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 | ₩53,180 | ₩58,431 | ₩52,953 | ₩58,298 | +9.62% | 53.4만 |
| 2026.10.08 | ₩52,739 | ₩53,253 | ₩51,977 | ₩53,006 | +0.51% | 13.4만 |
| 2026.10.07 | ₩50,855 | ₩53,781 | ₩50,681 | ₩53,714 | +5.62% | 31만 |
| 2026.10.06 | ₩54,623 | ₩56,874 | ₩51,623 | ₩51,697 | -5.36% | 36.2만 |
| 2026.10.05 | ₩52,539 | ₩55,490 | ₩51,309 | ₩55,037 | +4.76% | 32.6만 |
| 2026.10.02 | ₩52,258 | ₩52,819 | ₩50,334 | ₩52,245 | -0.03% | 18.6만 |
| 2026.10.01 | ₩50,815 | ₩54,169 | ₩50,815 | ₩51,924 | +2.18% | 18만 |
| 2026.09.30 | ₩52,205 | ₩54,122 | ₩51,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,728 |
| +2.92% |
| 51.5만 |
| 2026.09.29 | ₩54,476 | ₩56,965 | ₩54,022 | ₩55,866 | +2.55% | 27.7만 |
|---|
| 2026.09.28 | ₩53,808 | ₩54,877 | ₩52,392 | ₩54,262 | +0.84% | 39.4만 |
|---|
| 2026.09.25 | ₩53,621 | ₩55,518 | ₩53,153 | ₩54,476 | +1.59% | 23.9만 |
|---|
| 2026.09.24 | ₩50,107 | ₩54,008 | ₩50,107 | ₩54,008 | +7.79% | 27.4만 |
|---|
| 2026.09.23 | ₩51,603 | ₩54,075 | ₩51,283 | ₩52,164 | +1.09% | 57.8만 |
|---|
| 2026.09.22 | ₩48,276 | ₩52,953 | ₩48,156 | ₩51,884 | +7.47% | 25.2만 |
|---|
| 2026.09.21 | ₩46,740 | ₩50,240 | ₩46,325 | ₩49,345 | +5.57% | 36.1만 |
|---|
| 2026.09.18 | ₩46,085 | ₩46,085 | ₩44,308 | ₩45,016 | -2.32% | 19.3만 |
|---|
| 2026.09.17 | ₩44,468 | ₩46,766 | ₩43,934 | ₩45,791 | +2.97% | 27.7만 |
|---|
| 2026.09.16 | ₩43,760 | ₩44,575 | ₩43,119 | ₩44,134 | +0.85% | 42만 |
|---|
| 2026.09.15 | ₩44,187 | ₩44,201 | ₩42,758 | ₩43,479 | -1.60% | 16.5만 |
|---|
| 2026.09.14 | ₩43,559 | ₩44,308 | ₩42,307 | ₩44,214 | +1.50% | 15.3만 |
|---|
| 2026.09.11 | ₩41,675 | ₩45,029 | ₩41,101 | ₩43,626 | +4.68% | 25만 |
|---|
| 2026.09.10 | ₩41,034 | ₩41,662 | ₩39,765 | ₩41,662 | +1.53% | 21.8만 |
|---|
| 2026.09.09 | ₩43,519 | ₩43,867 | ₩42,108 | ₩42,197 | -3.04% | 32.7만 |
|---|
| 2026.09.08 | ₩44,775 | ₩44,775 | ₩43,239 | ₩43,412 | -3.04% | 24.7만 |
|---|
| 2026.09.04 | ₩46,472 | ₩46,619 | ₩43,767 | ₩44,722 | -3.77% | 16.8만 |
|---|
| 2026.09.03 | ₩44,468 | ₩45,403 | ₩44,040 | ₩45,297 | +1.86% | 16.6만 |
|---|
| 2026.09.02 | ₩46,646 | ₩48,068 | ₩45,699 | ₩46,806 | +0.34% | 22.1만 |
|---|
| 2026.09.01 | ₩43,880 | ₩47,795 | ₩43,733 | ₩47,795 | +8.92% | 26.6만 |
|---|
| 2026.08.31 | ₩42,758 | ₩45,096 | ₩42,303 | ₩44,428 | +3.91% | 28.3만 |
|---|
| 2026.08.28 | ₩43,426 | ₩43,696 | ₩42,450 | ₩43,586 | +0.37% | 19.5만 |
|---|
| 2026.08.27 | ₩44,989 | ₩45,350 | ₩43,539 | ₩44,615 | -0.83% | 20.1만 |
