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 | ₩4,519 | ₩4,559 | ₩4,304 | ₩4,358 | -3.56% | 64.6만 |
| 2026.10.08 | ₩4,640 | ₩4,640 | ₩4,371 | ₩4,505 | -2.89% | 97.6만 |
| 2026.10.07 | ₩4,908 | ₩4,961 | ₩4,693 | ₩4,774 | -2.73% | 112.6만 |
| 2026.10.06 | ₩5,109 | ₩5,169 | ₩5,027 | ₩5,042 | -1.31% | 55.3만 |
| 2026.10.05 | ₩5,189 | ₩5,189 | ₩4,968 | ₩5,122 | -1.29% | 104.9만 |
| 2026.10.02 | ₩5,297 | ₩5,527 | ₩5,028 | ₩5,149 | -2.78% | 123.7만 |
| 2026.10.01 | ₩5,149 | ₩5,162 | ₩4,961 | ₩5,095 | -1.04% | 77.1만 |
| 2026.09.30 | ₩5,632 | ₩5,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,243 |
| -6.90% |
| 103.6만 |
| 2026.09.29 | ₩5,645 | ₩5,653 | ₩5,483 | ₩5,491 | -2.73% | 46.7만 |
|---|
| 2026.09.28 | ₩5,712 | ₩5,773 | ₩5,525 | ₩5,551 | -2.82% | 132.8만 |
|---|
| 2026.09.25 | ₩5,900 | ₩5,900 | ₩5,545 | ₩5,712 | -3.18% | 83.8만 |
|---|
| 2026.09.24 | ₩5,913 | ₩6,047 | ₩5,813 | ₩5,846 | -1.13% | 50.4만 |
|---|
| 2026.09.23 | ₩6,141 | ₩6,175 | ₩6,047 | ₩6,088 | -0.87% | 67.1만 |
|---|
| 2026.09.22 | ₩6,061 | ₩6,289 | ₩5,947 | ₩6,182 | +1.99% | 58.4만 |
|---|
| 2026.09.21 | ₩6,275 | ₩6,275 | ₩6,007 | ₩6,034 | -3.85% | 53만 |
|---|
| 2026.09.18 | ₩5,659 | ₩6,088 | ₩5,659 | ₩6,061 | +7.11% | 74.1만 |
|---|
| 2026.09.17 | ₩5,364 | ₩5,592 | ₩5,189 | ₩5,525 | +3.00% | 76.7만 |
|---|
| 2026.09.16 | ₩5,457 | ₩5,538 | ₩5,230 | ₩5,350 | -1.97% | 41.5만 |
|---|
| 2026.09.15 | ₩5,484 | ₩5,511 | ₩5,297 | ₩5,431 | -0.98% | 28.1만 |
|---|
| 2026.09.14 | ₩5,404 | ₩5,706 | ₩5,310 | ₩5,538 | +2.48% | 48.9만 |
|---|
| 2026.09.11 | ₩5,726 | ₩5,920 | ₩5,659 | ₩5,793 | +1.17% | 46.3만 |
|---|
| 2026.09.10 | ₩5,659 | ₩5,739 | ₩5,538 | ₩5,645 | -0.24% | 31.4만 |
|---|
| 2026.09.09 | ₩5,927 | ₩5,959 | ₩5,773 | ₩5,873 | -0.90% | 22.8만 |
|---|
| 2026.09.08 | ₩5,565 | ₩5,925 | ₩5,511 | ₩5,833 | +4.82% | 41만 |
|---|
| 2026.09.04 | ₩5,632 | ₩5,712 | ₩5,596 | ₩5,659 | +0.48% | 24만 |
|---|
| 2026.09.03 | ₩5,337 | ₩5,873 | ₩5,283 | ₩5,766 | +8.04% | 59.4만 |
|---|
| 2026.09.02 | ₩5,162 | ₩5,370 | ₩5,122 | ₩5,337 | +3.38% | 20.1만 |
|---|
| 2026.09.01 | ₩5,377 | ₩5,377 | ₩5,196 | ₩5,256 | -2.24% | 25.6만 |
|---|
| 2026.08.31 | ₩5,498 | ₩5,498 | ₩5,303 | ₩5,498 | 0.00% | 31만 |
|---|
| 2026.08.28 | ₩5,766 | ₩5,773 | ₩5,390 | ₩5,390 | -6.51% | 85.9만 |
|---|
| 2026.08.27 | ₩5,766 | ₩6,041 | ₩5,712 | ₩5,887 | +2.09% | 25.3만 |
|---|
| 2026.08.26 | ₩5,860 | ₩5,913 | ₩5,665 | ₩5,752 | -1.83% | 24.3만 |
