 |
|---|
| 2026.07.31 | ₩6,514 | ₩6,554 | ₩6,159 | ₩6,260 | -3.90% | 22.8만 |
|---|
| 2026.07.30 | ₩5,939 | ₩6,581 | ₩5,919 | ₩6,393 | +7.66% | 36.1만 |
|---|
| 2026.07.29 | ₩6,367 | ₩6,440 | ₩5,738 | ₩5,765 | -9.45% | 40.3만 |
|---|
| 2026.07.28 | ₩6,380 | ₩6,480 | ₩6,066 | ₩6,447 | +1.05% | 33.3만 |
|---|
| 2026.07.27 | ₩6,795 | ₩6,848 | ₩6,454 | ₩6,581 | -3.15% | 34.4만 |
|---|
| 2026.07.24 | ₩6,969 | ₩6,995 | ₩6,755 | ₩6,795 | -2.50% | 26.5만 |
|---|
| 2026.07.23 | ₩6,862 | ₩7,156 | ₩6,848 | ₩7,036 | +2.53% | 27.1만 |
|---|
| 2026.07.22 | ₩6,835 | ₩7,209 | ₩6,835 | ₩7,049 | +3.13% | 32.5만 |
|---|
| 2026.07.21 | ₩6,888 | ₩7,183 | ₩6,822 | ₩6,982 | +1.36% | 41.3만 |
|---|
| 2026.07.20 | ₩6,487 | ₩6,902 | ₩6,474 | ₩6,768 | +4.33% | 64.3만 |
|---|
| 2026.07.17 | ₩6,407 | ₩6,460 | ₩6,226 | ₩6,313 | -1.46% | 46.8만 |
|---|
| 2026.07.16 | ₩7,009 | ₩7,050 | ₩6,594 | ₩6,648 | -5.15% | 35.6만 |
|---|
| 2026.07.15 | ₩7,183 | ₩7,290 | ₩6,875 | ₩7,223 | +0.56% | 44만 |
|---|
| 2026.07.14 | ₩7,223 | ₩7,316 | ₩6,902 | ₩7,102 | -1.67% | 33.6만 |
|---|
| 2026.07.13 | ₩7,223 | ₩7,310 | ₩7,009 | ₩7,116 | -1.48% | 38.9만 |
|---|
| 2026.07.10 | ₩7,744 | ₩7,758 | ₩7,183 | ₩7,290 | -5.87% | 50.1만 |
|---|
| 2026.07.09 | ₩7,343 | ₩8,032 | ₩7,303 | ₩7,624 | +3.83% | 69만 |
|---|
| 2026.07.08 | ₩6,995 | ₩7,183 | ₩6,895 | ₩7,143 | +2.10% | 62.3만 |
|---|
| 2026.07.07 | ₩7,464 | ₩7,504 | ₩6,971 | ₩7,129 | -4.48% | 78만 |
|---|
| 2026.07.06 | ₩7,397 | ₩7,825 | ₩7,390 | ₩7,597 | +2.71% | 52.7만 |
|---|
| 2026.07.02 | ₩7,958 | ₩8,139 | ₩7,129 | ₩7,223 | -9.24% | 80.1만 |
|---|
| 2026.07.01 | ₩8,092 | ₩8,213 | ₩7,838 | ₩8,065 | -0.33% | 73.7만 |
|---|
| 2026.06.30 | ₩8,079 | ₩8,186 | ₩7,878 | ₩8,186 | +1.32% | 78.6만 |
|---|
| 2026.06.29 | ₩8,467 | ₩8,520 | ₩7,838 | ₩8,213 | -3.00% | 94.2만 |
|---|
| 2026.06.26 | ₩7,972 | ₩8,524 | ₩7,825 | ₩8,427 | +5.70% | 94.8만 |
|---|
| 2026.06.25 | ₩8,226 | ₩8,361 | ₩7,597 | ₩7,985 | -2.93% | 85.2만 |
|---|
| 2026.06.24 | ₩8,574 | ₩8,707 | ₩7,972 | ₩8,253 | -3.74% | 168.3만 |
|---|
| 2026.06.23 | ₩8,293 | ₩8,814 | ₩8,199 | ₩8,520 | +2.74% | 96.2만 |
|---|
| 2026.06.22 | ₩8,440 | ₩9,276 | ₩8,420 | ₩8,574 | +1.58% | 135.3만 |
|---|
