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 | ₩53,104 | ₩58,348 | ₩52,878 | ₩58,215 | +9.62% | 53.4만 |
| 2026.10.08 | ₩52,664 | ₩53,178 | ₩51,903 | ₩52,931 | +0.51% | 13.4만 |
| 2026.10.07 | ₩50,783 | ₩53,705 | ₩50,609 | ₩53,638 | +5.62% | 31만 |
| 2026.10.06 | ₩54,545 | ₩56,794 | ₩51,550 | ₩51,623 | -5.36% | 36.2만 |
| 2026.10.05 | ₩52,464 | ₩55,411 | ₩51,236 | ₩54,959 | +4.76% | 32.6만 |
| 2026.10.02 | ₩52,184 | ₩52,744 | ₩50,262 | ₩52,170 | -0.03% | 18.6만 |
| 2026.10.01 | ₩50,743 | ₩54,092 | ₩50,743 | ₩51,850 | +2.18% | 18만 |
| 2026.09.30 | ₩52,130 | ₩54,045 | ₩51,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,651 |
| +2.92% |
| 51.5만 |
| 2026.09.29 | ₩54,399 | ₩56,884 | ₩53,945 | ₩55,786 | +2.55% | 27.7만 |
|---|
| 2026.09.28 | ₩53,731 | ₩54,799 | ₩52,317 | ₩54,185 | +0.84% | 39.4만 |
|---|
| 2026.09.25 | ₩53,545 | ₩55,439 | ₩53,078 | ₩54,399 | +1.59% | 23.9만 |
|---|
| 2026.09.24 | ₩50,036 | ₩53,932 | ₩50,036 | ₩53,932 | +7.79% | 27.4만 |
|---|
| 2026.09.23 | ₩51,530 | ₩53,998 | ₩51,210 | ₩52,090 | +1.09% | 57.8만 |
|---|
| 2026.09.22 | ₩48,208 | ₩52,878 | ₩48,087 | ₩51,810 | +7.47% | 25.2만 |
|---|
| 2026.09.21 | ₩46,673 | ₩50,169 | ₩46,259 | ₩49,275 | +5.57% | 36.1만 |
|---|
| 2026.09.18 | ₩46,019 | ₩46,019 | ₩44,245 | ₩44,952 | -2.32% | 19.3만 |
|---|
| 2026.09.17 | ₩44,405 | ₩46,700 | ₩43,871 | ₩45,726 | +2.97% | 27.7만 |
|---|
| 2026.09.16 | ₩43,698 | ₩44,512 | ₩43,057 | ₩44,071 | +0.85% | 42만 |
|---|
| 2026.09.15 | ₩44,125 | ₩44,138 | ₩42,697 | ₩43,417 | -1.60% | 16.5만 |
|---|
| 2026.09.14 | ₩43,498 | ₩44,245 | ₩42,247 | ₩44,151 | +1.50% | 15.3만 |
|---|
| 2026.09.11 | ₩41,616 | ₩44,965 | ₩41,042 | ₩43,564 | +4.68% | 25만 |
|---|
| 2026.09.10 | ₩40,976 | ₩41,603 | ₩39,708 | ₩41,603 | +1.53% | 21.8만 |
|---|
| 2026.09.09 | ₩43,457 | ₩43,804 | ₩42,048 | ₩42,137 | -3.04% | 32.7만 |
|---|
| 2026.09.08 | ₩44,712 | ₩44,712 | ₩43,177 | ₩43,351 | -3.04% | 24.7만 |
|---|
| 2026.09.04 | ₩46,406 | ₩46,553 | ₩43,704 | ₩44,658 | -3.77% | 16.8만 |
|---|
| 2026.09.03 | ₩44,405 | ₩45,339 | ₩43,978 | ₩45,232 | +1.86% | 16.6만 |
|---|
