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 | ₩4,503 | ₩4,543 | ₩4,289 | ₩4,343 | -3.56% | 64.6만 |
| 2026.10.08 | ₩4,623 | ₩4,623 | ₩4,356 | ₩4,490 | -2.89% | 97.6만 |
| 2026.10.07 | ₩4,890 | ₩4,944 | ₩4,677 | ₩4,757 | -2.73% | 112.6만 |
| 2026.10.06 | ₩5,091 | ₩5,151 | ₩5,009 | ₩5,024 | -1.31% | 55.3만 |
| 2026.10.05 | ₩5,171 | ₩5,171 | ₩4,951 | ₩5,104 | -1.29% | 104.9만 |
| 2026.10.02 | ₩5,278 | ₩5,508 | ₩5,011 | ₩5,131 | -2.78% | 123.7만 |
| 2026.10.01 | ₩5,131 | ₩5,144 | ₩4,944 | ₩5,077 | -1.04% | 77.1만 |
| 2026.09.30 | ₩5,612 | ₩5,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,224 |
| -6.90% |
| 103.6만 |
| 2026.09.29 | ₩5,625 | ₩5,633 | ₩5,464 | ₩5,472 | -2.73% | 46.7만 |
|---|
| 2026.09.28 | ₩5,692 | ₩5,752 | ₩5,505 | ₩5,532 | -2.82% | 132.8만 |
|---|
| 2026.09.25 | ₩5,879 | ₩5,879 | ₩5,525 | ₩5,692 | -3.18% | 83.8만 |
|---|
| 2026.09.24 | ₩5,893 | ₩6,026 | ₩5,792 | ₩5,826 | -1.13% | 50.4만 |
|---|
| 2026.09.23 | ₩6,120 | ₩6,153 | ₩6,026 | ₩6,066 | -0.87% | 67.1만 |
|---|
| 2026.09.22 | ₩6,040 | ₩6,267 | ₩5,926 | ₩6,160 | +1.99% | 58.4만 |
|---|
| 2026.09.21 | ₩6,253 | ₩6,253 | ₩5,986 | ₩6,013 | -3.85% | 53만 |
|---|
| 2026.09.18 | ₩5,639 | ₩6,066 | ₩5,639 | ₩6,040 | +7.11% | 74.1만 |
|---|
| 2026.09.17 | ₩5,345 | ₩5,572 | ₩5,171 | ₩5,505 | +3.00% | 76.7만 |
|---|
| 2026.09.16 | ₩5,438 | ₩5,518 | ₩5,211 | ₩5,331 | -1.97% | 41.5만 |
|---|
| 2026.09.15 | ₩5,465 | ₩5,492 | ₩5,278 | ₩5,412 | -0.98% | 28.1만 |
|---|
| 2026.09.14 | ₩5,385 | ₩5,685 | ₩5,291 | ₩5,518 | +2.48% | 48.9만 |
|---|
| 2026.09.11 | ₩5,705 | ₩5,899 | ₩5,639 | ₩5,772 | +1.17% | 46.3만 |
|---|
| 2026.09.10 | ₩5,639 | ₩5,719 | ₩5,518 | ₩5,625 | -0.24% | 31.4만 |
|---|
| 2026.09.09 | ₩5,906 | ₩5,938 | ₩5,752 | ₩5,852 | -0.90% | 22.8만 |
|---|
| 2026.09.08 | ₩5,545 | ₩5,905 | ₩5,492 | ₩5,812 | +4.82% | 41만 |
|---|
| 2026.09.04 | ₩5,612 | ₩5,692 | ₩5,576 | ₩5,639 | +0.48% | 24만 |
|---|
| 2026.09.03 | ₩5,318 | ₩5,852 | ₩5,265 | ₩5,746 | +8.04% | 59.4만 |
|---|
| 2026.09.02 | ₩5,144 | ₩5,351 | ₩5,104 | ₩5,318 | +3.38% | 20.1만 |
|---|
| 2026.09.01 | ₩5,358 | ₩5,358 | ₩5,178 | ₩5,238 | -2.24% | 25.6만 |
|---|
| 2026.08.31 | ₩5,478 | ₩5,478 | ₩5,285 | ₩5,478 | 0.00% | 31만 |
|---|
| 2026.08.28 | ₩5,746 | ₩5,752 | ₩5,371 | ₩5,371 | -6.51% | 85.9만 |
|---|
| 2026.08.27 | ₩5,746 | ₩6,019 | ₩5,692 | ₩5,866 | +2.09% | 25.3만 |
|---|