| 2026.06.18 | ₩8,400 | ₩8,400 | ₩8,059 | ₩8,333 | -0.80% | 41.3만 |
|---|
| 2026.06.17 | ₩8,467 | ₩8,694 | ₩8,306 | ₩8,320 | -1.74% | 45.2만 |
|---|
| 2026.06.16 | ₩8,587 | ₩8,828 | ₩8,493 | ₩8,507 | -0.93% | 29.2만 |
|---|
| 2026.06.15 | ₩8,627 | ₩8,801 | ₩8,560 | ₩8,560 | -0.78% | 40.4만 |
|---|
| 2026.06.12 | ₩8,119 | ₩8,579 | ₩8,119 | ₩8,306 | +2.31% | 41.7만 |
|---|
| 2026.06.11 | ₩7,811 | ₩8,159 | ₩7,731 | ₩8,159 | +4.45% | 32.4만 |
|---|
| 2026.06.10 | ₩8,159 | ₩8,291 | ₩7,892 | ₩7,905 | -3.11% | 50만 |
|---|
| 2026.06.09 | ₩8,493 | ₩8,627 | ₩7,878 | ₩8,186 | -3.62% | 42.2만 |
|---|
| 2026.06.08 | ₩7,958 | ₩8,453 | ₩7,878 | ₩8,400 | +5.55% | 62.4만 |
|---|
| 2026.06.05 | ₩8,400 | ₩8,413 | ₩7,450 | ₩7,758 | -7.64% | 101.1만 |
|---|
| 2026.06.04 | ₩8,440 | ₩8,801 | ₩8,313 | ₩8,547 | +1.27% | 35만 |
|---|
| 2026.06.03 | ₩8,881 | ₩8,972 | ₩8,694 | ₩8,855 | -0.30% | 51.7만 |
|---|
| 2026.06.02 | ₩9,135 | ₩9,304 | ₩8,901 | ₩9,055 | -0.88% | 57.7만 |
|---|
| 2026.06.01 | ₩8,921 | ₩9,390 | ₩8,707 | ₩9,225 | +3.40% | 51.4만 |
|---|
| 2026.05.29 | ₩8,881 | ₩9,095 | ₩8,707 | ₩9,042 | +1.81% | 44.7만 |
|---|
| 2026.05.28 | ₩8,868 | ₩8,975 | ₩8,667 | ₩8,908 | +0.45% | 26.6만 |
|---|
| 2026.05.27 | ₩9,082 | ₩9,189 | ₩8,921 | ₩9,122 | +0.44% | 66.8만 |
|---|
| 2026.05.26 | ₩9,042 | ₩9,349 | ₩8,988 | ₩9,095 | +0.59% | 44.4만 |
|---|
| 2026.05.22 | ₩8,788 | ₩8,988 | ₩8,698 | ₩8,881 | +1.07% | 38.4만 |
|---|
| 2026.05.21 | ₩8,587 | ₩8,761 | ₩8,587 | ₩8,761 | +2.02% | 33.8만 |
|---|
| 2026.05.20 | ₩8,587 | ₩8,908 | ₩8,480 | ₩8,761 | +2.02% | 55.3만 |
|---|
| 2026.05.19 | ₩8,159 | ₩8,507 | ₩7,932 | ₩8,467 | +3.77% | 46.3만 |
|---|
| 2026.05.18 | ₩8,199 | ₩8,346 | ₩7,985 | ₩8,239 | +0.49% | 45.3만 |
|---|
| 2026.05.15 | ₩8,621 | ₩8,694 | ₩8,239 | ₩8,467 | -1.78% | 38.5만 |
|---|
| 2026.05.14 | ₩8,560 | ₩9,008 | ₩8,420 | ₩8,855 | +3.44% | 49만 |
|---|
| 2026.05.13 | ₩8,681 | ₩8,881 | ₩8,473 | ₩8,667 | -0.15% | 50.9만 |
|---|
| 2026.05.12 | ₩8,801 | ₩8,801 | ₩8,132 | ₩8,654 | -1.67% | 69.4만 |
|---|
| 2026.05.11 | ₩8,828 | ₩9,242 | ₩8,594 | ₩9,055 | +2.58% | 57.5만 |
|---|
| 2026.05.08 | ₩8,721 | ₩8,952 | ₩8,558 | ₩8,868 | +1.69% | 57.4만 |
|---|
| 2026.05.07 | ₩8,774 | ₩8,873 | ₩8,574 | ₩8,841 | +0.76% | 23.2만 |