| 2026.09.02 | ₩46,580 | ₩47,999 | ₩45,634 | ₩46,740 | +0.34% | 22.1만 |
|---|
| 2026.09.01 | ₩43,818 | ₩47,727 | ₩43,671 | ₩47,727 | +8.92% | 26.6만 |
|---|
| 2026.08.31 | ₩42,697 | ₩45,032 | ₩42,243 | ₩44,365 | +3.91% | 28.3만 |
|---|
| 2026.08.28 | ₩43,364 | ₩43,634 | ₩42,390 | ₩43,524 | +0.37% | 19.5만 |
|---|
| 2026.08.27 | ₩44,925 | ₩45,285 | ₩43,478 | ₩44,552 | -0.83% | 20.1만 |
|---|
| 2026.08.26 | ₩48,554 | ₩48,675 | ₩46,113 | ₩47,260 | -2.67% | 43.2만 |
|---|
| 2026.08.25 | ₩45,566 | ₩50,142 | ₩45,205 | ₩49,328 | +8.26% | 23.4만 |
|---|
| 2026.08.24 | ₩45,366 | ₩45,873 | ₩41,976 | ₩44,231 | -2.50% | 21.9만 |
|---|
| 2026.08.21 | ₩42,550 | ₩50,036 | ₩42,550 | ₩45,926 | +7.93% | 55.8만 |
|---|
| 2026.08.20 | ₩47,540 | ₩48,675 | ₩41,216 | ₩42,697 | -10.19% | 132.3만 |
|---|
| 2026.08.19 | ₩37,186 | ₩56,560 | ₩36,426 | ₩56,040 | +50.70% | 456.4만 |
|---|
| 2026.08.18 | ₩20,815 | ₩21,082 | ₩20,548 | ₩20,815 | 0.00% | 7.2만 |
|---|
| 2026.08.17 | ₩21,162 | ₩21,387 | ₩20,748 | ₩21,188 | +0.13% | 11.7만 |
|---|
| 2026.08.14 | ₩20,841 | ₩20,994 | ₩20,294 | ₩20,922 | +0.38% | 11.8만 |
|---|
| 2026.08.13 | ₩21,135 | ₩21,389 | ₩20,695 | ₩20,988 | -0.69% | 6만 |
|---|
| 2026.08.12 | ₩20,468 | ₩21,469 | ₩20,348 | ₩21,282 | +3.98% | 11.7만 |
|---|
| 2026.08.11 | ₩20,615 | ₩20,761 | ₩20,254 | ₩20,561 | -0.26% | 6만 |
|---|
| 2026.08.10 | ₩20,588 | ₩20,615 | ₩20,109 | ₩20,575 | -0.06% | 8.9만 |
|---|
| 2026.08.07 | ₩19,187 | ₩20,334 | ₩19,187 | ₩20,334 | +5.98% | 11.9만 |
|---|
| 2026.08.06 | ₩20,108 | ₩20,241 | ₩18,840 | ₩18,973 | -5.64% | 16.5만 |
|---|
| 2026.08.05 | ₩20,388 | ₩20,628 | ₩19,674 | ₩19,867 | -2.55% | 13.9만 |
|---|
| 2026.08.04 | ₩19,761 | ₩20,268 | ₩19,707 | ₩20,028 | +1.35% | 10.4만 |
|---|
| 2026.08.03 | ₩19,347 | ₩20,161 | ₩18,693 | ₩19,454 | +0.55% | 14.3만 |
|---|
| 2026.07.31 | ₩19,988 | ₩20,468 | ₩19,214 | ₩19,214 | -3.87% | 18.4만 |
|---|
| 2026.07.30 | ₩19,334 | ₩20,108 | ₩19,040 | ₩20,041 | +3.66% | 11만 |
|---|
| 2026.07.29 | ₩19,587 | ₩19,787 | ₩19,207 | ₩19,360 | -1.16% | 9만 |
|---|
| 2026.07.28 | ₩19,534 | ₩19,734 | ₩18,947 | ₩19,734 | +1.02% | 12.2만 |