|---|
| 2026.08.25 | ₩5,712 | ₩6,101 | ₩5,669 | ₩5,967 | +4.46% | 20.5만 |
|---|
| 2026.08.24 | ₩5,739 | ₩6,088 | ₩5,692 | ₩5,739 | 0.00% | 39만 |
|---|
| 2026.08.21 | ₩5,980 | ₩6,316 | ₩5,665 | ₩5,779 | -3.36% | 67.7만 |
|---|
| 2026.08.20 | ₩5,431 | ₩5,765 | ₩5,377 | ₩5,699 | +4.94% | 55.4만 |
|---|
| 2026.08.19 | ₩5,095 | ₩5,437 | ₩4,968 | ₩5,364 | +5.26% | 32.8만 |
|---|
| 2026.08.18 | ₩5,270 | ₩5,297 | ₩5,055 | ₩5,082 | -3.56% | 25.7만 |
|---|
| 2026.08.17 | ₩5,176 | ₩5,390 | ₩5,176 | ₩5,350 | +3.37% | 29.4만 |
|---|
| 2026.08.14 | ₩5,109 | ₩5,183 | ₩5,082 | ₩5,176 | +1.31% | 33.5만 |
|---|
| 2026.08.13 | ₩5,337 | ₩5,457 | ₩5,149 | ₩5,189 | -2.76% | 32.5만 |
|---|
| 2026.08.12 | ₩5,632 | ₩5,699 | ₩5,431 | ₩5,457 | -3.10% | 45.9만 |
|---|
| 2026.08.11 | ₩5,605 | ₩5,632 | ₩5,444 | ₩5,457 | -2.63% | 17.4만 |
|---|
| 2026.08.10 | ₩5,605 | ₩5,605 | ₩5,337 | ₩5,404 | -3.59% | 56.3만 |
|---|
| 2026.08.07 | ₩6,061 | ₩6,061 | ₩5,411 | ₩5,645 | -6.86% | 69만 |
|---|
| 2026.08.06 | ₩6,101 | ₩6,155 | ₩5,900 | ₩5,954 | -2.42% | 22.2만 |
|---|
| 2026.08.05 | ₩6,450 | ₩6,564 | ₩6,262 | ₩6,289 | -2.49% | 32.1만 |
|---|
| 2026.08.04 | ₩6,410 | ₩6,490 | ₩6,249 | ₩6,450 | +0.63% | 40.9만 |
|---|
| 2026.08.03 | ₩6,182 | ₩6,483 | ₩6,074 | ₩6,436 | +4.12% | 51.2만 |
|---|
| 2026.07.31 | ₩6,530 | ₩6,570 | ₩6,175 | ₩6,275 | -3.90% | 22.8만 |
|---|
| 2026.07.30 | ₩5,954 | ₩6,597 | ₩5,933 | ₩6,410 | +7.66% | 36.1만 |
|---|
| 2026.07.29 | ₩6,383 | ₩6,456 | ₩5,752 | ₩5,779 | -9.45% | 40.3만 |
|---|
| 2026.07.28 | ₩6,396 | ₩6,497 | ₩6,081 | ₩6,463 | +1.05% | 33.3만 |
|---|
| 2026.07.27 | ₩6,812 | ₩6,865 | ₩6,470 | ₩6,597 | -3.15% | 34.4만 |
|---|
| 2026.07.24 | ₩6,986 | ₩7,013 | ₩6,772 | ₩6,812 | -2.50% | 26.5만 |
|---|
| 2026.07.23 | ₩6,879 | ₩7,174 | ₩6,865 | ₩7,053 | +2.53% | 27.1만 |
|---|
| 2026.07.22 | ₩6,852 | ₩7,227 | ₩6,852 | ₩7,067 | +3.13% | 32.5만 |
|---|
| 2026.07.21 | ₩6,906 | ₩7,201 | ₩6,839 | ₩6,999 | +1.36% | 41.3만 |
|---|
| 2026.07.20 | ₩6,503 | ₩6,919 | ₩6,490 | ₩6,785 | +4.33% | 64.3만 |
|---|
| 2026.07.17 | ₩6,423 | ₩6,477 | ₩6,242 | ₩6,329 | -1.46% | 46.8만 |
|---|
| 2026.07.16 | ₩7,026 | ₩7,068 | ₩6,611 | ₩6,664 | -5.15% | 35.6만 |
|---|
| 2026.07.15 | ₩7,201 | ₩7,308 | ₩6,892 | ₩7,241 | +0.56% | 44만 |
|---|
| 2026.07.14 | ₩7,241 | ₩7,335 | ₩6,919 | ₩7,120 | -1.67% | 33.6만 |
|---|