| 2026.08.26 | ₩5,839 | ₩5,893 | ₩5,645 | ₩5,732 | -1.83% | 24.3만 |
|---|
| 2026.08.25 | ₩5,692 | ₩6,080 | ₩5,649 | ₩5,946 | +4.46% | 20.5만 |
|---|
| 2026.08.24 | ₩5,719 | ₩6,066 | ₩5,672 | ₩5,719 | 0.00% | 39만 |
|---|
| 2026.08.21 | ₩5,959 | ₩6,293 | ₩5,645 | ₩5,759 | -3.36% | 67.7만 |
|---|
| 2026.08.20 | ₩5,412 | ₩5,744 | ₩5,358 | ₩5,679 | +4.94% | 55.4만 |
|---|
| 2026.08.19 | ₩5,077 | ₩5,418 | ₩4,951 | ₩5,345 | +5.26% | 32.8만 |
|---|
| 2026.08.18 | ₩5,251 | ₩5,278 | ₩5,037 | ₩5,064 | -3.56% | 25.7만 |
|---|
| 2026.08.17 | ₩5,158 | ₩5,371 | ₩5,158 | ₩5,331 | +3.37% | 29.4만 |
|---|
| 2026.08.14 | ₩5,091 | ₩5,164 | ₩5,064 | ₩5,158 | +1.31% | 33.5만 |
|---|
| 2026.08.13 | ₩5,318 | ₩5,438 | ₩5,131 | ₩5,171 | -2.76% | 32.5만 |
|---|
| 2026.08.12 | ₩5,612 | ₩5,679 | ₩5,412 | ₩5,438 | -3.10% | 45.9만 |
|---|
| 2026.08.11 | ₩5,585 | ₩5,612 | ₩5,425 | ₩5,438 | -2.63% | 17.4만 |
|---|
| 2026.08.10 | ₩5,585 | ₩5,585 | ₩5,318 | ₩5,385 | -3.59% | 56.3만 |
|---|
| 2026.08.07 | ₩6,040 | ₩6,040 | ₩5,391 | ₩5,625 | -6.86% | 69만 |
|---|
| 2026.08.06 | ₩6,080 | ₩6,133 | ₩5,879 | ₩5,933 | -2.42% | 22.2만 |
|---|
| 2026.08.05 | ₩6,427 | ₩6,541 | ₩6,240 | ₩6,267 | -2.49% | 32.1만 |
|---|
| 2026.08.04 | ₩6,387 | ₩6,467 | ₩6,227 | ₩6,427 | +0.63% | 40.9만 |
|---|
| 2026.08.03 | ₩6,160 | ₩6,460 | ₩6,053 | ₩6,414 | +4.12% | 51.2만 |
|---|
| 2026.07.31 | ₩6,507 | ₩6,547 | ₩6,153 | ₩6,253 | -3.90% | 22.8만 |
|---|
| 2026.07.30 | ₩5,933 | ₩6,574 | ₩5,913 | ₩6,387 | +7.66% | 36.1만 |
|---|
| 2026.07.29 | ₩6,360 | ₩6,434 | ₩5,732 | ₩5,759 | -9.45% | 40.3만 |
|---|
| 2026.07.28 | ₩6,374 | ₩6,474 | ₩6,060 | ₩6,440 | +1.05% | 33.3만 |
|---|
| 2026.07.27 | ₩6,788 | ₩6,841 | ₩6,447 | ₩6,574 | -3.15% | 34.4만 |
|---|
| 2026.07.24 | ₩6,961 | ₩6,988 | ₩6,748 | ₩6,788 | -2.50% | 26.5만 |
|---|
| 2026.07.23 | ₩6,855 | ₩7,149 | ₩6,841 | ₩7,028 | +2.53% | 27.1만 |
|---|
| 2026.07.22 | ₩6,828 | ₩7,202 | ₩6,828 | ₩7,042 | +3.13% | 32.5만 |
|---|
| 2026.07.21 | ₩6,881 | ₩7,175 | ₩6,815 | ₩6,975 | +1.36% | 41.3만 |
|---|
| 2026.07.20 | ₩6,480 | ₩6,895 | ₩6,467 | ₩6,761 | +4.33% | 64.3만 |
|---|
| 2026.07.17 | ₩6,400 | ₩6,454 | ₩6,220 | ₩6,307 | -1.46% | 46.8만 |
|---|
| 2026.07.16 | ₩7,002 | ₩7,043 | ₩6,587 | ₩6,641 | -5.15% | 35.6만 |
|---|
| 2026.07.15 | ₩7,175 | ₩7,282 | ₩6,868 | ₩7,215 | +0.56% | 44만 |
|---|
| 2026.07.14 | ₩7,215 | ₩7,309 | ₩6,895 | ₩7,095 | -1.67% | 33.6만 |
|---|
