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 | ₩53,188 | ₩58,440 | ₩52,961 | ₩58,306 | +9.62% | 53.4만 |
| 2026.10.08 | ₩52,747 | ₩53,261 | ₩51,985 | ₩53,014 | +0.51% | 13.4만 |
| 2026.10.07 | ₩50,863 | ₩53,789 | ₩50,689 | ₩53,722 | +5.62% | 31만 |
| 2026.10.06 | ₩54,631 | ₩56,883 | ₩51,631 | ₩51,705 | -5.36% | 36.2만 |
| 2026.10.05 | ₩52,546 | ₩55,499 | ₩51,317 | ₩55,045 | +4.76% | 32.6만 |
| 2026.10.02 | ₩52,266 | ₩52,827 | ₩50,341 | ₩52,252 | -0.03% | 18.6만 |
| 2026.10.01 | ₩50,823 | ₩54,177 | ₩50,823 | ₩51,932 | +2.18% | 18만 |
| 2026.09.30 | ₩52,212 | ₩54,130 | ₩51,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,736 |
| +2.92% |
| 51.5만 |
| 2026.09.29 | ₩54,484 | ₩56,974 | ₩54,030 | ₩55,874 | +2.55% | 27.7만 |
|---|
| 2026.09.28 | ₩53,816 | ₩54,885 | ₩52,399 | ₩54,270 | +0.84% | 39.4만 |
|---|
| 2026.09.25 | ₩53,629 | ₩55,527 | ₩53,161 | ₩54,484 | +1.59% | 23.9만 |
|---|
| 2026.09.24 | ₩50,114 | ₩54,016 | ₩50,114 | ₩54,016 | +7.79% | 27.4만 |
|---|
| 2026.09.23 | ₩51,611 | ₩54,083 | ₩51,290 | ₩52,172 | +1.09% | 57.8만 |
|---|
| 2026.09.22 | ₩48,283 | ₩52,961 | ₩48,163 | ₩51,892 | +7.47% | 25.2만 |
|---|
| 2026.09.21 | ₩46,747 | ₩50,248 | ₩46,332 | ₩49,353 | +5.57% | 36.1만 |
|---|
| 2026.09.18 | ₩46,092 | ₩46,092 | ₩44,314 | ₩45,023 | -2.32% | 19.3만 |
|---|
| 2026.09.17 | ₩44,475 | ₩46,773 | ₩43,940 | ₩45,798 | +2.97% | 27.7만 |
|---|
| 2026.09.16 | ₩43,766 | ₩44,582 | ₩43,125 | ₩44,141 | +0.85% | 42만 |
|---|
| 2026.09.15 | ₩44,194 | ₩44,207 | ₩42,764 | ₩43,486 | -1.60% | 16.5만 |
|---|
| 2026.09.14 | ₩43,566 | ₩44,314 | ₩42,314 | ₩44,221 | +1.50% | 15.3만 |
|---|
| 2026.09.11 | ₩41,682 | ₩45,036 | ₩41,107 | ₩43,633 | +4.68% | 25만 |
|---|
| 2026.09.10 | ₩41,040 | ₩41,668 | ₩39,771 | ₩41,668 | +1.53% | 21.8만 |
|---|
| 2026.09.09 | ₩43,526 | ₩43,873 | ₩42,115 | ₩42,203 | -3.04% | 32.7만 |
|---|
| 2026.09.08 | ₩44,782 | ₩44,782 | ₩43,245 | ₩43,419 | -3.04% | 24.7만 |
|---|
| 2026.09.04 | ₩46,479 | ₩46,626 | ₩43,773 | ₩44,729 | -3.77% | 16.8만 |
|---|
| 2026.09.03 | ₩44,475 | ₩45,410 | ₩44,047 | ₩45,303 | +1.86% | 16.6만 |
|---|
| 2026.09.02 | ₩46,653 | ₩48,075 | ₩45,706 | ₩46,813 | +0.34% | 22.1만 |
|---|
| 2026.09.01 | ₩43,887 | ₩47,802 | ₩43,740 | ₩47,802 | +8.92% | 26.6만 |
|---|
| 2026.08.31 | ₩42,764 | ₩45,103 | ₩42,310 | ₩44,435 | +3.91% | 28.3만 |
|---|
| 2026.08.28 | ₩43,432 | ₩43,702 | ₩42,457 | ₩43,593 | +0.37% | 19.5만 |
|---|
| 2026.08.27 | ₩44,996 | ₩45,357 | ₩43,546 | ₩44,622 | -0.83% | 20.1만 |
