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 | ₩4,502 | ₩4,542 | ₩4,288 | ₩4,342 | -3.56% | 64.6만 |
| 2026.10.08 | ₩4,622 | ₩4,622 | ₩4,355 | ₩4,489 | -2.89% | 97.6만 |
| 2026.10.07 | ₩4,890 | ₩4,943 | ₩4,676 | ₩4,756 | -2.73% | 112.6만 |
| 2026.10.06 | ₩5,090 | ₩5,150 | ₩5,008 | ₩5,023 | -1.31% | 55.3만 |
| 2026.10.05 | ₩5,170 | ₩5,170 | ₩4,950 | ₩5,103 | -1.29% | 104.9만 |
| 2026.10.02 | ₩5,277 | ₩5,507 | ₩5,010 | ₩5,130 | -2.78% | 123.7만 |
| 2026.10.01 | ₩5,130 | ₩5,143 | ₩4,943 | ₩5,077 | -1.04% | 77.1만 |
| 2026.09.30 | ₩5,611 | ₩5,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,223 |
| -6.90% |
| 103.6만 |
| 2026.09.29 | ₩5,624 | ₩5,632 | ₩5,463 | ₩5,471 | -2.73% | 46.7만 |
|---|
| 2026.09.28 | ₩5,691 | ₩5,751 | ₩5,504 | ₩5,531 | -2.82% | 132.8만 |
|---|
| 2026.09.25 | ₩5,878 | ₩5,878 | ₩5,524 | ₩5,691 | -3.18% | 83.8만 |
|---|
| 2026.09.24 | ₩5,891 | ₩6,025 | ₩5,791 | ₩5,825 | -1.13% | 50.4만 |
|---|
| 2026.09.23 | ₩6,119 | ₩6,152 | ₩6,025 | ₩6,065 | -0.87% | 67.1만 |
|---|
| 2026.09.22 | ₩6,038 | ₩6,266 | ₩5,925 | ₩6,159 | +1.99% | 58.4만 |
|---|
| 2026.09.21 | ₩6,252 | ₩6,252 | ₩5,985 | ₩6,012 | -3.85% | 53만 |
|---|
| 2026.09.18 | ₩5,638 | ₩6,065 | ₩5,638 | ₩6,038 | +7.11% | 74.1만 |
|---|
| 2026.09.17 | ₩5,344 | ₩5,571 | ₩5,170 | ₩5,504 | +3.00% | 76.7만 |
|---|
| 2026.09.16 | ₩5,437 | ₩5,517 | ₩5,210 | ₩5,330 | -1.97% | 41.5만 |
|---|
| 2026.09.15 | ₩5,464 | ₩5,491 | ₩5,277 | ₩5,411 | -0.98% | 28.1만 |
|---|
| 2026.09.14 | ₩5,384 | ₩5,684 | ₩5,290 | ₩5,517 | +2.48% | 48.9만 |
|---|
| 2026.09.11 | ₩5,704 | ₩5,898 | ₩5,638 | ₩5,771 | +1.17% | 46.3만 |
|---|
| 2026.09.10 | ₩5,638 | ₩5,718 | ₩5,517 | ₩5,624 | -0.24% | 31.4만 |
|---|
| 2026.09.09 | ₩5,905 | ₩5,937 | ₩5,751 | ₩5,851 | -0.90% | 22.8만 |
|---|
| 2026.09.08 | ₩5,544 | ₩5,903 | ₩5,491 | ₩5,811 | +4.82% | 41만 |
|---|
| 2026.09.04 | ₩5,611 | ₩5,691 | ₩5,575 | ₩5,638 | +0.48% | 24만 |
|---|
| 2026.09.03 | ₩5,317 | ₩5,851 | ₩5,264 | ₩5,744 | +8.04% | 59.4만 |
|---|
| 2026.09.02 | ₩5,143 | ₩5,350 | ₩5,103 | ₩5,317 | +3.38% | 20.1만 |
|---|
| 2026.09.01 | ₩5,357 | ₩5,357 | ₩5,177 | ₩5,237 | -2.24% | 25.6만 |
|---|
| 2026.08.31 | ₩5,477 | ₩5,477 | ₩5,284 | ₩5,477 | 0.00% | 31만 |
|---|
| 2026.08.28 | ₩5,744 | ₩5,751 | ₩5,370 | ₩5,370 | -6.51% | 85.9만 |
|---|
| 2026.08.27 | ₩5,744 | ₩6,018 | ₩5,691 | ₩5,865 | +2.09% | 25.3만 |
|---|