| 2026.07.13 | ₩7,215 | ₩7,302 | ₩7,002 | ₩7,108 | -1.48% | 38.9만 |
|---|
| 2026.07.10 | ₩7,736 | ₩7,750 | ₩7,175 | ₩7,282 | -5.87% | 50.1만 |
|---|
| 2026.07.09 | ₩7,336 | ₩8,024 | ₩7,296 | ₩7,616 | +3.83% | 69만 |
|---|
| 2026.07.08 | ₩6,988 | ₩7,175 | ₩6,888 | ₩7,135 | +2.10% | 62.3만 |
|---|
| 2026.07.07 | ₩7,456 | ₩7,496 | ₩6,964 | ₩7,122 | -4.48% | 78만 |
|---|
| 2026.07.06 | ₩7,389 | ₩7,817 | ₩7,382 | ₩7,590 | +2.71% | 52.7만 |
|---|
| 2026.07.02 | ₩7,950 | ₩8,131 | ₩7,122 | ₩7,215 | -9.24% | 80.1만 |
|---|
| 2026.07.01 | ₩8,084 | ₩8,204 | ₩7,830 | ₩8,057 | -0.33% | 73.7만 |
|---|
| 2026.06.30 | ₩8,071 | ₩8,177 | ₩7,870 | ₩8,177 | +1.32% | 78.6만 |
|---|
| 2026.06.29 | ₩8,458 | ₩8,511 | ₩7,830 | ₩8,204 | -3.00% | 94.2만 |
|---|
| 2026.06.26 | ₩7,964 | ₩8,515 | ₩7,817 | ₩8,418 | +5.70% | 94.8만 |
|---|
| 2026.06.25 | ₩8,218 | ₩8,352 | ₩7,590 | ₩7,977 | -2.93% | 85.2만 |
|---|
| 2026.06.24 | ₩8,565 | ₩8,699 | ₩7,964 | ₩8,244 | -3.74% | 168.3만 |
|---|
| 2026.06.23 | ₩8,284 | ₩8,805 | ₩8,191 | ₩8,511 | +2.74% | 96.2만 |
|---|
| 2026.06.22 | ₩8,431 | ₩9,266 | ₩8,411 | ₩8,565 | +1.58% | 135.3만 |
|---|
| 2026.06.18 | ₩8,391 | ₩8,391 | ₩8,050 | ₩8,324 | -0.80% | 41.3만 |
|---|
| 2026.06.17 | ₩8,458 | ₩8,685 | ₩8,298 | ₩8,311 | -1.74% | 45.2만 |
|---|
| 2026.06.16 | ₩8,578 | ₩8,819 | ₩8,485 | ₩8,498 | -0.93% | 29.2만 |
|---|
| 2026.06.15 | ₩8,618 | ₩8,792 | ₩8,552 | ₩8,552 | -0.78% | 40.4만 |
|---|
| 2026.06.12 | ₩8,111 | ₩8,570 | ₩8,111 | ₩8,298 | +2.31% | 41.7만 |
|---|
| 2026.06.11 | ₩7,803 | ₩8,151 | ₩7,723 | ₩8,151 | +4.45% | 32.4만 |
|---|
| 2026.06.10 | ₩8,151 | ₩8,283 | ₩7,883 | ₩7,897 | -3.11% | 50만 |
|---|
| 2026.06.09 | ₩8,485 | ₩8,618 | ₩7,870 | ₩8,177 | -3.62% | 42.2만 |
|---|
| 2026.06.08 | ₩7,950 | ₩8,445 | ₩7,870 | ₩8,391 | +5.55% | 62.4만 |
|---|
| 2026.06.05 | ₩8,391 | ₩8,405 | ₩7,443 | ₩7,750 | -7.64% | 101.1만 |
|---|
| 2026.06.04 | ₩8,431 | ₩8,792 | ₩8,304 | ₩8,538 | +1.27% | 35만 |
|---|
| 2026.06.03 | ₩8,872 | ₩8,963 | ₩8,685 | ₩8,846 | -0.30% | 51.7만 |
|---|
| 2026.06.02 | ₩9,126 | ₩9,294 | ₩8,892 | ₩9,046 | -0.88% | 57.7만 |
|---|
| 2026.06.01 | ₩8,912 | ₩9,380 | ₩8,699 | ₩9,216 | +3.40% | 51.4만 |
|---|
| 2026.05.29 | ₩8,872 | ₩9,086 | ₩8,699 | ₩9,033 | +1.81% | 44.7만 |
|---|
| 2026.05.28 | ₩8,859 | ₩8,966 | ₩8,658 | ₩8,899 | +0.45% | 26.6만 |
|---|
| 2026.05.27 | ₩9,073 | ₩9,180 | ₩8,912 | ₩9,113 | +0.44% | 66.8만 |
|---|
