시장 데이터를 불러오는 중
전체 종목
YieldMax MRNA Option Income Strategy ETF 과거 주가
YieldMax MRNA Option Income Strategy ETF · MRNY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax MRNA Option Income Strategy ETF · MRNY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,333 | ₩58,599 | ₩53,105 | ₩58,465 | +9.62% | 53.4만 |
| 2026.10.08 | ₩52,891 | ₩53,406 | ₩52,127 | ₩53,159 | +0.51% | 13.4만 |
| 2026.10.07 | ₩51,001 | ₩53,936 | ₩50,827 | ₩53,869 | +5.62% | 31만 |
| 2026.10.06 | ₩54,780 | ₩57,038 | ₩51,772 | ₩51,845 | -5.36% | 36.2만 |
| 2026.10.05 | ₩52,690 | ₩55,650 | ₩51,457 | ₩55,195 | +4.76% | 32.6만 |
| 2026.10.02 | ₩52,408 | ₩52,971 | ₩50,479 | ₩52,395 | -0.03% | 18.6만 |
| 2026.10.01 | ₩50,961 | ₩54,324 | ₩50,961 | ₩52,073 | +2.18% | 18만 |
| 2026.09.30 | ₩52,355 | ₩54,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,882 |
| +2.92% |
| 51.5만 |
| 2026.09.29 | ₩54,633 | ₩57,129 | ₩54,177 | ₩56,026 | +2.55% | 27.7만 |
|---|
| 2026.09.28 | ₩53,963 | ₩55,035 | ₩52,542 | ₩54,418 | +0.84% | 39.4만 |
|---|
| 2026.09.25 | ₩53,775 | ₩55,678 | ₩53,306 | ₩54,633 | +1.59% | 23.9만 |
|---|
| 2026.09.24 | ₩50,251 | ₩54,164 | ₩50,251 | ₩54,164 | +7.79% | 27.4만 |
|---|
| 2026.09.23 | ₩51,752 | ₩54,231 | ₩51,430 | ₩52,314 | +1.09% | 57.8만 |
|---|
| 2026.09.22 | ₩48,415 | ₩53,105 | ₩48,294 | ₩52,033 | +7.47% | 25.2만 |
|---|
| 2026.09.21 | ₩46,874 | ₩50,385 | ₩46,458 | ₩49,487 | +5.57% | 36.1만 |
|---|
| 2026.09.18 | ₩46,217 | ₩46,217 | ₩44,435 | ₩45,145 | -2.32% | 19.3만 |
|---|
| 2026.09.17 | ₩44,596 | ₩46,901 | ₩44,060 | ₩45,922 | +2.97% | 27.7만 |
|---|
| 2026.09.16 | ₩43,886 | ₩44,703 | ₩43,242 | ₩44,261 | +0.85% | 42만 |
|---|
| 2026.09.15 | ₩44,314 | ₩44,328 | ₩42,881 | ₩43,604 | -1.60% | 16.5만 |
|---|
| 2026.09.14 | ₩43,685 | ₩44,435 | ₩42,429 | ₩44,341 | +1.50% | 15.3만 |
|---|
| 2026.09.11 | ₩41,795 | ₩45,159 | ₩41,219 | ₩43,752 | +4.68% | 25만 |
|---|
| 2026.09.10 | ₩41,152 | ₩41,782 | ₩39,879 | ₩41,782 | +1.53% | 21.8만 |
|---|
| 2026.09.09 | ₩43,644 | ₩43,993 | ₩42,229 | ₩42,318 | -3.04% | 32.7만 |
|---|
| 2026.09.08 | ₩44,904 | ₩44,904 | ₩43,363 | ₩43,537 | -3.04% | 24.7만 |
|---|
| 2026.09.04 | ₩46,606 | ₩46,753 | ₩43,892 | ₩44,850 | -3.77% | 16.8만 |
|---|
| 2026.09.03 | ₩44,596 | ₩45,534 | ₩44,167 | ₩45,427 | +1.86% | 16.6만 |
|---|
| 2026.09.02 | ₩46,780 | ₩48,206 | ₩45,830 | ₩46,941 | +0.34% | 22.1만 |
|---|
| 2026.09.01 | ₩44,006 | ₩47,933 | ₩43,859 | ₩47,933 | +8.92% | 26.6만 |
|---|
| 2026.08.31 | ₩42,881 | ₩45,226 | ₩42,425 | ₩44,556 | +3.91% | 28.3만 |
