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 | ₩4,341 | -3.56% | 64.6만 |
| 2026.10.08 | ₩4,622 | ₩4,622 | ₩4,355 | ₩4,488 | -2.89% | 97.6만 |
| 2026.10.07 | ₩4,889 | ₩4,942 | ₩4,675 | ₩4,755 | -2.73% | 112.6만 |
| 2026.10.06 | ₩5,089 | ₩5,149 | ₩5,008 | ₩5,023 | -1.31% | 55.3만 |
| 2026.10.05 | ₩5,169 | ₩5,169 | ₩4,949 | ₩5,103 | -1.29% | 104.9만 |
| 2026.10.02 | ₩5,276 | ₩5,506 | ₩5,009 | ₩5,129 | -2.78% | 123.7만 |
| 2026.10.01 | ₩5,129 | ₩5,143 | ₩4,942 | ₩5,076 | -1.04% | 77.1만 |
| 2026.09.30 | ₩5,610 | ₩5,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,223 |
| -6.90% |
| 103.6만 |
| 2026.09.29 | ₩5,624 | ₩5,632 | ₩5,462 | ₩5,470 | -2.73% | 46.7만 |
|---|
| 2026.09.28 | ₩5,690 | ₩5,751 | ₩5,503 | ₩5,530 | -2.82% | 132.8만 |
|---|
| 2026.09.25 | ₩5,877 | ₩5,877 | ₩5,523 | ₩5,690 | -3.18% | 83.8만 |
|---|
| 2026.09.24 | ₩5,891 | ₩6,024 | ₩5,791 | ₩5,824 | -1.13% | 50.4만 |
|---|
| 2026.09.23 | ₩6,118 | ₩6,151 | ₩6,024 | ₩6,064 | -0.87% | 67.1만 |
|---|
| 2026.09.22 | ₩6,038 | ₩6,265 | ₩5,924 | ₩6,158 | +1.99% | 58.4만 |
|---|
| 2026.09.21 | ₩6,251 | ₩6,251 | ₩5,984 | ₩6,011 | -3.85% | 53만 |
|---|
| 2026.09.18 | ₩5,637 | ₩6,064 | ₩5,637 | ₩6,038 | +7.11% | 74.1만 |
|---|
| 2026.09.17 | ₩5,343 | ₩5,570 | ₩5,169 | ₩5,503 | +3.00% | 76.7만 |
|---|
| 2026.09.16 | ₩5,437 | ₩5,517 | ₩5,210 | ₩5,330 | -1.97% | 41.5만 |
|---|
| 2026.09.15 | ₩5,463 | ₩5,490 | ₩5,276 | ₩5,410 | -0.98% | 28.1만 |
|---|
| 2026.09.14 | ₩5,383 | ₩5,684 | ₩5,290 | ₩5,517 | +2.48% | 48.9만 |
|---|
| 2026.09.11 | ₩5,704 | ₩5,897 | ₩5,637 | ₩5,771 | +1.17% | 46.3만 |
|---|
| 2026.09.10 | ₩5,637 | ₩5,717 | ₩5,517 | ₩5,624 | -0.24% | 31.4만 |
|---|
| 2026.09.09 | ₩5,904 | ₩5,936 | ₩5,751 | ₩5,851 | -0.90% | 22.8만 |
|---|
| 2026.09.08 | ₩5,543 | ₩5,903 | ₩5,490 | ₩5,811 | +4.82% | 41만 |
|---|
| 2026.09.04 | ₩5,610 | ₩5,690 | ₩5,574 | ₩5,637 | +0.48% | 24만 |
|---|
| 2026.09.03 | ₩5,316 | ₩5,851 | ₩5,263 | ₩5,744 | +8.04% | 59.4만 |
|---|
| 2026.09.02 | ₩5,143 | ₩5,350 | ₩5,103 | ₩5,316 | +3.38% | 20.1만 |
|---|
| 2026.09.01 | ₩5,356 | ₩5,356 | ₩5,176 | ₩5,236 | -2.24% | 25.6만 |
|---|
| 2026.08.31 | ₩5,477 | ₩5,477 | ₩5,283 | ₩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 | ₩5,690 | ₩5,864 | +2.09% | 25.3만 |
|---|
| 2026.08.26 | ₩5,837 | ₩5,891 | ₩5,644 | ₩5,730 | -1.83% | 24.3만 |
|---|
| 2026.08.25 | ₩5,690 | ₩6,078 | ₩5,648 | ₩5,944 | +4.46% | 20.5만 |