|---|
| 2026.05.06 | ₩8,814 | ₩9,095 | ₩8,734 | ₩9,015 | +2.28% | 58.4만 |
|---|
| 2026.05.05 | ₩8,627 | ₩8,707 | ₩8,507 | ₩8,694 | +0.78% | 38만 |
|---|
| 2026.05.04 | ₩8,279 | ₩8,493 | ₩8,172 | ₩8,493 | +2.58% | 26만 |
|---|
| 2026.05.01 | ₩8,788 | ₩8,788 | ₩8,239 | ₩8,279 | -5.78% | 33.8만 |
|---|
| 2026.04.30 | ₩8,065 | ₩8,761 | ₩8,025 | ₩8,600 | +6.63% | 32.8만 |
|---|
| 2026.04.29 | ₩8,159 | ₩8,159 | ₩7,691 | ₩8,012 | -1.80% | 33.2만 |
|---|
| 2026.04.28 | ₩8,092 | ₩8,213 | ₩7,912 | ₩8,213 | +1.49% | 18.6만 |
|---|
| 2026.04.27 | ₩8,507 | ₩8,547 | ₩8,206 | ₩8,293 | -2.52% | 24.9만 |
|---|
| 2026.04.24 | ₩8,761 | ₩8,761 | ₩8,333 | ₩8,560 | -2.29% | 19.7만 |
|---|
| 2026.04.23 | ₩8,627 | ₩8,801 | ₩8,493 | ₩8,694 | +0.78% | 18.5만 |
|---|
| 2026.04.22 | ₩8,774 | ₩9,002 | ₩8,748 | ₩8,841 | +0.76% | 37.1만 |
|---|
| 2026.04.21 | ₩8,721 | ₩8,721 | ₩8,346 | ₩8,440 | -3.22% | 54만 |
|---|
| 2026.04.20 | ₩8,560 | ₩8,814 | ₩8,400 | ₩8,681 | +1.41% | 32.3만 |
|---|
| 2026.04.17 | ₩8,774 | ₩8,990 | ₩8,587 | ₩8,641 | -1.52% | 30.6만 |
|---|
| 2026.04.16 | ₩8,172 | ₩8,721 | ₩8,039 | ₩8,667 | +6.06% | 26만 |
|---|
| 2026.04.15 | ₩8,293 | ₩8,293 | ₩8,099 | ₩8,266 | -0.32% | 26.8만 |
|---|
| 2026.04.14 | ₩8,333 | ₩8,507 | ₩8,213 | ₩8,266 | -0.80% | 17.6만 |
|---|
| 2026.04.13 | ₩7,597 | ₩8,186 | ₩7,504 | ₩8,186 | +7.75% | 24.2만 |
|---|
| 2026.04.10 | ₩7,811 | ₩7,904 | ₩7,608 | ₩7,691 | -1.54% | 9.5만 |
|---|
| 2026.04.09 | ₩7,718 | ₩7,985 | ₩7,584 | ₩7,811 | +1.21% | 14.1만 |
|---|
| 2026.04.08 | ₩7,905 | ₩8,045 | ₩7,718 | ₩7,918 | +0.17% | 27.6만 |
|---|
| 2026.04.07 | ₩7,477 | ₩7,584 | ₩7,143 | ₩7,584 | +1.43% | 13.5만 |
|---|
| 2026.04.06 | ₩7,477 | ₩7,678 | ₩7,477 | ₩7,490 | +0.18% | 18.6만 |
|---|
| 2026.04.02 | ₩6,848 | ₩7,437 | ₩6,737 | ₩7,423 | +8.40% | 25.6만 |
|---|
| 2026.04.01 | ₩7,196 | ₩7,223 | ₩7,077 | ₩7,116 | -1.12% | 9만 |
|---|
| 2026.03.31 | ₩6,955 | ₩7,303 | ₩6,777 | ₩7,143 | +2.69% | 38.6만 |
|---|
| 2026.03.30 | ₩7,116 | ₩7,143 | ₩6,741 | ₩6,888 | -3.20% | 30.3만 |
|---|
| 2026.03.27 | ₩7,290 | ₩7,290 | ₩6,768 | ₩7,076 | -2.94% | 18.9만 |
|---|
| 2026.03.26 | ₩7,303 | ₩7,811 | ₩7,303 | ₩7,330 | +0.37% | 21.7만 |
|---|