| 2026.08.26 | ₩5,838 | ₩5,891 | ₩5,644 | ₩5,731 | -1.83% | 24.3만 |
|---|
| 2026.08.25 | ₩5,691 | ₩6,078 | ₩5,648 | ₩5,945 | +4.46% | 20.5만 |
|---|
| 2026.08.24 | ₩5,718 | ₩6,065 | ₩5,671 | ₩5,718 | 0.00% | 39만 |
|---|
| 2026.08.21 | ₩5,958 | ₩6,292 | ₩5,644 | ₩5,758 | -3.36% | 67.7만 |
|---|
| 2026.08.20 | ₩5,411 | ₩5,743 | ₩5,357 | ₩5,678 | +4.94% | 55.4만 |
|---|
| 2026.08.19 | ₩5,077 | ₩5,417 | ₩4,950 | ₩5,344 | +5.26% | 32.8만 |
|---|
| 2026.08.18 | ₩5,250 | ₩5,277 | ₩5,036 | ₩5,063 | -3.56% | 25.7만 |
|---|
| 2026.08.17 | ₩5,157 | ₩5,370 | ₩5,157 | ₩5,330 | +3.37% | 29.4만 |
|---|
| 2026.08.14 | ₩5,090 | ₩5,163 | ₩5,063 | ₩5,157 | +1.31% | 33.5만 |
|---|
| 2026.08.13 | ₩5,317 | ₩5,437 | ₩5,130 | ₩5,170 | -2.76% | 32.5만 |
|---|
| 2026.08.12 | ₩5,611 | ₩5,678 | ₩5,411 | ₩5,437 | -3.10% | 45.9만 |
|---|
| 2026.08.11 | ₩5,584 | ₩5,611 | ₩5,424 | ₩5,437 | -2.63% | 17.4만 |
|---|
| 2026.08.10 | ₩5,584 | ₩5,584 | ₩5,317 | ₩5,384 | -3.59% | 56.3만 |
|---|
| 2026.08.07 | ₩6,038 | ₩6,038 | ₩5,390 | ₩5,624 | -6.86% | 69만 |
|---|
| 2026.08.06 | ₩6,078 | ₩6,132 | ₩5,878 | ₩5,932 | -2.42% | 22.2만 |
|---|
| 2026.08.05 | ₩6,426 | ₩6,539 | ₩6,239 | ₩6,266 | -2.49% | 32.1만 |
|---|
| 2026.08.04 | ₩6,386 | ₩6,466 | ₩6,225 | ₩6,426 | +0.63% | 40.9만 |
|---|
| 2026.08.03 | ₩6,159 | ₩6,459 | ₩6,052 | ₩6,412 | +4.12% | 51.2만 |
|---|
| 2026.07.31 | ₩6,506 | ₩6,546 | ₩6,152 | ₩6,252 | -3.90% | 22.8만 |
|---|
| 2026.07.30 | ₩5,932 | ₩6,573 | ₩5,911 | ₩6,386 | +7.66% | 36.1만 |
|---|
| 2026.07.29 | ₩6,359 | ₩6,433 | ₩5,731 | ₩5,758 | -9.45% | 40.3만 |
|---|
| 2026.07.28 | ₩6,372 | ₩6,473 | ₩6,058 | ₩6,439 | +1.05% | 33.3만 |
|---|
| 2026.07.27 | ₩6,787 | ₩6,840 | ₩6,446 | ₩6,573 | -3.15% | 34.4만 |
|---|
| 2026.07.24 | ₩6,960 | ₩6,987 | ₩6,746 | ₩6,787 | -2.50% | 26.5만 |
|---|
| 2026.07.23 | ₩6,853 | ₩7,147 | ₩6,840 | ₩7,027 | +2.53% | 27.1만 |
|---|
| 2026.07.22 | ₩6,827 | ₩7,201 | ₩6,827 | ₩7,040 | +3.13% | 32.5만 |
|---|
| 2026.07.21 | ₩6,880 | ₩7,174 | ₩6,813 | ₩6,974 | +1.36% | 41.3만 |
|---|
| 2026.07.20 | ₩6,479 | ₩6,893 | ₩6,466 | ₩6,760 | +4.33% | 64.3만 |
|---|
| 2026.07.17 | ₩6,399 | ₩6,453 | ₩6,219 | ₩6,306 | -1.46% | 46.8만 |
|---|
| 2026.07.16 | ₩7,000 | ₩7,042 | ₩6,586 | ₩6,640 | -5.15% | 35.6만 |
|---|
| 2026.07.15 | ₩7,174 | ₩7,281 | ₩6,867 | ₩7,214 | +0.56% | 44만 |
|---|
| 2026.07.14 | ₩7,214 | ₩7,308 | ₩6,893 | ₩7,094 | -1.67% | 33.6만 |
|---|