|---|
| 2026.08.24 | ₩5,717 | ₩6,064 | ₩5,670 | ₩5,717 | 0.00% | 39만 |
|---|
| 2026.08.21 | ₩5,958 | ₩6,292 | ₩5,644 | ₩5,757 | -3.36% | 67.7만 |
|---|
| 2026.08.20 | ₩5,410 | ₩5,743 | ₩5,356 | ₩5,677 | +4.94% | 55.4만 |
|---|
| 2026.08.19 | ₩5,076 | ₩5,417 | ₩4,949 | ₩5,343 | +5.26% | 32.8만 |
|---|
| 2026.08.18 | ₩5,250 | ₩5,276 | ₩5,036 | ₩5,063 | -3.56% | 25.7만 |
|---|
| 2026.08.17 | ₩5,156 | ₩5,370 | ₩5,156 | ₩5,330 | +3.37% | 29.4만 |
|---|
| 2026.08.14 | ₩5,089 | ₩5,163 | ₩5,063 | ₩5,156 | +1.31% | 33.5만 |
|---|
| 2026.08.13 | ₩5,316 | ₩5,437 | ₩5,129 | ₩5,169 | -2.76% | 32.5만 |
|---|
| 2026.08.12 | ₩5,610 | ₩5,677 | ₩5,410 | ₩5,437 | -3.10% | 45.9만 |
|---|
| 2026.08.11 | ₩5,584 | ₩5,610 | ₩5,423 | ₩5,437 | -2.63% | 17.4만 |
|---|
| 2026.08.10 | ₩5,584 | ₩5,584 | ₩5,316 | ₩5,383 | -3.59% | 56.3만 |
|---|
| 2026.08.07 | ₩6,038 | ₩6,038 | ₩5,390 | ₩5,624 | -6.86% | 69만 |
|---|
| 2026.08.06 | ₩6,078 | ₩6,131 | ₩5,877 | ₩5,931 | -2.42% | 22.2만 |
|---|
| 2026.08.05 | ₩6,425 | ₩6,539 | ₩6,238 | ₩6,265 | -2.49% | 32.1만 |
|---|
| 2026.08.04 | ₩6,385 | ₩6,465 | ₩6,225 | ₩6,425 | +0.63% | 40.9만 |
|---|
| 2026.08.03 | ₩6,158 | ₩6,458 | ₩6,051 | ₩6,412 | +4.12% | 51.2만 |
|---|
| 2026.07.31 | ₩6,505 | ₩6,545 | ₩6,151 | ₩6,251 | -3.90% | 22.8만 |
|---|
| 2026.07.30 | ₩5,931 | ₩6,572 | ₩5,911 | ₩6,385 | +7.66% | 36.1만 |
|---|
| 2026.07.29 | ₩6,358 | ₩6,432 | ₩5,730 | ₩5,757 | -9.45% | 40.3만 |
|---|
| 2026.07.28 | ₩6,372 | ₩6,472 | ₩6,058 | ₩6,438 | +1.05% | 33.3만 |
|---|
| 2026.07.27 | ₩6,786 | ₩6,839 | ₩6,445 | ₩6,572 | -3.15% | 34.4만 |
|---|
| 2026.07.24 | ₩6,959 | ₩6,986 | ₩6,746 | ₩6,786 | -2.50% | 26.5만 |
|---|
| 2026.07.23 | ₩6,853 | ₩7,146 | ₩6,839 | ₩7,026 | +2.53% | 27.1만 |
|---|
| 2026.07.22 | ₩6,826 | ₩7,200 | ₩6,826 | ₩7,040 | +3.13% | 32.5만 |
|---|
| 2026.07.21 | ₩6,879 | ₩7,173 | ₩6,812 | ₩6,973 | +1.36% | 41.3만 |
|---|
| 2026.07.20 | ₩6,479 | ₩6,893 | ₩6,465 | ₩6,759 | +4.33% | 64.3만 |
|---|
| 2026.07.17 | ₩6,398 | ₩6,452 | ₩6,218 | ₩6,305 | -1.46% | 46.8만 |
|---|
| 2026.07.16 | ₩6,999 | ₩7,041 | ₩6,585 | ₩6,639 | -5.15% | 35.6만 |
|---|
| 2026.07.15 | ₩7,173 | ₩7,280 | ₩6,866 | ₩7,213 | +0.56% | 44만 |
|---|
| 2026.07.14 | ₩7,213 | ₩7,307 | ₩6,893 | ₩7,093 | -1.67% | 33.6만 |
|---|
| 2026.07.13 | ₩7,213 | ₩7,300 | ₩6,999 | ₩7,106 | -1.48% | 38.9만 |
|---|
| 2026.07.10 | ₩7,734 | ₩7,748 | ₩7,173 | ₩7,280 | -5.87% | 50.1만 |