| 2026.05.26 | ₩9,033 | ₩9,340 | ₩8,979 | ₩9,086 | +0.59% | 44.4만 |
|---|
| 2026.05.22 | ₩8,779 | ₩8,979 | ₩8,689 | ₩8,872 | +1.07% | 38.4만 |
|---|
| 2026.05.21 | ₩8,578 | ₩8,752 | ₩8,578 | ₩8,752 | +2.02% | 33.8만 |
|---|
| 2026.05.20 | ₩8,578 | ₩8,899 | ₩8,471 | ₩8,752 | +2.02% | 55.3만 |
|---|
| 2026.05.19 | ₩8,151 | ₩8,498 | ₩7,924 | ₩8,458 | +3.77% | 46.3만 |
|---|
| 2026.05.18 | ₩8,191 | ₩8,338 | ₩7,977 | ₩8,231 | +0.49% | 45.3만 |
|---|
| 2026.05.15 | ₩8,612 | ₩8,685 | ₩8,231 | ₩8,458 | -1.78% | 38.5만 |
|---|
| 2026.05.14 | ₩8,552 | ₩8,999 | ₩8,411 | ₩8,846 | +3.44% | 49만 |
|---|
| 2026.05.13 | ₩8,672 | ₩8,872 | ₩8,465 | ₩8,658 | -0.15% | 50.9만 |
|---|
| 2026.05.12 | ₩8,792 | ₩8,792 | ₩8,124 | ₩8,645 | -1.67% | 69.4만 |
|---|
| 2026.05.11 | ₩8,819 | ₩9,233 | ₩8,585 | ₩9,046 | +2.58% | 57.5만 |
|---|
| 2026.05.08 | ₩8,712 | ₩8,943 | ₩8,549 | ₩8,859 | +1.69% | 57.4만 |
|---|
| 2026.05.07 | ₩8,765 | ₩8,864 | ₩8,565 | ₩8,832 | +0.76% | 23.2만 |
|---|
| 2026.05.06 | ₩8,805 | ₩9,086 | ₩8,725 | ₩9,006 | +2.28% | 58.4만 |
|---|
| 2026.05.05 | ₩8,618 | ₩8,699 | ₩8,498 | ₩8,685 | +0.78% | 38만 |
|---|
| 2026.05.04 | ₩8,271 | ₩8,485 | ₩8,164 | ₩8,485 | +2.58% | 26만 |
|---|
| 2026.05.01 | ₩8,779 | ₩8,779 | ₩8,231 | ₩8,271 | -5.78% | 33.8만 |
|---|
| 2026.04.30 | ₩8,057 | ₩8,752 | ₩8,017 | ₩8,592 | +6.63% | 32.8만 |
|---|
| 2026.04.29 | ₩8,151 | ₩8,151 | ₩7,683 | ₩8,004 | -1.80% | 33.2만 |
|---|
| 2026.04.28 | ₩8,084 | ₩8,204 | ₩7,904 | ₩8,204 | +1.49% | 18.6만 |
|---|
| 2026.04.27 | ₩8,498 | ₩8,538 | ₩8,197 | ₩8,284 | -2.52% | 24.9만 |
|---|
| 2026.04.24 | ₩8,752 | ₩8,752 | ₩8,324 | ₩8,552 | -2.29% | 19.7만 |
|---|
| 2026.04.23 | ₩8,618 | ₩8,792 | ₩8,485 | ₩8,685 | +0.78% | 18.5만 |
|---|
| 2026.04.22 | ₩8,765 | ₩8,992 | ₩8,739 | ₩8,832 | +0.76% | 37.1만 |
|---|
| 2026.04.21 | ₩8,712 | ₩8,712 | ₩8,338 | ₩8,431 | -3.22% | 54만 |
|---|
| 2026.04.20 | ₩8,552 | ₩8,805 | ₩8,391 | ₩8,672 | +1.41% | 32.3만 |
|---|
| 2026.04.17 | ₩8,765 | ₩8,980 | ₩8,578 | ₩8,632 | -1.52% | 30.6만 |
|---|
| 2026.04.16 | ₩8,164 | ₩8,712 | ₩8,030 | ₩8,658 | +6.06% | 26만 |
|---|
| 2026.04.15 | ₩8,284 | ₩8,284 | ₩8,091 | ₩8,258 | -0.32% | 26.8만 |
|---|
| 2026.04.14 | ₩8,324 | ₩8,498 | ₩8,204 | ₩8,258 | -0.80% | 17.6만 |
|---|
| 2026.04.13 | ₩7,590 | ₩8,177 | ₩7,496 | ₩8,177 | +7.75% | 24.2만 |
|---|
| 2026.04.10 | ₩7,803 | ₩7,895 | ₩7,600 | ₩7,683 | -1.54% | 9.5만 |
|---|