|---|
| 2026.08.26 | ₩48,624 | ₩48,744 | ₩46,178 | ₩47,327 | -2.67% | 43.2만 |
|---|
| 2026.08.25 | ₩45,631 | ₩50,214 | ₩45,270 | ₩49,399 | +8.26% | 23.4만 |
|---|
| 2026.08.24 | ₩45,430 | ₩45,938 | ₩42,036 | ₩44,294 | -2.50% | 21.9만 |
|---|
| 2026.08.21 | ₩42,611 | ₩50,107 | ₩42,611 | ₩45,991 | +7.93% | 55.8만 |
|---|
| 2026.08.20 | ₩47,608 | ₩48,744 | ₩41,275 | ₩42,758 | -10.19% | 132.3만 |
|---|
| 2026.08.19 | ₩37,239 | ₩56,641 | ₩36,478 | ₩56,120 | +50.70% | 456.4만 |
|---|
| 2026.08.18 | ₩20,844 | ₩21,112 | ₩20,577 | ₩20,844 | 0.00% | 7.2만 |
|---|
| 2026.08.17 | ₩21,192 | ₩21,418 | ₩20,778 | ₩21,219 | +0.13% | 11.7만 |
|---|
| 2026.08.14 | ₩20,871 | ₩21,023 | ₩20,323 | ₩20,951 | +0.38% | 11.8만 |
|---|
| 2026.08.13 | ₩21,165 | ₩21,419 | ₩20,724 | ₩21,018 | -0.69% | 6만 |
|---|
| 2026.08.12 | ₩20,497 | ₩21,499 | ₩20,377 | ₩21,312 | +3.98% | 11.7만 |
|---|
| 2026.08.11 | ₩20,644 | ₩20,791 | ₩20,283 | ₩20,591 | -0.26% | 6만 |
|---|
| 2026.08.10 | ₩20,617 | ₩20,644 | ₩20,138 | ₩20,604 | -0.06% | 8.9만 |
|---|
| 2026.08.07 | ₩19,214 | ₩20,363 | ₩19,214 | ₩20,363 | +5.98% | 11.9만 |
|---|
| 2026.08.06 | ₩20,136 | ₩20,270 | ₩18,867 | ₩19,000 | -5.64% | 16.5만 |
|---|
| 2026.08.05 | ₩20,417 | ₩20,657 | ₩19,702 | ₩19,896 | -2.55% | 13.9만 |
|---|
| 2026.08.04 | ₩19,789 | ₩20,297 | ₩19,735 | ₩20,056 | +1.35% | 10.4만 |
|---|
| 2026.08.03 | ₩19,375 | ₩20,190 | ₩18,720 | ₩19,482 | +0.55% | 14.3만 |
|---|
| 2026.07.31 | ₩20,016 | ₩20,497 | ₩19,241 | ₩19,241 | -3.87% | 18.4만 |
|---|
| 2026.07.30 | ₩19,361 | ₩20,136 | ₩19,067 | ₩20,069 | +3.66% | 11만 |
|---|
| 2026.07.29 | ₩19,615 | ₩19,816 | ₩19,234 | ₩19,388 | -1.16% | 9만 |
|---|
| 2026.07.28 | ₩19,562 | ₩19,762 | ₩18,974 | ₩19,762 | +1.02% | 12.2만 |
|---|
| 2026.07.27 | ₩19,375 | ₩20,043 | ₩19,308 | ₩19,575 | +1.03% | 11.8만 |
|---|
| 2026.07.24 | ₩20,123 | ₩20,216 | ₩19,107 | ₩19,188 | -4.65% | 24.1만 |
|---|
| 2026.07.23 | ₩20,203 | ₩20,574 | ₩19,909 | ₩20,256 | +0.26% | 18.4만 |
|---|
| 2026.07.22 | ₩21,299 | ₩21,379 | ₩20,671 | ₩20,844 | -2.13% | 17.4만 |
|---|
| 2026.07.21 | ₩21,379 | ₩21,637 | ₩21,031 | ₩21,339 | -0.19% | 26.9만 |
|---|
| 2026.07.20 | ₩21,927 | ₩22,100 | ₩21,144 | ₩21,352 | -2.62% | 18.5만 |
|---|
| 2026.07.17 | ₩21,940 | ₩22,308 | ₩21,646 | ₩21,940 | 0.00% | 23.6만 |
|---|
| 2026.07.16 | ₩23,677 | ₩23,677 | ₩22,234 | ₩22,341 | -5.64% | 22.2만 |
|---|
| 2026.07.15 | ₩24,185 | ₩24,439 | ₩23,672 | ₩24,425 | +0.99% | 24.1만 |
|---|