| 2026.07.13 | ₩7,214 | ₩7,301 | ₩7,000 | ₩7,107 | -1.48% | 38.9만 |
|---|
| 2026.07.10 | ₩7,735 | ₩7,748 | ₩7,174 | ₩7,281 | -5.87% | 50.1만 |
|---|
| 2026.07.09 | ₩7,334 | ₩8,022 | ₩7,294 | ₩7,615 | +3.83% | 69만 |
|---|
| 2026.07.08 | ₩6,987 | ₩7,174 | ₩6,887 | ₩7,134 | +2.10% | 62.3만 |
|---|
| 2026.07.07 | ₩7,454 | ₩7,495 | ₩6,963 | ₩7,121 | -4.48% | 78만 |
|---|
| 2026.07.06 | ₩7,388 | ₩7,815 | ₩7,381 | ₩7,588 | +2.71% | 52.7만 |
|---|
| 2026.07.02 | ₩7,949 | ₩8,129 | ₩7,121 | ₩7,214 | -9.24% | 80.1만 |
|---|
| 2026.07.01 | ₩8,082 | ₩8,203 | ₩7,829 | ₩8,056 | -0.33% | 73.7만 |
|---|
| 2026.06.30 | ₩8,069 | ₩8,176 | ₩7,869 | ₩8,176 | +1.32% | 78.6만 |
|---|
| 2026.06.29 | ₩8,456 | ₩8,510 | ₩7,829 | ₩8,203 | -3.00% | 94.2만 |
|---|
| 2026.06.26 | ₩7,962 | ₩8,514 | ₩7,815 | ₩8,416 | +5.70% | 94.8만 |
|---|
| 2026.06.25 | ₩8,216 | ₩8,351 | ₩7,588 | ₩7,976 | -2.93% | 85.2만 |
|---|
| 2026.06.24 | ₩8,563 | ₩8,697 | ₩7,962 | ₩8,243 | -3.74% | 168.3만 |
|---|
| 2026.06.23 | ₩8,283 | ₩8,804 | ₩8,189 | ₩8,510 | +2.74% | 96.2만 |
|---|
| 2026.06.22 | ₩8,430 | ₩9,265 | ₩8,410 | ₩8,563 | +1.58% | 135.3만 |
|---|
| 2026.06.18 | ₩8,390 | ₩8,390 | ₩8,049 | ₩8,323 | -0.80% | 41.3만 |
|---|
| 2026.06.17 | ₩8,456 | ₩8,684 | ₩8,296 | ₩8,309 | -1.74% | 45.2만 |
|---|
| 2026.06.16 | ₩8,577 | ₩8,817 | ₩8,483 | ₩8,497 | -0.93% | 29.2만 |
|---|
| 2026.06.15 | ₩8,617 | ₩8,790 | ₩8,550 | ₩8,550 | -0.78% | 40.4만 |
|---|
| 2026.06.12 | ₩8,109 | ₩8,569 | ₩8,109 | ₩8,296 | +2.31% | 41.7만 |
|---|
| 2026.06.11 | ₩7,802 | ₩8,149 | ₩7,722 | ₩8,149 | +4.45% | 32.4만 |
|---|
| 2026.06.10 | ₩8,149 | ₩8,281 | ₩7,882 | ₩7,895 | -3.11% | 50만 |
|---|
| 2026.06.09 | ₩8,483 | ₩8,617 | ₩7,869 | ₩8,176 | -3.62% | 42.2만 |
|---|
| 2026.06.08 | ₩7,949 | ₩8,443 | ₩7,869 | ₩8,390 | +5.55% | 62.4만 |
|---|
| 2026.06.05 | ₩8,390 | ₩8,403 | ₩7,441 | ₩7,748 | -7.64% | 101.1만 |
|---|
| 2026.06.04 | ₩8,430 | ₩8,790 | ₩8,303 | ₩8,537 | +1.27% | 35만 |
|---|
| 2026.06.03 | ₩8,871 | ₩8,961 | ₩8,684 | ₩8,844 | -0.30% | 51.7만 |
|---|
| 2026.06.02 | ₩9,124 | ₩9,293 | ₩8,891 | ₩9,044 | -0.88% | 57.7만 |
|---|
| 2026.06.01 | ₩8,911 | ₩9,378 | ₩8,697 | ₩9,214 | +3.40% | 51.4만 |
|---|
| 2026.05.29 | ₩8,871 | ₩9,084 | ₩8,697 | ₩9,031 | +1.81% | 44.7만 |
|---|
| 2026.05.28 | ₩8,857 | ₩8,964 | ₩8,657 | ₩8,897 | +0.45% | 26.6만 |
|---|
| 2026.05.27 | ₩9,071 | ₩9,178 | ₩8,911 | ₩9,111 | +0.44% | 66.8만 |
|---|