|---|
| 2026.07.09 | ₩7,333 | ₩8,021 | ₩7,293 | ₩7,614 | +3.83% | 69만 |
|---|
| 2026.07.08 | ₩6,986 | ₩7,173 | ₩6,886 | ₩7,133 | +2.10% | 62.3만 |
|---|
| 2026.07.07 | ₩7,454 | ₩7,494 | ₩6,962 | ₩7,120 | -4.48% | 78만 |
|---|
| 2026.07.06 | ₩7,387 | ₩7,814 | ₩7,380 | ₩7,587 | +2.71% | 52.7만 |
|---|
| 2026.07.02 | ₩7,948 | ₩8,128 | ₩7,120 | ₩7,213 | -9.24% | 80.1만 |
|---|
| 2026.07.01 | ₩8,081 | ₩8,202 | ₩7,828 | ₩8,055 | -0.33% | 73.7만 |
|---|
| 2026.06.30 | ₩8,068 | ₩8,175 | ₩7,868 | ₩8,175 | +1.32% | 78.6만 |
|---|
| 2026.06.29 | ₩8,455 | ₩8,509 | ₩7,828 | ₩8,202 | -3.00% | 94.2만 |
|---|
| 2026.06.26 | ₩7,961 | ₩8,513 | ₩7,814 | ₩8,415 | +5.70% | 94.8만 |
|---|
| 2026.06.25 | ₩8,215 | ₩8,350 | ₩7,587 | ₩7,975 | -2.93% | 85.2만 |
|---|
| 2026.06.24 | ₩8,562 | ₩8,696 | ₩7,961 | ₩8,242 | -3.74% | 168.3만 |
|---|
| 2026.06.23 | ₩8,282 | ₩8,803 | ₩8,188 | ₩8,509 | +2.74% | 96.2만 |
|---|
| 2026.06.22 | ₩8,429 | ₩9,264 | ₩8,409 | ₩8,562 | +1.58% | 135.3만 |
|---|
| 2026.06.18 | ₩8,389 | ₩8,389 | ₩8,048 | ₩8,322 | -0.80% | 41.3만 |
|---|
| 2026.06.17 | ₩8,455 | ₩8,683 | ₩8,295 | ₩8,309 | -1.74% | 45.2만 |
|---|
| 2026.06.16 | ₩8,576 | ₩8,816 | ₩8,482 | ₩8,496 | -0.93% | 29.2만 |
|---|
| 2026.06.15 | ₩8,616 | ₩8,789 | ₩8,549 | ₩8,549 | -0.78% | 40.4만 |
|---|
| 2026.06.12 | ₩8,108 | ₩8,568 | ₩8,108 | ₩8,295 | +2.31% | 41.7만 |
|---|
| 2026.06.11 | ₩7,801 | ₩8,148 | ₩7,721 | ₩8,148 | +4.45% | 32.4만 |
|---|
| 2026.06.10 | ₩8,148 | ₩8,281 | ₩7,881 | ₩7,894 | -3.11% | 50만 |
|---|
| 2026.06.09 | ₩8,482 | ₩8,616 | ₩7,868 | ₩8,175 | -3.62% | 42.2만 |
|---|
| 2026.06.08 | ₩7,948 | ₩8,442 | ₩7,868 | ₩8,389 | +5.55% | 62.4만 |
|---|
| 2026.06.05 | ₩8,389 | ₩8,402 | ₩7,440 | ₩7,748 | -7.64% | 101.1만 |
|---|
| 2026.06.04 | ₩8,429 | ₩8,789 | ₩8,302 | ₩8,536 | +1.27% | 35만 |
|---|
| 2026.06.03 | ₩8,870 | ₩8,960 | ₩8,683 | ₩8,843 | -0.30% | 51.7만 |
|---|
| 2026.06.02 | ₩9,123 | ₩9,292 | ₩8,890 | ₩9,043 | -0.88% | 57.7만 |
|---|
| 2026.06.01 | ₩8,910 | ₩9,377 | ₩8,696 | ₩9,213 | +3.40% | 51.4만 |
|---|
| 2026.05.29 | ₩8,870 | ₩9,083 | ₩8,696 | ₩9,030 | +1.81% | 44.7만 |
|---|
| 2026.05.28 | ₩8,856 | ₩8,963 | ₩8,656 | ₩8,896 | +0.45% | 26.6만 |
|---|
| 2026.05.27 | ₩9,070 | ₩9,177 | ₩8,910 | ₩9,110 | +0.44% | 66.8만 |
|---|
| 2026.05.26 | ₩9,030 | ₩9,337 | ₩8,976 | ₩9,083 | +0.59% | 44.4만 |
|---|