|---|
| 2026.07.27 | ₩19,347 | ₩20,014 | ₩19,280 | ₩19,547 | +1.03% | 11.8만 |
|---|
| 2026.07.24 | ₩20,094 | ₩20,188 | ₩19,080 | ₩19,160 | -4.65% | 24.1만 |
|---|
| 2026.07.23 | ₩20,174 | ₩20,545 | ₩19,881 | ₩20,228 | +0.26% | 18.4만 |
|---|
| 2026.07.22 | ₩21,268 | ₩21,348 | ₩20,641 | ₩20,815 | -2.13% | 17.4만 |
|---|
| 2026.07.21 | ₩21,348 | ₩21,606 | ₩21,002 | ₩21,308 | -0.19% | 26.9만 |
|---|
| 2026.07.20 | ₩21,896 | ₩22,069 | ₩21,114 | ₩21,322 | -2.62% | 18.5만 |
|---|
| 2026.07.17 | ₩21,909 | ₩22,276 | ₩21,615 | ₩21,909 | 0.00% | 23.6만 |
|---|
| 2026.07.16 | ₩23,643 | ₩23,643 | ₩22,202 | ₩22,309 | -5.64% | 22.2만 |
|---|
| 2026.07.15 | ₩24,150 | ₩24,404 | ₩23,638 | ₩24,391 | +0.99% | 24.1만 |
|---|
| 2026.07.14 | ₩24,017 | ₩24,511 | ₩23,497 | ₩24,137 | +0.50% | 17.6만 |
|---|
| 2026.07.13 | ₩23,670 | ₩24,497 | ₩23,350 | ₩23,924 | +1.07% | 15.9만 |
|---|
| 2026.07.10 | ₩26,606 | ₩26,614 | ₩23,884 | ₩24,284 | -8.73% | 33.5만 |
|---|
| 2026.07.09 | ₩25,778 | ₩26,552 | ₩25,471 | ₩26,472 | +2.69% | 23.3만 |
|---|
| 2026.07.08 | ₩27,446 | ₩27,446 | ₩26,219 | ₩26,432 | -3.69% | 42.6만 |
|---|
| 2026.07.07 | ₩28,580 | ₩28,687 | ₩27,233 | ₩27,926 | -2.29% | 19.1만 |
|---|
| 2026.07.06 | ₩27,620 | ₩29,554 | ₩27,206 | ₩28,540 | +3.33% | 33만 |
|---|
| 2026.07.02 | ₩26,045 | ₩28,340 | ₩26,045 | ₩28,060 | +7.74% | 28.9만 |
|---|
| 2026.07.01 | ₩25,765 | ₩26,752 | ₩25,551 | ₩26,525 | +2.95% | 29.8만 |
|---|
| 2026.06.30 | ₩25,618 | ₩26,686 | ₩25,558 | ₩25,792 | +0.68% | 17.7만 |
|---|
| 2026.06.29 | ₩25,044 | ₩25,712 | ₩24,698 | ₩25,605 | +2.24% | 17.4만 |
|---|
| 2026.06.26 | ₩22,923 | ₩25,618 | ₩22,803 | ₩24,951 | +8.85% | 31.1만 |
|---|
| 2026.06.25 | ₩23,003 | ₩23,363 | ₩22,329 | ₩22,858 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,777 | ₩24,110 | ₩23,403 | ₩23,457 | -1.35% | 14만 |
|---|
| 2026.06.23 | ₩22,936 | ₩24,568 | ₩22,936 | ₩23,590 | +2.85% | 12.6만 |
|---|
| 2026.06.22 | ₩24,764 | ₩25,098 | ₩22,645 | ₩23,216 | -6.25% | 14.2만 |
|---|
| 2026.06.18 | ₩24,604 | ₩25,884 | ₩23,523 | ₩24,551 | -0.22% | 20.8만 |
|---|