| 2026.04.09 | ₩7,710 | ₩7,977 | ₩7,576 | ₩7,803 | +1.21% | 14.1만 |
|---|
| 2026.04.08 | ₩7,897 | ₩8,037 | ₩7,710 | ₩7,910 | +0.17% | 27.6만 |
|---|
| 2026.04.07 | ₩7,469 | ₩7,576 | ₩7,135 | ₩7,576 | +1.43% | 13.5만 |
|---|
| 2026.04.06 | ₩7,469 | ₩7,670 | ₩7,469 | ₩7,483 | +0.18% | 18.6만 |
|---|
| 2026.04.02 | ₩6,841 | ₩7,429 | ₩6,730 | ₩7,416 | +8.40% | 25.6만 |
|---|
| 2026.04.01 | ₩7,189 | ₩7,215 | ₩7,070 | ₩7,108 | -1.12% | 9만 |
|---|
| 2026.03.31 | ₩6,948 | ₩7,296 | ₩6,770 | ₩7,135 | +2.69% | 38.6만 |
|---|
| 2026.03.30 | ₩7,108 | ₩7,135 | ₩6,734 | ₩6,881 | -3.20% | 30.3만 |
|---|
| 2026.03.27 | ₩7,282 | ₩7,282 | ₩6,761 | ₩7,068 | -2.94% | 18.9만 |
|---|
| 2026.03.26 | ₩7,296 | ₩7,803 | ₩7,296 | ₩7,322 | +0.37% | 21.7만 |
|---|
| 2026.03.25 | ₩7,536 | ₩7,590 | ₩7,108 | ₩7,296 | -3.19% | 17.4만 |
|---|
| 2026.03.24 | ₩7,696 | ₩7,749 | ₩7,162 | ₩7,255 | -5.73% | 15.6만 |
|---|
| 2026.03.23 | ₩7,429 | ₩7,910 | ₩7,429 | ₩7,736 | +4.14% | 17.5만 |
|---|
| 2026.03.20 | ₩7,910 | ₩7,910 | ₩7,336 | ₩7,416 | -6.25% | 15.8만 |
|---|
| 2026.03.19 | ₩7,509 | ₩7,990 | ₩7,269 | ₩7,990 | +6.41% | 14.9만 |
|---|
| 2026.03.18 | ₩8,044 | ₩8,151 | ₩7,750 | ₩7,750 | -3.65% | 25.2만 |
|---|
| 2026.03.17 | ₩8,124 | ₩8,284 | ₩8,004 | ₩8,164 | +0.49% | 384.6만 |
|---|
| 2026.03.16 | ₩8,485 | ₩8,485 | ₩8,030 | ₩8,111 | -4.41% | 14.6만 |
|---|
| 2026.03.13 | ₩8,218 | ₩8,458 | ₩8,111 | ₩8,111 | -1.30% | 25.4만 |
|---|
| 2026.03.12 | ₩7,803 | ₩8,004 | ₩7,690 | ₩8,004 | +2.57% | 9만 |
|---|
| 2026.03.11 | ₩8,030 | ₩8,084 | ₩7,763 | ₩7,977 | -0.67% | 15만 |
|---|
| 2026.03.10 | ₩8,111 | ₩8,117 | ₩7,924 | ₩7,977 | -1.65% | 9.3만 |
|---|
| 2026.03.09 | ₩7,603 | ₩8,017 | ₩7,483 | ₩8,004 | +5.27% | 14.1만 |
|---|
| 2026.03.06 | ₩7,924 | ₩7,984 | ₩7,429 | ₩7,536 | -4.89% | 18.3만 |
|---|
| 2026.03.05 | ₩8,485 | ₩8,485 | ₩7,930 | ₩8,177 | -3.62% | 15.9만 |
|---|
| 2026.03.04 | ₩8,498 | ₩9,015 | ₩8,378 | ₩8,685 | +2.20% | 18.5만 |
|---|
| 2026.03.03 | ₩8,471 | ₩8,570 | ₩8,124 | ₩8,204 | -3.15% | 16.1만 |
|---|
| 2026.03.02 | ₩8,177 | ₩9,059 | ₩7,990 | ₩8,765 | +7.19% | 32.6만 |
|---|
| 2026.02.27 | ₩8,872 | ₩9,099 | ₩8,324 | ₩8,324 | -6.17% | 17.5만 |
|---|
| 2026.02.26 | ₩8,030 | ₩8,145 | ₩7,777 | ₩7,950 | -1.00% | 9.3만 |
|---|
| 2026.02.25 | ₩8,030 | ₩8,391 | ₩7,910 | ₩8,218 | +2.33% | 13.7만 |
|---|
| 2026.02.24 | ₩7,630 | ₩7,857 | ₩7,459 | ₩7,710 | +1.05% | 10.8만 |
|---|