| 2026.05.22 | ₩8,776 | ₩8,976 | ₩8,687 | ₩8,870 | +1.07% | 38.4만 |
|---|
| 2026.05.21 | ₩8,576 | ₩8,749 | ₩8,576 | ₩8,749 | +2.02% | 33.8만 |
|---|
| 2026.05.20 | ₩8,576 | ₩8,896 | ₩8,469 | ₩8,749 | +2.02% | 55.3만 |
|---|
| 2026.05.19 | ₩8,148 | ₩8,496 | ₩7,921 | ₩8,455 | +3.77% | 46.3만 |
|---|
| 2026.05.18 | ₩8,188 | ₩8,335 | ₩7,975 | ₩8,228 | +0.49% | 45.3만 |
|---|
| 2026.05.15 | ₩8,609 | ₩8,683 | ₩8,228 | ₩8,455 | -1.78% | 38.5만 |
|---|
| 2026.05.14 | ₩8,549 | ₩8,996 | ₩8,409 | ₩8,843 | +3.44% | 49만 |
|---|
| 2026.05.13 | ₩8,669 | ₩8,870 | ₩8,462 | ₩8,656 | -0.15% | 50.9만 |
|---|
| 2026.05.12 | ₩8,789 | ₩8,789 | ₩8,122 | ₩8,642 | -1.67% | 69.4만 |
|---|
| 2026.05.11 | ₩8,816 | ₩9,230 | ₩8,582 | ₩9,043 | +2.58% | 57.5만 |
|---|
| 2026.05.08 | ₩8,709 | ₩8,940 | ₩8,546 | ₩8,856 | +1.69% | 57.4만 |
|---|
| 2026.05.07 | ₩8,763 | ₩8,862 | ₩8,562 | ₩8,830 | +0.76% | 23.2만 |
|---|
| 2026.05.06 | ₩8,803 | ₩9,083 | ₩8,723 | ₩9,003 | +2.28% | 58.4만 |
|---|
| 2026.05.05 | ₩8,616 | ₩8,696 | ₩8,496 | ₩8,683 | +0.78% | 38만 |
|---|
| 2026.05.04 | ₩8,268 | ₩8,482 | ₩8,162 | ₩8,482 | +2.58% | 26만 |
|---|
| 2026.05.01 | ₩8,776 | ₩8,776 | ₩8,228 | ₩8,268 | -5.78% | 33.8만 |
|---|
| 2026.04.30 | ₩8,055 | ₩8,749 | ₩8,015 | ₩8,589 | +6.63% | 32.8만 |
|---|
| 2026.04.29 | ₩8,148 | ₩8,148 | ₩7,681 | ₩8,001 | -1.80% | 33.2만 |
|---|
| 2026.04.28 | ₩8,081 | ₩8,202 | ₩7,901 | ₩8,202 | +1.49% | 18.6만 |
|---|
| 2026.04.27 | ₩8,496 | ₩8,536 | ₩8,195 | ₩8,282 | -2.52% | 24.9만 |
|---|
| 2026.04.24 | ₩8,749 | ₩8,749 | ₩8,322 | ₩8,549 | -2.29% | 19.7만 |
|---|
| 2026.04.23 | ₩8,616 | ₩8,789 | ₩8,482 | ₩8,683 | +0.78% | 18.5만 |
|---|
| 2026.04.22 | ₩8,763 | ₩8,990 | ₩8,736 | ₩8,830 | +0.76% | 37.1만 |
|---|
| 2026.04.21 | ₩8,709 | ₩8,709 | ₩8,335 | ₩8,429 | -3.22% | 54만 |
|---|
| 2026.04.20 | ₩8,549 | ₩8,803 | ₩8,389 | ₩8,669 | +1.41% | 32.3만 |
|---|
| 2026.04.17 | ₩8,763 | ₩8,978 | ₩8,576 | ₩8,629 | -1.52% | 30.6만 |
|---|
| 2026.04.16 | ₩8,162 | ₩8,709 | ₩8,028 | ₩8,656 | +6.06% | 26만 |
|---|
| 2026.04.15 | ₩8,282 | ₩8,282 | ₩8,088 | ₩8,255 | -0.32% | 26.8만 |
|---|
| 2026.04.14 | ₩8,322 | ₩8,496 | ₩8,202 | ₩8,255 | -0.80% | 17.6만 |
|---|
| 2026.04.13 | ₩7,587 | ₩8,175 | ₩7,494 | ₩8,175 | +7.75% | 24.2만 |
|---|
| 2026.04.10 | ₩7,801 | ₩7,893 | ₩7,598 | ₩7,681 | -1.54% | 9.5만 |
|---|
| 2026.04.09 | ₩7,707 | ₩7,975 | ₩7,574 | ₩7,801 | +1.21% | 14.1만 |
|---|