| 2026.03.25 | ₩7,544 | ₩7,597 | ₩7,116 | ₩7,303 | -3.19% | 17.4만 |
|---|
| 2026.03.24 | ₩7,704 | ₩7,756 | ₩7,169 | ₩7,263 | -5.73% | 15.6만 |
|---|
| 2026.03.23 | ₩7,437 | ₩7,918 | ₩7,437 | ₩7,744 | +4.14% | 17.5만 |
|---|
| 2026.03.20 | ₩7,918 | ₩7,918 | ₩7,343 | ₩7,423 | -6.25% | 15.8만 |
|---|
| 2026.03.19 | ₩7,517 | ₩7,999 | ₩7,276 | ₩7,999 | +6.41% | 14.9만 |
|---|
| 2026.03.18 | ₩8,052 | ₩8,159 | ₩7,758 | ₩7,758 | -3.65% | 25.2만 |
|---|
| 2026.03.17 | ₩8,132 | ₩8,293 | ₩8,012 | ₩8,172 | +0.49% | 384.6만 |
|---|
| 2026.03.16 | ₩8,493 | ₩8,493 | ₩8,039 | ₩8,119 | -4.41% | 14.6만 |
|---|
| 2026.03.13 | ₩8,226 | ₩8,467 | ₩8,119 | ₩8,119 | -1.30% | 25.4만 |
|---|
| 2026.03.12 | ₩7,811 | ₩8,012 | ₩7,698 | ₩8,012 | +2.57% | 9만 |
|---|
| 2026.03.11 | ₩8,039 | ₩8,092 | ₩7,771 | ₩7,985 | -0.67% | 15만 |
|---|
| 2026.03.10 | ₩8,119 | ₩8,126 | ₩7,932 | ₩7,985 | -1.65% | 9.3만 |
|---|
| 2026.03.09 | ₩7,611 | ₩8,025 | ₩7,490 | ₩8,012 | +5.27% | 14.1만 |
|---|
| 2026.03.06 | ₩7,932 | ₩7,992 | ₩7,437 | ₩7,544 | -4.89% | 18.3만 |
|---|
| 2026.03.05 | ₩8,493 | ₩8,493 | ₩7,938 | ₩8,186 | -3.62% | 15.9만 |
|---|
| 2026.03.04 | ₩8,507 | ₩9,024 | ₩8,386 | ₩8,694 | +2.20% | 18.5만 |
|---|
| 2026.03.03 | ₩8,480 | ₩8,579 | ₩8,132 | ₩8,213 | -3.15% | 16.1만 |
|---|
| 2026.03.02 | ₩8,186 | ₩9,069 | ₩7,999 | ₩8,774 | +7.19% | 32.6만 |
|---|
| 2026.02.27 | ₩8,881 | ₩9,109 | ₩8,333 | ₩8,333 | -6.17% | 17.5만 |
|---|
| 2026.02.26 | ₩8,039 | ₩8,154 | ₩7,785 | ₩7,958 | -1.00% | 9.3만 |
|---|
| 2026.02.25 | ₩8,039 | ₩8,400 | ₩7,918 | ₩8,226 | +2.33% | 13.7만 |
|---|
| 2026.02.24 | ₩7,637 | ₩7,865 | ₩7,466 | ₩7,718 | +1.05% | 10.8만 |
|---|
| 2026.02.23 | ₩7,637 | ₩7,851 | ₩7,490 | ₩7,718 | +1.05% | 13.2만 |
|---|
| 2026.02.20 | ₩7,744 | ₩7,972 | ₩7,597 | ₩7,758 | +0.17% | 12.2만 |
|---|
| 2026.02.19 | ₩7,557 | ₩7,785 | ₩7,437 | ₩7,771 | +2.83% | 9.3만 |
|---|
| 2026.02.18 | ₩7,584 | ₩7,781 | ₩7,504 | ₩7,664 | +1.06% | 17.2만 |
|---|
| 2026.02.17 | ₩7,758 | ₩7,811 | ₩7,510 | ₩7,651 | -1.38% | 10.9만 |
|---|
| 2026.02.13 | ₩7,584 | ₩7,985 | ₩7,464 | ₩7,851 | +3.53% | 12.6만 |
|---|
| 2026.02.12 | ₩7,758 | ₩7,758 | ₩7,330 | ₩7,397 | -4.66% | 16.6만 |
|---|
| 2026.02.11 | ₩7,892 | ₩8,052 | ₩7,530 | ₩7,838 | -0.68% | 9.7만 |