| 2026.02.23 | ₩7,630 | ₩7,843 | ₩7,483 | ₩7,710 | +1.05% | 13.2만 |
|---|
| 2026.02.20 | ₩7,736 | ₩7,964 | ₩7,590 | ₩7,750 | +0.17% | 12.2만 |
|---|
| 2026.02.19 | ₩7,549 | ₩7,777 | ₩7,429 | ₩7,763 | +2.83% | 9.3만 |
|---|
| 2026.02.18 | ₩7,576 | ₩7,773 | ₩7,496 | ₩7,656 | +1.06% | 17.2만 |
|---|
| 2026.02.17 | ₩7,750 | ₩7,803 | ₩7,503 | ₩7,643 | -1.38% | 10.9만 |
|---|
| 2026.02.13 | ₩7,576 | ₩7,977 | ₩7,456 | ₩7,843 | +3.53% | 12.6만 |
|---|
| 2026.02.12 | ₩7,750 | ₩7,750 | ₩7,322 | ₩7,389 | -4.66% | 16.6만 |
|---|
| 2026.02.11 | ₩7,883 | ₩8,044 | ₩7,523 | ₩7,830 | -0.68% | 9.7만 |
|---|
| 2026.02.10 | ₩8,137 | ₩8,171 | ₩7,857 | ₩7,883 | -3.12% | 12.3만 |
|---|
| 2026.02.09 | ₩7,977 | ₩8,378 | ₩7,910 | ₩8,164 | +2.35% | 12.7만 |
|---|
| 2026.02.06 | ₩7,336 | ₩8,258 | ₩7,296 | ₩8,084 | +10.20% | 27.4만 |
|---|
| 2026.02.05 | ₩7,870 | ₩8,017 | ₩6,748 | ₩6,841 | -13.07% | 32.2만 |
|---|
| 2026.02.04 | ₩9,086 | ₩9,086 | ₩8,044 | ₩8,378 | -7.79% | 15.3만 |
|---|
| 2026.02.03 | ₩9,220 | ₩9,500 | ₩8,618 | ₩9,126 | -1.01% | 18.2만 |
|---|
| 2026.02.02 | ₩9,166 | ₩9,440 | ₩9,026 | ₩9,220 | +0.58% | 23.2만 |
|---|
| 2026.01.30 | ₩9,687 | ₩9,767 | ₩9,373 | ₩9,487 | -2.07% | 24.4만 |
|---|
| 2026.01.29 | ₩10,102 | ₩10,102 | ₩9,607 | ₩9,861 | -2.38% | 28.7만 |
|---|
| 2026.01.28 | ₩10,542 | ₩10,636 | ₩10,341 | ₩10,436 | -1.01% | 23.2만 |
|---|
| 2026.01.27 | ₩10,195 | ₩10,517 | ₩10,008 | ₩10,489 | +2.88% | 224.1만 |
|---|
| 2026.01.26 | ₩10,302 | ₩10,383 | ₩9,981 | ₩10,035 | -2.59% | 26.7만 |
|---|
| 2026.01.23 | ₩10,302 | ₩10,787 | ₩10,048 | ₩10,489 | +1.82% | 23만 |
|---|
| 2026.01.22 | ₩10,583 | ₩10,687 | ₩10,195 | ₩10,289 | -2.78% | 15.5만 |
|---|
| 2026.01.21 | ₩10,596 | ₩11,224 | ₩10,422 | ₩10,743 | +1.39% | 35.7만 |
|---|
| 2026.01.20 | ₩10,930 | ₩11,044 | ₩10,369 | ₩10,556 | -3.42% | 20.5만 |
|---|
| 2026.01.16 | ₩10,957 | ₩11,424 | ₩10,863 | ₩11,291 | +3.05% | 14.2만 |
|---|
| 2026.01.15 | ₩11,224 | ₩11,224 | ₩10,889 | ₩10,917 | -2.74% | 19.2만 |
|---|
| 2026.01.14 | ₩11,358 | ₩11,498 | ₩11,184 | ₩11,344 | -0.12% | 31만 |
|---|
| 2026.01.13 | ₩11,157 | ₩11,277 | ₩10,997 | ₩11,277 | +1.08% | 22.6만 |
|---|
| 2026.01.12 | ₩10,609 | ₩11,117 | ₩10,609 | ₩10,957 | +3.27% | 15.8만 |
|---|
| 2026.01.09 | ₩10,930 | ₩10,957 | ₩10,536 | ₩10,703 | -2.08% | 13.6만 |
|---|
| 2026.01.08 | ₩10,436 | ₩10,991 | ₩10,436 | ₩10,796 | +3.46% | 19.5만 |
|---|