| 2026.07.13 | ₩7,241 | ₩7,328 | ₩7,026 | ₩7,134 | -1.48% | 38.9만 |
|---|
| 2026.07.10 | ₩7,764 | ₩7,777 | ₩7,201 | ₩7,308 | -5.87% | 50.1만 |
|---|
| 2026.07.09 | ₩7,362 | ₩8,052 | ₩7,321 | ₩7,643 | +3.83% | 69만 |
|---|
| 2026.07.08 | ₩7,013 | ₩7,201 | ₩6,912 | ₩7,160 | +2.10% | 62.3만 |
|---|
| 2026.07.07 | ₩7,482 | ₩7,522 | ₩6,989 | ₩7,147 | -4.48% | 78만 |
|---|
| 2026.07.06 | ₩7,415 | ₩7,844 | ₩7,408 | ₩7,616 | +2.71% | 52.7만 |
|---|
| 2026.07.02 | ₩7,978 | ₩8,159 | ₩7,147 | ₩7,241 | -9.24% | 80.1만 |
|---|
| 2026.07.01 | ₩8,112 | ₩8,233 | ₩7,858 | ₩8,086 | -0.33% | 73.7만 |
|---|
| 2026.06.30 | ₩8,099 | ₩8,206 | ₩7,898 | ₩8,206 | +1.32% | 78.6만 |
|---|
| 2026.06.29 | ₩8,488 | ₩8,542 | ₩7,858 | ₩8,233 | -3.00% | 94.2만 |
|---|
| 2026.06.26 | ₩7,992 | ₩8,546 | ₩7,844 | ₩8,448 | +5.70% | 94.8만 |
|---|
| 2026.06.25 | ₩8,247 | ₩8,382 | ₩7,616 | ₩8,005 | -2.93% | 85.2만 |
|---|
| 2026.06.24 | ₩8,595 | ₩8,729 | ₩7,992 | ₩8,273 | -3.74% | 168.3만 |
|---|
| 2026.06.23 | ₩8,314 | ₩8,837 | ₩8,220 | ₩8,542 | +2.74% | 96.2만 |
|---|
| 2026.06.22 | ₩8,461 | ₩9,299 | ₩8,441 | ₩8,595 | +1.58% | 135.3만 |
|---|
| 2026.06.18 | ₩8,421 | ₩8,421 | ₩8,079 | ₩8,354 | -0.80% | 41.3만 |
|---|
| 2026.06.17 | ₩8,488 | ₩8,716 | ₩8,327 | ₩8,340 | -1.74% | 45.2만 |
|---|
| 2026.06.16 | ₩8,609 | ₩8,850 | ₩8,515 | ₩8,528 | -0.93% | 29.2만 |
|---|
| 2026.06.15 | ₩8,649 | ₩8,823 | ₩8,582 | ₩8,582 | -0.78% | 40.4만 |
|---|
| 2026.06.12 | ₩8,139 | ₩8,601 | ₩8,139 | ₩8,327 | +2.31% | 41.7만 |
|---|
| 2026.06.11 | ₩7,831 | ₩8,179 | ₩7,750 | ₩8,179 | +4.45% | 32.4만 |
|---|
| 2026.06.10 | ₩8,179 | ₩8,312 | ₩7,911 | ₩7,925 | -3.11% | 50만 |
|---|
| 2026.06.09 | ₩8,515 | ₩8,649 | ₩7,898 | ₩8,206 | -3.62% | 42.2만 |
|---|
| 2026.06.08 | ₩7,978 | ₩8,474 | ₩7,898 | ₩8,421 | +5.55% | 62.4만 |
|---|
| 2026.06.05 | ₩8,421 | ₩8,434 | ₩7,469 | ₩7,777 | -7.64% | 101.1만 |
|---|
| 2026.06.04 | ₩8,461 | ₩8,823 | ₩8,334 | ₩8,568 | +1.27% | 35만 |
|---|
| 2026.06.03 | ₩8,904 | ₩8,995 | ₩8,716 | ₩8,877 | -0.30% | 51.7만 |
|---|
| 2026.06.02 | ₩9,158 | ₩9,327 | ₩8,924 | ₩9,078 | -0.88% | 57.7만 |
|---|
| 2026.06.01 | ₩8,944 | ₩9,413 | ₩8,729 | ₩9,248 | +3.40% | 51.4만 |
|---|
| 2026.05.29 | ₩8,904 | ₩9,118 | ₩8,729 | ₩9,064 | +1.81% | 44.7만 |
|---|
| 2026.05.28 | ₩8,890 | ₩8,997 | ₩8,689 | ₩8,930 | +0.45% | 26.6만 |
|---|
| 2026.05.27 | ₩9,105 | ₩9,212 | ₩8,944 | ₩9,145 | +0.44% | 66.8만 |
|---|
