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 | ₩4,501 | ₩4,541 | ₩4,287 | ₩4,341 | -3.56% | 64.6만 |
| 2026.10.08 | ₩4,621 | ₩4,621 | ₩4,354 | ₩4,488 | -2.89% | 97.6만 |
| 2026.10.07 | ₩4,888 | ₩4,942 | ₩4,675 | ₩4,755 | -2.73% | 112.6만 |
| 2026.10.06 | ₩5,089 | ₩5,149 | ₩5,007 | ₩5,022 | -1.31% | 55.3만 |
| 2026.10.05 | ₩5,169 | ₩5,169 | ₩4,948 | ₩5,102 | -1.29% | 104.9만 |
| 2026.10.02 | ₩5,276 | ₩5,505 | ₩5,008 | ₩5,129 | -2.78% | 123.7만 |
| 2026.10.01 | ₩5,129 | ₩5,142 | ₩4,942 | ₩5,075 | -1.04% | 77.1만 |
| 2026.09.30 | ₩5,609 | ₩5,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,222 |
| -6.90% |
| 103.6만 |
| 2026.09.29 | ₩5,623 | ₩5,631 | ₩5,461 | ₩5,469 | -2.73% | 46.7만 |
|---|
| 2026.09.28 | ₩5,690 | ₩5,750 | ₩5,503 | ₩5,529 | -2.82% | 132.8만 |
|---|
| 2026.09.25 | ₩5,877 | ₩5,877 | ₩5,523 | ₩5,690 | -3.18% | 83.8만 |
|---|
| 2026.09.24 | ₩5,890 | ₩6,023 | ₩5,790 | ₩5,823 | -1.13% | 50.4만 |
|---|
| 2026.09.23 | ₩6,117 | ₩6,150 | ₩6,023 | ₩6,064 | -0.87% | 67.1만 |
|---|
| 2026.09.22 | ₩6,037 | ₩6,264 | ₩5,923 | ₩6,157 | +1.99% | 58.4만 |
|---|
| 2026.09.21 | ₩6,251 | ₩6,251 | ₩5,983 | ₩6,010 | -3.85% | 53만 |
|---|
| 2026.09.18 | ₩5,636 | ₩6,064 | ₩5,636 | ₩6,037 | +7.11% | 74.1만 |
|---|
| 2026.09.17 | ₩5,342 | ₩5,569 | ₩5,169 | ₩5,503 | +3.00% | 76.7만 |
|---|
| 2026.09.16 | ₩5,436 | ₩5,516 | ₩5,209 | ₩5,329 | -1.97% | 41.5만 |
|---|
| 2026.09.15 | ₩5,463 | ₩5,489 | ₩5,276 | ₩5,409 | -0.98% | 28.1만 |
|---|
| 2026.09.14 | ₩5,382 | ₩5,683 | ₩5,289 | ₩5,516 | +2.48% | 48.9만 |
|---|
| 2026.09.11 | ₩5,703 | ₩5,897 | ₩5,636 | ₩5,770 | +1.17% | 46.3만 |
|---|
| 2026.09.10 | ₩5,636 | ₩5,716 | ₩5,516 | ₩5,623 | -0.24% | 31.4만 |
|---|
| 2026.09.09 | ₩5,903 | ₩5,935 | ₩5,750 | ₩5,850 | -0.90% | 22.8만 |
|---|
| 2026.09.08 | ₩5,543 | ₩5,902 | ₩5,489 | ₩5,810 | +4.82% | 41만 |
|---|
| 2026.09.04 | ₩5,609 | ₩5,690 | ₩5,573 | ₩5,636 | +0.48% | 24만 |
|---|
| 2026.09.03 | ₩5,316 | ₩5,850 | ₩5,262 | ₩5,743 | +8.04% | 59.4만 |
|---|
| 2026.09.02 | ₩5,142 | ₩5,349 | ₩5,102 | ₩5,316 | +3.38% | 20.1만 |
|---|
| 2026.09.01 | ₩5,356 | ₩5,356 | ₩5,175 | ₩5,235 | -2.24% | 25.6만 |
|---|
| 2026.08.31 | ₩5,476 | ₩5,476 | ₩5,282 | ₩5,476 | 0.00% | 31만 |
|---|
| 2026.08.28 | ₩5,743 | ₩5,750 | ₩5,369 | ₩5,369 | -6.51% | 85.9만 |
|---|
| 2026.08.27 | ₩5,743 | ₩6,017 | ₩5,690 | ₩5,863 | +2.09% | 25.3만 |
|---|