| 2026.05.26 | ₩9,031 | ₩9,338 | ₩8,977 | ₩9,084 | +0.59% | 44.4만 |
|---|
| 2026.05.22 | ₩8,777 | ₩8,977 | ₩8,688 | ₩8,871 | +1.07% | 38.4만 |
|---|
| 2026.05.21 | ₩8,577 | ₩8,750 | ₩8,577 | ₩8,750 | +2.02% | 33.8만 |
|---|
| 2026.05.20 | ₩8,577 | ₩8,897 | ₩8,470 | ₩8,750 | +2.02% | 55.3만 |
|---|
| 2026.05.19 | ₩8,149 | ₩8,497 | ₩7,922 | ₩8,456 | +3.77% | 46.3만 |
|---|
| 2026.05.18 | ₩8,189 | ₩8,336 | ₩7,976 | ₩8,229 | +0.49% | 45.3만 |
|---|
| 2026.05.15 | ₩8,610 | ₩8,684 | ₩8,229 | ₩8,456 | -1.78% | 38.5만 |
|---|
| 2026.05.14 | ₩8,550 | ₩8,997 | ₩8,410 | ₩8,844 | +3.44% | 49만 |
|---|
| 2026.05.13 | ₩8,670 | ₩8,871 | ₩8,463 | ₩8,657 | -0.15% | 50.9만 |
|---|
| 2026.05.12 | ₩8,790 | ₩8,790 | ₩8,122 | ₩8,643 | -1.67% | 69.4만 |
|---|
| 2026.05.11 | ₩8,817 | ₩9,231 | ₩8,583 | ₩9,044 | +2.58% | 57.5만 |
|---|
| 2026.05.08 | ₩8,710 | ₩8,941 | ₩8,547 | ₩8,857 | +1.69% | 57.4만 |
|---|
| 2026.05.07 | ₩8,764 | ₩8,863 | ₩8,563 | ₩8,830 | +0.76% | 23.2만 |
|---|
| 2026.05.06 | ₩8,804 | ₩9,084 | ₩8,724 | ₩9,004 | +2.28% | 58.4만 |
|---|
| 2026.05.05 | ₩8,617 | ₩8,697 | ₩8,497 | ₩8,684 | +0.78% | 38만 |
|---|
| 2026.05.04 | ₩8,269 | ₩8,483 | ₩8,163 | ₩8,483 | +2.58% | 26만 |
|---|
| 2026.05.01 | ₩8,777 | ₩8,777 | ₩8,229 | ₩8,269 | -5.78% | 33.8만 |
|---|
| 2026.04.30 | ₩8,056 | ₩8,750 | ₩8,016 | ₩8,590 | +6.63% | 32.8만 |
|---|
| 2026.04.29 | ₩8,149 | ₩8,149 | ₩7,682 | ₩8,002 | -1.80% | 33.2만 |
|---|
| 2026.04.28 | ₩8,082 | ₩8,203 | ₩7,902 | ₩8,203 | +1.49% | 18.6만 |
|---|
| 2026.04.27 | ₩8,497 | ₩8,537 | ₩8,196 | ₩8,283 | -2.52% | 24.9만 |
|---|
| 2026.04.24 | ₩8,750 | ₩8,750 | ₩8,323 | ₩8,550 | -2.29% | 19.7만 |
|---|
| 2026.04.23 | ₩8,617 | ₩8,790 | ₩8,483 | ₩8,684 | +0.78% | 18.5만 |
|---|
| 2026.04.22 | ₩8,764 | ₩8,991 | ₩8,737 | ₩8,830 | +0.76% | 37.1만 |
|---|
| 2026.04.21 | ₩8,710 | ₩8,710 | ₩8,336 | ₩8,430 | -3.22% | 54만 |
|---|
| 2026.04.20 | ₩8,550 | ₩8,804 | ₩8,390 | ₩8,670 | +1.41% | 32.3만 |
|---|
| 2026.04.17 | ₩8,764 | ₩8,979 | ₩8,577 | ₩8,630 | -1.52% | 30.6만 |
|---|
| 2026.04.16 | ₩8,163 | ₩8,710 | ₩8,029 | ₩8,657 | +6.06% | 26만 |
|---|
| 2026.04.15 | ₩8,283 | ₩8,283 | ₩8,089 | ₩8,256 | -0.32% | 26.8만 |
|---|
| 2026.04.14 | ₩8,323 | ₩8,497 | ₩8,203 | ₩8,256 | -0.80% | 17.6만 |
|---|
| 2026.04.13 | ₩7,588 | ₩8,176 | ₩7,495 | ₩8,176 | +7.75% | 24.2만 |
|---|
| 2026.04.10 | ₩7,802 | ₩7,894 | ₩7,599 | ₩7,682 | -1.54% | 9.5만 |
|---|