|---|
| 2026.02.10 | ₩8,146 | ₩8,179 | ₩7,865 | ₩7,892 | -3.12% | 12.3만 |
|---|
| 2026.02.09 | ₩7,985 | ₩8,386 | ₩7,918 | ₩8,172 | +2.35% | 12.7만 |
|---|
| 2026.02.06 | ₩7,343 | ₩8,266 | ₩7,303 | ₩8,092 | +10.20% | 27.4만 |
|---|
| 2026.02.05 | ₩7,878 | ₩8,025 | ₩6,755 | ₩6,848 | -13.07% | 32.2만 |
|---|
| 2026.02.04 | ₩9,095 | ₩9,095 | ₩8,052 | ₩8,386 | -7.79% | 15.3만 |
|---|
| 2026.02.03 | ₩9,229 | ₩9,510 | ₩8,627 | ₩9,135 | -1.01% | 18.2만 |
|---|
| 2026.02.02 | ₩9,176 | ₩9,450 | ₩9,035 | ₩9,229 | +0.58% | 23.2만 |
|---|
| 2026.01.30 | ₩9,697 | ₩9,777 | ₩9,383 | ₩9,497 | -2.07% | 24.4만 |
|---|
| 2026.01.29 | ₩10,112 | ₩10,112 | ₩9,617 | ₩9,871 | -2.38% | 28.7만 |
|---|
| 2026.01.28 | ₩10,553 | ₩10,647 | ₩10,351 | ₩10,446 | -1.01% | 23.2만 |
|---|
| 2026.01.27 | ₩10,206 | ₩10,528 | ₩10,018 | ₩10,500 | +2.88% | 224.1만 |
|---|
| 2026.01.26 | ₩10,313 | ₩10,394 | ₩9,991 | ₩10,045 | -2.59% | 26.7만 |
|---|
| 2026.01.23 | ₩10,313 | ₩10,798 | ₩10,058 | ₩10,500 | +1.82% | 23만 |
|---|
| 2026.01.22 | ₩10,593 | ₩10,698 | ₩10,206 | ₩10,299 | -2.78% | 15.5만 |
|---|
| 2026.01.21 | ₩10,607 | ₩11,235 | ₩10,433 | ₩10,754 | +1.39% | 35.7만 |
|---|
| 2026.01.20 | ₩10,941 | ₩11,055 | ₩10,379 | ₩10,567 | -3.42% | 20.5만 |
|---|
| 2026.01.16 | ₩10,968 | ₩11,436 | ₩10,874 | ₩11,302 | +3.05% | 14.2만 |
|---|
| 2026.01.15 | ₩11,235 | ₩11,235 | ₩10,900 | ₩10,928 | -2.74% | 19.2만 |
|---|
| 2026.01.14 | ₩11,369 | ₩11,510 | ₩11,195 | ₩11,356 | -0.12% | 31만 |
|---|
| 2026.01.13 | ₩11,169 | ₩11,289 | ₩11,008 | ₩11,289 | +1.08% | 22.6만 |
|---|
| 2026.01.12 | ₩10,620 | ₩11,128 | ₩10,620 | ₩10,968 | +3.27% | 15.8만 |
|---|
| 2026.01.09 | ₩10,941 | ₩10,968 | ₩10,547 | ₩10,714 | -2.08% | 13.6만 |
|---|
| 2026.01.08 | ₩10,446 | ₩11,003 | ₩10,446 | ₩10,807 | +3.46% | 19.5만 |
|---|
| 2026.01.07 | ₩10,968 | ₩10,968 | ₩10,660 | ₩10,834 | -1.22% | 27.8만 |
|---|
| 2026.01.06 | ₩11,142 | ₩11,209 | ₩10,741 | ₩10,901 | -2.16% | 9.5만 |
|---|
| 2026.01.05 | ₩11,021 | ₩11,249 | ₩10,904 | ₩11,088 | +0.61% | 15.5만 |
|---|
| 2026.01.02 | ₩10,192 | ₩10,754 | ₩10,005 | ₩10,660 | +4.59% | 28만 |
|---|
| 2025.12.31 | ₩10,500 | ₩10,501 | ₩10,112 | ₩10,179 | -3.06% | 29.8만 |
|---|