|---|
| 2026.08.28 | ₩43,551 | ₩43,821 | ₩42,572 | ₩43,711 | +0.37% | 19.5만 |
|---|
| 2026.08.27 | ₩45,118 | ₩45,480 | ₩43,665 | ₩44,743 | -0.83% | 20.1만 |
|---|
| 2026.08.26 | ₩48,763 | ₩48,884 | ₩46,311 | ₩47,464 | -2.67% | 43.2만 |
|---|
| 2026.08.25 | ₩45,762 | ₩50,358 | ₩45,400 | ₩49,541 | +8.26% | 23.4만 |
|---|
| 2026.08.24 | ₩45,561 | ₩46,070 | ₩42,157 | ₩44,422 | -2.50% | 21.9만 |
|---|
| 2026.08.21 | ₩42,733 | ₩50,251 | ₩42,733 | ₩46,123 | +7.93% | 55.8만 |
|---|
| 2026.08.20 | ₩47,745 | ₩48,884 | ₩41,393 | ₩42,881 | -10.19% | 132.3만 |
|---|
| 2026.08.19 | ₩37,346 | ₩56,803 | ₩36,583 | ₩56,281 | +50.70% | 456.4만 |
|---|
| 2026.08.18 | ₩20,904 | ₩21,172 | ₩20,636 | ₩20,904 | 0.00% | 7.2만 |
|---|
| 2026.08.17 | ₩21,253 | ₩21,479 | ₩20,837 | ₩21,280 | +0.13% | 11.7만 |
|---|
| 2026.08.14 | ₩20,931 | ₩21,084 | ₩20,382 | ₩21,012 | +0.38% | 11.8만 |
|---|
| 2026.08.13 | ₩21,226 | ₩21,481 | ₩20,784 | ₩21,079 | -0.69% | 6만 |
|---|
| 2026.08.12 | ₩20,556 | ₩21,561 | ₩20,435 | ₩21,373 | +3.98% | 11.7만 |
|---|
| 2026.08.11 | ₩20,703 | ₩20,851 | ₩20,342 | ₩20,650 | -0.26% | 6만 |
|---|
| 2026.08.10 | ₩20,677 | ₩20,703 | ₩20,195 | ₩20,663 | -0.06% | 8.9만 |
|---|
| 2026.08.07 | ₩19,269 | ₩20,422 | ₩19,269 | ₩20,422 | +5.98% | 11.9만 |
|---|
| 2026.08.06 | ₩20,194 | ₩20,328 | ₩18,921 | ₩19,055 | -5.64% | 16.5만 |
|---|
| 2026.08.05 | ₩20,476 | ₩20,717 | ₩19,759 | ₩19,953 | -2.55% | 13.9만 |
|---|
| 2026.08.04 | ₩19,846 | ₩20,355 | ₩19,792 | ₩20,114 | +1.35% | 10.4만 |
|---|
| 2026.08.03 | ₩19,430 | ₩20,248 | ₩18,774 | ₩19,537 | +0.55% | 14.3만 |
|---|
| 2026.07.31 | ₩20,073 | ₩20,556 | ₩19,296 | ₩19,296 | -3.87% | 18.4만 |
|---|
| 2026.07.30 | ₩19,417 | ₩20,194 | ₩19,122 | ₩20,127 | +3.66% | 11만 |
|---|
| 2026.07.29 | ₩19,671 | ₩19,872 | ₩19,290 | ₩19,444 | -1.16% | 9만 |
|---|
| 2026.07.28 | ₩19,618 | ₩19,819 | ₩19,028 | ₩19,819 | +1.02% | 12.2만 |
|---|
| 2026.07.27 | ₩19,430 | ₩20,100 | ₩19,363 | ₩19,631 | +1.03% | 11.8만 |
|---|
| 2026.07.24 | ₩20,181 | ₩20,275 | ₩19,162 | ₩19,243 | -4.65% | 24.1만 |
|---|
| 2026.07.23 | ₩20,261 | ₩20,634 | ₩19,966 | ₩20,315 | +0.26% | 18.4만 |
|---|
| 2026.07.22 | ₩21,360 | ₩21,440 | ₩20,730 | ₩20,904 | -2.13% | 17.4만 |
|---|
| 2026.07.21 | ₩21,440 | ₩21,699 | ₩21,092 | ₩21,400 | -0.19% | 26.9만 |
|---|
| 2026.07.20 | ₩21,990 | ₩22,164 | ₩21,204 | ₩21,414 | -2.62% | 18.5만 |
|---|
| 2026.07.17 | ₩22,003 | ₩22,372 | ₩21,708 | ₩22,003 | 0.00% | 23.6만 |
|---|
| 2026.07.16 | ₩23,745 | ₩23,745 | ₩22,298 | ₩22,405 | -5.64% | 22.2만 |