| 2026.07.14 | ₩24,051 | ₩24,546 | ₩23,530 | ₩24,171 | +0.50% | 17.6만 |
|---|
| 2026.07.13 | ₩23,704 | ₩24,532 | ₩23,383 | ₩23,958 | +1.07% | 15.9만 |
|---|
| 2026.07.10 | ₩26,643 | ₩26,651 | ₩23,918 | ₩24,318 | -8.73% | 33.5만 |
|---|
| 2026.07.09 | ₩25,815 | ₩26,590 | ₩25,508 | ₩26,510 | +2.69% | 23.3만 |
|---|
| 2026.07.08 | ₩27,485 | ₩27,485 | ₩26,256 | ₩26,470 | -3.69% | 42.6만 |
|---|
| 2026.07.07 | ₩28,621 | ₩28,728 | ₩27,271 | ₩27,966 | -2.29% | 19.1만 |
|---|
| 2026.07.06 | ₩27,659 | ₩29,596 | ₩27,245 | ₩28,581 | +3.33% | 33만 |
|---|
| 2026.07.02 | ₩26,082 | ₩28,380 | ₩26,082 | ₩28,100 | +7.74% | 28.9만 |
|---|
| 2026.07.01 | ₩25,802 | ₩26,790 | ₩25,588 | ₩26,563 | +2.95% | 29.8만 |
|---|
| 2026.06.30 | ₩25,655 | ₩26,724 | ₩25,595 | ₩25,828 | +0.68% | 17.7만 |
|---|
| 2026.06.29 | ₩25,080 | ₩25,748 | ₩24,733 | ₩25,641 | +2.24% | 17.4만 |
|---|
| 2026.06.26 | ₩22,956 | ₩25,655 | ₩22,835 | ₩24,987 | +8.85% | 31.1만 |
|---|
| 2026.06.25 | ₩23,036 | ₩23,397 | ₩22,361 | ₩22,890 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,811 | ₩24,145 | ₩23,437 | ₩23,490 | -1.35% | 14만 |
|---|
| 2026.06.23 | ₩22,969 | ₩24,603 | ₩22,969 | ₩23,624 | +2.85% | 12.6만 |
|---|
| 2026.06.22 | ₩24,800 | ₩25,134 | ₩22,678 | ₩23,250 | -6.25% | 14.2만 |
|---|
| 2026.06.18 | ₩24,639 | ₩25,921 | ₩23,557 | ₩24,586 | -0.22% | 20.8만 |
|---|
| 2026.06.17 | ₩22,488 | ₩24,506 | ₩22,167 | ₩24,292 | +8.02% | 24.7만 |
|---|
| 2026.06.16 | ₩21,392 | ₩23,129 | ₩21,292 | ₩22,341 | +4.43% | 14.9만 |
|---|
| 2026.06.15 | ₩21,031 | ₩21,339 | ₩20,711 | ₩21,299 | +1.27% | 55.1만 |
|---|
| 2026.06.12 | ₩20,671 | ₩21,232 | ₩20,631 | ₩20,697 | +0.13% | 9.6만 |
|---|
| 2026.06.11 | ₩19,615 | ₩20,778 | ₩19,615 | ₩20,550 | +4.77% | 7.9만 |
|---|
| 2026.06.10 | ₩20,190 | ₩20,651 | ₩19,695 | ₩19,842 | -1.72% | 5.8만 |
|---|
| 2026.06.09 | ₩20,550 | ₩20,550 | ₩19,568 | ₩20,430 | -0.59% | 7.8만 |
|---|
| 2026.06.08 | ₩20,524 | ₩20,791 | ₩20,029 | ₩20,350 | -0.85% | 10.5만 |
|---|
| 2026.06.05 | ₩21,352 | ₩21,432 | ₩19,856 | ₩20,297 | -4.94% | 9.9만 |
|---|
| 2026.06.04 | ₩20,858 | ₩21,579 | ₩20,858 | ₩21,472 | +2.95% | 12.9만 |
|---|
| 2026.06.03 | ₩19,976 | ₩21,312 | ₩19,976 | ₩21,192 | +6.09% | 17.9만 |
|---|
| 2026.06.02 | ₩20,123 | ₩20,136 | ₩19,375 | ₩20,043 | -0.40% | 12.1만 |
|---|
| 2026.06.01 | ₩20,577 | ₩20,631 | ₩19,468 | ₩20,110 | -2.27% | 27.8만 |
|---|
| 2026.05.29 | ₩20,617 | ₩21,165 | ₩20,417 | ₩20,644 | +0.13% | 18.9만 |
|---|
| 2026.05.28 | ₩20,497 | ₩20,577 | ₩19,969 | ₩20,577 | +0.39% | 9.9만 |