| 2026.08.26 | ₩5,836 | ₩5,890 | ₩5,643 | ₩5,730 | -1.83% | 24.3만 |
|---|
| 2026.08.25 | ₩5,690 | ₩6,077 | ₩5,647 | ₩5,943 | +4.46% | 20.5만 |
|---|
| 2026.08.24 | ₩5,716 | ₩6,064 | ₩5,670 | ₩5,716 | 0.00% | 39만 |
|---|
| 2026.08.21 | ₩5,957 | ₩6,291 | ₩5,643 | ₩5,756 | -3.36% | 67.7만 |
|---|
| 2026.08.20 | ₩5,409 | ₩5,742 | ₩5,356 | ₩5,676 | +4.94% | 55.4만 |
|---|
| 2026.08.19 | ₩5,075 | ₩5,416 | ₩4,948 | ₩5,342 | +5.26% | 32.8만 |
|---|
| 2026.08.18 | ₩5,249 | ₩5,276 | ₩5,035 | ₩5,062 | -3.56% | 25.7만 |
|---|
| 2026.08.17 | ₩5,155 | ₩5,369 | ₩5,155 | ₩5,329 | +3.37% | 29.4만 |
|---|
| 2026.08.14 | ₩5,089 | ₩5,162 | ₩5,062 | ₩5,155 | +1.31% | 33.5만 |
|---|
| 2026.08.13 | ₩5,316 | ₩5,436 | ₩5,129 | ₩5,169 | -2.76% | 32.5만 |
|---|
| 2026.08.12 | ₩5,609 | ₩5,676 | ₩5,409 | ₩5,436 | -3.10% | 45.9만 |
|---|
| 2026.08.11 | ₩5,583 | ₩5,609 | ₩5,422 | ₩5,436 | -2.63% | 17.4만 |
|---|
| 2026.08.10 | ₩5,583 | ₩5,583 | ₩5,316 | ₩5,382 | -3.59% | 56.3만 |
|---|
| 2026.08.07 | ₩6,037 | ₩6,037 | ₩5,389 | ₩5,623 | -6.86% | 69만 |
|---|
| 2026.08.06 | ₩6,077 | ₩6,130 | ₩5,877 | ₩5,930 | -2.42% | 22.2만 |
|---|
| 2026.08.05 | ₩6,424 | ₩6,538 | ₩6,237 | ₩6,264 | -2.49% | 32.1만 |
|---|
| 2026.08.04 | ₩6,384 | ₩6,464 | ₩6,224 | ₩6,424 | +0.63% | 40.9만 |
|---|
| 2026.08.03 | ₩6,157 | ₩6,458 | ₩6,050 | ₩6,411 | +4.12% | 51.2만 |
|---|
| 2026.07.31 | ₩6,504 | ₩6,544 | ₩6,150 | ₩6,251 | -3.90% | 22.8만 |
|---|
| 2026.07.30 | ₩5,930 | ₩6,571 | ₩5,910 | ₩6,384 | +7.66% | 36.1만 |
|---|
| 2026.07.29 | ₩6,357 | ₩6,431 | ₩5,730 | ₩5,756 | -9.45% | 40.3만 |
|---|
| 2026.07.28 | ₩6,371 | ₩6,471 | ₩6,057 | ₩6,437 | +1.05% | 33.3만 |
|---|
| 2026.07.27 | ₩6,785 | ₩6,838 | ₩6,444 | ₩6,571 | -3.15% | 34.4만 |
|---|
| 2026.07.24 | ₩6,958 | ₩6,985 | ₩6,745 | ₩6,785 | -2.50% | 26.5만 |
|---|
| 2026.07.23 | ₩6,852 | ₩7,145 | ₩6,838 | ₩7,025 | +2.53% | 27.1만 |
|---|
| 2026.07.22 | ₩6,825 | ₩7,199 | ₩6,825 | ₩7,039 | +3.13% | 32.5만 |
|---|
| 2026.07.21 | ₩6,878 | ₩7,172 | ₩6,811 | ₩6,972 | +1.36% | 41.3만 |
|---|
| 2026.07.20 | ₩6,478 | ₩6,892 | ₩6,464 | ₩6,758 | +4.33% | 64.3만 |
|---|
| 2026.07.17 | ₩6,397 | ₩6,451 | ₩6,217 | ₩6,304 | -1.46% | 46.8만 |
|---|
| 2026.07.16 | ₩6,998 | ₩7,040 | ₩6,584 | ₩6,638 | -5.15% | 35.6만 |
|---|
| 2026.07.15 | ₩7,172 | ₩7,279 | ₩6,865 | ₩7,212 | +0.56% | 44만 |
|---|
| 2026.07.14 | ₩7,212 | ₩7,306 | ₩6,892 | ₩7,092 | -1.67% | 33.6만 |
|---|