| 2026.05.26 | ₩9,064 | ₩9,373 | ₩9,011 | ₩9,118 | +0.59% | 44.4만 |
|---|
| 2026.05.22 | ₩8,810 | ₩9,011 | ₩8,720 | ₩8,904 | +1.07% | 38.4만 |
|---|
| 2026.05.21 | ₩8,609 | ₩8,783 | ₩8,609 | ₩8,783 | +2.02% | 33.8만 |
|---|
| 2026.05.20 | ₩8,609 | ₩8,930 | ₩8,501 | ₩8,783 | +2.02% | 55.3만 |
|---|
| 2026.05.19 | ₩8,179 | ₩8,528 | ₩7,952 | ₩8,488 | +3.77% | 46.3만 |
|---|
| 2026.05.18 | ₩8,220 | ₩8,367 | ₩8,005 | ₩8,260 | +0.49% | 45.3만 |
|---|
| 2026.05.15 | ₩8,642 | ₩8,716 | ₩8,260 | ₩8,488 | -1.78% | 38.5만 |
|---|
| 2026.05.14 | ₩8,582 | ₩9,031 | ₩8,441 | ₩8,877 | +3.44% | 49만 |
|---|
| 2026.05.13 | ₩8,702 | ₩8,904 | ₩8,495 | ₩8,689 | -0.15% | 50.9만 |
|---|
| 2026.05.12 | ₩8,823 | ₩8,823 | ₩8,153 | ₩8,676 | -1.67% | 69.4만 |
|---|
| 2026.05.11 | ₩8,850 | ₩9,266 | ₩8,615 | ₩9,078 | +2.58% | 57.5만 |
|---|
| 2026.05.08 | ₩8,743 | ₩8,975 | ₩8,579 | ₩8,890 | +1.69% | 57.4만 |
|---|
| 2026.05.07 | ₩8,796 | ₩8,896 | ₩8,595 | ₩8,863 | +0.76% | 23.2만 |
|---|
| 2026.05.06 | ₩8,837 | ₩9,118 | ₩8,756 | ₩9,038 | +2.28% | 58.4만 |
|---|
| 2026.05.05 | ₩8,649 | ₩8,729 | ₩8,528 | ₩8,716 | +0.78% | 38만 |
|---|
| 2026.05.04 | ₩8,300 | ₩8,515 | ₩8,193 | ₩8,515 | +2.58% | 26만 |
|---|
| 2026.05.01 | ₩8,810 | ₩8,810 | ₩8,260 | ₩8,300 | -5.78% | 33.8만 |
|---|
| 2026.04.30 | ₩8,086 | ₩8,783 | ₩8,045 | ₩8,622 | +6.63% | 32.8만 |
|---|
| 2026.04.29 | ₩8,179 | ₩8,179 | ₩7,710 | ₩8,032 | -1.80% | 33.2만 |
|---|
| 2026.04.28 | ₩8,112 | ₩8,233 | ₩7,931 | ₩8,233 | +1.49% | 18.6만 |
|---|
| 2026.04.27 | ₩8,528 | ₩8,568 | ₩8,226 | ₩8,314 | -2.52% | 24.9만 |
|---|
| 2026.04.24 | ₩8,783 | ₩8,783 | ₩8,354 | ₩8,582 | -2.29% | 19.7만 |
|---|
| 2026.04.23 | ₩8,649 | ₩8,823 | ₩8,515 | ₩8,716 | +0.78% | 18.5만 |
|---|
| 2026.04.22 | ₩8,796 | ₩9,024 | ₩8,769 | ₩8,863 | +0.76% | 37.1만 |
|---|
| 2026.04.21 | ₩8,743 | ₩8,743 | ₩8,367 | ₩8,461 | -3.22% | 54만 |
|---|
| 2026.04.20 | ₩8,582 | ₩8,837 | ₩8,421 | ₩8,702 | +1.41% | 32.3만 |
|---|
| 2026.04.17 | ₩8,796 | ₩9,012 | ₩8,609 | ₩8,662 | -1.52% | 30.6만 |
|---|
| 2026.04.16 | ₩8,193 | ₩8,743 | ₩8,059 | ₩8,689 | +6.06% | 26만 |
|---|
| 2026.04.15 | ₩8,314 | ₩8,314 | ₩8,119 | ₩8,287 | -0.32% | 26.8만 |
|---|
| 2026.04.14 | ₩8,354 | ₩8,528 | ₩8,233 | ₩8,287 | -0.80% | 17.6만 |
|---|
| 2026.04.13 | ₩7,616 | ₩8,206 | ₩7,522 | ₩8,206 | +7.75% | 24.2만 |
|---|
| 2026.04.10 | ₩7,831 | ₩7,923 | ₩7,627 | ₩7,710 | -1.54% | 9.5만 |
|---|