|---|
| 2026.08.26 | ₩48,631 | ₩48,751 | ₩46,185 | ₩47,335 | -2.67% | 43.2만 |
|---|
| 2026.08.25 | ₩45,637 | ₩50,221 | ₩45,277 | ₩49,406 | +8.26% | 23.4만 |
|---|
| 2026.08.24 | ₩45,437 | ₩45,945 | ₩42,043 | ₩44,301 | -2.50% | 21.9만 |
|---|
| 2026.08.21 | ₩42,617 | ₩50,114 | ₩42,617 | ₩45,998 | +7.93% | 55.8만 |
|---|
| 2026.08.20 | ₩47,615 | ₩48,751 | ₩41,281 | ₩42,764 | -10.19% | 132.3만 |
|---|
| 2026.08.19 | ₩37,245 | ₩56,649 | ₩36,483 | ₩56,128 | +50.70% | 456.4만 |
|---|
| 2026.08.18 | ₩20,848 | ₩21,115 | ₩20,580 | ₩20,848 | 0.00% | 7.2만 |
|---|
| 2026.08.17 | ₩21,195 | ₩21,421 | ₩20,781 | ₩21,222 | +0.13% | 11.7만 |
|---|
| 2026.08.14 | ₩20,874 | ₩21,027 | ₩20,326 | ₩20,954 | +0.38% | 11.8만 |
|---|
| 2026.08.13 | ₩21,168 | ₩21,422 | ₩20,727 | ₩21,021 | -0.69% | 6만 |
|---|
| 2026.08.12 | ₩20,500 | ₩21,502 | ₩20,380 | ₩21,315 | +3.98% | 11.7만 |
|---|
| 2026.08.11 | ₩20,647 | ₩20,794 | ₩20,286 | ₩20,594 | -0.26% | 6만 |
|---|
| 2026.08.10 | ₩20,620 | ₩20,647 | ₩20,141 | ₩20,607 | -0.06% | 8.9만 |
|---|
| 2026.08.07 | ₩19,217 | ₩20,366 | ₩19,217 | ₩20,366 | +5.98% | 11.9만 |
|---|
| 2026.08.06 | ₩20,139 | ₩20,273 | ₩18,870 | ₩19,003 | -5.64% | 16.5만 |
|---|
| 2026.08.05 | ₩20,420 | ₩20,660 | ₩19,705 | ₩19,899 | -2.55% | 13.9만 |
|---|
| 2026.08.04 | ₩19,792 | ₩20,300 | ₩19,738 | ₩20,059 | +1.35% | 10.4만 |
|---|
| 2026.08.03 | ₩19,378 | ₩20,193 | ₩18,723 | ₩19,484 | +0.55% | 14.3만 |
|---|
| 2026.07.31 | ₩20,019 | ₩20,500 | ₩19,244 | ₩19,244 | -3.87% | 18.4만 |
|---|
| 2026.07.30 | ₩19,364 | ₩20,139 | ₩19,070 | ₩20,072 | +3.66% | 11만 |
|---|
| 2026.07.29 | ₩19,618 | ₩19,819 | ₩19,237 | ₩19,391 | -1.16% | 9만 |
|---|
| 2026.07.28 | ₩19,565 | ₩19,765 | ₩18,977 | ₩19,765 | +1.02% | 12.2만 |
|---|
| 2026.07.27 | ₩19,378 | ₩20,046 | ₩19,311 | ₩19,578 | +1.03% | 11.8만 |
|---|
| 2026.07.24 | ₩20,126 | ₩20,219 | ₩19,110 | ₩19,190 | -4.65% | 24.1만 |
|---|
| 2026.07.23 | ₩20,206 | ₩20,578 | ₩19,912 | ₩20,260 | +0.26% | 18.4만 |
|---|
| 2026.07.22 | ₩21,302 | ₩21,382 | ₩20,674 | ₩20,848 | -2.13% | 17.4만 |
|---|
| 2026.07.21 | ₩21,382 | ₩21,640 | ₩21,035 | ₩21,342 | -0.19% | 26.9만 |
|---|
| 2026.07.20 | ₩21,930 | ₩22,104 | ₩21,147 | ₩21,355 | -2.62% | 18.5만 |
|---|
| 2026.07.17 | ₩21,943 | ₩22,311 | ₩21,649 | ₩21,943 | 0.00% | 23.6만 |
|---|
| 2026.07.16 | ₩23,681 | ₩23,681 | ₩22,237 | ₩22,344 | -5.64% | 22.2만 |
|---|
| 2026.07.15 | ₩24,188 | ₩24,442 | ₩23,675 | ₩24,429 | +0.99% | 24.1만 |
|---|
