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 | ₩4,520 | ₩4,560 | ₩4,306 | ₩4,359 | -3.56% | 64.6만 |
| 2026.10.08 | ₩4,641 | ₩4,641 | ₩4,373 | ₩4,507 | -2.89% | 97.6만 |
| 2026.10.07 | ₩4,909 | ₩4,963 | ₩4,695 | ₩4,775 | -2.73% | 112.6만 |
| 2026.10.06 | ₩5,110 | ₩5,171 | ₩5,029 | ₩5,043 | -1.31% | 55.3만 |
| 2026.10.05 | ₩5,191 | ₩5,191 | ₩4,970 | ₩5,124 | -1.29% | 104.9만 |
| 2026.10.02 | ₩5,298 | ₩5,529 | ₩5,030 | ₩5,151 | -2.78% | 123.7만 |
| 2026.10.01 | ₩5,151 | ₩5,164 | ₩4,963 | ₩5,097 | -1.04% | 77.1만 |
| 2026.09.30 | ₩5,634 | ₩5,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,245 |
| -6.90% |
| 103.6만 |
| 2026.09.29 | ₩5,647 | ₩5,655 | ₩5,485 | ₩5,493 | -2.73% | 46.7만 |
|---|
| 2026.09.28 | ₩5,714 | ₩5,774 | ₩5,526 | ₩5,553 | -2.82% | 132.8만 |
|---|
| 2026.09.25 | ₩5,902 | ₩5,902 | ₩5,546 | ₩5,714 | -3.18% | 83.8만 |
|---|
| 2026.09.24 | ₩5,915 | ₩6,049 | ₩5,815 | ₩5,848 | -1.13% | 50.4만 |
|---|
| 2026.09.23 | ₩6,143 | ₩6,177 | ₩6,049 | ₩6,090 | -0.87% | 67.1만 |
|---|
| 2026.09.22 | ₩6,063 | ₩6,291 | ₩5,949 | ₩6,183 | +1.99% | 58.4만 |
|---|
| 2026.09.21 | ₩6,277 | ₩6,277 | ₩6,009 | ₩6,036 | -3.85% | 53만 |
|---|
| 2026.09.18 | ₩5,660 | ₩6,090 | ₩5,660 | ₩6,063 | +7.11% | 74.1만 |
|---|
| 2026.09.17 | ₩5,365 | ₩5,593 | ₩5,191 | ₩5,526 | +3.00% | 76.7만 |
|---|
| 2026.09.16 | ₩5,459 | ₩5,540 | ₩5,231 | ₩5,352 | -1.97% | 41.5만 |
|---|
| 2026.09.15 | ₩5,486 | ₩5,513 | ₩5,298 | ₩5,432 | -0.98% | 28.1만 |
|---|
| 2026.09.14 | ₩5,405 | ₩5,707 | ₩5,312 | ₩5,540 | +2.48% | 48.9만 |
|---|
| 2026.09.11 | ₩5,727 | ₩5,922 | ₩5,660 | ₩5,794 | +1.17% | 46.3만 |
|---|
| 2026.09.10 | ₩5,660 | ₩5,741 | ₩5,540 | ₩5,647 | -0.24% | 31.4만 |
|---|
| 2026.09.09 | ₩5,929 | ₩5,961 | ₩5,774 | ₩5,875 | -0.90% | 22.8만 |
|---|
| 2026.09.08 | ₩5,566 | ₩5,927 | ₩5,513 | ₩5,835 | +4.82% | 41만 |
|---|
| 2026.09.04 | ₩5,634 | ₩5,714 | ₩5,597 | ₩5,660 | +0.48% | 24만 |
|---|
| 2026.09.03 | ₩5,338 | ₩5,875 | ₩5,285 | ₩5,768 | +8.04% | 59.4만 |
|---|
| 2026.09.02 | ₩5,164 | ₩5,372 | ₩5,124 | ₩5,338 | +3.38% | 20.1만 |
|---|
| 2026.09.01 | ₩5,379 | ₩5,379 | ₩5,198 | ₩5,258 | -2.24% | 25.6만 |
|---|
| 2026.08.31 | ₩5,499 | ₩5,499 | ₩5,305 | ₩5,499 | 0.00% | 31만 |
|---|
| 2026.08.28 | ₩5,768 | ₩5,774 | ₩5,392 | ₩5,392 | -6.51% | 85.9만 |
|---|
| 2026.08.27 | ₩5,768 | ₩6,043 | ₩5,714 | ₩5,888 | +2.09% | 25.3만 |
|---|
| 2026.08.26 | ₩5,862 | ₩5,915 | ₩5,667 | ₩5,754 | -1.83% | 24.3만 |