| 2026.07.13 | ₩7,212 | ₩7,299 | ₩6,998 | ₩7,105 | -1.48% | 38.9만 |
|---|
| 2026.07.10 | ₩7,733 | ₩7,746 | ₩7,172 | ₩7,279 | -5.87% | 50.1만 |
|---|
| 2026.07.09 | ₩7,332 | ₩8,020 | ₩7,292 | ₩7,613 | +3.83% | 69만 |
|---|
| 2026.07.08 | ₩6,985 | ₩7,172 | ₩6,885 | ₩7,132 | +2.10% | 62.3만 |
|---|
| 2026.07.07 | ₩7,453 | ₩7,493 | ₩6,961 | ₩7,119 | -4.48% | 78만 |
|---|
| 2026.07.06 | ₩7,386 | ₩7,813 | ₩7,379 | ₩7,586 | +2.71% | 52.7만 |
|---|
| 2026.07.02 | ₩7,947 | ₩8,127 | ₩7,119 | ₩7,212 | -9.24% | 80.1만 |
|---|
| 2026.07.01 | ₩8,080 | ₩8,200 | ₩7,826 | ₩8,054 | -0.33% | 73.7만 |
|---|
| 2026.06.30 | ₩8,067 | ₩8,174 | ₩7,867 | ₩8,174 | +1.32% | 78.6만 |
|---|
| 2026.06.29 | ₩8,454 | ₩8,508 | ₩7,826 | ₩8,200 | -3.00% | 94.2만 |
|---|
| 2026.06.26 | ₩7,960 | ₩8,512 | ₩7,813 | ₩8,414 | +5.70% | 94.8만 |
|---|
| 2026.06.25 | ₩8,214 | ₩8,349 | ₩7,586 | ₩7,973 | -2.93% | 85.2만 |
|---|
| 2026.06.24 | ₩8,561 | ₩8,695 | ₩7,960 | ₩8,241 | -3.74% | 168.3만 |
|---|
| 2026.06.23 | ₩8,281 | ₩8,801 | ₩8,187 | ₩8,508 | +2.74% | 96.2만 |
|---|
| 2026.06.22 | ₩8,428 | ₩9,262 | ₩8,407 | ₩8,561 | +1.58% | 135.3만 |
|---|
| 2026.06.18 | ₩8,387 | ₩8,387 | ₩8,047 | ₩8,321 | -0.80% | 41.3만 |
|---|
| 2026.06.17 | ₩8,454 | ₩8,681 | ₩8,294 | ₩8,307 | -1.74% | 45.2만 |
|---|
| 2026.06.16 | ₩8,574 | ₩8,815 | ₩8,481 | ₩8,494 | -0.93% | 29.2만 |
|---|
| 2026.06.15 | ₩8,614 | ₩8,788 | ₩8,548 | ₩8,548 | -0.78% | 40.4만 |
|---|
| 2026.06.12 | ₩8,107 | ₩8,566 | ₩8,107 | ₩8,294 | +2.31% | 41.7만 |
|---|
| 2026.06.11 | ₩7,800 | ₩8,147 | ₩7,720 | ₩8,147 | +4.45% | 32.4만 |
|---|
| 2026.06.10 | ₩8,147 | ₩8,279 | ₩7,880 | ₩7,893 | -3.11% | 50만 |
|---|
| 2026.06.09 | ₩8,481 | ₩8,614 | ₩7,867 | ₩8,174 | -3.62% | 42.2만 |
|---|
| 2026.06.08 | ₩7,947 | ₩8,441 | ₩7,867 | ₩8,387 | +5.55% | 62.4만 |
|---|
| 2026.06.05 | ₩8,387 | ₩8,401 | ₩7,439 | ₩7,746 | -7.64% | 101.1만 |
|---|
| 2026.06.04 | ₩8,428 | ₩8,788 | ₩8,301 | ₩8,534 | +1.27% | 35만 |
|---|
| 2026.06.03 | ₩8,868 | ₩8,959 | ₩8,681 | ₩8,842 | -0.30% | 51.7만 |
|---|
| 2026.06.02 | ₩9,122 | ₩9,290 | ₩8,888 | ₩9,042 | -0.88% | 57.7만 |
|---|
| 2026.06.01 | ₩8,908 | ₩9,376 | ₩8,695 | ₩9,211 | +3.40% | 51.4만 |
|---|
| 2026.05.29 | ₩8,868 | ₩9,082 | ₩8,695 | ₩9,029 | +1.81% | 44.7만 |
|---|
| 2026.05.28 | ₩8,855 | ₩8,962 | ₩8,655 | ₩8,895 | +0.45% | 26.6만 |
|---|
| 2026.05.27 | ₩9,069 | ₩9,175 | ₩8,908 | ₩9,109 | +0.44% | 66.8만 |
|---|