| 2026.04.08 | ₩7,894 | ₩8,035 | ₩7,707 | ₩7,908 | +0.17% | 27.6만 |
|---|
| 2026.04.07 | ₩7,467 | ₩7,574 | ₩7,133 | ₩7,574 | +1.43% | 13.5만 |
|---|
| 2026.04.06 | ₩7,467 | ₩7,667 | ₩7,467 | ₩7,480 | +0.18% | 18.6만 |
|---|
| 2026.04.02 | ₩6,839 | ₩7,427 | ₩6,728 | ₩7,414 | +8.40% | 25.6만 |
|---|
| 2026.04.01 | ₩7,186 | ₩7,213 | ₩7,068 | ₩7,106 | -1.12% | 9만 |
|---|
| 2026.03.31 | ₩6,946 | ₩7,293 | ₩6,768 | ₩7,133 | +2.69% | 38.6만 |
|---|
| 2026.03.30 | ₩7,106 | ₩7,133 | ₩6,732 | ₩6,879 | -3.20% | 30.3만 |
|---|
| 2026.03.27 | ₩7,280 | ₩7,280 | ₩6,759 | ₩7,066 | -2.94% | 18.9만 |
|---|
| 2026.03.26 | ₩7,293 | ₩7,801 | ₩7,293 | ₩7,320 | +0.37% | 21.7만 |
|---|
| 2026.03.25 | ₩7,534 | ₩7,587 | ₩7,106 | ₩7,293 | -3.19% | 17.4만 |
|---|
| 2026.03.24 | ₩7,694 | ₩7,746 | ₩7,160 | ₩7,253 | -5.73% | 15.6만 |
|---|
| 2026.03.23 | ₩7,427 | ₩7,908 | ₩7,427 | ₩7,734 | +4.14% | 17.5만 |
|---|
| 2026.03.20 | ₩7,908 | ₩7,908 | ₩7,333 | ₩7,414 | -6.25% | 15.8만 |
|---|
| 2026.03.19 | ₩7,507 | ₩7,988 | ₩7,267 | ₩7,988 | +6.41% | 14.9만 |
|---|
| 2026.03.18 | ₩8,041 | ₩8,148 | ₩7,748 | ₩7,748 | -3.65% | 25.2만 |
|---|
| 2026.03.17 | ₩8,122 | ₩8,282 | ₩8,001 | ₩8,162 | +0.49% | 384.6만 |
|---|
| 2026.03.16 | ₩8,482 | ₩8,482 | ₩8,028 | ₩8,108 | -4.41% | 14.6만 |
|---|
| 2026.03.13 | ₩8,215 | ₩8,455 | ₩8,108 | ₩8,108 | -1.30% | 25.4만 |
|---|
| 2026.03.12 | ₩7,801 | ₩8,001 | ₩7,687 | ₩8,001 | +2.57% | 9만 |
|---|
| 2026.03.11 | ₩8,028 | ₩8,081 | ₩7,761 | ₩7,975 | -0.67% | 15만 |
|---|
| 2026.03.10 | ₩8,108 | ₩8,115 | ₩7,921 | ₩7,975 | -1.65% | 9.3만 |
|---|
| 2026.03.09 | ₩7,601 | ₩8,015 | ₩7,480 | ₩8,001 | +5.27% | 14.1만 |
|---|
| 2026.03.06 | ₩7,921 | ₩7,981 | ₩7,427 | ₩7,534 | -4.89% | 18.3만 |
|---|
| 2026.03.05 | ₩8,482 | ₩8,482 | ₩7,928 | ₩8,175 | -3.62% | 15.9만 |
|---|
| 2026.03.04 | ₩8,496 | ₩9,013 | ₩8,375 | ₩8,683 | +2.20% | 18.5만 |
|---|
| 2026.03.03 | ₩8,469 | ₩8,568 | ₩8,122 | ₩8,202 | -3.15% | 16.1만 |
|---|
| 2026.03.02 | ₩8,175 | ₩9,057 | ₩7,988 | ₩8,763 | +7.19% | 32.6만 |
|---|
| 2026.02.27 | ₩8,870 | ₩9,097 | ₩8,322 | ₩8,322 | -6.17% | 17.5만 |
|---|
| 2026.02.26 | ₩8,028 | ₩8,143 | ₩7,774 | ₩7,948 | -1.00% | 9.3만 |
|---|
| 2026.02.25 | ₩8,028 | ₩8,389 | ₩7,908 | ₩8,215 | +2.33% | 13.7만 |
|---|
| 2026.02.24 | ₩7,627 | ₩7,854 | ₩7,456 | ₩7,707 | +1.05% | 10.8만 |
|---|
| 2026.02.23 | ₩7,627 | ₩7,841 | ₩7,480 | ₩7,707 | +1.05% | 13.2만 |