|---|
| 2026.08.25 | ₩5,714 | ₩6,103 | ₩5,671 | ₩5,969 | +4.46% | 20.5만 |
|---|
| 2026.08.24 | ₩5,741 | ₩6,090 | ₩5,694 | ₩5,741 | 0.00% | 39만 |
|---|
| 2026.08.21 | ₩5,982 | ₩6,318 | ₩5,667 | ₩5,781 | -3.36% | 67.7만 |
|---|
| 2026.08.20 | ₩5,432 | ₩5,766 | ₩5,379 | ₩5,701 | +4.94% | 55.4만 |
|---|
| 2026.08.19 | ₩5,097 | ₩5,439 | ₩4,970 | ₩5,365 | +5.26% | 32.8만 |
|---|
| 2026.08.18 | ₩5,271 | ₩5,298 | ₩5,057 | ₩5,084 | -3.56% | 25.7만 |
|---|
| 2026.08.17 | ₩5,177 | ₩5,392 | ₩5,177 | ₩5,352 | +3.37% | 29.4만 |
|---|
| 2026.08.14 | ₩5,110 | ₩5,184 | ₩5,084 | ₩5,177 | +1.31% | 33.5만 |
|---|
| 2026.08.13 | ₩5,338 | ₩5,459 | ₩5,151 | ₩5,191 | -2.76% | 32.5만 |
|---|
| 2026.08.12 | ₩5,634 | ₩5,701 | ₩5,432 | ₩5,459 | -3.10% | 45.9만 |
|---|
| 2026.08.11 | ₩5,607 | ₩5,634 | ₩5,446 | ₩5,459 | -2.63% | 17.4만 |
|---|
| 2026.08.10 | ₩5,607 | ₩5,607 | ₩5,338 | ₩5,405 | -3.59% | 56.3만 |
|---|
| 2026.08.07 | ₩6,063 | ₩6,063 | ₩5,412 | ₩5,647 | -6.86% | 69만 |
|---|
| 2026.08.06 | ₩6,103 | ₩6,157 | ₩5,902 | ₩5,955 | -2.42% | 22.2만 |
|---|
| 2026.08.05 | ₩6,452 | ₩6,566 | ₩6,264 | ₩6,291 | -2.49% | 32.1만 |
|---|
| 2026.08.04 | ₩6,411 | ₩6,492 | ₩6,251 | ₩6,452 | +0.63% | 40.9만 |
|---|
| 2026.08.03 | ₩6,183 | ₩6,485 | ₩6,076 | ₩6,438 | +4.12% | 51.2만 |
|---|
| 2026.07.31 | ₩6,532 | ₩6,572 | ₩6,177 | ₩6,277 | -3.90% | 22.8만 |
|---|
| 2026.07.30 | ₩5,955 | ₩6,599 | ₩5,935 | ₩6,411 | +7.66% | 36.1만 |
|---|
| 2026.07.29 | ₩6,385 | ₩6,458 | ₩5,754 | ₩5,781 | -9.45% | 40.3만 |
|---|
| 2026.07.28 | ₩6,398 | ₩6,499 | ₩6,083 | ₩6,465 | +1.05% | 33.3만 |
|---|
| 2026.07.27 | ₩6,814 | ₩6,868 | ₩6,472 | ₩6,599 | -3.15% | 34.4만 |
|---|
| 2026.07.24 | ₩6,988 | ₩7,015 | ₩6,774 | ₩6,814 | -2.50% | 26.5만 |
|---|
| 2026.07.23 | ₩6,881 | ₩7,176 | ₩6,868 | ₩7,055 | +2.53% | 27.1만 |
|---|
| 2026.07.22 | ₩6,854 | ₩7,230 | ₩6,854 | ₩7,069 | +3.13% | 32.5만 |
|---|
| 2026.07.21 | ₩6,908 | ₩7,203 | ₩6,841 | ₩7,002 | +1.36% | 41.3만 |
|---|
| 2026.07.20 | ₩6,505 | ₩6,921 | ₩6,492 | ₩6,787 | +4.33% | 64.3만 |
|---|
| 2026.07.17 | ₩6,425 | ₩6,479 | ₩6,244 | ₩6,331 | -1.46% | 46.8만 |
|---|
| 2026.07.16 | ₩7,028 | ₩7,070 | ₩6,613 | ₩6,666 | -5.15% | 35.6만 |
|---|
| 2026.07.15 | ₩7,203 | ₩7,310 | ₩6,894 | ₩7,243 | +0.56% | 44만 |
|---|
| 2026.07.14 | ₩7,243 | ₩7,337 | ₩6,921 | ₩7,122 | -1.67% | 33.6만 |
|---|