| 2026.05.26 | ₩9,029 | ₩9,336 | ₩8,975 | ₩9,082 | +0.59% | 44.4만 |
|---|
| 2026.05.22 | ₩8,775 | ₩8,975 | ₩8,685 | ₩8,868 | +1.07% | 38.4만 |
|---|
| 2026.05.21 | ₩8,574 | ₩8,748 | ₩8,574 | ₩8,748 | +2.02% | 33.8만 |
|---|
| 2026.05.20 | ₩8,574 | ₩8,895 | ₩8,468 | ₩8,748 | +2.02% | 55.3만 |
|---|
| 2026.05.19 | ₩8,147 | ₩8,494 | ₩7,920 | ₩8,454 | +3.77% | 46.3만 |
|---|
| 2026.05.18 | ₩8,187 | ₩8,334 | ₩7,973 | ₩8,227 | +0.49% | 45.3만 |
|---|
| 2026.05.15 | ₩8,608 | ₩8,681 | ₩8,227 | ₩8,454 | -1.78% | 38.5만 |
|---|
| 2026.05.14 | ₩8,548 | ₩8,995 | ₩8,407 | ₩8,842 | +3.44% | 49만 |
|---|
| 2026.05.13 | ₩8,668 | ₩8,868 | ₩8,461 | ₩8,655 | -0.15% | 50.9만 |
|---|
| 2026.05.12 | ₩8,788 | ₩8,788 | ₩8,120 | ₩8,641 | -1.67% | 69.4만 |
|---|
| 2026.05.11 | ₩8,815 | ₩9,229 | ₩8,581 | ₩9,042 | +2.58% | 57.5만 |
|---|
| 2026.05.08 | ₩8,708 | ₩8,939 | ₩8,545 | ₩8,855 | +1.69% | 57.4만 |
|---|
| 2026.05.07 | ₩8,761 | ₩8,860 | ₩8,561 | ₩8,828 | +0.76% | 23.2만 |
|---|
| 2026.05.06 | ₩8,801 | ₩9,082 | ₩8,721 | ₩9,002 | +2.28% | 58.4만 |
|---|
| 2026.05.05 | ₩8,614 | ₩8,695 | ₩8,494 | ₩8,681 | +0.78% | 38만 |
|---|
| 2026.05.04 | ₩8,267 | ₩8,481 | ₩8,160 | ₩8,481 | +2.58% | 26만 |
|---|
| 2026.05.01 | ₩8,775 | ₩8,775 | ₩8,227 | ₩8,267 | -5.78% | 33.8만 |
|---|
| 2026.04.30 | ₩8,054 | ₩8,748 | ₩8,013 | ₩8,588 | +6.63% | 32.8만 |
|---|
| 2026.04.29 | ₩8,147 | ₩8,147 | ₩7,680 | ₩8,000 | -1.80% | 33.2만 |
|---|
| 2026.04.28 | ₩8,080 | ₩8,200 | ₩7,900 | ₩8,200 | +1.49% | 18.6만 |
|---|
| 2026.04.27 | ₩8,494 | ₩8,534 | ₩8,194 | ₩8,281 | -2.52% | 24.9만 |
|---|
| 2026.04.24 | ₩8,748 | ₩8,748 | ₩8,321 | ₩8,548 | -2.29% | 19.7만 |
|---|
| 2026.04.23 | ₩8,614 | ₩8,788 | ₩8,481 | ₩8,681 | +0.78% | 18.5만 |
|---|
| 2026.04.22 | ₩8,761 | ₩8,988 | ₩8,735 | ₩8,828 | +0.76% | 37.1만 |
|---|
| 2026.04.21 | ₩8,708 | ₩8,708 | ₩8,334 | ₩8,428 | -3.22% | 54만 |
|---|
| 2026.04.20 | ₩8,548 | ₩8,801 | ₩8,387 | ₩8,668 | +1.41% | 32.3만 |
|---|
| 2026.04.17 | ₩8,761 | ₩8,976 | ₩8,574 | ₩8,628 | -1.52% | 30.6만 |
|---|
| 2026.04.16 | ₩8,160 | ₩8,708 | ₩8,027 | ₩8,655 | +6.06% | 26만 |
|---|
| 2026.04.15 | ₩8,281 | ₩8,281 | ₩8,087 | ₩8,254 | -0.32% | 26.8만 |
|---|
| 2026.04.14 | ₩8,321 | ₩8,494 | ₩8,200 | ₩8,254 | -0.80% | 17.6만 |
|---|
| 2026.04.13 | ₩7,586 | ₩8,174 | ₩7,493 | ₩8,174 | +7.75% | 24.2만 |
|---|
| 2026.04.10 | ₩7,800 | ₩7,892 | ₩7,597 | ₩7,680 | -1.54% | 9.5만 |
|---|