|---|
| 2026.05.27 | ₩20,604 | ₩21,285 | ₩20,604 | ₩20,844 | +1.17% | 12.5만 |
|---|
| 2026.05.26 | ₩20,671 | ₩21,152 | ₩20,359 | ₩20,604 | -0.32% | 12.8만 |
|---|
| 2026.05.22 | ₩20,884 | ₩21,025 | ₩20,510 | ₩20,657 | -1.09% | 10.2만 |
|---|
| 2026.05.21 | ₩20,871 | ₩20,871 | ₩20,377 | ₩20,697 | -0.83% | 5.5만 |
|---|
| 2026.05.20 | ₩20,350 | ₩21,419 | ₩20,350 | ₩21,152 | +3.94% | 8.6만 |
|---|
| 2026.05.19 | ₩21,098 | ₩21,098 | ₩20,138 | ₩20,310 | -3.74% | 17.5만 |
|---|
| 2026.05.18 | ₩21,579 | ₩21,753 | ₩20,891 | ₩21,112 | -2.17% | 11.5만 |
|---|
| 2026.05.15 | ₩21,312 | ₩21,726 | ₩21,005 | ₩21,285 | -0.13% | 12.3만 |
|---|
| 2026.05.14 | ₩21,659 | ₩22,047 | ₩21,259 | ₩21,873 | +0.99% | 10.4만 |
|---|
| 2026.05.13 | ₩22,996 | ₩23,076 | ₩22,060 | ₩22,287 | -3.08% | 11.9만 |
|---|
| 2026.05.12 | ₩22,755 | ₩23,650 | ₩22,528 | ₩23,143 | +1.70% | 20.4만 |
|---|
| 2026.05.11 | ₩24,906 | ₩25,134 | ₩22,541 | ₩22,956 | -7.83% | 37.6만 |
|---|
| 2026.05.08 | ₩21,700 | ₩24,840 | ₩21,643 | ₩23,397 | +7.82% | 44.4만 |
|---|
| 2026.05.07 | ₩22,555 | ₩22,555 | ₩21,280 | ₩21,593 | -4.27% | 23.2만 |
|---|
| 2026.05.06 | ₩21,219 | ₩21,833 | ₩21,178 | ₩21,766 | +2.58% | 17.6만 |
|---|
| 2026.05.05 | ₩21,539 | ₩21,539 | ₩20,844 | ₩21,205 | -1.55% | 16.2만 |
|---|
| 2026.05.04 | ₩20,711 | ₩21,486 | ₩20,711 | ₩21,392 | +3.29% | 20.3만 |
|---|
| 2026.05.01 | ₩21,325 | ₩22,007 | ₩20,029 | ₩20,711 | -2.88% | 32.9만 |
|---|
| 2026.04.30 | ₩20,884 | ₩21,700 | ₩20,844 | ₩20,898 | +0.06% | 13.2만 |
|---|
| 2026.04.29 | ₩21,566 | ₩21,631 | ₩20,671 | ₩21,125 | -2.04% | 16.3만 |
|---|
| 2026.04.28 | ₩22,247 | ₩22,368 | ₩21,533 | ₩21,633 | -2.76% | 17.2만 |
|---|
| 2026.04.27 | ₩23,116 | ₩23,276 | ₩22,141 | ₩22,301 | -3.53% | 27.1만 |
|---|
| 2026.04.24 | ₩24,265 | ₩24,265 | ₩22,996 | ₩23,076 | -4.90% | 34.1만 |
|---|
| 2026.04.23 | ₩24,893 | ₩24,987 | ₩23,851 | ₩24,105 | -3.17% | 12.6만 |
|---|
| 2026.04.22 | ₩25,080 | ₩25,254 | ₩24,800 | ₩25,254 | +0.69% | 18.7만 |
|---|
| 2026.04.21 | ₩24,746 | ₩25,387 | ₩23,776 | ₩24,880 | +0.54% | 77.9만 |
|---|
| 2026.04.20 | ₩24,572 | ₩25,227 | ₩24,345 | ₩24,893 | +1.31% | 16.1만 |
|---|
| 2026.04.17 | ₩25,120 | ₩25,174 | ₩24,278 | ₩24,612 | -2.02% | 24.8만 |
|---|
| 2026.04.16 | ₩24,773 | ₩25,013 | ₩24,359 | ₩24,946 | +0.70% | 10.4만 |
|---|
| 2026.04.15 | ₩24,906 | ₩25,301 | ₩24,826 | ₩25,053 | +0.59% | 15.4만 |
|---|
| 2026.04.14 | ₩23,864 | ₩24,693 | ₩23,593 | ₩24,639 | +3.25% | 20.8만 |
|---|