| 2026.07.13 | ₩7,243 | ₩7,330 | ₩7,028 | ₩7,136 | -1.48% | 38.9만 |
|---|
| 2026.07.10 | ₩7,766 | ₩7,780 | ₩7,203 | ₩7,310 | -5.87% | 50.1만 |
|---|
| 2026.07.09 | ₩7,364 | ₩8,055 | ₩7,324 | ₩7,645 | +3.83% | 69만 |
|---|
| 2026.07.08 | ₩7,015 | ₩7,203 | ₩6,914 | ₩7,163 | +2.10% | 62.3만 |
|---|
| 2026.07.07 | ₩7,485 | ₩7,525 | ₩6,991 | ₩7,149 | -4.48% | 78만 |
|---|
| 2026.07.06 | ₩7,417 | ₩7,847 | ₩7,411 | ₩7,619 | +2.71% | 52.7만 |
|---|
| 2026.07.02 | ₩7,981 | ₩8,162 | ₩7,149 | ₩7,243 | -9.24% | 80.1만 |
|---|
| 2026.07.01 | ₩8,115 | ₩8,236 | ₩7,860 | ₩8,088 | -0.33% | 73.7만 |
|---|
| 2026.06.30 | ₩8,102 | ₩8,209 | ₩7,900 | ₩8,209 | +1.32% | 78.6만 |
|---|
| 2026.06.29 | ₩8,490 | ₩8,544 | ₩7,860 | ₩8,236 | -3.00% | 94.2만 |
|---|
| 2026.06.26 | ₩7,994 | ₩8,548 | ₩7,847 | ₩8,450 | +5.70% | 94.8만 |
|---|
| 2026.06.25 | ₩8,249 | ₩8,385 | ₩7,619 | ₩8,008 | -2.93% | 85.2만 |
|---|
| 2026.06.24 | ₩8,598 | ₩8,732 | ₩7,994 | ₩8,276 | -3.74% | 168.3만 |
|---|
| 2026.06.23 | ₩8,316 | ₩8,839 | ₩8,222 | ₩8,544 | +2.74% | 96.2만 |
|---|
| 2026.06.22 | ₩8,464 | ₩9,302 | ₩8,444 | ₩8,598 | +1.58% | 135.3만 |
|---|
| 2026.06.18 | ₩8,423 | ₩8,423 | ₩8,081 | ₩8,356 | -0.80% | 41.3만 |
|---|
| 2026.06.17 | ₩8,490 | ₩8,719 | ₩8,330 | ₩8,343 | -1.74% | 45.2만 |
|---|
| 2026.06.16 | ₩8,611 | ₩8,853 | ₩8,517 | ₩8,531 | -0.93% | 29.2만 |
|---|
| 2026.06.15 | ₩8,651 | ₩8,826 | ₩8,584 | ₩8,584 | -0.78% | 40.4만 |
|---|
| 2026.06.12 | ₩8,142 | ₩8,603 | ₩8,142 | ₩8,330 | +2.31% | 41.7만 |
|---|
| 2026.06.11 | ₩7,833 | ₩8,182 | ₩7,753 | ₩8,182 | +4.45% | 32.4만 |
|---|
| 2026.06.10 | ₩8,182 | ₩8,315 | ₩7,914 | ₩7,927 | -3.11% | 50만 |
|---|
| 2026.06.09 | ₩8,517 | ₩8,651 | ₩7,900 | ₩8,209 | -3.62% | 42.2만 |
|---|
| 2026.06.08 | ₩7,981 | ₩8,477 | ₩7,900 | ₩8,423 | +5.55% | 62.4만 |
|---|
| 2026.06.05 | ₩8,423 | ₩8,437 | ₩7,471 | ₩7,780 | -7.64% | 101.1만 |
|---|
| 2026.06.04 | ₩8,464 | ₩8,826 | ₩8,336 | ₩8,571 | +1.27% | 35만 |
|---|
| 2026.06.03 | ₩8,906 | ₩8,998 | ₩8,719 | ₩8,879 | -0.30% | 51.7만 |
|---|
| 2026.06.02 | ₩9,161 | ₩9,330 | ₩8,926 | ₩9,081 | -0.88% | 57.7만 |
|---|
| 2026.06.01 | ₩8,947 | ₩9,416 | ₩8,732 | ₩9,251 | +3.40% | 51.4만 |
|---|
| 2026.05.29 | ₩8,906 | ₩9,121 | ₩8,732 | ₩9,067 | +1.81% | 44.7만 |
|---|
| 2026.05.28 | ₩8,893 | ₩9,000 | ₩8,692 | ₩8,933 | +0.45% | 26.6만 |
|---|
| 2026.05.27 | ₩9,107 | ₩9,215 | ₩8,947 | ₩9,148 | +0.44% | 66.8만 |
|---|