| 2026.01.07 | ₩10,957 | ₩10,957 | ₩10,649 | ₩10,823 | -1.22% | 27.8만 |
|---|
| 2026.01.06 | ₩11,130 | ₩11,197 | ₩10,730 | ₩10,890 | -2.16% | 9.5만 |
|---|
| 2026.01.05 | ₩11,010 | ₩11,237 | ₩10,893 | ₩11,077 | +0.61% | 15.5만 |
|---|
| 2026.01.02 | ₩10,182 | ₩10,743 | ₩9,995 | ₩10,649 | +4.59% | 28만 |
|---|
| 2025.12.31 | ₩10,489 | ₩10,490 | ₩10,102 | ₩10,168 | -3.06% | 29.8만 |
|---|
| 2025.12.30 | ₩10,596 | ₩10,756 | ₩10,422 | ₩10,436 | -1.51% | 15.5만 |
|---|
| 2025.12.29 | ₩10,516 | ₩10,890 | ₩10,489 | ₩10,583 | +0.64% | 21.7만 |
|---|
| 2025.12.26 | ₩10,903 | ₩10,937 | ₩10,516 | ₩10,623 | -2.57% | 7.2만 |
|---|
| 2025.12.24 | ₩11,010 | ₩11,117 | ₩10,909 | ₩11,064 | +0.49% | 11.8만 |
|---|
| 2025.12.23 | ₩11,117 | ₩11,178 | ₩10,890 | ₩11,077 | -0.36% | 10.9만 |
|---|
| 2025.12.22 | ₩11,371 | ₩11,692 | ₩11,144 | ₩11,291 | -0.71% | 39.8만 |
|---|
| 2025.12.19 | ₩10,943 | ₩11,292 | ₩10,943 | ₩11,251 | +2.81% | 17.1만 |
|---|
| 2025.12.18 | ₩11,224 | ₩11,464 | ₩10,731 | ₩10,770 | -4.05% | 22만 |
|---|
| 2025.12.17 | ₩11,959 | ₩12,133 | ₩11,077 | ₩11,077 | -7.37% | 24.2만 |
|---|
| 2025.12.16 | ₩11,905 | ₩12,159 | ₩11,732 | ₩11,972 | +0.56% | 24.6만 |
|---|
| 2025.12.15 | ₩12,640 | ₩12,640 | ₩11,785 | ₩11,892 | -5.92% | 18.7만 |
|---|
| 2025.12.12 | ₩12,854 | ₩13,228 | ₩12,493 | ₩12,614 | -1.87% | 15.2만 |
|---|
| 2025.12.11 | ₩12,801 | ₩12,948 | ₩12,253 | ₩12,948 | +1.15% | 20.8만 |
|---|
| 2025.12.10 | ₩13,375 | ₩13,556 | ₩13,041 | ₩13,201 | -1.30% | 26.5만 |
|---|
| 2025.12.09 | ₩13,095 | ₩13,884 | ₩13,001 | ₩13,482 | +2.96% | 12.4만 |
|---|
| 2025.12.08 | ₩13,121 | ₩13,335 | ₩12,827 | ₩13,188 | +0.51% | 18.6만 |
|---|
| 2025.12.05 | ₩13,389 | ₩13,389 | ₩12,867 | ₩13,014 | -2.79% | 37.3만 |
|---|
| 2025.12.04 | ₩13,522 | ₩13,616 | ₩13,348 | ₩13,495 | -0.20% | 19.1만 |
|---|
| 2025.12.03 | ₩13,629 | ₩14,009 | ₩13,455 | ₩13,896 | +1.96% | 24.5만 |
|---|
| 2025.12.02 | ₩13,362 | ₩13,860 | ₩13,322 | ₩13,482 | +0.90% | 18.1만 |
|---|
| 2025.12.01 | ₩12,827 | ₩13,228 | ₩12,360 | ₩13,175 | +2.71% | 21.5만 |
|---|
| 2025.11.28 | ₩13,295 | ₩13,549 | ₩13,201 | ₩13,469 | +1.31% | 8.2만 |
|---|
| 2025.11.26 | ₩13,054 | ₩13,415 | ₩13,021 | ₩13,121 | +0.51% | 17.6만 |
|---|
| 2025.11.25 | ₩13,068 | ₩13,201 | ₩12,664 | ₩13,201 | +1.02% | 14.7만 |
|---|
| 2025.11.24 | ₩12,159 | ₩13,188 | ₩12,159 | ₩13,161 | +8.24% | 100.2만 |
|---|
| 2025.11.21 | ₩11,959 | ₩12,426 | ₩11,586 | ₩11,945 | -0.11% | 22.8만 |