| 2026.04.13 | ₩23,998 | ₩24,653 | ₩23,811 | ₩23,811 | -0.78% | 17.8만 |
|---|
| 2026.04.10 | ₩24,252 | ₩24,492 | ₩23,891 | ₩23,904 | -1.43% | 16.8만 |
|---|
| 2026.04.09 | ₩24,425 | ₩24,443 | ₩24,065 | ₩24,212 | -0.88% | 7.8만 |
|---|
| 2026.04.08 | ₩24,773 | ₩24,893 | ₩24,332 | ₩24,759 | -0.05% | 17.3만 |
|---|
| 2026.04.07 | ₩23,757 | ₩24,238 | ₩23,196 | ₩24,238 | +2.02% | 10.1만 |
|---|
| 2026.04.06 | ₩23,784 | ₩24,118 | ₩23,477 | ₩23,637 | -0.62% | 14.3만 |
|---|
| 2026.04.02 | ₩23,530 | ₩24,359 | ₩23,316 | ₩23,944 | +1.76% | 14.7만 |
|---|
| 2026.04.01 | ₩24,987 | ₩25,387 | ₩24,305 | ₩24,519 | -1.87% | 15.4만 |
|---|
| 2026.03.31 | ₩23,797 | ₩24,980 | ₩23,547 | ₩24,813 | +4.27% | 12.4만 |
|---|
| 2026.03.30 | ₩24,318 | ₩24,318 | ₩23,076 | ₩23,624 | -2.86% | 26.4만 |
|---|
| 2026.03.27 | ₩25,361 | ₩25,500 | ₩24,065 | ₩24,238 | -4.43% | 29.1만 |
|---|
| 2026.03.26 | ₩25,200 | ₩25,760 | ₩25,134 | ₩25,508 | +1.22% | 8.3만 |
|---|
| 2026.03.25 | ₩25,374 | ₩26,026 | ₩25,374 | ₩25,855 | +1.90% | 19.8만 |
|---|
| 2026.03.24 | ₩24,800 | ₩25,521 | ₩24,626 | ₩25,000 | +0.81% | 17.4만 |
|---|
| 2026.03.23 | ₩25,134 | ₩25,387 | ₩24,519 | ₩24,880 | -1.01% | 15.1만 |
|---|
| 2026.03.20 | ₩25,107 | ₩25,534 | ₩24,666 | ₩25,053 | -0.21% | 16.7만 |
|---|
| 2026.03.19 | ₩24,693 | ₩25,441 | ₩24,663 | ₩25,347 | +2.65% | 17만 |
|---|
| 2026.03.18 | ₩26,136 | ₩26,243 | ₩25,140 | ₩25,708 | -1.64% | 24.7만 |
|---|
| 2026.03.17 | ₩26,189 | ₩27,298 | ₩26,176 | ₩26,336 | +0.56% | 57.3만 |
|---|
| 2026.03.16 | ₩26,149 | ₩26,162 | ₩25,387 | ₩26,096 | -0.20% | 20.4만 |
|---|
| 2026.03.13 | ₩26,202 | ₩26,510 | ₩25,321 | ₩25,895 | -1.17% | 13.4만 |
|---|
| 2026.03.12 | ₩26,603 | ₩26,603 | ₩25,922 | ₩26,082 | -1.96% | 18.4만 |
|---|
| 2026.03.11 | ₩27,205 | ₩28,274 | ₩27,151 | ₩27,619 | +1.52% | 21.3만 |
|---|
| 2026.03.10 | ₩27,298 | ₩27,579 | ₩26,296 | ₩27,205 | -0.34% | 22만 |
|---|
| 2026.03.09 | ₩26,416 | ₩27,819 | ₩26,042 | ₩27,525 | +4.20% | 46.9만 |
|---|
| 2026.03.06 | ₩26,243 | ₩26,376 | ₩24,973 | ₩26,243 | 0.00% | 17.2만 |
|---|
| 2026.03.05 | ₩27,539 | ₩28,274 | ₩26,056 | ₩26,590 | -3.44% | 14.8만 |
|---|
| 2026.03.04 | ₩27,031 | ₩29,249 | ₩26,343 | ₩28,527 | +5.54% | 33.2만 |
|---|
| 2026.03.03 | ₩25,708 | ₩26,229 | ₩24,653 | ₩25,534 | -0.68% | 40.5만 |
|---|
| 2026.03.02 | ₩26,456 | ₩27,449 | ₩25,828 | ₩26,750 | +1.11% | 13.3만 |
|---|
| 2026.02.27 | ₩26,176 | ₩27,044 | ₩25,975 | ₩26,991 | +3.11% | 176.5만 |
|---|
| 2026.02.26 | ₩26,136 | ₩26,643 | ₩25,842 | ₩26,403 | +1.02% | 22.7만 |