| 2026.05.26 | ₩9,067 | ₩9,376 | ₩9,014 | ₩9,121 | +0.59% | 44.4만 |
|---|
| 2026.05.22 | ₩8,812 | ₩9,014 | ₩8,723 | ₩8,906 | +1.07% | 38.4만 |
|---|
| 2026.05.21 | ₩8,611 | ₩8,786 | ₩8,611 | ₩8,786 | +2.02% | 33.8만 |
|---|
| 2026.05.20 | ₩8,611 | ₩8,933 | ₩8,504 | ₩8,786 | +2.02% | 55.3만 |
|---|
| 2026.05.19 | ₩8,182 | ₩8,531 | ₩7,954 | ₩8,490 | +3.77% | 46.3만 |
|---|
| 2026.05.18 | ₩8,222 | ₩8,370 | ₩8,008 | ₩8,262 | +0.49% | 45.3만 |
|---|
| 2026.05.15 | ₩8,645 | ₩8,719 | ₩8,262 | ₩8,490 | -1.78% | 38.5만 |
|---|
| 2026.05.14 | ₩8,584 | ₩9,034 | ₩8,444 | ₩8,879 | +3.44% | 49만 |
|---|
| 2026.05.13 | ₩8,705 | ₩8,906 | ₩8,497 | ₩8,692 | -0.15% | 50.9만 |
|---|
| 2026.05.12 | ₩8,826 | ₩8,826 | ₩8,155 | ₩8,678 | -1.67% | 69.4만 |
|---|
| 2026.05.11 | ₩8,853 | ₩9,268 | ₩8,618 | ₩9,081 | +2.58% | 57.5만 |
|---|
| 2026.05.08 | ₩8,745 | ₩8,977 | ₩8,582 | ₩8,893 | +1.69% | 57.4만 |
|---|
| 2026.05.07 | ₩8,799 | ₩8,898 | ₩8,598 | ₩8,866 | +0.76% | 23.2만 |
|---|
| 2026.05.06 | ₩8,839 | ₩9,121 | ₩8,759 | ₩9,040 | +2.28% | 58.4만 |
|---|
| 2026.05.05 | ₩8,651 | ₩8,732 | ₩8,531 | ₩8,719 | +0.78% | 38만 |
|---|
| 2026.05.04 | ₩8,303 | ₩8,517 | ₩8,195 | ₩8,517 | +2.58% | 26만 |
|---|
| 2026.05.01 | ₩8,812 | ₩8,812 | ₩8,262 | ₩8,303 | -5.78% | 33.8만 |
|---|
| 2026.04.30 | ₩8,088 | ₩8,786 | ₩8,048 | ₩8,625 | +6.63% | 32.8만 |
|---|
| 2026.04.29 | ₩8,182 | ₩8,182 | ₩7,713 | ₩8,034 | -1.80% | 33.2만 |
|---|
| 2026.04.28 | ₩8,115 | ₩8,236 | ₩7,934 | ₩8,236 | +1.49% | 18.6만 |
|---|
| 2026.04.27 | ₩8,531 | ₩8,571 | ₩8,229 | ₩8,316 | -2.52% | 24.9만 |
|---|
| 2026.04.24 | ₩8,786 | ₩8,786 | ₩8,356 | ₩8,584 | -2.29% | 19.7만 |
|---|
| 2026.04.23 | ₩8,651 | ₩8,826 | ₩8,517 | ₩8,719 | +0.78% | 18.5만 |
|---|
| 2026.04.22 | ₩8,799 | ₩9,027 | ₩8,772 | ₩8,866 | +0.76% | 37.1만 |
|---|
| 2026.04.21 | ₩8,745 | ₩8,745 | ₩8,370 | ₩8,464 | -3.22% | 54만 |
|---|
| 2026.04.20 | ₩8,584 | ₩8,839 | ₩8,423 | ₩8,705 | +1.41% | 32.3만 |
|---|
| 2026.04.17 | ₩8,799 | ₩9,015 | ₩8,611 | ₩8,665 | -1.52% | 30.6만 |
|---|
| 2026.04.16 | ₩8,195 | ₩8,745 | ₩8,061 | ₩8,692 | +6.06% | 26만 |
|---|
| 2026.04.15 | ₩8,316 | ₩8,316 | ₩8,122 | ₩8,289 | -0.32% | 26.8만 |
|---|
| 2026.04.14 | ₩8,356 | ₩8,531 | ₩8,236 | ₩8,289 | -0.80% | 17.6만 |
|---|
| 2026.04.13 | ₩7,619 | ₩8,209 | ₩7,525 | ₩8,209 | +7.75% | 24.2만 |
|---|
| 2026.04.10 | ₩7,833 | ₩7,926 | ₩7,629 | ₩7,713 | -1.54% | 9.5만 |
|---|