| 2026.04.09 | ₩7,737 | ₩8,005 | ₩7,603 | ₩7,831 | +1.21% | 14.1만 |
|---|
| 2026.04.08 | ₩7,925 | ₩8,066 | ₩7,737 | ₩7,938 | +0.17% | 27.6만 |
|---|
| 2026.04.07 | ₩7,496 | ₩7,603 | ₩7,160 | ₩7,603 | +1.43% | 13.5만 |
|---|
| 2026.04.06 | ₩7,496 | ₩7,697 | ₩7,496 | ₩7,509 | +0.18% | 18.6만 |
|---|
| 2026.04.02 | ₩6,865 | ₩7,455 | ₩6,754 | ₩7,442 | +8.40% | 25.6만 |
|---|
| 2026.04.01 | ₩7,214 | ₩7,241 | ₩7,095 | ₩7,134 | -1.12% | 9만 |
|---|
| 2026.03.31 | ₩6,973 | ₩7,321 | ₩6,794 | ₩7,160 | +2.69% | 38.6만 |
|---|
| 2026.03.30 | ₩7,134 | ₩7,160 | ₩6,758 | ₩6,906 | -3.20% | 30.3만 |
|---|
| 2026.03.27 | ₩7,308 | ₩7,308 | ₩6,785 | ₩7,093 | -2.94% | 18.9만 |
|---|
| 2026.03.26 | ₩7,321 | ₩7,831 | ₩7,321 | ₩7,348 | +0.37% | 21.7만 |
|---|
| 2026.03.25 | ₩7,563 | ₩7,616 | ₩7,134 | ₩7,321 | -3.19% | 17.4만 |
|---|
| 2026.03.24 | ₩7,724 | ₩7,776 | ₩7,187 | ₩7,281 | -5.73% | 15.6만 |
|---|
| 2026.03.23 | ₩7,455 | ₩7,938 | ₩7,455 | ₩7,764 | +4.14% | 17.5만 |
|---|
| 2026.03.20 | ₩7,938 | ₩7,938 | ₩7,362 | ₩7,442 | -6.25% | 15.8만 |
|---|
| 2026.03.19 | ₩7,536 | ₩8,019 | ₩7,294 | ₩8,019 | +6.41% | 14.9만 |
|---|
| 2026.03.18 | ₩8,072 | ₩8,179 | ₩7,777 | ₩7,777 | -3.65% | 25.2만 |
|---|
| 2026.03.17 | ₩8,153 | ₩8,314 | ₩8,032 | ₩8,193 | +0.49% | 384.6만 |
|---|
| 2026.03.16 | ₩8,515 | ₩8,515 | ₩8,059 | ₩8,139 | -4.41% | 14.6만 |
|---|
| 2026.03.13 | ₩8,247 | ₩8,488 | ₩8,139 | ₩8,139 | -1.30% | 25.4만 |
|---|
| 2026.03.12 | ₩7,831 | ₩8,032 | ₩7,717 | ₩8,032 | +2.57% | 9만 |
|---|
| 2026.03.11 | ₩8,059 | ₩8,112 | ₩7,791 | ₩8,005 | -0.67% | 15만 |
|---|
| 2026.03.10 | ₩8,139 | ₩8,146 | ₩7,952 | ₩8,005 | -1.65% | 9.3만 |
|---|
| 2026.03.09 | ₩7,630 | ₩8,045 | ₩7,509 | ₩8,032 | +5.27% | 14.1만 |
|---|
| 2026.03.06 | ₩7,952 | ₩8,012 | ₩7,455 | ₩7,563 | -4.89% | 18.3만 |
|---|
| 2026.03.05 | ₩8,515 | ₩8,515 | ₩7,958 | ₩8,206 | -3.62% | 15.9만 |
|---|
| 2026.03.04 | ₩8,528 | ₩9,047 | ₩8,407 | ₩8,716 | +2.20% | 18.5만 |
|---|
| 2026.03.03 | ₩8,501 | ₩8,601 | ₩8,153 | ₩8,233 | -3.15% | 16.1만 |
|---|
| 2026.03.02 | ₩8,206 | ₩9,091 | ₩8,019 | ₩8,796 | +7.19% | 32.6만 |
|---|
| 2026.02.27 | ₩8,904 | ₩9,132 | ₩8,354 | ₩8,354 | -6.17% | 17.5만 |
|---|
| 2026.02.26 | ₩8,059 | ₩8,174 | ₩7,804 | ₩7,978 | -1.00% | 9.3만 |
|---|
| 2026.02.25 | ₩8,059 | ₩8,421 | ₩7,938 | ₩8,247 | +2.33% | 13.7만 |
|---|
| 2026.02.24 | ₩7,657 | ₩7,884 | ₩7,485 | ₩7,737 | +1.05% | 10.8만 |
|---|