|---|
| 2026.07.15 | ₩24,254 | ₩24,509 | ₩23,740 | ₩24,496 | +0.99% | 24.1만 |
|---|
| 2026.07.14 | ₩24,120 | ₩24,616 | ₩23,598 | ₩24,241 | +0.50% | 17.6만 |
|---|
| 2026.07.13 | ₩23,772 | ₩24,603 | ₩23,450 | ₩24,027 | +1.07% | 15.9만 |
|---|
| 2026.07.10 | ₩26,720 | ₩26,728 | ₩23,986 | ₩24,388 | -8.73% | 33.5만 |
|---|
| 2026.07.09 | ₩25,889 | ₩26,666 | ₩25,581 | ₩26,586 | +2.69% | 23.3만 |
|---|
| 2026.07.08 | ₩27,564 | ₩27,564 | ₩26,331 | ₩26,546 | -3.69% | 42.6만 |
|---|
| 2026.07.07 | ₩28,703 | ₩28,810 | ₩27,350 | ₩28,047 | -2.29% | 19.1만 |
|---|
| 2026.07.06 | ₩27,738 | ₩29,681 | ₩27,323 | ₩28,663 | +3.33% | 33만 |
|---|
| 2026.07.02 | ₩26,157 | ₩28,462 | ₩26,157 | ₩28,181 | +7.74% | 28.9만 |
|---|
| 2026.07.01 | ₩25,876 | ₩26,867 | ₩25,661 | ₩26,640 | +2.95% | 29.8만 |
|---|
| 2026.06.30 | ₩25,728 | ₩26,800 | ₩25,668 | ₩25,903 | +0.68% | 17.7만 |
|---|
| 2026.06.29 | ₩25,152 | ₩25,822 | ₩24,804 | ₩25,715 | +2.24% | 17.4만 |
|---|
| 2026.06.26 | ₩23,022 | ₩25,728 | ₩22,901 | ₩25,058 | +8.85% | 31.1만 |
|---|
| 2026.06.25 | ₩23,102 | ₩23,464 | ₩22,425 | ₩22,956 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,879 | ₩24,214 | ₩23,504 | ₩23,558 | -1.35% | 14만 |
|---|
| 2026.06.23 | ₩23,035 | ₩24,674 | ₩23,035 | ₩23,692 | +2.85% | 12.6만 |
|---|
| 2026.06.22 | ₩24,871 | ₩25,206 | ₩22,743 | ₩23,316 | -6.25% | 14.2만 |
|---|
| 2026.06.18 | ₩24,710 | ₩25,995 | ₩23,625 | ₩24,656 | -0.22% | 20.8만 |
|---|
| 2026.06.17 | ₩22,553 | ₩24,576 | ₩22,231 | ₩24,362 | +8.02% | 24.7만 |
|---|
| 2026.06.16 | ₩21,454 | ₩23,196 | ₩21,353 | ₩22,405 | +4.43% | 14.9만 |
|---|
| 2026.06.15 | ₩21,092 | ₩21,400 | ₩20,770 | ₩21,360 | +1.27% | 55.1만 |
|---|
| 2026.06.12 | ₩20,730 | ₩21,293 | ₩20,690 | ₩20,757 | +0.13% | 9.6만 |
|---|
| 2026.06.11 | ₩19,671 | ₩20,837 | ₩19,671 | ₩20,610 | +4.77% | 7.9만 |
|---|
| 2026.06.10 | ₩20,248 | ₩20,710 | ₩19,752 | ₩19,899 | -1.72% | 5.8만 |
|---|
| 2026.06.09 | ₩20,610 | ₩20,610 | ₩19,625 | ₩20,489 | -0.59% | 7.8만 |
|---|
| 2026.06.08 | ₩20,583 | ₩20,851 | ₩20,087 | ₩20,409 | -0.85% | 10.5만 |
|---|
| 2026.06.05 | ₩21,414 | ₩21,494 | ₩19,913 | ₩20,355 | -4.94% | 9.9만 |
|---|
| 2026.06.04 | ₩20,918 | ₩21,641 | ₩20,918 | ₩21,534 | +2.95% | 12.9만 |
|---|
| 2026.06.03 | ₩20,033 | ₩21,373 | ₩20,033 | ₩21,253 | +6.09% | 17.9만 |
|---|
| 2026.06.02 | ₩20,181 | ₩20,194 | ₩19,430 | ₩20,100 | -0.40% | 12.1만 |
|---|
| 2026.06.01 | ₩20,636 | ₩20,690 | ₩19,524 | ₩20,167 | -2.27% | 27.8만 |
|---|