| 2026.04.09 | ₩7,739 | ₩8,008 | ₩7,605 | ₩7,833 | +1.21% | 14.1만 |
|---|
| 2026.04.08 | ₩7,927 | ₩8,068 | ₩7,739 | ₩7,941 | +0.17% | 27.6만 |
|---|
| 2026.04.07 | ₩7,498 | ₩7,605 | ₩7,163 | ₩7,605 | +1.43% | 13.5만 |
|---|
| 2026.04.06 | ₩7,498 | ₩7,699 | ₩7,498 | ₩7,511 | +0.18% | 18.6만 |
|---|
| 2026.04.02 | ₩6,868 | ₩7,458 | ₩6,756 | ₩7,444 | +8.40% | 25.6만 |
|---|
| 2026.04.01 | ₩7,216 | ₩7,243 | ₩7,097 | ₩7,136 | -1.12% | 9만 |
|---|
| 2026.03.31 | ₩6,975 | ₩7,324 | ₩6,796 | ₩7,163 | +2.69% | 38.6만 |
|---|
| 2026.03.30 | ₩7,136 | ₩7,163 | ₩6,760 | ₩6,908 | -3.20% | 30.3만 |
|---|
| 2026.03.27 | ₩7,310 | ₩7,310 | ₩6,787 | ₩7,096 | -2.94% | 18.9만 |
|---|
| 2026.03.26 | ₩7,324 | ₩7,833 | ₩7,324 | ₩7,350 | +0.37% | 21.7만 |
|---|
| 2026.03.25 | ₩7,565 | ₩7,619 | ₩7,136 | ₩7,324 | -3.19% | 17.4만 |
|---|
| 2026.03.24 | ₩7,726 | ₩7,778 | ₩7,189 | ₩7,283 | -5.73% | 15.6만 |
|---|
| 2026.03.23 | ₩7,458 | ₩7,941 | ₩7,458 | ₩7,766 | +4.14% | 17.5만 |
|---|
| 2026.03.20 | ₩7,941 | ₩7,941 | ₩7,364 | ₩7,444 | -6.25% | 15.8만 |
|---|
| 2026.03.19 | ₩7,538 | ₩8,021 | ₩7,297 | ₩8,021 | +6.41% | 14.9만 |
|---|
| 2026.03.18 | ₩8,075 | ₩8,182 | ₩7,780 | ₩7,780 | -3.65% | 25.2만 |
|---|
| 2026.03.17 | ₩8,155 | ₩8,316 | ₩8,034 | ₩8,195 | +0.49% | 384.6만 |
|---|
| 2026.03.16 | ₩8,517 | ₩8,517 | ₩8,061 | ₩8,142 | -4.41% | 14.6만 |
|---|
| 2026.03.13 | ₩8,249 | ₩8,490 | ₩8,142 | ₩8,142 | -1.30% | 25.4만 |
|---|
| 2026.03.12 | ₩7,833 | ₩8,034 | ₩7,719 | ₩8,034 | +2.57% | 9만 |
|---|
| 2026.03.11 | ₩8,061 | ₩8,115 | ₩7,793 | ₩8,008 | -0.67% | 15만 |
|---|
| 2026.03.10 | ₩8,142 | ₩8,148 | ₩7,954 | ₩8,008 | -1.65% | 9.3만 |
|---|
| 2026.03.09 | ₩7,632 | ₩8,048 | ₩7,511 | ₩8,034 | +5.27% | 14.1만 |
|---|
| 2026.03.06 | ₩7,954 | ₩8,014 | ₩7,458 | ₩7,565 | -4.89% | 18.3만 |
|---|
| 2026.03.05 | ₩8,517 | ₩8,517 | ₩7,961 | ₩8,209 | -3.62% | 15.9만 |
|---|
| 2026.03.04 | ₩8,531 | ₩9,050 | ₩8,410 | ₩8,719 | +2.20% | 18.5만 |
|---|
| 2026.03.03 | ₩8,504 | ₩8,603 | ₩8,155 | ₩8,236 | -3.15% | 16.1만 |
|---|
| 2026.03.02 | ₩8,209 | ₩9,094 | ₩8,021 | ₩8,799 | +7.19% | 32.6만 |
|---|
| 2026.02.27 | ₩8,906 | ₩9,134 | ₩8,356 | ₩8,356 | -6.17% | 17.5만 |
|---|
| 2026.02.26 | ₩8,061 | ₩8,177 | ₩7,806 | ₩7,981 | -1.00% | 9.3만 |
|---|
| 2026.02.25 | ₩8,061 | ₩8,423 | ₩7,941 | ₩8,249 | +2.33% | 13.7만 |
|---|
| 2026.02.24 | ₩7,659 | ₩7,887 | ₩7,487 | ₩7,739 | +1.05% | 10.8만 |
|---|