| 2026.02.23 | ₩7,657 | ₩7,871 | ₩7,509 | ₩7,737 | +1.05% | 13.2만 |
|---|
| 2026.02.20 | ₩7,764 | ₩7,992 | ₩7,616 | ₩7,777 | +0.17% | 12.2만 |
|---|
| 2026.02.19 | ₩7,576 | ₩7,804 | ₩7,455 | ₩7,791 | +2.83% | 9.3만 |
|---|
| 2026.02.18 | ₩7,603 | ₩7,800 | ₩7,522 | ₩7,683 | +1.06% | 17.2만 |
|---|
| 2026.02.17 | ₩7,777 | ₩7,831 | ₩7,529 | ₩7,670 | -1.38% | 10.9만 |
|---|
| 2026.02.13 | ₩7,603 | ₩8,005 | ₩7,482 | ₩7,871 | +3.53% | 12.6만 |
|---|
| 2026.02.12 | ₩7,777 | ₩7,777 | ₩7,348 | ₩7,415 | -4.66% | 16.6만 |
|---|
| 2026.02.11 | ₩7,911 | ₩8,072 | ₩7,549 | ₩7,858 | -0.68% | 9.7만 |
|---|
| 2026.02.10 | ₩8,166 | ₩8,200 | ₩7,884 | ₩7,911 | -3.12% | 12.3만 |
|---|
| 2026.02.09 | ₩8,005 | ₩8,407 | ₩7,938 | ₩8,193 | +2.35% | 12.7만 |
|---|
| 2026.02.06 | ₩7,362 | ₩8,287 | ₩7,321 | ₩8,112 | +10.20% | 27.4만 |
|---|
| 2026.02.05 | ₩7,898 | ₩8,045 | ₩6,772 | ₩6,865 | -13.07% | 32.2만 |
|---|
| 2026.02.04 | ₩9,118 | ₩9,118 | ₩8,072 | ₩8,407 | -7.79% | 15.3만 |
|---|
| 2026.02.03 | ₩9,252 | ₩9,534 | ₩8,649 | ₩9,158 | -1.01% | 18.2만 |
|---|
| 2026.02.02 | ₩9,199 | ₩9,473 | ₩9,058 | ₩9,252 | +0.58% | 23.2만 |
|---|
| 2026.01.30 | ₩9,722 | ₩9,802 | ₩9,406 | ₩9,520 | -2.07% | 24.4만 |
|---|
| 2026.01.29 | ₩10,137 | ₩10,137 | ₩9,641 | ₩9,896 | -2.38% | 28.7만 |
|---|
| 2026.01.28 | ₩10,580 | ₩10,674 | ₩10,377 | ₩10,472 | -1.01% | 23.2만 |
|---|
| 2026.01.27 | ₩10,231 | ₩10,554 | ₩10,043 | ₩10,526 | +2.88% | 224.1만 |
|---|
| 2026.01.26 | ₩10,338 | ₩10,420 | ₩10,017 | ₩10,070 | -2.59% | 26.7만 |
|---|
| 2026.01.23 | ₩10,338 | ₩10,825 | ₩10,084 | ₩10,526 | +1.82% | 23만 |
|---|
| 2026.01.22 | ₩10,620 | ₩10,725 | ₩10,231 | ₩10,325 | -2.78% | 15.5만 |
|---|
| 2026.01.21 | ₩10,633 | ₩11,264 | ₩10,459 | ₩10,781 | +1.39% | 35.7만 |
|---|
| 2026.01.20 | ₩10,969 | ₩11,083 | ₩10,405 | ₩10,593 | -3.42% | 20.5만 |
|---|
| 2026.01.16 | ₩10,995 | ₩11,465 | ₩10,902 | ₩11,331 | +3.05% | 14.2만 |
|---|
| 2026.01.15 | ₩11,264 | ₩11,264 | ₩10,927 | ₩10,955 | -2.74% | 19.2만 |
|---|
| 2026.01.14 | ₩11,398 | ₩11,538 | ₩11,223 | ₩11,384 | -0.12% | 31만 |
|---|
| 2026.01.13 | ₩11,197 | ₩11,317 | ₩11,036 | ₩11,317 | +1.08% | 22.6만 |
|---|
| 2026.01.12 | ₩10,647 | ₩11,156 | ₩10,647 | ₩10,995 | +3.27% | 15.8만 |
|---|
| 2026.01.09 | ₩10,969 | ₩10,995 | ₩10,573 | ₩10,741 | -2.08% | 13.6만 |
|---|
| 2026.01.08 | ₩10,472 | ₩11,030 | ₩10,472 | ₩10,834 | +3.46% | 19.5만 |
|---|