| 2026.07.14 | ₩24,055 | ₩24,549 | ₩23,534 | ₩24,175 | +0.50% | 17.6만 |
|---|
| 2026.07.13 | ₩23,707 | ₩24,536 | ₩23,387 | ₩23,961 | +1.07% | 15.9만 |
|---|
| 2026.07.10 | ₩26,647 | ₩26,655 | ₩23,921 | ₩24,322 | -8.73% | 33.5만 |
|---|
| 2026.07.09 | ₩25,819 | ₩26,594 | ₩25,511 | ₩26,514 | +2.69% | 23.3만 |
|---|
| 2026.07.08 | ₩27,489 | ₩27,489 | ₩26,260 | ₩26,474 | -3.69% | 42.6만 |
|---|
| 2026.07.07 | ₩28,625 | ₩28,732 | ₩27,276 | ₩27,970 | -2.29% | 19.1만 |
|---|
| 2026.07.06 | ₩27,663 | ₩29,601 | ₩27,249 | ₩28,585 | +3.33% | 33만 |
|---|
| 2026.07.02 | ₩26,086 | ₩28,385 | ₩26,086 | ₩28,104 | +7.74% | 28.9만 |
|---|
| 2026.07.01 | ₩25,805 | ₩26,794 | ₩25,592 | ₩26,567 | +2.95% | 29.8만 |
|---|
| 2026.06.30 | ₩25,658 | ₩26,728 | ₩25,598 | ₩25,832 | +0.68% | 17.7만 |
|---|
| 2026.06.29 | ₩25,084 | ₩25,752 | ₩24,736 | ₩25,645 | +2.24% | 17.4만 |
|---|
| 2026.06.26 | ₩22,959 | ₩25,658 | ₩22,839 | ₩24,990 | +8.85% | 31.1만 |
|---|
| 2026.06.25 | ₩23,039 | ₩23,400 | ₩22,364 | ₩22,894 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,814 | ₩24,148 | ₩23,440 | ₩23,494 | -1.35% | 14만 |
|---|
| 2026.06.23 | ₩22,972 | ₩24,607 | ₩22,972 | ₩23,627 | +2.85% | 12.6만 |
|---|
| 2026.06.22 | ₩24,803 | ₩25,137 | ₩22,681 | ₩23,253 | -6.25% | 14.2만 |
|---|
| 2026.06.18 | ₩24,643 | ₩25,924 | ₩23,560 | ₩24,589 | -0.22% | 20.8만 |
|---|
| 2026.06.17 | ₩22,491 | ₩24,509 | ₩22,171 | ₩24,295 | +8.02% | 24.7만 |
|---|
| 2026.06.16 | ₩21,395 | ₩23,133 | ₩21,295 | ₩22,344 | +4.43% | 14.9만 |
|---|
| 2026.06.15 | ₩21,035 | ₩21,342 | ₩20,714 | ₩21,302 | +1.27% | 55.1만 |
|---|
| 2026.06.12 | ₩20,674 | ₩21,235 | ₩20,634 | ₩20,701 | +0.13% | 9.6만 |
|---|
| 2026.06.11 | ₩19,618 | ₩20,781 | ₩19,618 | ₩20,554 | +4.77% | 7.9만 |
|---|
| 2026.06.10 | ₩20,193 | ₩20,654 | ₩19,698 | ₩19,845 | -1.72% | 5.8만 |
|---|
| 2026.06.09 | ₩20,554 | ₩20,554 | ₩19,571 | ₩20,433 | -0.59% | 7.8만 |
|---|
| 2026.06.08 | ₩20,527 | ₩20,794 | ₩20,032 | ₩20,353 | -0.85% | 10.5만 |
|---|
| 2026.06.05 | ₩21,355 | ₩21,436 | ₩19,859 | ₩20,300 | -4.94% | 9.9만 |
|---|
| 2026.06.04 | ₩20,861 | ₩21,583 | ₩20,861 | ₩21,476 | +2.95% | 12.9만 |
|---|
| 2026.06.03 | ₩19,979 | ₩21,315 | ₩19,979 | ₩21,195 | +6.09% | 17.9만 |
|---|
| 2026.06.02 | ₩20,126 | ₩20,139 | ₩19,378 | ₩20,046 | -0.40% | 12.1만 |
|---|
| 2026.06.01 | ₩20,580 | ₩20,634 | ₩19,471 | ₩20,113 | -2.27% | 27.8만 |
|---|
| 2026.05.29 | ₩20,620 | ₩21,168 | ₩20,420 | ₩20,647 | +0.13% | 18.9만 |
|---|
| 2026.05.28 | ₩20,500 | ₩20,580 | ₩19,972 | ₩20,580 | +0.39% | 9.9만 |