| 2026.02.23 | ₩7,659 | ₩7,873 | ₩7,511 | ₩7,739 | +1.05% | 13.2만 |
|---|
| 2026.02.20 | ₩7,766 | ₩7,994 | ₩7,619 | ₩7,780 | +0.17% | 12.2만 |
|---|
| 2026.02.19 | ₩7,578 | ₩7,806 | ₩7,458 | ₩7,793 | +2.83% | 9.3만 |
|---|
| 2026.02.18 | ₩7,605 | ₩7,802 | ₩7,525 | ₩7,686 | +1.06% | 17.2만 |
|---|
| 2026.02.17 | ₩7,780 | ₩7,833 | ₩7,531 | ₩7,672 | -1.38% | 10.9만 |
|---|
| 2026.02.13 | ₩7,605 | ₩8,008 | ₩7,485 | ₩7,873 | +3.53% | 12.6만 |
|---|
| 2026.02.12 | ₩7,780 | ₩7,780 | ₩7,350 | ₩7,417 | -4.66% | 16.6만 |
|---|
| 2026.02.11 | ₩7,914 | ₩8,075 | ₩7,552 | ₩7,860 | -0.68% | 9.7만 |
|---|
| 2026.02.10 | ₩8,169 | ₩8,202 | ₩7,887 | ₩7,914 | -3.12% | 12.3만 |
|---|
| 2026.02.09 | ₩8,008 | ₩8,410 | ₩7,941 | ₩8,195 | +2.35% | 12.7만 |
|---|
| 2026.02.06 | ₩7,364 | ₩8,289 | ₩7,324 | ₩8,115 | +10.20% | 27.4만 |
|---|
| 2026.02.05 | ₩7,900 | ₩8,048 | ₩6,774 | ₩6,868 | -13.07% | 32.2만 |
|---|
| 2026.02.04 | ₩9,121 | ₩9,121 | ₩8,075 | ₩8,410 | -7.79% | 15.3만 |
|---|
| 2026.02.03 | ₩9,255 | ₩9,537 | ₩8,651 | ₩9,161 | -1.01% | 18.2만 |
|---|
| 2026.02.02 | ₩9,201 | ₩9,476 | ₩9,061 | ₩9,255 | +0.58% | 23.2만 |
|---|
| 2026.01.30 | ₩9,724 | ₩9,805 | ₩9,409 | ₩9,523 | -2.07% | 24.4만 |
|---|
| 2026.01.29 | ₩10,140 | ₩10,140 | ₩9,644 | ₩9,899 | -2.38% | 28.7만 |
|---|
| 2026.01.28 | ₩10,583 | ₩10,677 | ₩10,380 | ₩10,476 | -1.01% | 23.2만 |
|---|
| 2026.01.27 | ₩10,234 | ₩10,557 | ₩10,046 | ₩10,529 | +2.88% | 224.1만 |
|---|
| 2026.01.26 | ₩10,342 | ₩10,423 | ₩10,020 | ₩10,073 | -2.59% | 26.7만 |
|---|
| 2026.01.23 | ₩10,342 | ₩10,828 | ₩10,087 | ₩10,529 | +1.82% | 23만 |
|---|
| 2026.01.22 | ₩10,623 | ₩10,728 | ₩10,234 | ₩10,328 | -2.78% | 15.5만 |
|---|
| 2026.01.21 | ₩10,637 | ₩11,267 | ₩10,462 | ₩10,784 | +1.39% | 35.7만 |
|---|
| 2026.01.20 | ₩10,972 | ₩11,086 | ₩10,409 | ₩10,596 | -3.42% | 20.5만 |
|---|
| 2026.01.16 | ₩10,999 | ₩11,468 | ₩10,905 | ₩11,334 | +3.05% | 14.2만 |
|---|
| 2026.01.15 | ₩11,267 | ₩11,267 | ₩10,930 | ₩10,959 | -2.74% | 19.2만 |
|---|
| 2026.01.14 | ₩11,401 | ₩11,542 | ₩11,227 | ₩11,388 | -0.12% | 31만 |
|---|
| 2026.01.13 | ₩11,200 | ₩11,321 | ₩11,039 | ₩11,321 | +1.08% | 22.6만 |
|---|
| 2026.01.12 | ₩10,650 | ₩11,160 | ₩10,650 | ₩10,999 | +3.27% | 15.8만 |
|---|
| 2026.01.09 | ₩10,972 | ₩10,999 | ₩10,576 | ₩10,744 | -2.08% | 13.6만 |
|---|
| 2026.01.08 | ₩10,476 | ₩11,034 | ₩10,476 | ₩10,838 | +3.46% | 19.5만 |
|---|