| 2026.05.29 | ₩20,677 | ₩21,226 | ₩20,476 | ₩20,703 | +0.13% | 18.9만 |
|---|
| 2026.05.28 | ₩20,556 | ₩20,636 | ₩20,027 | ₩20,636 | +0.39% | 9.9만 |
|---|
| 2026.05.27 | ₩20,663 | ₩21,347 | ₩20,663 | ₩20,904 | +1.17% | 12.5만 |
|---|
| 2026.05.26 | ₩20,730 | ₩21,213 | ₩20,418 | ₩20,663 | -0.32% | 12.8만 |
|---|
| 2026.05.22 | ₩20,945 | ₩21,085 | ₩20,569 | ₩20,717 | -1.09% | 10.2만 |
|---|
| 2026.05.21 | ₩20,931 | ₩20,931 | ₩20,435 | ₩20,757 | -0.83% | 5.5만 |
|---|
| 2026.05.20 | ₩20,409 | ₩21,481 | ₩20,409 | ₩21,213 | +3.94% | 8.6만 |
|---|
| 2026.05.19 | ₩21,159 | ₩21,159 | ₩20,195 | ₩20,368 | -3.74% | 17.5만 |
|---|
| 2026.05.18 | ₩21,641 | ₩21,816 | ₩20,951 | ₩21,172 | -2.17% | 11.5만 |
|---|
| 2026.05.15 | ₩21,373 | ₩21,789 | ₩21,065 | ₩21,347 | -0.13% | 12.3만 |
|---|
| 2026.05.14 | ₩21,722 | ₩22,110 | ₩21,320 | ₩21,936 | +0.99% | 10.4만 |
|---|
| 2026.05.13 | ₩23,062 | ₩23,142 | ₩22,124 | ₩22,352 | -3.08% | 11.9만 |
|---|
| 2026.05.12 | ₩22,821 | ₩23,718 | ₩22,593 | ₩23,209 | +1.70% | 20.4만 |
|---|
| 2026.05.11 | ₩24,978 | ₩25,206 | ₩22,606 | ₩23,022 | -7.83% | 37.6만 |
|---|
| 2026.05.08 | ₩21,762 | ₩24,911 | ₩21,706 | ₩23,464 | +7.82% | 44.4만 |
|---|
| 2026.05.07 | ₩22,620 | ₩22,620 | ₩21,341 | ₩21,655 | -4.27% | 23.2만 |
|---|
| 2026.05.06 | ₩21,280 | ₩21,896 | ₩21,239 | ₩21,829 | +2.58% | 17.6만 |
|---|
| 2026.05.05 | ₩21,601 | ₩21,601 | ₩20,904 | ₩21,266 | -1.55% | 16.2만 |
|---|
| 2026.05.04 | ₩20,770 | ₩21,548 | ₩20,770 | ₩21,454 | +3.29% | 20.3만 |
|---|
| 2026.05.01 | ₩21,387 | ₩22,070 | ₩20,087 | ₩20,770 | -2.88% | 32.9만 |
|---|
| 2026.04.30 | ₩20,945 | ₩21,762 | ₩20,904 | ₩20,958 | +0.06% | 13.2만 |
|---|
| 2026.04.29 | ₩21,628 | ₩21,694 | ₩20,730 | ₩21,186 | -2.04% | 16.3만 |
|---|
| 2026.04.28 | ₩22,311 | ₩22,432 | ₩21,594 | ₩21,695 | -2.76% | 17.2만 |
|---|
| 2026.04.27 | ₩23,182 | ₩23,343 | ₩22,204 | ₩22,365 | -3.53% | 27.1만 |
|---|
| 2026.04.24 | ₩24,335 | ₩24,335 | ₩23,062 | ₩23,142 | -4.90% | 34.1만 |
|---|
| 2026.04.23 | ₩24,965 | ₩25,058 | ₩23,919 | ₩24,174 | -3.17% | 12.6만 |
|---|
| 2026.04.22 | ₩25,152 | ₩25,326 | ₩24,871 | ₩25,326 | +0.69% | 18.7만 |
|---|
| 2026.04.21 | ₩24,817 | ₩25,460 | ₩23,844 | ₩24,951 | +0.54% | 77.9만 |
|---|
| 2026.04.20 | ₩24,643 | ₩25,300 | ₩24,415 | ₩24,965 | +1.31% | 16.1만 |
|---|
| 2026.04.17 | ₩25,192 | ₩25,246 | ₩24,348 | ₩24,683 | -2.02% | 24.8만 |
|---|
| 2026.04.16 | ₩24,844 | ₩25,085 | ₩24,429 | ₩25,018 | +0.70% | 10.4만 |
|---|
| 2026.04.15 | ₩24,978 | ₩25,373 | ₩24,898 | ₩25,125 | +0.59% | 15.4만 |
|---|