| 2026.06.17 | ₩22,456 | ₩24,471 | ₩22,136 | ₩24,257 | +8.02% | 24.7만 |
|---|
| 2026.06.16 | ₩21,362 | ₩23,096 | ₩21,262 | ₩22,309 | +4.43% | 14.9만 |
|---|
| 2026.06.15 | ₩21,002 | ₩21,308 | ₩20,681 | ₩21,268 | +1.27% | 55.1만 |
|---|
| 2026.06.12 | ₩20,641 | ₩21,202 | ₩20,601 | ₩20,668 | +0.13% | 9.6만 |
|---|
| 2026.06.11 | ₩19,587 | ₩20,748 | ₩19,587 | ₩20,521 | +4.77% | 7.9만 |
|---|
| 2026.06.10 | ₩20,161 | ₩20,621 | ₩19,667 | ₩19,814 | -1.72% | 5.8만 |
|---|
| 2026.06.09 | ₩20,521 | ₩20,521 | ₩19,541 | ₩20,401 | -0.59% | 7.8만 |
|---|
| 2026.06.08 | ₩20,495 | ₩20,761 | ₩20,001 | ₩20,321 | -0.85% | 10.5만 |
|---|
| 2026.06.05 | ₩21,322 | ₩21,402 | ₩19,827 | ₩20,268 | -4.94% | 9.9만 |
|---|
| 2026.06.04 | ₩20,828 | ₩21,549 | ₩20,828 | ₩21,442 | +2.95% | 12.9만 |
|---|
| 2026.06.03 | ₩19,947 | ₩21,282 | ₩19,947 | ₩21,162 | +6.09% | 17.9만 |
|---|
| 2026.06.02 | ₩20,094 | ₩20,108 | ₩19,347 | ₩20,014 | -0.40% | 12.1만 |
|---|
| 2026.06.01 | ₩20,548 | ₩20,601 | ₩19,440 | ₩20,081 | -2.27% | 27.8만 |
|---|
| 2026.05.29 | ₩20,588 | ₩21,135 | ₩20,388 | ₩20,615 | +0.13% | 18.9만 |
|---|
| 2026.05.28 | ₩20,468 | ₩20,548 | ₩19,941 | ₩20,548 | +0.39% | 9.9만 |
|---|
| 2026.05.27 | ₩20,575 | ₩21,255 | ₩20,575 | ₩20,815 | +1.17% | 12.5만 |
|---|
| 2026.05.26 | ₩20,641 | ₩21,122 | ₩20,330 | ₩20,575 | -0.32% | 12.8만 |
|---|
| 2026.05.22 | ₩20,855 | ₩20,995 | ₩20,481 | ₩20,628 | -1.09% | 10.2만 |
|---|
| 2026.05.21 | ₩20,841 | ₩20,841 | ₩20,348 | ₩20,668 | -0.83% | 5.5만 |
|---|
| 2026.05.20 | ₩20,321 | ₩21,389 | ₩20,321 | ₩21,122 | +3.94% | 8.6만 |
|---|
| 2026.05.19 | ₩21,068 | ₩21,068 | ₩20,109 | ₩20,281 | -3.74% | 17.5만 |
|---|
| 2026.05.18 | ₩21,549 | ₩21,722 | ₩20,861 | ₩21,082 | -2.17% | 11.5만 |
|---|
| 2026.05.15 | ₩21,282 | ₩21,695 | ₩20,975 | ₩21,255 | -0.13% | 12.3만 |
|---|
| 2026.05.14 | ₩21,629 | ₩22,016 | ₩21,228 | ₩21,842 | +0.99% | 10.4만 |
|---|
| 2026.05.13 | ₩22,963 | ₩23,043 | ₩22,029 | ₩22,256 | -3.08% | 11.9만 |
|---|
| 2026.05.12 | ₩22,723 | ₩23,617 | ₩22,496 | ₩23,110 | +1.70% | 20.4만 |
|---|
| 2026.05.11 | ₩24,871 | ₩25,098 | ₩22,509 | ₩22,923 | -7.83% | 37.6만 |
|---|