| 2026.04.09 | ₩7,706 | ₩7,973 | ₩7,573 | ₩7,800 | +1.21% | 14.1만 |
|---|
| 2026.04.08 | ₩7,893 | ₩8,034 | ₩7,706 | ₩7,907 | +0.17% | 27.6만 |
|---|
| 2026.04.07 | ₩7,466 | ₩7,573 | ₩7,132 | ₩7,573 | +1.43% | 13.5만 |
|---|
| 2026.04.06 | ₩7,466 | ₩7,666 | ₩7,466 | ₩7,479 | +0.18% | 18.6만 |
|---|
| 2026.04.02 | ₩6,838 | ₩7,426 | ₩6,727 | ₩7,412 | +8.40% | 25.6만 |
|---|
| 2026.04.01 | ₩7,185 | ₩7,212 | ₩7,067 | ₩7,105 | -1.12% | 9만 |
|---|
| 2026.03.31 | ₩6,945 | ₩7,292 | ₩6,767 | ₩7,132 | +2.69% | 38.6만 |
|---|
| 2026.03.30 | ₩7,105 | ₩7,132 | ₩6,731 | ₩6,878 | -3.20% | 30.3만 |
|---|
| 2026.03.27 | ₩7,279 | ₩7,279 | ₩6,758 | ₩7,065 | -2.94% | 18.9만 |
|---|
| 2026.03.26 | ₩7,292 | ₩7,800 | ₩7,292 | ₩7,319 | +0.37% | 21.7만 |
|---|
| 2026.03.25 | ₩7,533 | ₩7,586 | ₩7,105 | ₩7,292 | -3.19% | 17.4만 |
|---|
| 2026.03.24 | ₩7,693 | ₩7,745 | ₩7,159 | ₩7,252 | -5.73% | 15.6만 |
|---|
| 2026.03.23 | ₩7,426 | ₩7,907 | ₩7,426 | ₩7,733 | +4.14% | 17.5만 |
|---|
| 2026.03.20 | ₩7,907 | ₩7,907 | ₩7,332 | ₩7,412 | -6.25% | 15.8만 |
|---|
| 2026.03.19 | ₩7,506 | ₩7,987 | ₩7,266 | ₩7,987 | +6.41% | 14.9만 |
|---|
| 2026.03.18 | ₩8,040 | ₩8,147 | ₩7,746 | ₩7,746 | -3.65% | 25.2만 |
|---|
| 2026.03.17 | ₩8,120 | ₩8,281 | ₩8,000 | ₩8,160 | +0.49% | 384.6만 |
|---|
| 2026.03.16 | ₩8,481 | ₩8,481 | ₩8,027 | ₩8,107 | -4.41% | 14.6만 |
|---|
| 2026.03.13 | ₩8,214 | ₩8,454 | ₩8,107 | ₩8,107 | -1.30% | 25.4만 |
|---|
| 2026.03.12 | ₩7,800 | ₩8,000 | ₩7,686 | ₩8,000 | +2.57% | 9만 |
|---|
| 2026.03.11 | ₩8,027 | ₩8,080 | ₩7,760 | ₩7,973 | -0.67% | 15만 |
|---|
| 2026.03.10 | ₩8,107 | ₩8,114 | ₩7,920 | ₩7,973 | -1.65% | 9.3만 |
|---|
| 2026.03.09 | ₩7,599 | ₩8,013 | ₩7,479 | ₩8,000 | +5.27% | 14.1만 |
|---|
| 2026.03.06 | ₩7,920 | ₩7,980 | ₩7,426 | ₩7,533 | -4.89% | 18.3만 |
|---|
| 2026.03.05 | ₩8,481 | ₩8,481 | ₩7,927 | ₩8,174 | -3.62% | 15.9만 |
|---|
| 2026.03.04 | ₩8,494 | ₩9,011 | ₩8,374 | ₩8,681 | +2.20% | 18.5만 |
|---|
| 2026.03.03 | ₩8,468 | ₩8,566 | ₩8,120 | ₩8,200 | -3.15% | 16.1만 |
|---|
| 2026.03.02 | ₩8,174 | ₩9,055 | ₩7,987 | ₩8,761 | +7.19% | 32.6만 |
|---|
| 2026.02.27 | ₩8,868 | ₩9,095 | ₩8,321 | ₩8,321 | -6.17% | 17.5만 |
|---|
| 2026.02.26 | ₩8,027 | ₩8,142 | ₩7,773 | ₩7,947 | -1.00% | 9.3만 |
|---|
| 2026.02.25 | ₩8,027 | ₩8,387 | ₩7,907 | ₩8,214 | +2.33% | 13.7만 |
|---|
| 2026.02.24 | ₩7,626 | ₩7,853 | ₩7,455 | ₩7,706 | +1.05% | 10.8만 |
|---|