| 2026.04.14 | ₩23,933 | ₩24,764 | ₩23,661 | ₩24,710 | +3.25% | 20.8만 |
|---|
| 2026.04.13 | ₩24,067 | ₩24,723 | ₩23,879 | ₩23,879 | -0.78% | 17.8만 |
|---|
| 2026.04.10 | ₩24,321 | ₩24,563 | ₩23,960 | ₩23,973 | -1.43% | 16.8만 |
|---|
| 2026.04.09 | ₩24,496 | ₩24,513 | ₩24,134 | ₩24,281 | -0.88% | 7.8만 |
|---|
| 2026.04.08 | ₩24,844 | ₩24,965 | ₩24,402 | ₩24,831 | -0.05% | 17.3만 |
|---|
| 2026.04.07 | ₩23,826 | ₩24,308 | ₩23,263 | ₩24,308 | +2.02% | 10.1만 |
|---|
| 2026.04.06 | ₩23,852 | ₩24,187 | ₩23,544 | ₩23,705 | -0.62% | 14.3만 |
|---|
| 2026.04.02 | ₩23,598 | ₩24,429 | ₩23,383 | ₩24,013 | +1.76% | 14.7만 |
|---|
| 2026.04.01 | ₩25,058 | ₩25,460 | ₩24,375 | ₩24,589 | -1.87% | 15.4만 |
|---|
| 2026.03.31 | ₩23,866 | ₩25,052 | ₩23,615 | ₩24,884 | +4.27% | 12.4만 |
|---|
| 2026.03.30 | ₩24,388 | ₩24,388 | ₩23,142 | ₩23,692 | -2.86% | 26.4만 |
|---|
| 2026.03.27 | ₩25,434 | ₩25,573 | ₩24,134 | ₩24,308 | -4.43% | 29.1만 |
|---|
| 2026.03.26 | ₩25,273 | ₩25,834 | ₩25,206 | ₩25,581 | +1.22% | 8.3만 |
|---|
| 2026.03.25 | ₩25,447 | ₩26,101 | ₩25,447 | ₩25,929 | +1.90% | 19.8만 |
|---|
| 2026.03.24 | ₩24,871 | ₩25,594 | ₩24,697 | ₩25,072 | +0.81% | 17.4만 |
|---|
| 2026.03.23 | ₩25,206 | ₩25,460 | ₩24,589 | ₩24,951 | -1.01% | 15.1만 |
|---|
| 2026.03.20 | ₩25,179 | ₩25,608 | ₩24,737 | ₩25,125 | -0.21% | 16.7만 |
|---|
| 2026.03.19 | ₩24,764 | ₩25,514 | ₩24,734 | ₩25,420 | +2.65% | 17만 |
|---|
| 2026.03.18 | ₩26,211 | ₩26,318 | ₩25,212 | ₩25,782 | -1.64% | 24.7만 |
|---|
| 2026.03.17 | ₩26,264 | ₩27,377 | ₩26,251 | ₩26,412 | +0.56% | 57.3만 |
|---|
| 2026.03.16 | ₩26,224 | ₩26,238 | ₩25,460 | ₩26,171 | -0.20% | 20.4만 |
|---|
| 2026.03.13 | ₩26,278 | ₩26,586 | ₩25,393 | ₩25,970 | -1.17% | 13.4만 |
|---|
| 2026.03.12 | ₩26,680 | ₩26,680 | ₩25,996 | ₩26,157 | -1.96% | 18.4만 |
|---|
| 2026.03.11 | ₩27,283 | ₩28,355 | ₩27,229 | ₩27,698 | +1.52% | 21.3만 |
|---|
| 2026.03.10 | ₩27,377 | ₩27,658 | ₩26,372 | ₩27,283 | -0.34% | 22만 |
|---|
| 2026.03.09 | ₩26,492 | ₩27,899 | ₩26,117 | ₩27,604 | +4.20% | 46.9만 |
|---|
| 2026.03.06 | ₩26,318 | ₩26,452 | ₩25,045 | ₩26,318 | 0.00% | 17.2만 |
|---|
| 2026.03.05 | ₩27,618 | ₩28,355 | ₩26,130 | ₩26,666 | -3.44% | 14.8만 |
|---|
| 2026.03.04 | ₩27,109 | ₩29,333 | ₩26,418 | ₩28,609 | +5.54% | 33.2만 |
|---|
| 2026.03.03 | ₩25,782 | ₩26,305 | ₩24,723 | ₩25,608 | -0.68% | 40.5만 |
|---|
| 2026.03.02 | ₩26,532 | ₩27,528 | ₩25,903 | ₩26,827 | +1.11% | 13.3만 |
|---|
| 2026.02.27 | ₩26,251 | ₩27,122 | ₩26,050 | ₩27,068 | +3.11% | 176.5만 |