| 2026.05.08 | ₩21,669 | ₩24,804 | ₩21,613 | ₩23,363 | +7.82% | 44.4만 |
|---|
| 2026.05.07 | ₩22,523 | ₩22,523 | ₩21,250 | ₩21,562 | -4.27% | 23.2만 |
|---|
| 2026.05.06 | ₩21,188 | ₩21,802 | ₩21,148 | ₩21,735 | +2.58% | 17.6만 |
|---|
| 2026.05.05 | ₩21,509 | ₩21,509 | ₩20,815 | ₩21,175 | -1.55% | 16.2만 |
|---|
| 2026.05.04 | ₩20,681 | ₩21,455 | ₩20,681 | ₩21,362 | +3.29% | 20.3만 |
|---|
| 2026.05.01 | ₩21,295 | ₩21,976 | ₩20,001 | ₩20,681 | -2.88% | 32.9만 |
|---|
| 2026.04.30 | ₩20,855 | ₩21,669 | ₩20,815 | ₩20,868 | +0.06% | 13.2만 |
|---|
| 2026.04.29 | ₩21,535 | ₩21,601 | ₩20,641 | ₩21,095 | -2.04% | 16.3만 |
|---|
| 2026.04.28 | ₩22,216 | ₩22,336 | ₩21,502 | ₩21,602 | -2.76% | 17.2만 |
|---|
| 2026.04.27 | ₩23,083 | ₩23,243 | ₩22,109 | ₩22,269 | -3.53% | 27.1만 |
|---|
| 2026.04.24 | ₩24,231 | ₩24,231 | ₩22,963 | ₩23,043 | -4.90% | 34.1만 |
|---|
| 2026.04.23 | ₩24,858 | ₩24,951 | ₩23,817 | ₩24,070 | -3.17% | 12.6만 |
|---|
| 2026.04.22 | ₩25,044 | ₩25,218 | ₩24,764 | ₩25,218 | +0.69% | 18.7만 |
|---|
| 2026.04.21 | ₩24,711 | ₩25,351 | ₩23,742 | ₩24,844 | +0.54% | 77.9만 |
|---|
| 2026.04.20 | ₩24,537 | ₩25,191 | ₩24,311 | ₩24,858 | +1.31% | 16.1만 |
|---|
| 2026.04.17 | ₩25,084 | ₩25,138 | ₩24,244 | ₩24,577 | -2.02% | 24.8만 |
|---|
| 2026.04.16 | ₩24,738 | ₩24,978 | ₩24,324 | ₩24,911 | +0.70% | 10.4만 |
|---|
| 2026.04.15 | ₩24,871 | ₩25,265 | ₩24,791 | ₩25,018 | +0.59% | 15.4만 |
|---|
| 2026.04.14 | ₩23,830 | ₩24,657 | ₩23,559 | ₩24,604 | +3.25% | 20.8만 |
|---|
| 2026.04.13 | ₩23,964 | ₩24,617 | ₩23,777 | ₩23,777 | -0.78% | 17.8만 |
|---|
| 2026.04.10 | ₩24,217 | ₩24,457 | ₩23,857 | ₩23,870 | -1.43% | 16.8만 |
|---|
| 2026.04.09 | ₩24,391 | ₩24,408 | ₩24,030 | ₩24,177 | -0.88% | 7.8만 |
|---|
| 2026.04.08 | ₩24,738 | ₩24,858 | ₩24,297 | ₩24,724 | -0.05% | 17.3만 |
|---|
| 2026.04.07 | ₩23,723 | ₩24,204 | ₩23,163 | ₩24,204 | +2.02% | 10.1만 |
|---|
| 2026.04.06 | ₩23,750 | ₩24,084 | ₩23,443 | ₩23,603 | -0.62% | 14.3만 |
|---|
| 2026.04.02 | ₩23,497 | ₩24,324 | ₩23,283 | ₩23,910 | +1.76% | 14.7만 |
|---|
| 2026.04.01 | ₩24,951 | ₩25,351 | ₩24,271 | ₩24,484 | -1.87% | 15.4만 |