| 2026.02.23 | ₩7,626 | ₩7,840 | ₩7,479 | ₩7,706 | +1.05% | 13.2만 |
|---|
| 2026.02.20 | ₩7,733 | ₩7,960 | ₩7,586 | ₩7,746 | +0.17% | 12.2만 |
|---|
| 2026.02.19 | ₩7,546 | ₩7,773 | ₩7,426 | ₩7,760 | +2.83% | 9.3만 |
|---|
| 2026.02.18 | ₩7,573 | ₩7,769 | ₩7,493 | ₩7,653 | +1.06% | 17.2만 |
|---|
| 2026.02.17 | ₩7,746 | ₩7,800 | ₩7,499 | ₩7,640 | -1.38% | 10.9만 |
|---|
| 2026.02.13 | ₩7,573 | ₩7,973 | ₩7,453 | ₩7,840 | +3.53% | 12.6만 |
|---|
| 2026.02.12 | ₩7,746 | ₩7,746 | ₩7,319 | ₩7,386 | -4.66% | 16.6만 |
|---|
| 2026.02.11 | ₩7,880 | ₩8,040 | ₩7,519 | ₩7,826 | -0.68% | 9.7만 |
|---|
| 2026.02.10 | ₩8,134 | ₩8,167 | ₩7,853 | ₩7,880 | -3.12% | 12.3만 |
|---|
| 2026.02.09 | ₩7,973 | ₩8,374 | ₩7,907 | ₩8,160 | +2.35% | 12.7만 |
|---|
| 2026.02.06 | ₩7,332 | ₩8,254 | ₩7,292 | ₩8,080 | +10.20% | 27.4만 |
|---|
| 2026.02.05 | ₩7,867 | ₩8,013 | ₩6,745 | ₩6,838 | -13.07% | 32.2만 |
|---|
| 2026.02.04 | ₩9,082 | ₩9,082 | ₩8,040 | ₩8,374 | -7.79% | 15.3만 |
|---|
| 2026.02.03 | ₩9,216 | ₩9,496 | ₩8,614 | ₩9,122 | -1.01% | 18.2만 |
|---|
| 2026.02.02 | ₩9,162 | ₩9,436 | ₩9,022 | ₩9,216 | +0.58% | 23.2만 |
|---|
| 2026.01.30 | ₩9,683 | ₩9,763 | ₩9,369 | ₩9,483 | -2.07% | 24.4만 |
|---|
| 2026.01.29 | ₩10,097 | ₩10,097 | ₩9,603 | ₩9,857 | -2.38% | 28.7만 |
|---|
| 2026.01.28 | ₩10,538 | ₩10,631 | ₩10,336 | ₩10,431 | -1.01% | 23.2만 |
|---|
| 2026.01.27 | ₩10,190 | ₩10,512 | ₩10,003 | ₩10,484 | +2.88% | 224.1만 |
|---|
| 2026.01.26 | ₩10,297 | ₩10,379 | ₩9,977 | ₩10,030 | -2.59% | 26.7만 |
|---|
| 2026.01.23 | ₩10,297 | ₩10,782 | ₩10,044 | ₩10,484 | +1.82% | 23만 |
|---|
| 2026.01.22 | ₩10,578 | ₩10,682 | ₩10,190 | ₩10,284 | -2.78% | 15.5만 |
|---|
| 2026.01.21 | ₩10,591 | ₩11,219 | ₩10,418 | ₩10,738 | +1.39% | 35.7만 |
|---|
| 2026.01.20 | ₩10,925 | ₩11,039 | ₩10,364 | ₩10,551 | -3.42% | 20.5만 |
|---|
| 2026.01.16 | ₩10,952 | ₩11,419 | ₩10,858 | ₩11,286 | +3.05% | 14.2만 |
|---|
| 2026.01.15 | ₩11,219 | ₩11,219 | ₩10,884 | ₩10,912 | -2.74% | 19.2만 |
|---|
| 2026.01.14 | ₩11,352 | ₩11,493 | ₩11,179 | ₩11,339 | -0.12% | 31만 |
|---|
| 2026.01.13 | ₩11,152 | ₩11,272 | ₩10,992 | ₩11,272 | +1.08% | 22.6만 |
|---|
| 2026.01.12 | ₩10,605 | ₩11,112 | ₩10,605 | ₩10,952 | +3.27% | 15.8만 |
|---|
| 2026.01.09 | ₩10,925 | ₩10,952 | ₩10,531 | ₩10,698 | -2.08% | 13.6만 |
|---|
| 2026.01.08 | ₩10,431 | ₩10,986 | ₩10,431 | ₩10,791 | +3.46% | 19.5만 |
|---|