|---|
| 2026.02.20 | ₩7,734 | ₩7,961 | ₩7,587 | ₩7,748 | +0.17% | 12.2만 |
|---|
| 2026.02.19 | ₩7,547 | ₩7,774 | ₩7,427 | ₩7,761 | +2.83% | 9.3만 |
|---|
| 2026.02.18 | ₩7,574 | ₩7,770 | ₩7,494 | ₩7,654 | +1.06% | 17.2만 |
|---|
| 2026.02.17 | ₩7,748 | ₩7,801 | ₩7,500 | ₩7,641 | -1.38% | 10.9만 |
|---|
| 2026.02.13 | ₩7,574 | ₩7,975 | ₩7,454 | ₩7,841 | +3.53% | 12.6만 |
|---|
| 2026.02.12 | ₩7,748 | ₩7,748 | ₩7,320 | ₩7,387 | -4.66% | 16.6만 |
|---|
| 2026.02.11 | ₩7,881 | ₩8,041 | ₩7,520 | ₩7,828 | -0.68% | 9.7만 |
|---|
| 2026.02.10 | ₩8,135 | ₩8,168 | ₩7,854 | ₩7,881 | -3.12% | 12.3만 |
|---|
| 2026.02.09 | ₩7,975 | ₩8,375 | ₩7,908 | ₩8,162 | +2.35% | 12.7만 |
|---|
| 2026.02.06 | ₩7,333 | ₩8,255 | ₩7,293 | ₩8,081 | +10.20% | 27.4만 |
|---|
| 2026.02.05 | ₩7,868 | ₩8,015 | ₩6,746 | ₩6,839 | -13.07% | 32.2만 |
|---|
| 2026.02.04 | ₩9,083 | ₩9,083 | ₩8,041 | ₩8,375 | -7.79% | 15.3만 |
|---|
| 2026.02.03 | ₩9,217 | ₩9,497 | ₩8,616 | ₩9,123 | -1.01% | 18.2만 |
|---|
| 2026.02.02 | ₩9,163 | ₩9,437 | ₩9,023 | ₩9,217 | +0.58% | 23.2만 |
|---|
| 2026.01.30 | ₩9,684 | ₩9,765 | ₩9,370 | ₩9,484 | -2.07% | 24.4만 |
|---|
| 2026.01.29 | ₩10,098 | ₩10,098 | ₩9,604 | ₩9,858 | -2.38% | 28.7만 |
|---|
| 2026.01.28 | ₩10,539 | ₩10,633 | ₩10,338 | ₩10,432 | -1.01% | 23.2만 |
|---|
| 2026.01.27 | ₩10,192 | ₩10,514 | ₩10,005 | ₩10,486 | +2.88% | 224.1만 |
|---|
| 2026.01.26 | ₩10,299 | ₩10,380 | ₩9,978 | ₩10,032 | -2.59% | 26.7만 |
|---|
| 2026.01.23 | ₩10,299 | ₩10,784 | ₩10,045 | ₩10,486 | +1.82% | 23만 |
|---|
| 2026.01.22 | ₩10,579 | ₩10,684 | ₩10,192 | ₩10,286 | -2.78% | 15.5만 |
|---|
| 2026.01.21 | ₩10,593 | ₩11,221 | ₩10,419 | ₩10,740 | +1.39% | 35.7만 |
|---|
| 2026.01.20 | ₩10,927 | ₩11,040 | ₩10,366 | ₩10,553 | -3.42% | 20.5만 |
|---|
| 2026.01.16 | ₩10,953 | ₩11,421 | ₩10,860 | ₩11,287 | +3.05% | 14.2만 |
|---|
| 2026.01.15 | ₩11,221 | ₩11,221 | ₩10,885 | ₩10,913 | -2.74% | 19.2만 |
|---|
| 2026.01.14 | ₩11,354 | ₩11,494 | ₩11,180 | ₩11,341 | -0.12% | 31만 |
|---|
| 2026.01.13 | ₩11,154 | ₩11,274 | ₩10,993 | ₩11,274 | +1.08% | 22.6만 |
|---|
| 2026.01.12 | ₩10,606 | ₩11,114 | ₩10,606 | ₩10,953 | +3.27% | 15.8만 |
|---|
| 2026.01.09 | ₩10,927 | ₩10,953 | ₩10,533 | ₩10,700 | -2.08% | 13.6만 |
|---|
| 2026.01.08 | ₩10,432 | ₩10,988 | ₩10,432 | ₩10,793 | +3.46% | 19.5만 |
|---|
| 2026.01.07 | ₩10,953 | ₩10,953 | ₩10,646 | ₩10,820 | -1.22% | 27.8만 |