|---|
| 2026.03.31 | ₩23,764 | ₩24,944 | ₩23,514 | ₩24,778 | +4.27% | 12.4만 |
|---|
| 2026.03.30 | ₩24,284 | ₩24,284 | ₩23,043 | ₩23,590 | -2.86% | 26.4만 |
|---|
| 2026.03.27 | ₩25,325 | ₩25,463 | ₩24,030 | ₩24,204 | -4.43% | 29.1만 |
|---|
| 2026.03.26 | ₩25,165 | ₩25,724 | ₩25,098 | ₩25,471 | +1.22% | 8.3만 |
|---|
| 2026.03.25 | ₩25,338 | ₩25,989 | ₩25,338 | ₩25,818 | +1.90% | 19.8만 |
|---|
| 2026.03.24 | ₩24,764 | ₩25,485 | ₩24,591 | ₩24,964 | +0.81% | 17.4만 |
|---|
| 2026.03.23 | ₩25,098 | ₩25,351 | ₩24,484 | ₩24,844 | -1.01% | 15.1만 |
|---|
| 2026.03.20 | ₩25,071 | ₩25,498 | ₩24,631 | ₩25,018 | -0.21% | 16.7만 |
|---|
| 2026.03.19 | ₩24,657 | ₩25,405 | ₩24,628 | ₩25,311 | +2.65% | 17만 |
|---|
| 2026.03.18 | ₩26,099 | ₩26,205 | ₩25,104 | ₩25,672 | -1.64% | 24.7만 |
|---|
| 2026.03.17 | ₩26,152 | ₩27,259 | ₩26,139 | ₩26,299 | +0.56% | 57.3만 |
|---|
| 2026.03.16 | ₩26,112 | ₩26,125 | ₩25,351 | ₩26,058 | -0.20% | 20.4만 |
|---|
| 2026.03.13 | ₩26,165 | ₩26,472 | ₩25,285 | ₩25,858 | -1.17% | 13.4만 |
|---|
| 2026.03.12 | ₩26,566 | ₩26,566 | ₩25,885 | ₩26,045 | -1.96% | 18.4만 |
|---|
| 2026.03.11 | ₩27,166 | ₩28,233 | ₩27,113 | ₩27,580 | +1.52% | 21.3만 |
|---|
| 2026.03.10 | ₩27,259 | ₩27,540 | ₩26,259 | ₩27,166 | -0.34% | 22만 |
|---|
| 2026.03.09 | ₩26,379 | ₩27,780 | ₩26,005 | ₩27,486 | +4.20% | 46.9만 |
|---|
| 2026.03.06 | ₩26,205 | ₩26,339 | ₩24,938 | ₩26,205 | 0.00% | 17.2만 |
|---|
| 2026.03.05 | ₩27,500 | ₩28,233 | ₩26,018 | ₩26,552 | -3.44% | 14.8만 |
|---|
| 2026.03.04 | ₩26,992 | ₩29,207 | ₩26,305 | ₩28,487 | +5.54% | 33.2만 |
|---|
| 2026.03.03 | ₩25,672 | ₩26,192 | ₩24,617 | ₩25,498 | -0.68% | 40.5만 |
|---|
| 2026.03.02 | ₩26,419 | ₩27,410 | ₩25,792 | ₩26,712 | +1.11% | 13.3만 |
|---|
| 2026.02.27 | ₩26,139 | ₩27,006 | ₩25,938 | ₩26,952 | +3.11% | 176.5만 |
|---|
| 2026.02.26 | ₩26,099 | ₩26,606 | ₩25,805 | ₩26,365 | +1.02% | 22.7만 |
|---|
| 2026.02.25 | ₩26,445 | ₩27,580 | ₩26,405 | ₩26,672 | +0.86% | 30.9만 |
|---|
| 2026.02.24 | ₩26,205 | ₩26,858 | ₩25,885 | ₩26,419 | +0.81% | 9.5만 |
|---|