| 2025.12.30 | ₩10,607 | ₩10,767 | ₩10,433 | ₩10,446 | -1.51% | 15.5만 |
|---|
| 2025.12.29 | ₩10,527 | ₩10,901 | ₩10,500 | ₩10,593 | +0.64% | 21.7만 |
|---|
| 2025.12.26 | ₩10,914 | ₩10,948 | ₩10,527 | ₩10,634 | -2.57% | 7.2만 |
|---|
| 2025.12.24 | ₩11,021 | ₩11,128 | ₩10,920 | ₩11,075 | +0.49% | 11.8만 |
|---|
| 2025.12.23 | ₩11,128 | ₩11,190 | ₩10,901 | ₩11,088 | -0.36% | 10.9만 |
|---|
| 2025.12.22 | ₩11,383 | ₩11,704 | ₩11,155 | ₩11,302 | -0.71% | 39.8만 |
|---|
| 2025.12.19 | ₩10,955 | ₩11,304 | ₩10,955 | ₩11,262 | +2.81% | 17.1만 |
|---|
| 2025.12.18 | ₩11,235 | ₩11,476 | ₩10,742 | ₩10,781 | -4.05% | 22만 |
|---|
| 2025.12.17 | ₩11,971 | ₩12,145 | ₩11,088 | ₩11,088 | -7.37% | 24.2만 |
|---|
| 2025.12.16 | ₩11,918 | ₩12,172 | ₩11,744 | ₩11,984 | +0.56% | 24.6만 |
|---|
| 2025.12.15 | ₩12,653 | ₩12,653 | ₩11,797 | ₩11,904 | -5.92% | 18.7만 |
|---|
| 2025.12.12 | ₩12,867 | ₩13,242 | ₩12,506 | ₩12,626 | -1.87% | 15.2만 |
|---|
| 2025.12.11 | ₩12,814 | ₩12,961 | ₩12,265 | ₩12,961 | +1.15% | 20.8만 |
|---|
| 2025.12.10 | ₩13,389 | ₩13,569 | ₩13,054 | ₩13,215 | -1.30% | 26.5만 |
|---|
| 2025.12.09 | ₩13,108 | ₩13,898 | ₩13,014 | ₩13,496 | +2.96% | 12.4만 |
|---|
| 2025.12.08 | ₩13,135 | ₩13,349 | ₩12,840 | ₩13,202 | +0.51% | 18.6만 |
|---|
| 2025.12.05 | ₩13,402 | ₩13,402 | ₩12,881 | ₩13,028 | -2.79% | 37.3만 |
|---|
| 2025.12.04 | ₩13,536 | ₩13,630 | ₩13,362 | ₩13,509 | -0.20% | 19.1만 |
|---|
| 2025.12.03 | ₩13,643 | ₩14,023 | ₩13,469 | ₩13,911 | +1.96% | 24.5만 |
|---|
| 2025.12.02 | ₩13,376 | ₩13,874 | ₩13,335 | ₩13,496 | +0.90% | 18.1만 |
|---|
| 2025.12.01 | ₩12,840 | ₩13,242 | ₩12,372 | ₩13,188 | +2.71% | 21.5만 |
|---|
| 2025.11.28 | ₩13,309 | ₩13,563 | ₩13,215 | ₩13,483 | +1.31% | 8.2만 |
|---|
| 2025.11.26 | ₩13,068 | ₩13,429 | ₩13,034 | ₩13,135 | +0.51% | 17.6만 |
|---|
| 2025.11.25 | ₩13,081 | ₩13,215 | ₩12,677 | ₩13,215 | +1.02% | 14.7만 |
|---|
| 2025.11.24 | ₩12,172 | ₩13,202 | ₩12,172 | ₩13,175 | +8.24% | 100.2만 |
|---|
| 2025.11.21 | ₩11,971 | ₩12,439 | ₩11,598 | ₩11,958 | -0.11% | 22.8만 |
|---|
| 2025.11.20 | ₩13,456 | ₩13,790 | ₩12,145 | ₩12,198 | -9.34% | 15.8만 |
|---|
| 2025.11.19 | ₩14,178 | ₩14,270 | ₩13,137 | ₩13,362 | -5.75% | 11.8만 |
|---|