|---|
| 2025.11.20 | ₩13,442 | ₩13,776 | ₩12,133 | ₩12,186 | -9.34% | 15.8만 |
|---|
| 2025.11.19 | ₩14,164 | ₩14,256 | ₩13,124 | ₩13,348 | -5.75% | 11.8만 |
|---|
| 2025.11.18 | ₩13,562 | ₩14,487 | ₩13,562 | ₩14,204 | +4.73% | 16.6만 |
|---|
| 2025.11.17 | ₩14,324 | ₩14,618 | ₩13,335 | ₩13,803 | -3.64% | 25.7만 |
|---|
| 2025.11.14 | ₩14,591 | ₩15,032 | ₩14,270 | ₩14,551 | -0.27% | 20.1만 |
|---|
| 2025.11.13 | ₩16,796 | ₩16,809 | ₩15,045 | ₩15,406 | -8.27% | 23.6만 |
|---|
| 2025.11.12 | ₩17,838 | ₩18,017 | ₩16,916 | ₩17,344 | -2.77% | 22.2만 |
|---|
| 2025.11.11 | ₩18,212 | ₩18,212 | ₩17,477 | ₩17,664 | -3.01% | 10.1만 |
|---|
| 2025.11.10 | ₩19,441 | ₩19,491 | ₩18,519 | ₩18,600 | -4.33% | 14.5만 |
|---|
| 2025.11.07 | ₩18,225 | ₩18,867 | ₩17,678 | ₩18,840 | +3.37% | 20.1만 |
|---|
| 2025.11.06 | ₩20,176 | ₩20,190 | ₩18,907 | ₩18,920 | -6.23% | 17.8만 |
|---|
| 2025.11.05 | ₩20,604 | ₩21,486 | ₩20,564 | ₩20,591 | -0.06% | 19.7만 |
|---|
| 2025.11.04 | ₩20,844 | ₩21,272 | ₩19,949 | ₩20,069 | -3.72% | 15.4만 |
|---|
| 2025.11.03 | ₩21,940 | ₩22,047 | ₩20,951 | ₩21,165 | -3.53% | 21.9만 |
|---|
| 2025.10.31 | ₩21,726 | ₩21,740 | ₩21,098 | ₩21,740 | +0.06% | 12.4만 |
|---|
| 2025.10.30 | ₩21,994 | ₩21,994 | ₩21,204 | ₩21,272 | -3.28% | 27만 |
|---|
| 2025.10.29 | ₩22,996 | ₩23,129 | ₩21,967 | ₩22,835 | -0.70% | 27.2만 |
|---|
| 2025.10.28 | ₩23,610 | ₩23,931 | ₩22,528 | ₩22,769 | -3.57% | 15.2만 |
|---|
| 2025.10.27 | ₩23,984 | ₩24,051 | ₩23,343 | ₩23,343 | -2.67% | 15.4만 |
|---|
| 2025.10.24 | ₩23,490 | ₩23,744 | ₩22,982 | ₩23,276 | -0.91% | 14.9만 |
|---|
| 2025.10.23 | ₩23,223 | ₩23,597 | ₩22,801 | ₩22,982 | -1.04% | 12만 |
|---|
| 2025.10.22 | ₩24,131 | ₩24,143 | ₩22,408 | ₩23,303 | -3.43% | 33.6만 |
|---|
| 2025.10.21 | ₩24,693 | ₩25,080 | ₩23,831 | ₩24,252 | -1.79% | 12.2만 |
|---|
| 2025.10.20 | ₩24,626 | ₩25,895 | ₩24,105 | ₩24,759 | +0.54% | 40.4만 |
|---|
| 2025.10.17 | ₩23,771 | ₩24,212 | ₩22,954 | ₩23,624 | -0.62% | 15.5만 |
|---|
| 2025.10.16 | ₩26,817 | ₩26,957 | ₩23,918 | ₩24,305 | -9.37% | 14.5만 |
|---|
| 2025.10.15 | ₩27,018 | ₩27,552 | ₩26,657 | ₩26,777 | -0.89% | 29.6만 |
|---|
| 2025.10.14 | ₩24,425 | ₩27,231 | ₩24,011 | ₩26,643 | +9.08% | 27.8만 |
|---|
| 2025.10.13 | ₩24,198 | ₩25,520 | ₩23,998 | ₩25,120 | +3.81% | 12만 |
|---|
| 2025.10.10 | ₩25,548 | ₩26,363 | ₩23,089 | ₩23,410 | -8.37% | 35.7만 |
|---|