|---|
| 2026.05.27 | ₩20,607 | ₩21,289 | ₩20,607 | ₩20,848 | +1.17% | 12.5만 |
|---|
| 2026.05.26 | ₩20,674 | ₩21,155 | ₩20,362 | ₩20,607 | -0.32% | 12.8만 |
|---|
| 2026.05.22 | ₩20,888 | ₩21,028 | ₩20,513 | ₩20,660 | -1.09% | 10.2만 |
|---|
| 2026.05.21 | ₩20,874 | ₩20,874 | ₩20,380 | ₩20,701 | -0.83% | 5.5만 |
|---|
| 2026.05.20 | ₩20,353 | ₩21,422 | ₩20,353 | ₩21,155 | +3.94% | 8.6만 |
|---|
| 2026.05.19 | ₩21,101 | ₩21,101 | ₩20,141 | ₩20,313 | -3.74% | 17.5만 |
|---|
| 2026.05.18 | ₩21,583 | ₩21,756 | ₩20,894 | ₩21,115 | -2.17% | 11.5만 |
|---|
| 2026.05.15 | ₩21,315 | ₩21,730 | ₩21,008 | ₩21,289 | -0.13% | 12.3만 |
|---|
| 2026.05.14 | ₩21,663 | ₩22,050 | ₩21,262 | ₩21,877 | +0.99% | 10.4만 |
|---|
| 2026.05.13 | ₩22,999 | ₩23,079 | ₩22,064 | ₩22,291 | -3.08% | 11.9만 |
|---|
| 2026.05.12 | ₩22,759 | ₩23,654 | ₩22,531 | ₩23,146 | +1.70% | 20.4만 |
|---|
| 2026.05.11 | ₩24,910 | ₩25,137 | ₩22,545 | ₩22,959 | -7.83% | 37.6만 |
|---|
| 2026.05.08 | ₩21,703 | ₩24,843 | ₩21,647 | ₩23,400 | +7.82% | 44.4만 |
|---|
| 2026.05.07 | ₩22,558 | ₩22,558 | ₩21,283 | ₩21,596 | -4.27% | 23.2만 |
|---|
| 2026.05.06 | ₩21,222 | ₩21,836 | ₩21,182 | ₩21,770 | +2.58% | 17.6만 |
|---|
| 2026.05.05 | ₩21,542 | ₩21,542 | ₩20,848 | ₩21,208 | -1.55% | 16.2만 |
|---|
| 2026.05.04 | ₩20,714 | ₩21,489 | ₩20,714 | ₩21,395 | +3.29% | 20.3만 |
|---|
| 2026.05.01 | ₩21,329 | ₩22,010 | ₩20,032 | ₩20,714 | -2.88% | 32.9만 |
|---|
| 2026.04.30 | ₩20,888 | ₩21,703 | ₩20,848 | ₩20,901 | +0.06% | 13.2만 |
|---|
| 2026.04.29 | ₩21,569 | ₩21,635 | ₩20,674 | ₩21,128 | -2.04% | 16.3만 |
|---|
| 2026.04.28 | ₩22,251 | ₩22,371 | ₩21,536 | ₩21,636 | -2.76% | 17.2만 |
|---|
| 2026.04.27 | ₩23,119 | ₩23,280 | ₩22,144 | ₩22,304 | -3.53% | 27.1만 |
|---|
| 2026.04.24 | ₩24,269 | ₩24,269 | ₩22,999 | ₩23,079 | -4.90% | 34.1만 |
|---|
| 2026.04.23 | ₩24,897 | ₩24,990 | ₩23,854 | ₩24,108 | -3.17% | 12.6만 |
|---|
| 2026.04.22 | ₩25,084 | ₩25,258 | ₩24,803 | ₩25,258 | +0.69% | 18.7만 |
|---|
| 2026.04.21 | ₩24,750 | ₩25,391 | ₩23,780 | ₩24,883 | +0.54% | 77.9만 |
|---|
| 2026.04.20 | ₩24,576 | ₩25,231 | ₩24,349 | ₩24,897 | +1.31% | 16.1만 |
|---|
| 2026.04.17 | ₩25,124 | ₩25,177 | ₩24,282 | ₩24,616 | -2.02% | 24.8만 |
|---|
| 2026.04.16 | ₩24,776 | ₩25,017 | ₩24,362 | ₩24,950 | +0.70% | 10.4만 |
|---|
| 2026.04.15 | ₩24,910 | ₩25,304 | ₩24,830 | ₩25,057 | +0.59% | 15.4만 |
|---|
| 2026.04.14 | ₩23,868 | ₩24,696 | ₩23,596 | ₩24,643 | +3.25% | 20.8만 |
|---|