|---|
| 2026.02.25 | ₩26,483 | ₩27,619 | ₩26,443 | ₩26,710 | +0.86% | 30.9만 |
|---|
| 2026.02.24 | ₩26,243 | ₩26,896 | ₩25,922 | ₩26,456 | +0.81% | 9.5만 |
|---|
| 2026.02.23 | ₩25,514 | ₩27,806 | ₩25,514 | ₩26,176 | +2.59% | 33.1만 |
|---|
| 2026.02.20 | ₩25,842 | ₩26,283 | ₩25,468 | ₩26,096 | +0.98% | 14.4만 |
|---|
| 2026.02.19 | ₩25,200 | ₩26,363 | ₩24,706 | ₩26,136 | +3.71% | 15.5만 |
|---|
| 2026.02.18 | ₩25,347 | ₩25,762 | ₩25,093 | ₩25,387 | +0.16% | 31.7만 |
|---|
| 2026.02.17 | ₩23,717 | ₩24,813 | ₩23,584 | ₩24,372 | +2.76% | 17.4만 |
|---|
| 2026.02.13 | ₩23,677 | ₩24,443 | ₩23,624 | ₩23,717 | +0.17% | 21.1만 |
|---|
| 2026.02.12 | ₩22,662 | ₩22,928 | ₩22,167 | ₩22,822 | +0.71% | 9.8만 |
|---|
| 2026.02.11 | ₩21,940 | ₩23,450 | ₩21,486 | ₩23,410 | +6.70% | 29.8만 |
|---|
| 2026.02.10 | ₩24,332 | ₩25,546 | ₩23,797 | ₩23,891 | -1.81% | 9.8만 |
|---|
| 2026.02.09 | ₩23,530 | ₩23,931 | ₩23,103 | ₩23,931 | +1.70% | 8.9만 |
|---|
| 2026.02.06 | ₩23,637 | ₩23,637 | ₩22,769 | ₩23,597 | -0.17% | 10.4만 |
|---|
| 2026.02.05 | ₩24,171 | ₩24,813 | ₩23,049 | ₩23,490 | -2.82% | 13만 |
|---|
| 2026.02.04 | ₩24,800 | ₩25,035 | ₩24,091 | ₩24,813 | +0.05% | 18.9만 |
|---|
| 2026.02.03 | ₩24,679 | ₩25,514 | ₩24,025 | ₩24,506 | -0.70% | 13.3만 |
|---|
| 2026.02.02 | ₩24,773 | ₩25,989 | ₩24,126 | ₩24,733 | -0.16% | 20만 |
|---|
| 2026.01.30 | ₩26,136 | ₩26,296 | ₩24,946 | ₩25,254 | -3.37% | 23.5만 |
|---|
| 2026.01.29 | ₩26,002 | ₩26,991 | ₩26,002 | ₩26,537 | +2.06% | 18.6만 |
|---|
| 2026.01.28 | ₩26,577 | ₩26,745 | ₩25,568 | ₩26,523 | -0.20% | 36.2만 |
|---|
| 2026.01.27 | ₩27,993 | ₩29,197 | ₩26,363 | ₩26,496 | -5.35% | 12.9만 |
|---|
| 2026.01.26 | ₩28,521 | ₩28,521 | ₩27,058 | ₩27,766 | -2.65% | 32.3만 |
|---|
| 2026.01.23 | ₩28,795 | ₩28,821 | ₩27,124 | ₩27,846 | -3.29% | 19.2만 |
|---|
| 2026.01.22 | ₩28,768 | ₩31,240 | ₩28,634 | ₩29,596 | +2.88% | 27.1만 |
|---|
| 2026.01.21 | ₩25,788 | ₩29,222 | ₩25,788 | ₩29,142 | +13.01% | 42.2만 |
|---|
| 2026.01.20 | ₩24,920 | ₩25,655 | ₩24,920 | ₩25,655 | +2.95% | 36.8만 |
|---|
| 2026.01.16 | ₩25,120 | ₩25,389 | ₩24,666 | ₩25,147 | +0.11% | 16.2만 |
|---|
| 2026.01.15 | ₩24,586 | ₩24,773 | ₩23,944 | ₩24,065 | -2.12% | 12.7만 |
|---|
| 2026.01.14 | ₩24,465 | ₩25,601 | ₩24,439 | ₩24,840 | +1.53% | 21.6만 |
|---|
| 2026.01.13 | ₩21,820 | ₩24,532 | ₩21,820 | ₩24,439 | +12.00% | 28.7만 |
|---|
| 2026.01.12 | ₩21,847 | ₩21,953 | ₩20,778 | ₩21,753 | -0.43% | 12.7만 |
|---|