|---|
| 2026.02.26 | ₩26,211 | ₩26,720 | ₩25,916 | ₩26,479 | +1.02% | 22.7만 |
|---|
| 2026.02.25 | ₩26,559 | ₩27,698 | ₩26,519 | ₩26,787 | +0.86% | 30.9만 |
|---|
| 2026.02.24 | ₩26,318 | ₩26,973 | ₩25,996 | ₩26,532 | +0.81% | 9.5만 |
|---|
| 2026.02.23 | ₩25,588 | ₩27,886 | ₩25,588 | ₩26,251 | +2.59% | 33.1만 |
|---|
| 2026.02.20 | ₩25,916 | ₩26,358 | ₩25,541 | ₩26,171 | +0.98% | 14.4만 |
|---|
| 2026.02.19 | ₩25,273 | ₩26,439 | ₩24,777 | ₩26,211 | +3.71% | 15.5만 |
|---|
| 2026.02.18 | ₩25,420 | ₩25,836 | ₩25,166 | ₩25,460 | +0.16% | 31.7만 |
|---|
| 2026.02.17 | ₩23,785 | ₩24,884 | ₩23,651 | ₩24,442 | +2.76% | 17.4만 |
|---|
| 2026.02.13 | ₩23,745 | ₩24,513 | ₩23,692 | ₩23,785 | +0.17% | 21.1만 |
|---|
| 2026.02.12 | ₩22,727 | ₩22,993 | ₩22,231 | ₩22,888 | +0.71% | 9.8만 |
|---|
| 2026.02.11 | ₩22,003 | ₩23,517 | ₩21,548 | ₩23,477 | +6.70% | 29.8만 |
|---|
| 2026.02.10 | ₩24,402 | ₩25,620 | ₩23,866 | ₩23,960 | -1.81% | 9.8만 |
|---|
| 2026.02.09 | ₩23,598 | ₩24,000 | ₩23,169 | ₩24,000 | +1.70% | 8.9만 |
|---|
| 2026.02.06 | ₩23,705 | ₩23,705 | ₩22,834 | ₩23,665 | -0.17% | 10.4만 |
|---|
| 2026.02.05 | ₩24,241 | ₩24,884 | ₩23,115 | ₩23,558 | -2.82% | 13만 |
|---|
| 2026.02.04 | ₩24,871 | ₩25,107 | ₩24,161 | ₩24,884 | +0.05% | 18.9만 |
|---|
| 2026.02.03 | ₩24,750 | ₩25,588 | ₩24,094 | ₩24,576 | -0.70% | 13.3만 |
|---|
| 2026.02.02 | ₩24,844 | ₩26,063 | ₩24,195 | ₩24,804 | -0.16% | 20만 |
|---|
| 2026.01.30 | ₩26,211 | ₩26,372 | ₩25,018 | ₩25,326 | -3.37% | 23.5만 |
|---|
| 2026.01.29 | ₩26,077 | ₩27,068 | ₩26,077 | ₩26,613 | +2.06% | 18.6만 |
|---|
| 2026.01.28 | ₩26,653 | ₩26,822 | ₩25,641 | ₩26,599 | -0.20% | 36.2만 |
|---|
| 2026.01.27 | ₩28,073 | ₩29,281 | ₩26,439 | ₩26,573 | -5.35% | 12.9만 |
|---|
| 2026.01.26 | ₩28,603 | ₩28,603 | ₩27,135 | ₩27,846 | -2.65% | 32.3만 |
|---|
| 2026.01.23 | ₩28,877 | ₩28,904 | ₩27,202 | ₩27,926 | -3.29% | 19.2만 |
|---|
| 2026.01.22 | ₩28,851 | ₩31,330 | ₩28,717 | ₩29,681 | +2.88% | 27.1만 |
|---|
| 2026.01.21 | ₩25,862 | ₩29,306 | ₩25,862 | ₩29,226 | +13.01% | 42.2만 |
|---|
| 2026.01.20 | ₩24,991 | ₩25,728 | ₩24,991 | ₩25,728 | +2.95% | 36.8만 |
|---|
| 2026.01.16 | ₩25,192 | ₩25,462 | ₩24,737 | ₩25,219 | +0.11% | 16.2만 |
|---|
| 2026.01.15 | ₩24,656 | ₩24,844 | ₩24,013 | ₩24,134 | -2.12% | 12.7만 |
|---|
| 2026.01.14 | ₩24,536 | ₩25,675 | ₩24,509 | ₩24,911 | +1.53% | 21.6만 |
|---|
| 2026.01.13 | ₩21,883 | ₩24,603 | ₩21,883 | ₩24,509 | +12.00% | 28.7만 |
|---|
| 2026.01.12 | ₩21,909 | ₩22,017 | ₩20,837 | ₩21,816 | -0.43% | 12.7만 |