| 2026.01.07 | ₩10,952 | ₩10,952 | ₩10,645 | ₩10,818 | -1.22% | 27.8만 |
|---|
| 2026.01.06 | ₩11,125 | ₩11,192 | ₩10,725 | ₩10,885 | -2.16% | 9.5만 |
|---|
| 2026.01.05 | ₩11,005 | ₩11,232 | ₩10,888 | ₩11,072 | +0.61% | 15.5만 |
|---|
| 2026.01.02 | ₩10,177 | ₩10,738 | ₩9,990 | ₩10,645 | +4.59% | 28만 |
|---|
| 2025.12.31 | ₩10,484 | ₩10,486 | ₩10,097 | ₩10,164 | -3.06% | 29.8만 |
|---|
| 2025.12.30 | ₩10,591 | ₩10,751 | ₩10,418 | ₩10,431 | -1.51% | 15.5만 |
|---|
| 2025.12.29 | ₩10,511 | ₩10,885 | ₩10,484 | ₩10,578 | +0.64% | 21.7만 |
|---|
| 2025.12.26 | ₩10,898 | ₩10,932 | ₩10,511 | ₩10,618 | -2.57% | 7.2만 |
|---|
| 2025.12.24 | ₩11,005 | ₩11,112 | ₩10,904 | ₩11,059 | +0.49% | 11.8만 |
|---|
| 2025.12.23 | ₩11,112 | ₩11,173 | ₩10,885 | ₩11,072 | -0.36% | 10.9만 |
|---|
| 2025.12.22 | ₩11,366 | ₩11,686 | ₩11,139 | ₩11,286 | -0.71% | 39.8만 |
|---|
| 2025.12.19 | ₩10,938 | ₩11,287 | ₩10,938 | ₩11,246 | +2.81% | 17.1만 |
|---|
| 2025.12.18 | ₩11,219 | ₩11,459 | ₩10,726 | ₩10,765 | -4.05% | 22만 |
|---|
| 2025.12.17 | ₩11,953 | ₩12,127 | ₩11,072 | ₩11,072 | -7.37% | 24.2만 |
|---|
| 2025.12.16 | ₩11,900 | ₩12,154 | ₩11,726 | ₩11,967 | +0.56% | 24.6만 |
|---|
| 2025.12.15 | ₩12,635 | ₩12,635 | ₩11,780 | ₩11,887 | -5.92% | 18.7만 |
|---|
| 2025.12.12 | ₩12,848 | ₩13,222 | ₩12,488 | ₩12,608 | -1.87% | 15.2만 |
|---|
| 2025.12.11 | ₩12,795 | ₩12,942 | ₩12,247 | ₩12,942 | +1.15% | 20.8만 |
|---|
| 2025.12.10 | ₩13,369 | ₩13,549 | ₩13,035 | ₩13,196 | -1.30% | 26.5만 |
|---|
| 2025.12.09 | ₩13,089 | ₩13,878 | ₩12,995 | ₩13,476 | +2.96% | 12.4만 |
|---|
| 2025.12.08 | ₩13,115 | ₩13,329 | ₩12,822 | ₩13,182 | +0.51% | 18.6만 |
|---|
| 2025.12.05 | ₩13,383 | ₩13,383 | ₩12,862 | ₩13,009 | -2.79% | 37.3만 |
|---|
| 2025.12.04 | ₩13,516 | ₩13,610 | ₩13,342 | ₩13,489 | -0.20% | 19.1만 |
|---|
| 2025.12.03 | ₩13,623 | ₩14,002 | ₩13,449 | ₩13,890 | +1.96% | 24.5만 |
|---|
| 2025.12.02 | ₩13,356 | ₩13,854 | ₩13,316 | ₩13,476 | +0.90% | 18.1만 |
|---|
| 2025.12.01 | ₩12,822 | ₩13,222 | ₩12,354 | ₩13,169 | +2.71% | 21.5만 |
|---|
| 2025.11.28 | ₩13,289 | ₩13,543 | ₩13,196 | ₩13,463 | +1.31% | 8.2만 |
|---|
| 2025.11.26 | ₩13,049 | ₩13,409 | ₩13,015 | ₩13,115 | +0.51% | 17.6만 |
|---|
| 2025.11.25 | ₩13,062 | ₩13,196 | ₩12,659 | ₩13,196 | +1.02% | 14.7만 |
|---|
| 2025.11.24 | ₩12,154 | ₩13,182 | ₩12,154 | ₩13,155 | +8.24% | 100.2만 |
|---|
| 2025.11.21 | ₩11,953 | ₩12,421 | ₩11,581 | ₩11,940 | -0.11% | 22.8만 |