| 2026.04.13 | ₩24,001 | ₩24,656 | ₩23,814 | ₩23,814 | -0.78% | 17.8만 |
|---|
| 2026.04.10 | ₩24,255 | ₩24,496 | ₩23,894 | ₩23,908 | -1.43% | 16.8만 |
|---|
| 2026.04.09 | ₩24,429 | ₩24,446 | ₩24,068 | ₩24,215 | -0.88% | 7.8만 |
|---|
| 2026.04.08 | ₩24,776 | ₩24,897 | ₩24,335 | ₩24,763 | -0.05% | 17.3만 |
|---|
| 2026.04.07 | ₩23,761 | ₩24,242 | ₩23,200 | ₩24,242 | +2.02% | 10.1만 |
|---|
| 2026.04.06 | ₩23,788 | ₩24,122 | ₩23,480 | ₩23,641 | -0.62% | 14.3만 |
|---|
| 2026.04.02 | ₩23,534 | ₩24,362 | ₩23,320 | ₩23,948 | +1.76% | 14.7만 |
|---|
| 2026.04.01 | ₩24,990 | ₩25,391 | ₩24,309 | ₩24,523 | -1.87% | 15.4만 |
|---|
| 2026.03.31 | ₩23,801 | ₩24,984 | ₩23,551 | ₩24,817 | +4.27% | 12.4만 |
|---|
| 2026.03.30 | ₩24,322 | ₩24,322 | ₩23,079 | ₩23,627 | -2.86% | 26.4만 |
|---|
| 2026.03.27 | ₩25,364 | ₩25,503 | ₩24,068 | ₩24,242 | -4.43% | 29.1만 |
|---|
| 2026.03.26 | ₩25,204 | ₩25,764 | ₩25,137 | ₩25,511 | +1.22% | 8.3만 |
|---|
| 2026.03.25 | ₩25,378 | ₩26,030 | ₩25,378 | ₩25,859 | +1.90% | 19.8만 |
|---|
| 2026.03.24 | ₩24,803 | ₩25,525 | ₩24,629 | ₩25,004 | +0.81% | 17.4만 |
|---|
| 2026.03.23 | ₩25,137 | ₩25,391 | ₩24,523 | ₩24,883 | -1.01% | 15.1만 |
|---|
| 2026.03.20 | ₩25,111 | ₩25,538 | ₩24,670 | ₩25,057 | -0.21% | 16.7만 |
|---|
| 2026.03.19 | ₩24,696 | ₩25,445 | ₩24,667 | ₩25,351 | +2.65% | 17만 |
|---|
| 2026.03.18 | ₩26,140 | ₩26,247 | ₩25,144 | ₩25,712 | -1.64% | 24.7만 |
|---|
| 2026.03.17 | ₩26,193 | ₩27,302 | ₩26,180 | ₩26,340 | +0.56% | 57.3만 |
|---|
| 2026.03.16 | ₩26,153 | ₩26,166 | ₩25,391 | ₩26,100 | -0.20% | 20.4만 |
|---|
| 2026.03.13 | ₩26,206 | ₩26,514 | ₩25,324 | ₩25,899 | -1.17% | 13.4만 |
|---|
| 2026.03.12 | ₩26,607 | ₩26,607 | ₩25,926 | ₩26,086 | -1.96% | 18.4만 |
|---|
| 2026.03.11 | ₩27,209 | ₩28,278 | ₩27,155 | ₩27,623 | +1.52% | 21.3만 |
|---|
| 2026.03.10 | ₩27,302 | ₩27,583 | ₩26,300 | ₩27,209 | -0.34% | 22만 |
|---|
| 2026.03.09 | ₩26,420 | ₩27,823 | ₩26,046 | ₩27,529 | +4.20% | 46.9만 |
|---|
| 2026.03.06 | ₩26,247 | ₩26,380 | ₩24,977 | ₩26,247 | 0.00% | 17.2만 |
|---|
| 2026.03.05 | ₩27,543 | ₩28,278 | ₩26,059 | ₩26,594 | -3.44% | 14.8만 |
|---|
| 2026.03.04 | ₩27,035 | ₩29,253 | ₩26,347 | ₩28,532 | +5.54% | 33.2만 |
|---|
| 2026.03.03 | ₩25,712 | ₩26,233 | ₩24,656 | ₩25,538 | -0.68% | 40.5만 |
|---|
| 2026.03.02 | ₩26,460 | ₩27,453 | ₩25,832 | ₩26,754 | +1.11% | 13.3만 |
|---|
| 2026.02.27 | ₩26,180 | ₩27,048 | ₩25,979 | ₩26,995 | +3.11% | 176.5만 |
|---|
| 2026.02.26 | ₩26,140 | ₩26,647 | ₩25,846 | ₩26,407 | +1.02% | 22.7만 |