| 2026.01.09 | ₩21,873 | ₩22,354 | ₩21,659 | ₩21,726 | -0.67% | 6.7만 |
|---|
| 2026.01.08 | ₩22,488 | ₩22,488 | ₩21,539 | ₩21,566 | -4.10% | 7.3만 |
|---|
| 2026.01.07 | ₩22,114 | ₩23,624 | ₩22,047 | ₩22,929 | +3.69% | 9.9만 |
|---|
| 2026.01.06 | ₩20,871 | ₩23,089 | ₩20,871 | ₩22,728 | +8.90% | 14.8만 |
|---|
| 2026.01.05 | ₩20,390 | ₩21,031 | ₩20,390 | ₩20,738 | +1.70% | 13.7만 |
|---|
| 2026.01.02 | ₩19,695 | ₩20,390 | ₩19,695 | ₩20,163 | +2.37% | 6.6만 |
|---|
| 2025.12.31 | ₩20,190 | ₩20,190 | ₩19,348 | ₩19,642 | -2.71% | 16.2만 |
|---|
| 2025.12.30 | ₩20,724 | ₩20,724 | ₩20,136 | ₩20,216 | -2.45% | 13.6만 |
|---|
| 2025.12.29 | ₩20,457 | ₩20,683 | ₩20,430 | ₩20,617 | +0.78% | 12.7만 |
|---|
| 2025.12.26 | ₩21,419 | ₩21,432 | ₩20,604 | ₩20,711 | -3.31% | 13.8만 |
|---|
| 2025.12.24 | ₩21,793 | ₩22,047 | ₩21,793 | ₩22,047 | +1.16% | 10.7만 |
|---|
| 2025.12.23 | ₩23,089 | ₩23,143 | ₩21,713 | ₩21,820 | -5.50% | 9.5만 |
|---|
| 2025.12.22 | ₩22,461 | ₩23,797 | ₩22,381 | ₩23,143 | +3.03% | 36.8만 |
|---|
| 2025.12.19 | ₩21,165 | ₩22,809 | ₩21,165 | ₩22,595 | +6.76% | 10.8만 |
|---|
| 2025.12.18 | ₩21,245 | ₩21,713 | ₩21,112 | ₩21,125 | -0.57% | 7.3만 |
|---|
| 2025.12.17 | ₩21,205 | ₩21,873 | ₩21,192 | ₩21,479 | +1.29% | 8.9만 |
|---|
| 2025.12.16 | ₩21,098 | ₩21,178 | ₩20,738 | ₩21,178 | +0.38% | 11.4만 |
|---|
| 2025.12.15 | ₩20,778 | ₩21,259 | ₩20,505 | ₩21,098 | +1.54% | 10.1만 |
|---|
| 2025.12.12 | ₩20,898 | ₩21,312 | ₩20,831 | ₩20,884 | -0.06% | 7만 |
|---|
| 2025.12.11 | ₩20,711 | ₩20,991 | ₩20,711 | ₩20,978 | +1.29% | 6.2만 |
|---|
| 2025.12.10 | ₩20,671 | ₩21,045 | ₩20,657 | ₩20,991 | +1.55% | 6.8만 |
|---|
| 2025.12.09 | ₩20,444 | ₩20,778 | ₩20,190 | ₩20,764 | +1.57% | 7.7만 |
|---|
| 2025.12.08 | ₩20,176 | ₩20,550 | ₩20,136 | ₩20,550 | +1.85% | 7.4만 |
|---|
| 2025.12.05 | ₩19,602 | ₩20,405 | ₩19,602 | ₩20,403 | +4.09% | 14.2만 |
|---|
| 2025.12.04 | ₩19,348 | ₩19,722 | ₩19,107 | ₩19,562 | +1.10% | 9.6만 |
|---|
| 2025.12.03 | ₩18,960 | ₩19,722 | ₩18,960 | ₩19,722 | +4.02% | 9.5만 |
|---|
| 2025.12.02 | ₩19,054 | ₩19,375 | ₩18,922 | ₩19,000 | -0.28% | 15.4만 |
|---|
| 2025.12.01 | ₩19,535 | ₩19,725 | ₩18,978 | ₩19,014 | -2.67% | 33.9만 |
|---|
| 2025.11.28 | ₩19,508 | ₩20,176 | ₩19,508 | ₩20,176 | +3.42% | 8.1만 |
|---|
| 2025.11.26 | ₩19,775 | ₩20,043 | ₩19,642 | ₩19,909 | +0.68% | 22.4만 |
|---|
| 2025.11.25 | ₩19,375 | ₩19,775 | ₩19,321 | ₩19,775 | +2.07% | 15.5만 |
|---|
| 2025.11.24 | ₩19,241 | ₩19,642 | ₩19,107 | ₩19,375 | +0.69% | 21.1만 |