|---|
| 2026.01.09 | ₩21,936 | ₩22,419 | ₩21,722 | ₩21,789 | -0.67% | 6.7만 |
|---|
| 2026.01.08 | ₩22,553 | ₩22,553 | ₩21,601 | ₩21,628 | -4.10% | 7.3만 |
|---|
| 2026.01.07 | ₩22,177 | ₩23,692 | ₩22,110 | ₩22,995 | +3.69% | 9.9만 |
|---|
| 2026.01.06 | ₩20,931 | ₩23,156 | ₩20,931 | ₩22,794 | +8.90% | 14.8만 |
|---|
| 2026.01.05 | ₩20,449 | ₩21,092 | ₩20,449 | ₩20,797 | +1.70% | 13.7만 |
|---|
| 2026.01.02 | ₩19,752 | ₩20,449 | ₩19,752 | ₩20,221 | +2.37% | 6.6만 |
|---|
| 2025.12.31 | ₩20,248 | ₩20,248 | ₩19,403 | ₩19,698 | -2.71% | 16.2만 |
|---|
| 2025.12.30 | ₩20,784 | ₩20,784 | ₩20,194 | ₩20,275 | -2.45% | 13.6만 |
|---|
| 2025.12.29 | ₩20,516 | ₩20,742 | ₩20,489 | ₩20,677 | +0.78% | 12.7만 |
|---|
| 2025.12.26 | ₩21,481 | ₩21,494 | ₩20,663 | ₩20,770 | -3.31% | 13.8만 |
|---|
| 2025.12.24 | ₩21,856 | ₩22,110 | ₩21,856 | ₩22,110 | +1.16% | 10.7만 |
|---|
| 2025.12.23 | ₩23,156 | ₩23,209 | ₩21,775 | ₩21,883 | -5.50% | 9.5만 |
|---|
| 2025.12.22 | ₩22,526 | ₩23,866 | ₩22,445 | ₩23,209 | +3.03% | 36.8만 |
|---|
| 2025.12.19 | ₩21,226 | ₩22,874 | ₩21,226 | ₩22,660 | +6.76% | 10.8만 |
|---|
| 2025.12.18 | ₩21,306 | ₩21,775 | ₩21,172 | ₩21,186 | -0.57% | 7.3만 |
|---|
| 2025.12.17 | ₩21,266 | ₩21,936 | ₩21,253 | ₩21,541 | +1.29% | 8.9만 |
|---|
| 2025.12.16 | ₩21,159 | ₩21,239 | ₩20,797 | ₩21,239 | +0.38% | 11.4만 |
|---|
| 2025.12.15 | ₩20,837 | ₩21,320 | ₩20,564 | ₩21,159 | +1.54% | 10.1만 |
|---|
| 2025.12.12 | ₩20,958 | ₩21,373 | ₩20,891 | ₩20,945 | -0.06% | 7만 |
|---|
| 2025.12.11 | ₩20,770 | ₩21,052 | ₩20,770 | ₩21,038 | +1.29% | 6.2만 |
|---|
| 2025.12.10 | ₩20,730 | ₩21,105 | ₩20,717 | ₩21,052 | +1.55% | 6.8만 |
|---|
| 2025.12.09 | ₩20,502 | ₩20,837 | ₩20,248 | ₩20,824 | +1.57% | 7.7만 |
|---|
| 2025.12.08 | ₩20,234 | ₩20,610 | ₩20,194 | ₩20,610 | +1.85% | 7.4만 |
|---|
| 2025.12.05 | ₩19,658 | ₩20,463 | ₩19,658 | ₩20,462 | +4.09% | 14.2만 |
|---|
| 2025.12.04 | ₩19,403 | ₩19,779 | ₩19,162 | ₩19,618 | +1.10% | 9.6만 |
|---|
| 2025.12.03 | ₩19,015 | ₩19,779 | ₩19,015 | ₩19,779 | +4.02% | 9.5만 |
|---|
| 2025.12.02 | ₩19,109 | ₩19,430 | ₩18,976 | ₩19,055 | -0.28% | 15.4만 |
|---|
| 2025.12.01 | ₩19,591 | ₩19,781 | ₩19,032 | ₩19,068 | -2.67% | 33.9만 |
|---|
| 2025.11.28 | ₩19,564 | ₩20,234 | ₩19,564 | ₩20,234 | +3.42% | 8.1만 |
|---|
| 2025.11.26 | ₩19,832 | ₩20,100 | ₩19,698 | ₩19,966 | +0.68% | 22.4만 |
|---|
| 2025.11.25 | ₩19,430 | ₩19,832 | ₩19,377 | ₩19,832 | +2.07% | 15.5만 |
|---|