|---|
| 2026.01.06 | ₩11,127 | ₩11,194 | ₩10,726 | ₩10,887 | -2.16% | 9.5만 |
|---|
| 2026.01.05 | ₩11,007 | ₩11,234 | ₩10,889 | ₩11,074 | +0.61% | 15.5만 |
|---|
| 2026.01.02 | ₩10,179 | ₩10,740 | ₩9,992 | ₩10,646 | +4.59% | 28만 |
|---|
| 2025.12.31 | ₩10,486 | ₩10,487 | ₩10,098 | ₩10,165 | -3.06% | 29.8만 |
|---|
| 2025.12.30 | ₩10,593 | ₩10,753 | ₩10,419 | ₩10,432 | -1.51% | 15.5만 |
|---|
| 2025.12.29 | ₩10,513 | ₩10,887 | ₩10,486 | ₩10,579 | +0.64% | 21.7만 |
|---|
| 2025.12.26 | ₩10,900 | ₩10,933 | ₩10,513 | ₩10,619 | -2.57% | 7.2만 |
|---|
| 2025.12.24 | ₩11,007 | ₩11,114 | ₩10,905 | ₩11,060 | +0.49% | 11.8만 |
|---|
| 2025.12.23 | ₩11,114 | ₩11,175 | ₩10,887 | ₩11,074 | -0.36% | 10.9만 |
|---|
| 2025.12.22 | ₩11,367 | ₩11,688 | ₩11,140 | ₩11,287 | -0.71% | 39.8만 |
|---|
| 2025.12.19 | ₩10,940 | ₩11,289 | ₩10,940 | ₩11,247 | +2.81% | 17.1만 |
|---|
| 2025.12.18 | ₩11,221 | ₩11,461 | ₩10,728 | ₩10,766 | -4.05% | 22만 |
|---|
| 2025.12.17 | ₩11,955 | ₩12,129 | ₩11,074 | ₩11,074 | -7.37% | 24.2만 |
|---|
| 2025.12.16 | ₩11,902 | ₩12,156 | ₩11,728 | ₩11,969 | +0.56% | 24.6만 |
|---|
| 2025.12.15 | ₩12,636 | ₩12,636 | ₩11,782 | ₩11,888 | -5.92% | 18.7만 |
|---|
| 2025.12.12 | ₩12,850 | ₩13,224 | ₩12,490 | ₩12,610 | -1.87% | 15.2만 |
|---|
| 2025.12.11 | ₩12,797 | ₩12,944 | ₩12,249 | ₩12,944 | +1.15% | 20.8만 |
|---|
| 2025.12.10 | ₩13,371 | ₩13,551 | ₩13,037 | ₩13,198 | -1.30% | 26.5만 |
|---|
| 2025.12.09 | ₩13,091 | ₩13,880 | ₩12,997 | ₩13,478 | +2.96% | 12.4만 |
|---|
| 2025.12.08 | ₩13,117 | ₩13,331 | ₩12,823 | ₩13,184 | +0.51% | 18.6만 |
|---|
| 2025.12.05 | ₩13,385 | ₩13,385 | ₩12,864 | ₩13,010 | -2.79% | 37.3만 |
|---|
| 2025.12.04 | ₩13,518 | ₩13,612 | ₩13,344 | ₩13,491 | -0.20% | 19.1만 |
|---|
| 2025.12.03 | ₩13,625 | ₩14,004 | ₩13,451 | ₩13,892 | +1.96% | 24.5만 |
|---|
| 2025.12.02 | ₩13,358 | ₩13,856 | ₩13,318 | ₩13,478 | +0.90% | 18.1만 |
|---|
| 2025.12.01 | ₩12,823 | ₩13,224 | ₩12,356 | ₩13,171 | +2.71% | 21.5만 |
|---|
| 2025.11.28 | ₩13,291 | ₩13,545 | ₩13,198 | ₩13,465 | +1.31% | 8.2만 |
|---|
| 2025.11.26 | ₩13,051 | ₩13,411 | ₩13,017 | ₩13,117 | +0.51% | 17.6만 |
|---|
| 2025.11.25 | ₩13,064 | ₩13,198 | ₩12,661 | ₩13,198 | +1.02% | 14.7만 |
|---|
| 2025.11.24 | ₩12,156 | ₩13,184 | ₩12,156 | ₩13,157 | +8.24% | 100.2만 |
|---|
| 2025.11.21 | ₩11,955 | ₩12,423 | ₩11,583 | ₩11,942 | -0.11% | 22.8만 |