| 2026.04.09 | ₩7,708 | ₩7,976 | ₩7,575 | ₩7,802 | +1.21% | 14.1만 |
|---|
| 2026.04.08 | ₩7,895 | ₩8,036 | ₩7,708 | ₩7,909 | +0.17% | 27.6만 |
|---|
| 2026.04.07 | ₩7,468 | ₩7,575 | ₩7,134 | ₩7,575 | +1.43% | 13.5만 |
|---|
| 2026.04.06 | ₩7,468 | ₩7,668 | ₩7,468 | ₩7,481 | +0.18% | 18.6만 |
|---|
| 2026.04.02 | ₩6,840 | ₩7,428 | ₩6,729 | ₩7,414 | +8.40% | 25.6만 |
|---|
| 2026.04.01 | ₩7,187 | ₩7,214 | ₩7,068 | ₩7,107 | -1.12% | 9만 |
|---|
| 2026.03.31 | ₩6,947 | ₩7,294 | ₩6,769 | ₩7,134 | +2.69% | 38.6만 |
|---|
| 2026.03.30 | ₩7,107 | ₩7,134 | ₩6,733 | ₩6,880 | -3.20% | 30.3만 |
|---|
| 2026.03.27 | ₩7,281 | ₩7,281 | ₩6,760 | ₩7,067 | -2.94% | 18.9만 |
|---|
| 2026.03.26 | ₩7,294 | ₩7,802 | ₩7,294 | ₩7,321 | +0.37% | 21.7만 |
|---|
| 2026.03.25 | ₩7,535 | ₩7,588 | ₩7,107 | ₩7,294 | -3.19% | 17.4만 |
|---|
| 2026.03.24 | ₩7,695 | ₩7,747 | ₩7,161 | ₩7,254 | -5.73% | 15.6만 |
|---|
| 2026.03.23 | ₩7,428 | ₩7,909 | ₩7,428 | ₩7,735 | +4.14% | 17.5만 |
|---|
| 2026.03.20 | ₩7,909 | ₩7,909 | ₩7,334 | ₩7,414 | -6.25% | 15.8만 |
|---|
| 2026.03.19 | ₩7,508 | ₩7,989 | ₩7,267 | ₩7,989 | +6.41% | 14.9만 |
|---|
| 2026.03.18 | ₩8,042 | ₩8,149 | ₩7,748 | ₩7,748 | -3.65% | 25.2만 |
|---|
| 2026.03.17 | ₩8,122 | ₩8,283 | ₩8,002 | ₩8,163 | +0.49% | 384.6만 |
|---|
| 2026.03.16 | ₩8,483 | ₩8,483 | ₩8,029 | ₩8,109 | -4.41% | 14.6만 |
|---|
| 2026.03.13 | ₩8,216 | ₩8,456 | ₩8,109 | ₩8,109 | -1.30% | 25.4만 |
|---|
| 2026.03.12 | ₩7,802 | ₩8,002 | ₩7,688 | ₩8,002 | +2.57% | 9만 |
|---|
| 2026.03.11 | ₩8,029 | ₩8,082 | ₩7,762 | ₩7,976 | -0.67% | 15만 |
|---|
| 2026.03.10 | ₩8,109 | ₩8,116 | ₩7,922 | ₩7,976 | -1.65% | 9.3만 |
|---|
| 2026.03.09 | ₩7,601 | ₩8,016 | ₩7,481 | ₩8,002 | +5.27% | 14.1만 |
|---|
| 2026.03.06 | ₩7,922 | ₩7,982 | ₩7,428 | ₩7,535 | -4.89% | 18.3만 |
|---|
| 2026.03.05 | ₩8,483 | ₩8,483 | ₩7,929 | ₩8,176 | -3.62% | 15.9만 |
|---|
| 2026.03.04 | ₩8,497 | ₩9,014 | ₩8,376 | ₩8,684 | +2.20% | 18.5만 |
|---|
| 2026.03.03 | ₩8,470 | ₩8,569 | ₩8,122 | ₩8,203 | -3.15% | 16.1만 |
|---|
| 2026.03.02 | ₩8,176 | ₩9,058 | ₩7,989 | ₩8,764 | +7.19% | 32.6만 |
|---|
| 2026.02.27 | ₩8,871 | ₩9,098 | ₩8,323 | ₩8,323 | -6.17% | 17.5만 |
|---|
| 2026.02.26 | ₩8,029 | ₩8,144 | ₩7,775 | ₩7,949 | -1.00% | 9.3만 |
|---|
| 2026.02.25 | ₩8,029 | ₩8,390 | ₩7,909 | ₩8,216 | +2.33% | 13.7만 |
|---|
| 2026.02.24 | ₩7,628 | ₩7,855 | ₩7,457 | ₩7,708 | +1.05% | 10.8만 |
|---|