|---|
| 2026.02.25 | ₩26,487 | ₩27,623 | ₩26,447 | ₩26,714 | +0.86% | 30.9만 |
|---|
| 2026.02.24 | ₩26,247 | ₩26,900 | ₩25,926 | ₩26,460 | +0.81% | 9.5만 |
|---|
| 2026.02.23 | ₩25,518 | ₩27,810 | ₩25,518 | ₩26,180 | +2.59% | 33.1만 |
|---|
| 2026.02.20 | ₩25,846 | ₩26,287 | ₩25,471 | ₩26,100 | +0.98% | 14.4만 |
|---|
| 2026.02.19 | ₩25,204 | ₩26,367 | ₩24,710 | ₩26,140 | +3.71% | 15.5만 |
|---|
| 2026.02.18 | ₩25,351 | ₩25,765 | ₩25,097 | ₩25,391 | +0.16% | 31.7만 |
|---|
| 2026.02.17 | ₩23,721 | ₩24,817 | ₩23,587 | ₩24,376 | +2.76% | 17.4만 |
|---|
| 2026.02.13 | ₩23,681 | ₩24,446 | ₩23,627 | ₩23,721 | +0.17% | 21.1만 |
|---|
| 2026.02.12 | ₩22,665 | ₩22,931 | ₩22,171 | ₩22,825 | +0.71% | 9.8만 |
|---|
| 2026.02.11 | ₩21,943 | ₩23,453 | ₩21,489 | ₩23,413 | +6.70% | 29.8만 |
|---|
| 2026.02.10 | ₩24,335 | ₩25,550 | ₩23,801 | ₩23,894 | -1.81% | 9.8만 |
|---|
| 2026.02.09 | ₩23,534 | ₩23,935 | ₩23,106 | ₩23,935 | +1.70% | 8.9만 |
|---|
| 2026.02.06 | ₩23,641 | ₩23,641 | ₩22,772 | ₩23,600 | -0.17% | 10.4만 |
|---|
| 2026.02.05 | ₩24,175 | ₩24,817 | ₩23,053 | ₩23,494 | -2.82% | 13만 |
|---|
| 2026.02.04 | ₩24,803 | ₩25,038 | ₩24,095 | ₩24,817 | +0.05% | 18.9만 |
|---|
| 2026.02.03 | ₩24,683 | ₩25,518 | ₩24,028 | ₩24,509 | -0.70% | 13.3만 |
|---|
| 2026.02.02 | ₩24,776 | ₩25,993 | ₩24,130 | ₩24,736 | -0.16% | 20만 |
|---|
| 2026.01.30 | ₩26,140 | ₩26,300 | ₩24,950 | ₩25,258 | -3.37% | 23.5만 |
|---|
| 2026.01.29 | ₩26,006 | ₩26,995 | ₩26,006 | ₩26,541 | +2.06% | 18.6만 |
|---|
| 2026.01.28 | ₩26,581 | ₩26,749 | ₩25,572 | ₩26,527 | -0.20% | 36.2만 |
|---|
| 2026.01.27 | ₩27,997 | ₩29,201 | ₩26,367 | ₩26,500 | -5.35% | 12.9만 |
|---|
| 2026.01.26 | ₩28,525 | ₩28,525 | ₩27,062 | ₩27,770 | -2.65% | 32.3만 |
|---|
| 2026.01.23 | ₩28,799 | ₩28,826 | ₩27,129 | ₩27,850 | -3.29% | 19.2만 |
|---|
| 2026.01.22 | ₩28,772 | ₩31,245 | ₩28,639 | ₩29,601 | +2.88% | 27.1만 |
|---|
| 2026.01.21 | ₩25,792 | ₩29,227 | ₩25,792 | ₩29,146 | +13.01% | 42.2만 |
|---|
| 2026.01.20 | ₩24,923 | ₩25,658 | ₩24,923 | ₩25,658 | +2.95% | 36.8만 |
|---|
| 2026.01.16 | ₩25,124 | ₩25,393 | ₩24,670 | ₩25,151 | +0.11% | 16.2만 |
|---|
| 2026.01.15 | ₩24,589 | ₩24,776 | ₩23,948 | ₩24,068 | -2.12% | 12.7만 |
|---|
| 2026.01.14 | ₩24,469 | ₩25,605 | ₩24,442 | ₩24,843 | +1.53% | 21.6만 |
|---|
| 2026.01.13 | ₩21,823 | ₩24,536 | ₩21,823 | ₩24,442 | +12.00% | 28.7만 |
|---|
| 2026.01.12 | ₩21,850 | ₩21,957 | ₩20,781 | ₩21,756 | -0.43% | 12.7만 |
|---|