|---|
| 2025.11.20 | ₩13,436 | ₩13,770 | ₩12,127 | ₩12,180 | -9.34% | 15.8만 |
|---|
| 2025.11.19 | ₩14,157 | ₩14,249 | ₩13,118 | ₩13,342 | -5.75% | 11.8만 |
|---|
| 2025.11.18 | ₩13,556 | ₩14,480 | ₩13,556 | ₩14,197 | +4.73% | 16.6만 |
|---|
| 2025.11.17 | ₩14,317 | ₩14,611 | ₩13,329 | ₩13,797 | -3.64% | 25.7만 |
|---|
| 2025.11.14 | ₩14,585 | ₩15,025 | ₩14,264 | ₩14,544 | -0.27% | 20.1만 |
|---|
| 2025.11.13 | ₩16,788 | ₩16,802 | ₩15,039 | ₩15,399 | -8.27% | 23.6만 |
|---|
| 2025.11.12 | ₩17,830 | ₩18,009 | ₩16,908 | ₩17,336 | -2.77% | 22.2만 |
|---|
| 2025.11.11 | ₩18,204 | ₩18,204 | ₩17,469 | ₩17,656 | -3.01% | 10.1만 |
|---|
| 2025.11.10 | ₩19,433 | ₩19,482 | ₩18,511 | ₩18,591 | -4.33% | 14.5만 |
|---|
| 2025.11.07 | ₩18,217 | ₩18,858 | ₩17,670 | ₩18,832 | +3.37% | 20.1만 |
|---|
| 2025.11.06 | ₩20,167 | ₩20,181 | ₩18,898 | ₩18,912 | -6.23% | 17.8만 |
|---|
| 2025.11.05 | ₩20,595 | ₩21,476 | ₩20,555 | ₩20,581 | -0.06% | 19.7만 |
|---|
| 2025.11.04 | ₩20,835 | ₩21,262 | ₩19,940 | ₩20,060 | -3.72% | 15.4만 |
|---|
| 2025.11.03 | ₩21,930 | ₩22,037 | ₩20,942 | ₩21,156 | -3.53% | 21.9만 |
|---|
| 2025.10.31 | ₩21,717 | ₩21,730 | ₩21,089 | ₩21,730 | +0.06% | 12.4만 |
|---|
| 2025.10.30 | ₩21,984 | ₩21,984 | ₩21,194 | ₩21,262 | -3.28% | 27만 |
|---|
| 2025.10.29 | ₩22,985 | ₩23,119 | ₩21,957 | ₩22,825 | -0.70% | 27.2만 |
|---|
| 2025.10.28 | ₩23,600 | ₩23,920 | ₩22,518 | ₩22,758 | -3.57% | 15.2만 |
|---|
| 2025.10.27 | ₩23,974 | ₩24,040 | ₩23,333 | ₩23,333 | -2.67% | 15.4만 |
|---|
| 2025.10.24 | ₩23,479 | ₩23,733 | ₩22,972 | ₩23,266 | -0.91% | 14.9만 |
|---|
| 2025.10.23 | ₩23,212 | ₩23,586 | ₩22,790 | ₩22,972 | -1.04% | 12만 |
|---|
| 2025.10.22 | ₩24,121 | ₩24,133 | ₩22,398 | ₩23,293 | -3.43% | 33.6만 |
|---|
| 2025.10.21 | ₩24,682 | ₩25,069 | ₩23,820 | ₩24,241 | -1.79% | 12.2만 |
|---|
| 2025.10.20 | ₩24,615 | ₩25,884 | ₩24,094 | ₩24,748 | +0.54% | 40.4만 |
|---|
| 2025.10.17 | ₩23,760 | ₩24,201 | ₩22,944 | ₩23,613 | -0.62% | 15.5만 |
|---|
| 2025.10.16 | ₩26,805 | ₩26,945 | ₩23,907 | ₩24,294 | -9.37% | 14.5만 |
|---|
| 2025.10.15 | ₩27,005 | ₩27,540 | ₩26,645 | ₩26,765 | -0.89% | 29.6만 |
|---|
| 2025.10.14 | ₩24,414 | ₩27,219 | ₩24,000 | ₩26,631 | +9.08% | 27.8만 |
|---|
| 2025.10.13 | ₩24,187 | ₩25,508 | ₩23,987 | ₩25,109 | +3.81% | 12만 |
|---|
| 2025.10.10 | ₩25,536 | ₩26,351 | ₩23,079 | ₩23,399 | -8.37% | 35.7만 |
|---|