| 2026.02.23 | ₩7,628 | ₩7,842 | ₩7,481 | ₩7,708 | +1.05% | 13.2만 |
|---|
| 2026.02.20 | ₩7,735 | ₩7,962 | ₩7,588 | ₩7,748 | +0.17% | 12.2만 |
|---|
| 2026.02.19 | ₩7,548 | ₩7,775 | ₩7,428 | ₩7,762 | +2.83% | 9.3만 |
|---|
| 2026.02.18 | ₩7,575 | ₩7,771 | ₩7,495 | ₩7,655 | +1.06% | 17.2만 |
|---|
| 2026.02.17 | ₩7,748 | ₩7,802 | ₩7,501 | ₩7,642 | -1.38% | 10.9만 |
|---|
| 2026.02.13 | ₩7,575 | ₩7,976 | ₩7,454 | ₩7,842 | +3.53% | 12.6만 |
|---|
| 2026.02.12 | ₩7,748 | ₩7,748 | ₩7,321 | ₩7,388 | -4.66% | 16.6만 |
|---|
| 2026.02.11 | ₩7,882 | ₩8,042 | ₩7,521 | ₩7,829 | -0.68% | 9.7만 |
|---|
| 2026.02.10 | ₩8,136 | ₩8,169 | ₩7,855 | ₩7,882 | -3.12% | 12.3만 |
|---|
| 2026.02.09 | ₩7,976 | ₩8,376 | ₩7,909 | ₩8,163 | +2.35% | 12.7만 |
|---|
| 2026.02.06 | ₩7,334 | ₩8,256 | ₩7,294 | ₩8,082 | +10.20% | 27.4만 |
|---|
| 2026.02.05 | ₩7,869 | ₩8,016 | ₩6,746 | ₩6,840 | -13.07% | 32.2만 |
|---|
| 2026.02.04 | ₩9,084 | ₩9,084 | ₩8,042 | ₩8,376 | -7.79% | 15.3만 |
|---|
| 2026.02.03 | ₩9,218 | ₩9,498 | ₩8,617 | ₩9,124 | -1.01% | 18.2만 |
|---|
| 2026.02.02 | ₩9,164 | ₩9,438 | ₩9,024 | ₩9,218 | +0.58% | 23.2만 |
|---|
| 2026.01.30 | ₩9,685 | ₩9,766 | ₩9,372 | ₩9,485 | -2.07% | 24.4만 |
|---|
| 2026.01.29 | ₩10,100 | ₩10,100 | ₩9,605 | ₩9,859 | -2.38% | 28.7만 |
|---|
| 2026.01.28 | ₩10,540 | ₩10,634 | ₩10,339 | ₩10,434 | -1.01% | 23.2만 |
|---|
| 2026.01.27 | ₩10,193 | ₩10,515 | ₩10,006 | ₩10,487 | +2.88% | 224.1만 |
|---|
| 2026.01.26 | ₩10,300 | ₩10,382 | ₩9,979 | ₩10,033 | -2.59% | 26.7만 |
|---|
| 2026.01.23 | ₩10,300 | ₩10,785 | ₩10,046 | ₩10,487 | +1.82% | 23만 |
|---|
| 2026.01.22 | ₩10,581 | ₩10,685 | ₩10,193 | ₩10,287 | -2.78% | 15.5만 |
|---|
| 2026.01.21 | ₩10,594 | ₩11,222 | ₩10,420 | ₩10,741 | +1.39% | 35.7만 |
|---|
| 2026.01.20 | ₩10,928 | ₩11,041 | ₩10,367 | ₩10,554 | -3.42% | 20.5만 |
|---|
| 2026.01.16 | ₩10,955 | ₩11,422 | ₩10,861 | ₩11,289 | +3.05% | 14.2만 |
|---|
| 2026.01.15 | ₩11,222 | ₩11,222 | ₩10,886 | ₩10,915 | -2.74% | 19.2만 |
|---|
| 2026.01.14 | ₩11,355 | ₩11,496 | ₩11,182 | ₩11,342 | -0.12% | 31만 |
|---|
| 2026.01.13 | ₩11,155 | ₩11,275 | ₩10,995 | ₩11,275 | +1.08% | 22.6만 |
|---|
| 2026.01.12 | ₩10,607 | ₩11,115 | ₩10,607 | ₩10,955 | +3.27% | 15.8만 |
|---|
| 2026.01.09 | ₩10,928 | ₩10,955 | ₩10,534 | ₩10,701 | -2.08% | 13.6만 |
|---|
| 2026.01.08 | ₩10,434 | ₩10,989 | ₩10,434 | ₩10,794 | +3.46% | 19.5만 |
|---|