|---|
| 2025.11.21 | ₩18,306 | ₩19,375 | ₩18,225 | ₩19,375 | +5.84% | 34.6만 |
|---|
| 2025.11.20 | ₩19,775 | ₩20,043 | ₩18,172 | ₩18,172 | -8.11% | 20.5만 |
|---|
| 2025.11.19 | ₩20,310 | ₩20,444 | ₩19,642 | ₩19,775 | -2.63% | 14.5만 |
|---|
| 2025.11.18 | ₩20,043 | ₩20,444 | ₩19,508 | ₩20,310 | +1.33% | 12.9만 |
|---|
| 2025.11.17 | ₩20,043 | ₩20,577 | ₩19,909 | ₩20,176 | +0.67% | 18.4만 |
|---|
| 2025.11.14 | ₩19,909 | ₩20,310 | ₩19,775 | ₩20,176 | +1.34% | 13.6만 |
|---|
| 2025.11.13 | ₩20,844 | ₩20,978 | ₩20,176 | ₩20,176 | -3.21% | 9.7만 |
|---|
| 2025.11.12 | ₩21,112 | ₩21,512 | ₩21,112 | ₩21,379 | +1.27% | 13.5만 |
|---|
| 2025.11.11 | ₩20,444 | ₩21,379 | ₩20,444 | ₩21,379 | +4.58% | 10만 |
|---|
| 2025.11.10 | ₩20,444 | ₩20,711 | ₩19,909 | ₩20,577 | +0.65% | 14.1만 |
|---|
| 2025.11.07 | ₩19,909 | ₩20,444 | ₩19,642 | ₩20,310 | +2.01% | 14.6만 |
|---|
| 2025.11.06 | ₩20,711 | ₩21,112 | ₩19,775 | ₩20,176 | -2.58% | 23.3만 |
|---|
| 2025.11.05 | ₩20,310 | ₩20,310 | ₩19,775 | ₩19,775 | -2.63% | 13.1만 |
|---|
| 2025.11.04 | ₩20,978 | ₩21,112 | ₩19,909 | ₩20,043 | -4.46% | 23.6만 |
|---|
| 2025.11.03 | ₩22,181 | ₩22,181 | ₩20,711 | ₩20,978 | -5.42% | 26.4만 |
|---|
| 2025.10.31 | ₩22,849 | ₩22,849 | ₩22,181 | ₩22,314 | -2.34% | 17.5만 |
|---|
| 2025.10.30 | ₩20,711 | ₩23,517 | ₩20,310 | ₩22,849 | +10.32% | 43.8만 |
|---|
| 2025.10.29 | ₩21,646 | ₩21,780 | ₩20,844 | ₩21,112 | -2.47% | 24.3만 |
|---|
| 2025.10.28 | ₩22,448 | ₩22,581 | ₩21,379 | ₩21,512 | -4.17% | 17.5만 |
|---|
| 2025.10.27 | ₩22,448 | ₩22,715 | ₩22,314 | ₩22,314 | -0.60% | 18.2만 |
|---|
| 2025.10.24 | ₩22,181 | ₩22,448 | ₩21,913 | ₩22,314 | +0.60% | 28.2만 |
|---|
| 2025.10.23 | ₩21,646 | ₩22,314 | ₩21,579 | ₩22,047 | +1.85% | 19.8만 |
|---|
| 2025.10.22 | ₩22,982 | ₩22,982 | ₩22,181 | ₩22,581 | -1.74% | 13.4만 |
|---|
| 2025.10.21 | ₩22,849 | ₩22,982 | ₩22,448 | ₩22,982 | +0.58% | 9만 |
|---|
| 2025.10.20 | ₩22,181 | ₩23,250 | ₩22,100 | ₩22,581 | +1.81% | 27.9만 |
|---|
| 2025.10.17 | ₩22,314 | ₩22,541 | ₩21,646 | ₩21,913 | -1.80% | 18.7만 |
|---|
| 2025.10.16 | ₩23,116 | ₩23,423 | ₩22,581 | ₩22,581 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩22,448 | ₩23,383 | ₩22,448 | ₩23,250 | +3.57% | 15.3만 |
|---|
| 2025.10.14 | ₩22,314 | ₩22,581 | ₩22,060 | ₩22,181 | -0.60% | 12.4만 |
|---|
| 2025.10.13 | ₩22,715 | ₩23,383 | ₩22,448 | ₩22,581 | -0.59% | 21.9만 |
|---|
| 2025.10.10 | ₩23,250 | ₩23,517 | ₩22,181 | ₩22,581 | -2.87% | 35.2만 |
|---|