| 2026.01.07 | ₩10,995 | ₩10,995 | ₩10,687 | ₩10,861 | -1.22% | 27.8만 |
|---|
| 2026.01.06 | ₩11,170 | ₩11,237 | ₩10,767 | ₩10,928 | -2.16% | 9.5만 |
|---|
| 2026.01.05 | ₩11,049 | ₩11,277 | ₩10,931 | ₩11,116 | +0.61% | 15.5만 |
|---|
| 2026.01.02 | ₩10,218 | ₩10,781 | ₩10,030 | ₩10,687 | +4.59% | 28만 |
|---|
| 2025.12.31 | ₩10,526 | ₩10,527 | ₩10,137 | ₩10,204 | -3.06% | 29.8만 |
|---|
| 2025.12.30 | ₩10,633 | ₩10,794 | ₩10,459 | ₩10,472 | -1.51% | 15.5만 |
|---|
| 2025.12.29 | ₩10,553 | ₩10,928 | ₩10,526 | ₩10,620 | +0.64% | 21.7만 |
|---|
| 2025.12.26 | ₩10,942 | ₩10,975 | ₩10,553 | ₩10,660 | -2.57% | 7.2만 |
|---|
| 2025.12.24 | ₩11,049 | ₩11,156 | ₩10,947 | ₩11,103 | +0.49% | 11.8만 |
|---|
| 2025.12.23 | ₩11,156 | ₩11,218 | ₩10,928 | ₩11,116 | -0.36% | 10.9만 |
|---|
| 2025.12.22 | ₩11,411 | ₩11,733 | ₩11,183 | ₩11,331 | -0.71% | 39.8만 |
|---|
| 2025.12.19 | ₩10,982 | ₩11,332 | ₩10,982 | ₩11,290 | +2.81% | 17.1만 |
|---|
| 2025.12.18 | ₩11,264 | ₩11,505 | ₩10,769 | ₩10,808 | -4.05% | 22만 |
|---|
| 2025.12.17 | ₩12,001 | ₩12,175 | ₩11,116 | ₩11,116 | -7.37% | 24.2만 |
|---|
| 2025.12.16 | ₩11,947 | ₩12,202 | ₩11,773 | ₩12,014 | +0.56% | 24.6만 |
|---|
| 2025.12.15 | ₩12,685 | ₩12,685 | ₩11,827 | ₩11,934 | -5.92% | 18.7만 |
|---|
| 2025.12.12 | ₩12,899 | ₩13,275 | ₩12,537 | ₩12,658 | -1.87% | 15.2만 |
|---|
| 2025.12.11 | ₩12,846 | ₩12,993 | ₩12,296 | ₩12,993 | +1.15% | 20.8만 |
|---|
| 2025.12.10 | ₩13,422 | ₩13,603 | ₩13,087 | ₩13,248 | -1.30% | 26.5만 |
|---|
| 2025.12.09 | ₩13,141 | ₩13,933 | ₩13,047 | ₩13,530 | +2.96% | 12.4만 |
|---|
| 2025.12.08 | ₩13,168 | ₩13,382 | ₩12,873 | ₩13,235 | +0.51% | 18.6만 |
|---|
| 2025.12.05 | ₩13,436 | ₩13,436 | ₩12,913 | ₩13,060 | -2.79% | 37.3만 |
|---|
| 2025.12.04 | ₩13,570 | ₩13,664 | ₩13,396 | ₩13,543 | -0.20% | 19.1만 |
|---|
| 2025.12.03 | ₩13,677 | ₩14,058 | ₩13,503 | ₩13,945 | +1.96% | 24.5만 |
|---|
| 2025.12.02 | ₩13,409 | ₩13,909 | ₩13,369 | ₩13,530 | +0.90% | 18.1만 |
|---|
| 2025.12.01 | ₩12,873 | ₩13,275 | ₩12,403 | ₩13,221 | +2.71% | 21.5만 |
|---|
| 2025.11.28 | ₩13,342 | ₩13,597 | ₩13,248 | ₩13,516 | +1.31% | 8.2만 |
|---|
| 2025.11.26 | ₩13,101 | ₩13,463 | ₩13,067 | ₩13,168 | +0.51% | 17.6만 |
|---|
| 2025.11.25 | ₩13,114 | ₩13,248 | ₩12,709 | ₩13,248 | +1.02% | 14.7만 |
|---|
| 2025.11.24 | ₩12,202 | ₩13,235 | ₩12,202 | ₩13,208 | +8.24% | 100.2만 |
|---|
| 2025.11.21 | ₩12,001 | ₩12,470 | ₩11,627 | ₩11,988 | -0.11% | 22.8만 |