| 2026.01.09 | ₩21,877 | ₩22,358 | ₩21,663 | ₩21,730 | -0.67% | 6.7만 |
|---|
| 2026.01.08 | ₩22,491 | ₩22,491 | ₩21,542 | ₩21,569 | -4.10% | 7.3만 |
|---|
| 2026.01.07 | ₩22,117 | ₩23,627 | ₩22,050 | ₩22,932 | +3.69% | 9.9만 |
|---|
| 2026.01.06 | ₩20,874 | ₩23,093 | ₩20,874 | ₩22,732 | +8.90% | 14.8만 |
|---|
| 2026.01.05 | ₩20,393 | ₩21,035 | ₩20,393 | ₩20,741 | +1.70% | 13.7만 |
|---|
| 2026.01.02 | ₩19,698 | ₩20,393 | ₩19,698 | ₩20,166 | +2.37% | 6.6만 |
|---|
| 2025.12.31 | ₩20,193 | ₩20,193 | ₩19,351 | ₩19,645 | -2.71% | 16.2만 |
|---|
| 2025.12.30 | ₩20,727 | ₩20,727 | ₩20,139 | ₩20,219 | -2.45% | 13.6만 |
|---|
| 2025.12.29 | ₩20,460 | ₩20,686 | ₩20,433 | ₩20,620 | +0.78% | 12.7만 |
|---|
| 2025.12.26 | ₩21,422 | ₩21,436 | ₩20,607 | ₩20,714 | -3.31% | 13.8만 |
|---|
| 2025.12.24 | ₩21,796 | ₩22,050 | ₩21,796 | ₩22,050 | +1.16% | 10.7만 |
|---|
| 2025.12.23 | ₩23,093 | ₩23,146 | ₩21,716 | ₩21,823 | -5.50% | 9.5만 |
|---|
| 2025.12.22 | ₩22,465 | ₩23,801 | ₩22,384 | ₩23,146 | +3.03% | 36.8만 |
|---|
| 2025.12.19 | ₩21,168 | ₩22,812 | ₩21,168 | ₩22,598 | +6.76% | 10.8만 |
|---|
| 2025.12.18 | ₩21,248 | ₩21,716 | ₩21,115 | ₩21,128 | -0.57% | 7.3만 |
|---|
| 2025.12.17 | ₩21,208 | ₩21,877 | ₩21,195 | ₩21,482 | +1.29% | 8.9만 |
|---|
| 2025.12.16 | ₩21,101 | ₩21,182 | ₩20,741 | ₩21,182 | +0.38% | 11.4만 |
|---|
| 2025.12.15 | ₩20,781 | ₩21,262 | ₩20,508 | ₩21,101 | +1.54% | 10.1만 |
|---|
| 2025.12.12 | ₩20,901 | ₩21,315 | ₩20,834 | ₩20,888 | -0.06% | 7만 |
|---|
| 2025.12.11 | ₩20,714 | ₩20,995 | ₩20,714 | ₩20,981 | +1.29% | 6.2만 |
|---|
| 2025.12.10 | ₩20,674 | ₩21,048 | ₩20,660 | ₩20,995 | +1.55% | 6.8만 |
|---|
| 2025.12.09 | ₩20,447 | ₩20,781 | ₩20,193 | ₩20,767 | +1.57% | 7.7만 |
|---|
| 2025.12.08 | ₩20,179 | ₩20,554 | ₩20,139 | ₩20,554 | +1.85% | 7.4만 |
|---|
| 2025.12.05 | ₩19,605 | ₩20,408 | ₩19,605 | ₩20,407 | +4.09% | 14.2만 |
|---|
| 2025.12.04 | ₩19,351 | ₩19,725 | ₩19,110 | ₩19,565 | +1.10% | 9.6만 |
|---|
| 2025.12.03 | ₩18,963 | ₩19,725 | ₩18,963 | ₩19,725 | +4.02% | 9.5만 |
|---|
| 2025.12.02 | ₩19,057 | ₩19,378 | ₩18,924 | ₩19,003 | -0.28% | 15.4만 |
|---|
| 2025.12.01 | ₩19,538 | ₩19,728 | ₩18,981 | ₩19,017 | -2.67% | 33.9만 |
|---|
| 2025.11.28 | ₩19,511 | ₩20,179 | ₩19,511 | ₩20,179 | +3.42% | 8.1만 |
|---|
| 2025.11.26 | ₩19,778 | ₩20,046 | ₩19,645 | ₩19,912 | +0.68% | 22.4만 |
|---|
| 2025.11.25 | ₩19,378 | ₩19,778 | ₩19,324 | ₩19,778 | +2.07% | 15.5만 |
|---|
| 2025.11.24 | ₩19,244 | ₩19,645 | ₩19,110 | ₩19,378 | +0.69% | 21.1만 |