| 2026.01.07 | ₩10,955 | ₩10,955 | ₩10,647 | ₩10,821 | -1.22% | 27.8만 |
|---|
| 2026.01.06 | ₩11,128 | ₩11,195 | ₩10,728 | ₩10,888 | -2.16% | 9.5만 |
|---|
| 2026.01.05 | ₩11,008 | ₩11,235 | ₩10,891 | ₩11,075 | +0.61% | 15.5만 |
|---|
| 2026.01.02 | ₩10,180 | ₩10,741 | ₩9,993 | ₩10,647 | +4.59% | 28만 |
|---|
| 2025.12.31 | ₩10,487 | ₩10,488 | ₩10,100 | ₩10,166 | -3.06% | 29.8만 |
|---|
| 2025.12.30 | ₩10,594 | ₩10,754 | ₩10,420 | ₩10,434 | -1.51% | 15.5만 |
|---|
| 2025.12.29 | ₩10,514 | ₩10,888 | ₩10,487 | ₩10,581 | +0.64% | 21.7만 |
|---|
| 2025.12.26 | ₩10,901 | ₩10,935 | ₩10,514 | ₩10,621 | -2.57% | 7.2만 |
|---|
| 2025.12.24 | ₩11,008 | ₩11,115 | ₩10,907 | ₩11,062 | +0.49% | 11.8만 |
|---|
| 2025.12.23 | ₩11,115 | ₩11,176 | ₩10,888 | ₩11,075 | -0.36% | 10.9만 |
|---|
| 2025.12.22 | ₩11,369 | ₩11,689 | ₩11,142 | ₩11,289 | -0.71% | 39.8만 |
|---|
| 2025.12.19 | ₩10,941 | ₩11,290 | ₩10,941 | ₩11,249 | +2.81% | 17.1만 |
|---|
| 2025.12.18 | ₩11,222 | ₩11,462 | ₩10,729 | ₩10,768 | -4.05% | 22만 |
|---|
| 2025.12.17 | ₩11,957 | ₩12,130 | ₩11,075 | ₩11,075 | -7.37% | 24.2만 |
|---|
| 2025.12.16 | ₩11,903 | ₩12,157 | ₩11,729 | ₩11,970 | +0.56% | 24.6만 |
|---|
| 2025.12.15 | ₩12,638 | ₩12,638 | ₩11,783 | ₩11,890 | -5.92% | 18.7만 |
|---|
| 2025.12.12 | ₩12,852 | ₩13,226 | ₩12,491 | ₩12,611 | -1.87% | 15.2만 |
|---|
| 2025.12.11 | ₩12,798 | ₩12,945 | ₩12,250 | ₩12,945 | +1.15% | 20.8만 |
|---|
| 2025.12.10 | ₩13,373 | ₩13,553 | ₩13,039 | ₩13,199 | -1.30% | 26.5만 |
|---|
| 2025.12.09 | ₩13,092 | ₩13,882 | ₩12,999 | ₩13,480 | +2.96% | 12.4만 |
|---|
| 2025.12.08 | ₩13,119 | ₩13,333 | ₩12,825 | ₩13,186 | +0.51% | 18.6만 |
|---|
| 2025.12.05 | ₩13,386 | ₩13,386 | ₩12,865 | ₩13,012 | -2.79% | 37.3만 |
|---|
| 2025.12.04 | ₩13,520 | ₩13,613 | ₩13,346 | ₩13,493 | -0.20% | 19.1만 |
|---|
| 2025.12.03 | ₩13,626 | ₩14,006 | ₩13,453 | ₩13,894 | +1.96% | 24.5만 |
|---|
| 2025.12.02 | ₩13,359 | ₩13,858 | ₩13,319 | ₩13,480 | +0.90% | 18.1만 |
|---|
| 2025.12.01 | ₩12,825 | ₩13,226 | ₩12,357 | ₩13,172 | +2.71% | 21.5만 |
|---|
| 2025.11.28 | ₩13,293 | ₩13,546 | ₩13,199 | ₩13,466 | +1.31% | 8.2만 |
|---|
| 2025.11.26 | ₩13,052 | ₩13,413 | ₩13,019 | ₩13,119 | +0.51% | 17.6만 |
|---|
| 2025.11.25 | ₩13,065 | ₩13,199 | ₩12,662 | ₩13,199 | +1.02% | 14.7만 |
|---|
| 2025.11.24 | ₩12,157 | ₩13,186 | ₩12,157 | ₩13,159 | +8.24% | 100.2만 |
|---|
| 2025.11.21 | ₩11,957 | ₩12,424 | ₩11,584 | ₩11,943 | -0.11% | 22.8만 |