|---|
| 2025.11.20 | ₩13,489 | ₩13,825 | ₩12,175 | ₩12,229 | -9.34% | 15.8만 |
|---|
| 2025.11.19 | ₩14,214 | ₩14,306 | ₩13,170 | ₩13,396 | -5.75% | 11.8만 |
|---|
| 2025.11.18 | ₩13,610 | ₩14,538 | ₩13,610 | ₩14,254 | +4.73% | 16.6만 |
|---|
| 2025.11.17 | ₩14,374 | ₩14,669 | ₩13,382 | ₩13,851 | -3.64% | 25.7만 |
|---|
| 2025.11.14 | ₩14,643 | ₩15,085 | ₩14,321 | ₩14,602 | -0.27% | 20.1만 |
|---|
| 2025.11.13 | ₩16,855 | ₩16,869 | ₩15,099 | ₩15,461 | -8.27% | 23.6만 |
|---|
| 2025.11.12 | ₩17,901 | ₩18,081 | ₩16,976 | ₩17,405 | -2.77% | 22.2만 |
|---|
| 2025.11.11 | ₩18,276 | ₩18,276 | ₩17,539 | ₩17,727 | -3.01% | 10.1만 |
|---|
| 2025.11.10 | ₩19,510 | ₩19,560 | ₩18,585 | ₩18,665 | -4.33% | 14.5만 |
|---|
| 2025.11.07 | ₩18,290 | ₩18,934 | ₩17,740 | ₩18,907 | +3.37% | 20.1만 |
|---|
| 2025.11.06 | ₩20,248 | ₩20,261 | ₩18,974 | ₩18,987 | -6.23% | 17.8만 |
|---|
| 2025.11.05 | ₩20,677 | ₩21,562 | ₩20,636 | ₩20,663 | -0.06% | 19.7만 |
|---|
| 2025.11.04 | ₩20,918 | ₩21,347 | ₩20,020 | ₩20,140 | -3.72% | 15.4만 |
|---|
| 2025.11.03 | ₩22,018 | ₩22,125 | ₩21,025 | ₩21,240 | -3.53% | 21.9만 |
|---|
| 2025.10.31 | ₩21,803 | ₩21,816 | ₩21,173 | ₩21,816 | +0.06% | 12.4만 |
|---|
| 2025.10.30 | ₩22,071 | ₩22,071 | ₩21,279 | ₩21,347 | -3.28% | 27만 |
|---|
| 2025.10.29 | ₩23,077 | ₩23,211 | ₩22,044 | ₩22,916 | -0.70% | 27.2만 |
|---|
| 2025.10.28 | ₩23,694 | ₩24,016 | ₩22,608 | ₩22,849 | -3.57% | 15.2만 |
|---|
| 2025.10.27 | ₩24,069 | ₩24,136 | ₩23,426 | ₩23,426 | -2.67% | 15.4만 |
|---|
| 2025.10.24 | ₩23,573 | ₩23,828 | ₩23,063 | ₩23,358 | -0.91% | 14.9만 |
|---|
| 2025.10.23 | ₩23,305 | ₩23,680 | ₩22,881 | ₩23,063 | -1.04% | 12만 |
|---|
| 2025.10.22 | ₩24,217 | ₩24,229 | ₩22,487 | ₩23,385 | -3.43% | 33.6만 |
|---|
| 2025.10.21 | ₩24,780 | ₩25,169 | ₩23,915 | ₩24,337 | -1.79% | 12.2만 |
|---|
| 2025.10.20 | ₩24,713 | ₩25,987 | ₩24,190 | ₩24,847 | +0.54% | 40.4만 |
|---|
| 2025.10.17 | ₩23,855 | ₩24,297 | ₩23,035 | ₩23,707 | -0.62% | 15.5만 |
|---|
| 2025.10.16 | ₩26,912 | ₩27,053 | ₩24,002 | ₩24,391 | -9.37% | 14.5만 |
|---|
| 2025.10.15 | ₩27,113 | ₩27,649 | ₩26,751 | ₩26,872 | -0.89% | 29.6만 |
|---|
| 2025.10.14 | ₩24,512 | ₩27,328 | ₩24,096 | ₩26,738 | +9.08% | 27.8만 |
|---|
| 2025.10.13 | ₩24,284 | ₩25,610 | ₩24,083 | ₩25,209 | +3.81% | 12만 |
|---|
| 2025.10.10 | ₩25,638 | ₩26,456 | ₩23,171 | ₩23,493 | -8.37% | 35.7만 |
|---|