|---|
| 2025.11.20 | ₩13,438 | ₩13,772 | ₩12,129 | ₩12,182 | -9.34% | 15.8만 |
|---|
| 2025.11.19 | ₩14,159 | ₩14,251 | ₩13,120 | ₩13,344 | -5.75% | 11.8만 |
|---|
| 2025.11.18 | ₩13,558 | ₩14,483 | ₩13,558 | ₩14,199 | +4.73% | 16.6만 |
|---|
| 2025.11.17 | ₩14,320 | ₩14,613 | ₩13,331 | ₩13,799 | -3.64% | 25.7만 |
|---|
| 2025.11.14 | ₩14,587 | ₩15,028 | ₩14,266 | ₩14,547 | -0.27% | 20.1만 |
|---|
| 2025.11.13 | ₩16,791 | ₩16,804 | ₩15,041 | ₩15,402 | -8.27% | 23.6만 |
|---|
| 2025.11.12 | ₩17,833 | ₩18,012 | ₩16,911 | ₩17,338 | -2.77% | 22.2만 |
|---|
| 2025.11.11 | ₩18,207 | ₩18,207 | ₩17,472 | ₩17,659 | -3.01% | 10.1만 |
|---|
| 2025.11.10 | ₩19,436 | ₩19,485 | ₩18,514 | ₩18,594 | -4.33% | 14.5만 |
|---|
| 2025.11.07 | ₩18,220 | ₩18,861 | ₩17,672 | ₩18,834 | +3.37% | 20.1만 |
|---|
| 2025.11.06 | ₩20,170 | ₩20,184 | ₩18,901 | ₩18,915 | -6.23% | 17.8만 |
|---|
| 2025.11.05 | ₩20,598 | ₩21,479 | ₩20,558 | ₩20,584 | -0.06% | 19.7만 |
|---|
| 2025.11.04 | ₩20,838 | ₩21,266 | ₩19,943 | ₩20,063 | -3.72% | 15.4만 |
|---|
| 2025.11.03 | ₩21,934 | ₩22,040 | ₩20,945 | ₩21,159 | -3.53% | 21.9만 |
|---|
| 2025.10.31 | ₩21,720 | ₩21,733 | ₩21,092 | ₩21,733 | +0.06% | 12.4만 |
|---|
| 2025.10.30 | ₩21,987 | ₩21,987 | ₩21,197 | ₩21,266 | -3.28% | 27만 |
|---|
| 2025.10.29 | ₩22,989 | ₩23,122 | ₩21,960 | ₩22,828 | -0.70% | 27.2만 |
|---|
| 2025.10.28 | ₩23,603 | ₩23,924 | ₩22,521 | ₩22,762 | -3.57% | 15.2만 |
|---|
| 2025.10.27 | ₩23,977 | ₩24,044 | ₩23,336 | ₩23,336 | -2.67% | 15.4만 |
|---|
| 2025.10.24 | ₩23,483 | ₩23,737 | ₩22,975 | ₩23,269 | -0.91% | 14.9만 |
|---|
| 2025.10.23 | ₩23,216 | ₩23,590 | ₩22,794 | ₩22,975 | -1.04% | 12만 |
|---|
| 2025.10.22 | ₩24,124 | ₩24,136 | ₩22,401 | ₩23,296 | -3.43% | 33.6만 |
|---|
| 2025.10.21 | ₩24,685 | ₩25,073 | ₩23,824 | ₩24,244 | -1.79% | 12.2만 |
|---|
| 2025.10.20 | ₩24,618 | ₩25,887 | ₩24,097 | ₩24,752 | +0.54% | 40.4만 |
|---|
| 2025.10.17 | ₩23,764 | ₩24,204 | ₩22,947 | ₩23,617 | -0.62% | 15.5만 |
|---|
| 2025.10.16 | ₩26,809 | ₩26,949 | ₩23,910 | ₩24,298 | -9.37% | 14.5만 |
|---|
| 2025.10.15 | ₩27,009 | ₩27,544 | ₩26,649 | ₩26,769 | -0.89% | 29.6만 |
|---|
| 2025.10.14 | ₩24,418 | ₩27,223 | ₩24,004 | ₩26,635 | +9.08% | 27.8만 |
|---|
| 2025.10.13 | ₩24,191 | ₩25,512 | ₩23,991 | ₩25,113 | +3.81% | 12만 |
|---|
| 2025.10.10 | ₩25,540 | ₩26,355 | ₩23,082 | ₩23,403 | -8.37% | 35.7만 |
|---|