| 2025.11.18 | ₩13,576 | ₩14,502 | ₩13,576 | ₩14,218 | +4.73% | 16.6만 |
|---|
| 2025.11.17 | ₩14,339 | ₩14,633 | ₩13,349 | ₩13,817 | -3.64% | 25.7만 |
|---|
| 2025.11.14 | ₩14,606 | ₩15,047 | ₩14,285 | ₩14,566 | -0.27% | 20.1만 |
|---|
| 2025.11.13 | ₩16,813 | ₩16,826 | ₩15,061 | ₩15,422 | -8.27% | 23.6만 |
|---|
| 2025.11.12 | ₩17,856 | ₩18,036 | ₩16,933 | ₩17,361 | -2.77% | 22.2만 |
|---|
| 2025.11.11 | ₩18,231 | ₩18,231 | ₩17,495 | ₩17,682 | -3.01% | 10.1만 |
|---|
| 2025.11.10 | ₩19,461 | ₩19,511 | ₩18,538 | ₩18,619 | -4.33% | 14.5만 |
|---|
| 2025.11.07 | ₩18,244 | ₩18,886 | ₩17,696 | ₩18,859 | +3.37% | 20.1만 |
|---|
| 2025.11.06 | ₩20,197 | ₩20,210 | ₩18,926 | ₩18,940 | -6.23% | 17.8만 |
|---|
| 2025.11.05 | ₩20,625 | ₩21,508 | ₩20,585 | ₩20,612 | -0.06% | 19.7만 |
|---|
| 2025.11.04 | ₩20,866 | ₩21,294 | ₩19,970 | ₩20,090 | -3.72% | 15.4만 |
|---|
| 2025.11.03 | ₩21,963 | ₩22,070 | ₩20,973 | ₩21,187 | -3.53% | 21.9만 |
|---|
| 2025.10.31 | ₩21,749 | ₩21,762 | ₩21,120 | ₩21,762 | +0.06% | 12.4만 |
|---|
| 2025.10.30 | ₩22,016 | ₩22,016 | ₩21,226 | ₩21,294 | -3.28% | 27만 |
|---|
| 2025.10.29 | ₩23,019 | ₩23,153 | ₩21,989 | ₩22,859 | -0.70% | 27.2만 |
|---|
| 2025.10.28 | ₩23,635 | ₩23,956 | ₩22,551 | ₩22,792 | -3.57% | 15.2만 |
|---|
| 2025.10.27 | ₩24,009 | ₩24,076 | ₩23,367 | ₩23,367 | -2.67% | 15.4만 |
|---|
| 2025.10.24 | ₩23,514 | ₩23,768 | ₩23,006 | ₩23,300 | -0.91% | 14.9만 |
|---|
| 2025.10.23 | ₩23,247 | ₩23,621 | ₩22,824 | ₩23,006 | -1.04% | 12만 |
|---|
| 2025.10.22 | ₩24,156 | ₩24,168 | ₩22,431 | ₩23,327 | -3.43% | 33.6만 |
|---|
| 2025.10.21 | ₩24,718 | ₩25,106 | ₩23,855 | ₩24,277 | -1.79% | 12.2만 |
|---|
| 2025.10.20 | ₩24,651 | ₩25,922 | ₩24,129 | ₩24,785 | +0.54% | 40.4만 |
|---|
| 2025.10.17 | ₩23,795 | ₩24,236 | ₩22,978 | ₩23,648 | -0.62% | 15.5만 |
|---|
| 2025.10.16 | ₩26,845 | ₩26,985 | ₩23,942 | ₩24,330 | -9.37% | 14.5만 |
|---|
| 2025.10.15 | ₩27,045 | ₩27,580 | ₩26,684 | ₩26,805 | -0.89% | 29.6만 |
|---|
| 2025.10.14 | ₩24,450 | ₩27,259 | ₩24,036 | ₩26,671 | +9.08% | 27.8만 |
|---|
| 2025.10.13 | ₩24,223 | ₩25,546 | ₩24,022 | ₩25,146 | +3.81% | 12만 |
|---|
| 2025.10.10 | ₩25,574 | ₩26,390 | ₩23,113 | ₩23,434 | -8.37% | 35.7만 |
|---|