|---|
| 2025.11.20 | ₩13,439 | ₩13,773 | ₩12,130 | ₩12,184 | -9.34% | 15.8만 |
|---|
| 2025.11.19 | ₩14,161 | ₩14,253 | ₩13,122 | ₩13,346 | -5.75% | 11.8만 |
|---|
| 2025.11.18 | ₩13,560 | ₩14,484 | ₩13,560 | ₩14,201 | +4.73% | 16.6만 |
|---|
| 2025.11.17 | ₩14,321 | ₩14,615 | ₩13,333 | ₩13,800 | -3.64% | 25.7만 |
|---|
| 2025.11.14 | ₩14,588 | ₩15,029 | ₩14,268 | ₩14,548 | -0.27% | 20.1만 |
|---|
| 2025.11.13 | ₩16,793 | ₩16,806 | ₩15,043 | ₩15,403 | -8.27% | 23.6만 |
|---|
| 2025.11.12 | ₩17,835 | ₩18,014 | ₩16,913 | ₩17,340 | -2.77% | 22.2만 |
|---|
| 2025.11.11 | ₩18,209 | ₩18,209 | ₩17,474 | ₩17,661 | -3.01% | 10.1만 |
|---|
| 2025.11.10 | ₩19,438 | ₩19,487 | ₩18,516 | ₩18,596 | -4.33% | 14.5만 |
|---|
| 2025.11.07 | ₩18,222 | ₩18,863 | ₩17,674 | ₩18,837 | +3.37% | 20.1만 |
|---|
| 2025.11.06 | ₩20,173 | ₩20,186 | ₩18,903 | ₩18,917 | -6.23% | 17.8만 |
|---|
| 2025.11.05 | ₩20,600 | ₩21,482 | ₩20,560 | ₩20,587 | -0.06% | 19.7만 |
|---|
| 2025.11.04 | ₩20,841 | ₩21,268 | ₩19,945 | ₩20,066 | -3.72% | 15.4만 |
|---|
| 2025.11.03 | ₩21,936 | ₩22,043 | ₩20,947 | ₩21,161 | -3.53% | 21.9만 |
|---|
| 2025.10.31 | ₩21,722 | ₩21,736 | ₩21,094 | ₩21,736 | +0.06% | 12.4만 |
|---|
| 2025.10.30 | ₩21,989 | ₩21,989 | ₩21,200 | ₩21,268 | -3.28% | 27만 |
|---|
| 2025.10.29 | ₩22,991 | ₩23,125 | ₩21,963 | ₩22,831 | -0.70% | 27.2만 |
|---|
| 2025.10.28 | ₩23,606 | ₩23,927 | ₩22,524 | ₩22,764 | -3.57% | 15.2만 |
|---|
| 2025.10.27 | ₩23,980 | ₩24,047 | ₩23,339 | ₩23,339 | -2.67% | 15.4만 |
|---|
| 2025.10.24 | ₩23,486 | ₩23,739 | ₩22,978 | ₩23,272 | -0.91% | 14.9만 |
|---|
| 2025.10.23 | ₩23,218 | ₩23,593 | ₩22,796 | ₩22,978 | -1.04% | 12만 |
|---|
| 2025.10.22 | ₩24,127 | ₩24,139 | ₩22,404 | ₩23,299 | -3.43% | 33.6만 |
|---|
| 2025.10.21 | ₩24,688 | ₩25,075 | ₩23,826 | ₩24,247 | -1.79% | 12.2만 |
|---|
| 2025.10.20 | ₩24,621 | ₩25,890 | ₩24,100 | ₩24,755 | +0.54% | 40.4만 |
|---|
| 2025.10.17 | ₩23,766 | ₩24,207 | ₩22,950 | ₩23,619 | -0.62% | 15.5만 |
|---|
| 2025.10.16 | ₩26,812 | ₩26,952 | ₩23,913 | ₩24,301 | -9.37% | 14.5만 |
|---|
| 2025.10.15 | ₩27,013 | ₩27,547 | ₩26,652 | ₩26,772 | -0.89% | 29.6만 |
|---|
| 2025.10.14 | ₩24,421 | ₩27,226 | ₩24,007 | ₩26,638 | +9.08% | 27.8만 |
|---|
| 2025.10.13 | ₩24,194 | ₩25,515 | ₩23,993 | ₩25,115 | +3.81% | 12만 |
|---|
| 2025.10.10 | ₩25,543 | ₩26,358 | ₩23,085 | ₩23,405 | -8.37% | 35.7만 |
|---|