| 2026.01.07 | ₩10,999 | ₩10,999 | ₩10,690 | ₩10,865 | -1.22% | 27.8만 |
|---|
| 2026.01.06 | ₩11,173 | ₩11,240 | ₩10,771 | ₩10,932 | -2.16% | 9.5만 |
|---|
| 2026.01.05 | ₩11,052 | ₩11,280 | ₩10,934 | ₩11,119 | +0.61% | 15.5만 |
|---|
| 2026.01.02 | ₩10,221 | ₩10,784 | ₩10,033 | ₩10,690 | +4.59% | 28만 |
|---|
| 2025.12.31 | ₩10,529 | ₩10,531 | ₩10,140 | ₩10,207 | -3.06% | 29.8만 |
|---|
| 2025.12.30 | ₩10,637 | ₩10,798 | ₩10,462 | ₩10,476 | -1.51% | 15.5만 |
|---|
| 2025.12.29 | ₩10,556 | ₩10,932 | ₩10,529 | ₩10,623 | +0.64% | 21.7만 |
|---|
| 2025.12.26 | ₩10,945 | ₩10,979 | ₩10,556 | ₩10,663 | -2.57% | 7.2만 |
|---|
| 2025.12.24 | ₩11,052 | ₩11,160 | ₩10,950 | ₩11,106 | +0.49% | 11.8만 |
|---|
| 2025.12.23 | ₩11,160 | ₩11,221 | ₩10,932 | ₩11,119 | -0.36% | 10.9만 |
|---|
| 2025.12.22 | ₩11,415 | ₩11,736 | ₩11,187 | ₩11,334 | -0.71% | 39.8만 |
|---|
| 2025.12.19 | ₩10,985 | ₩11,335 | ₩10,985 | ₩11,294 | +2.81% | 17.1만 |
|---|
| 2025.12.18 | ₩11,267 | ₩11,508 | ₩10,772 | ₩10,811 | -4.05% | 22만 |
|---|
| 2025.12.17 | ₩12,005 | ₩12,179 | ₩11,119 | ₩11,119 | -7.37% | 24.2만 |
|---|
| 2025.12.16 | ₩11,951 | ₩12,206 | ₩11,777 | ₩12,018 | +0.56% | 24.6만 |
|---|
| 2025.12.15 | ₩12,689 | ₩12,689 | ₩11,830 | ₩11,938 | -5.92% | 18.7만 |
|---|
| 2025.12.12 | ₩12,903 | ₩13,279 | ₩12,541 | ₩12,662 | -1.87% | 15.2만 |
|---|
| 2025.12.11 | ₩12,850 | ₩12,997 | ₩12,300 | ₩12,997 | +1.15% | 20.8만 |
|---|
| 2025.12.10 | ₩13,427 | ₩13,608 | ₩13,091 | ₩13,252 | -1.30% | 26.5만 |
|---|
| 2025.12.09 | ₩13,145 | ₩13,938 | ₩13,051 | ₩13,534 | +2.96% | 12.4만 |
|---|
| 2025.12.08 | ₩13,172 | ₩13,386 | ₩12,877 | ₩13,239 | +0.51% | 18.6만 |
|---|
| 2025.12.05 | ₩13,440 | ₩13,440 | ₩12,917 | ₩13,064 | -2.79% | 37.3만 |
|---|
| 2025.12.04 | ₩13,574 | ₩13,668 | ₩13,400 | ₩13,547 | -0.20% | 19.1만 |
|---|
| 2025.12.03 | ₩13,681 | ₩14,062 | ₩13,507 | ₩13,950 | +1.96% | 24.5만 |
|---|
| 2025.12.02 | ₩13,413 | ₩13,913 | ₩13,373 | ₩13,534 | +0.90% | 18.1만 |
|---|
| 2025.12.01 | ₩12,877 | ₩13,279 | ₩12,407 | ₩13,225 | +2.71% | 21.5만 |
|---|
| 2025.11.28 | ₩13,346 | ₩13,601 | ₩13,252 | ₩13,520 | +1.31% | 8.2만 |
|---|
| 2025.11.26 | ₩13,105 | ₩13,467 | ₩13,071 | ₩13,172 | +0.51% | 17.6만 |
|---|
| 2025.11.25 | ₩13,118 | ₩13,252 | ₩12,713 | ₩13,252 | +1.02% | 14.7만 |
|---|
| 2025.11.24 | ₩12,206 | ₩13,239 | ₩12,206 | ₩13,212 | +8.24% | 100.2만 |
|---|
| 2025.11.21 | ₩12,005 | ₩12,474 | ₩11,630 | ₩11,991 | -0.11% | 22.8만 |