|---|
| 2025.11.21 | ₩18,308 | ₩19,378 | ₩18,228 | ₩19,378 | +5.84% | 34.6만 |
|---|
| 2025.11.20 | ₩19,778 | ₩20,046 | ₩18,175 | ₩18,175 | -8.11% | 20.5만 |
|---|
| 2025.11.19 | ₩20,313 | ₩20,447 | ₩19,645 | ₩19,778 | -2.63% | 14.5만 |
|---|
| 2025.11.18 | ₩20,046 | ₩20,447 | ₩19,511 | ₩20,313 | +1.33% | 12.9만 |
|---|
| 2025.11.17 | ₩20,046 | ₩20,580 | ₩19,912 | ₩20,179 | +0.67% | 18.4만 |
|---|
| 2025.11.14 | ₩19,912 | ₩20,313 | ₩19,778 | ₩20,179 | +1.34% | 13.6만 |
|---|
| 2025.11.13 | ₩20,848 | ₩20,981 | ₩20,179 | ₩20,179 | -3.21% | 9.7만 |
|---|
| 2025.11.12 | ₩21,115 | ₩21,516 | ₩21,115 | ₩21,382 | +1.27% | 13.5만 |
|---|
| 2025.11.11 | ₩20,447 | ₩21,382 | ₩20,447 | ₩21,382 | +4.58% | 10만 |
|---|
| 2025.11.10 | ₩20,447 | ₩20,714 | ₩19,912 | ₩20,580 | +0.65% | 14.1만 |
|---|
| 2025.11.07 | ₩19,912 | ₩20,447 | ₩19,645 | ₩20,313 | +2.01% | 14.6만 |
|---|
| 2025.11.06 | ₩20,714 | ₩21,115 | ₩19,778 | ₩20,179 | -2.58% | 23.3만 |
|---|
| 2025.11.05 | ₩20,313 | ₩20,313 | ₩19,778 | ₩19,778 | -2.63% | 13.1만 |
|---|
| 2025.11.04 | ₩20,981 | ₩21,115 | ₩19,912 | ₩20,046 | -4.46% | 23.6만 |
|---|
| 2025.11.03 | ₩22,184 | ₩22,184 | ₩20,714 | ₩20,981 | -5.42% | 26.4만 |
|---|
| 2025.10.31 | ₩22,852 | ₩22,852 | ₩22,184 | ₩22,318 | -2.34% | 17.5만 |
|---|
| 2025.10.30 | ₩20,714 | ₩23,520 | ₩20,313 | ₩22,852 | +10.32% | 43.8만 |
|---|
| 2025.10.29 | ₩21,649 | ₩21,783 | ₩20,848 | ₩21,115 | -2.47% | 24.3만 |
|---|
| 2025.10.28 | ₩22,451 | ₩22,585 | ₩21,382 | ₩21,516 | -4.17% | 17.5만 |
|---|
| 2025.10.27 | ₩22,451 | ₩22,718 | ₩22,318 | ₩22,318 | -0.60% | 18.2만 |
|---|
| 2025.10.24 | ₩22,184 | ₩22,451 | ₩21,917 | ₩22,318 | +0.60% | 28.2만 |
|---|
| 2025.10.23 | ₩21,649 | ₩22,318 | ₩21,583 | ₩22,050 | +1.85% | 19.8만 |
|---|
| 2025.10.22 | ₩22,986 | ₩22,986 | ₩22,184 | ₩22,585 | -1.74% | 13.4만 |
|---|
| 2025.10.21 | ₩22,852 | ₩22,986 | ₩22,451 | ₩22,986 | +0.58% | 9만 |
|---|
| 2025.10.20 | ₩22,184 | ₩23,253 | ₩22,104 | ₩22,585 | +1.81% | 27.9만 |
|---|
| 2025.10.17 | ₩22,318 | ₩22,545 | ₩21,649 | ₩21,917 | -1.80% | 18.7만 |
|---|
| 2025.10.16 | ₩23,119 | ₩23,427 | ₩22,585 | ₩22,585 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩22,451 | ₩23,387 | ₩22,451 | ₩23,253 | +3.57% | 15.3만 |
|---|
| 2025.10.14 | ₩22,318 | ₩22,585 | ₩22,064 | ₩22,184 | -0.60% | 12.4만 |
|---|
| 2025.10.13 | ₩22,718 | ₩23,387 | ₩22,451 | ₩22,585 | -0.59% | 21.9만 |
|---|
| 2025.10.10 | ₩23,253 | ₩23,520 | ₩22,184 | ₩22,585 | -2.87% | 35.2만 |
|---|