| 2025.11.24 | ₩19,296 | ₩19,698 | ₩19,162 | ₩19,430 | +0.69% | 21.1만 |
|---|
| 2025.11.21 | ₩18,358 | ₩19,430 | ₩18,278 | ₩19,430 | +5.84% | 34.6만 |
|---|
| 2025.11.20 | ₩19,832 | ₩20,100 | ₩18,224 | ₩18,224 | -8.11% | 20.5만 |
|---|
| 2025.11.19 | ₩20,368 | ₩20,502 | ₩19,698 | ₩19,832 | -2.63% | 14.5만 |
|---|
| 2025.11.18 | ₩20,100 | ₩20,502 | ₩19,564 | ₩20,368 | +1.33% | 12.9만 |
|---|
| 2025.11.17 | ₩20,100 | ₩20,636 | ₩19,966 | ₩20,234 | +0.67% | 18.4만 |
|---|
| 2025.11.14 | ₩19,966 | ₩20,368 | ₩19,832 | ₩20,234 | +1.34% | 13.6만 |
|---|
| 2025.11.13 | ₩20,904 | ₩21,038 | ₩20,234 | ₩20,234 | -3.21% | 9.7만 |
|---|
| 2025.11.12 | ₩21,172 | ₩21,574 | ₩21,172 | ₩21,440 | +1.27% | 13.5만 |
|---|
| 2025.11.11 | ₩20,502 | ₩21,440 | ₩20,502 | ₩21,440 | +4.58% | 10만 |
|---|
| 2025.11.10 | ₩20,502 | ₩20,770 | ₩19,966 | ₩20,636 | +0.65% | 14.1만 |
|---|
| 2025.11.07 | ₩19,966 | ₩20,502 | ₩19,698 | ₩20,368 | +2.01% | 14.6만 |
|---|
| 2025.11.06 | ₩20,770 | ₩21,172 | ₩19,832 | ₩20,234 | -2.58% | 23.3만 |
|---|
| 2025.11.05 | ₩20,368 | ₩20,368 | ₩19,832 | ₩19,832 | -2.63% | 13.1만 |
|---|
| 2025.11.04 | ₩21,038 | ₩21,172 | ₩19,966 | ₩20,100 | -4.46% | 23.6만 |
|---|
| 2025.11.03 | ₩22,244 | ₩22,244 | ₩20,770 | ₩21,038 | -5.42% | 26.4만 |
|---|
| 2025.10.31 | ₩22,914 | ₩22,914 | ₩22,244 | ₩22,378 | -2.34% | 17.5만 |
|---|
| 2025.10.30 | ₩20,770 | ₩23,584 | ₩20,368 | ₩22,914 | +10.32% | 43.8만 |
|---|
| 2025.10.29 | ₩21,708 | ₩21,842 | ₩20,904 | ₩21,172 | -2.47% | 24.3만 |
|---|
| 2025.10.28 | ₩22,512 | ₩22,646 | ₩21,440 | ₩21,574 | -4.17% | 17.5만 |
|---|
| 2025.10.27 | ₩22,512 | ₩22,780 | ₩22,378 | ₩22,378 | -0.60% | 18.2만 |
|---|
| 2025.10.24 | ₩22,244 | ₩22,512 | ₩21,976 | ₩22,378 | +0.60% | 28.2만 |
|---|
| 2025.10.23 | ₩21,708 | ₩22,378 | ₩21,641 | ₩22,110 | +1.85% | 19.8만 |
|---|
| 2025.10.22 | ₩23,048 | ₩23,048 | ₩22,244 | ₩22,646 | -1.74% | 13.4만 |
|---|
| 2025.10.21 | ₩22,914 | ₩23,048 | ₩22,512 | ₩23,048 | +0.58% | 9만 |
|---|
| 2025.10.20 | ₩22,244 | ₩23,316 | ₩22,164 | ₩22,646 | +1.81% | 27.9만 |
|---|
| 2025.10.17 | ₩22,378 | ₩22,606 | ₩21,708 | ₩21,976 | -1.80% | 18.7만 |
|---|
| 2025.10.16 | ₩23,182 | ₩23,491 | ₩22,646 | ₩22,646 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩22,512 | ₩23,450 | ₩22,512 | ₩23,316 | +3.57% | 15.3만 |
|---|
| 2025.10.14 | ₩22,378 | ₩22,646 | ₩22,124 | ₩22,244 | -0.60% | 12.4만 |
|---|
| 2025.10.13 | ₩22,780 | ₩23,450 | ₩22,512 | ₩22,646 | -0.59% | 21.9만 |
|---|
| 2025.10.10 | ₩23,316 | ₩23,584 | ₩22,244 | ₩22,646 | -2.87% | 35.2만 |
|---|