|---|
| 2025.11.20 | ₩13,494 | ₩13,829 | ₩12,179 | ₩12,233 | -9.34% | 15.8만 |
|---|
| 2025.11.19 | ₩14,218 | ₩14,310 | ₩13,174 | ₩13,400 | -5.75% | 11.8만 |
|---|
| 2025.11.18 | ₩13,614 | ₩14,542 | ₩13,614 | ₩14,258 | +4.73% | 16.6만 |
|---|
| 2025.11.17 | ₩14,379 | ₩14,674 | ₩13,386 | ₩13,856 | -3.64% | 25.7만 |
|---|
| 2025.11.14 | ₩14,647 | ₩15,090 | ₩14,325 | ₩14,607 | -0.27% | 20.1만 |
|---|
| 2025.11.13 | ₩16,860 | ₩16,874 | ₩15,103 | ₩15,465 | -8.27% | 23.6만 |
|---|
| 2025.11.12 | ₩17,906 | ₩18,086 | ₩16,981 | ₩17,410 | -2.77% | 22.2만 |
|---|
| 2025.11.11 | ₩18,282 | ₩18,282 | ₩17,544 | ₩17,732 | -3.01% | 10.1만 |
|---|
| 2025.11.10 | ₩19,516 | ₩19,566 | ₩18,591 | ₩18,671 | -4.33% | 14.5만 |
|---|
| 2025.11.07 | ₩18,295 | ₩18,939 | ₩17,746 | ₩18,912 | +3.37% | 20.1만 |
|---|
| 2025.11.06 | ₩20,254 | ₩20,267 | ₩18,980 | ₩18,993 | -6.23% | 17.8만 |
|---|
| 2025.11.05 | ₩20,683 | ₩21,568 | ₩20,643 | ₩20,670 | -0.06% | 19.7만 |
|---|
| 2025.11.04 | ₩20,924 | ₩21,354 | ₩20,026 | ₩20,146 | -3.72% | 15.4만 |
|---|
| 2025.11.03 | ₩22,024 | ₩22,132 | ₩21,032 | ₩21,246 | -3.53% | 21.9만 |
|---|
| 2025.10.31 | ₩21,810 | ₩21,823 | ₩21,179 | ₩21,823 | +0.06% | 12.4만 |
|---|
| 2025.10.30 | ₩22,078 | ₩22,078 | ₩21,285 | ₩21,354 | -3.28% | 27만 |
|---|
| 2025.10.29 | ₩23,084 | ₩23,218 | ₩22,051 | ₩22,923 | -0.70% | 27.2만 |
|---|
| 2025.10.28 | ₩23,701 | ₩24,023 | ₩22,614 | ₩22,856 | -3.57% | 15.2만 |
|---|
| 2025.10.27 | ₩24,077 | ₩24,144 | ₩23,433 | ₩23,433 | -2.67% | 15.4만 |
|---|
| 2025.10.24 | ₩23,580 | ₩23,835 | ₩23,071 | ₩23,366 | -0.91% | 14.9만 |
|---|
| 2025.10.23 | ₩23,312 | ₩23,688 | ₩22,888 | ₩23,071 | -1.04% | 12만 |
|---|
| 2025.10.22 | ₩24,224 | ₩24,236 | ₩22,494 | ₩23,392 | -3.43% | 33.6만 |
|---|
| 2025.10.21 | ₩24,787 | ₩25,176 | ₩23,922 | ₩24,345 | -1.79% | 12.2만 |
|---|
| 2025.10.20 | ₩24,720 | ₩25,995 | ₩24,197 | ₩24,854 | +0.54% | 40.4만 |
|---|
| 2025.10.17 | ₩23,862 | ₩24,305 | ₩23,042 | ₩23,714 | -0.62% | 15.5만 |
|---|
| 2025.10.16 | ₩26,920 | ₩27,061 | ₩24,009 | ₩24,398 | -9.37% | 14.5만 |
|---|
| 2025.10.15 | ₩27,121 | ₩27,658 | ₩26,759 | ₩26,880 | -0.89% | 29.6만 |
|---|
| 2025.10.14 | ₩24,519 | ₩27,336 | ₩24,103 | ₩26,746 | +9.08% | 27.8만 |
|---|
| 2025.10.13 | ₩24,291 | ₩25,618 | ₩24,090 | ₩25,217 | +3.81% | 12만 |
|---|
| 2025.10.10 | ₩25,646 | ₩26,464 | ₩23,178 | ₩23,500 | -8.37% | 35.7만 |
|---|