| 2026.02.23 | ₩25,478 | ₩27,766 | ₩25,478 | ₩26,139 | +2.59% | 33.1만 |
|---|
| 2026.02.20 | ₩25,805 | ₩26,245 | ₩25,431 | ₩26,058 | +0.98% | 14.4만 |
|---|
| 2026.02.19 | ₩25,165 | ₩26,325 | ₩24,671 | ₩26,099 | +3.71% | 15.5만 |
|---|
| 2026.02.18 | ₩25,311 | ₩25,725 | ₩25,058 | ₩25,351 | +0.16% | 31.7만 |
|---|
| 2026.02.17 | ₩23,683 | ₩24,778 | ₩23,550 | ₩24,337 | +2.76% | 17.4만 |
|---|
| 2026.02.13 | ₩23,643 | ₩24,408 | ₩23,590 | ₩23,683 | +0.17% | 21.1만 |
|---|
| 2026.02.12 | ₩22,629 | ₩22,895 | ₩22,136 | ₩22,790 | +0.71% | 9.8만 |
|---|
| 2026.02.11 | ₩21,909 | ₩23,417 | ₩21,455 | ₩23,377 | +6.70% | 29.8만 |
|---|
| 2026.02.10 | ₩24,297 | ₩25,510 | ₩23,764 | ₩23,857 | -1.81% | 9.8만 |
|---|
| 2026.02.09 | ₩23,497 | ₩23,897 | ₩23,070 | ₩23,897 | +1.70% | 8.9만 |
|---|
| 2026.02.06 | ₩23,603 | ₩23,603 | ₩22,736 | ₩23,563 | -0.17% | 10.4만 |
|---|
| 2026.02.05 | ₩24,137 | ₩24,778 | ₩23,016 | ₩23,457 | -2.82% | 13만 |
|---|
| 2026.02.04 | ₩24,764 | ₩24,999 | ₩24,057 | ₩24,778 | +0.05% | 18.9만 |
|---|
| 2026.02.03 | ₩24,644 | ₩25,478 | ₩23,990 | ₩24,471 | -0.70% | 13.3만 |
|---|
| 2026.02.02 | ₩24,738 | ₩25,952 | ₩24,092 | ₩24,698 | -0.16% | 20만 |
|---|
| 2026.01.30 | ₩26,099 | ₩26,259 | ₩24,911 | ₩25,218 | -3.37% | 23.5만 |
|---|
| 2026.01.29 | ₩25,965 | ₩26,952 | ₩25,965 | ₩26,499 | +2.06% | 18.6만 |
|---|
| 2026.01.28 | ₩26,539 | ₩26,707 | ₩25,531 | ₩26,485 | -0.20% | 36.2만 |
|---|
| 2026.01.27 | ₩27,953 | ₩29,155 | ₩26,325 | ₩26,459 | -5.35% | 12.9만 |
|---|
| 2026.01.26 | ₩28,480 | ₩28,480 | ₩27,019 | ₩27,726 | -2.65% | 32.3만 |
|---|
| 2026.01.23 | ₩28,754 | ₩28,780 | ₩27,086 | ₩27,806 | -3.29% | 19.2만 |
|---|
| 2026.01.22 | ₩28,727 | ₩31,195 | ₩28,594 | ₩29,554 | +2.88% | 27.1만 |
|---|
| 2026.01.21 | ₩25,752 | ₩29,181 | ₩25,752 | ₩29,101 | +13.01% | 42.2만 |
|---|
| 2026.01.20 | ₩24,884 | ₩25,618 | ₩24,884 | ₩25,618 | +2.95% | 36.8만 |
|---|
| 2026.01.16 | ₩25,084 | ₩25,353 | ₩24,631 | ₩25,111 | +0.11% | 16.2만 |
|---|
| 2026.01.15 | ₩24,551 | ₩24,738 | ₩23,910 | ₩24,030 | -2.12% | 12.7만 |
|---|
| 2026.01.14 | ₩24,431 | ₩25,565 | ₩24,404 | ₩24,804 | +1.53% | 21.6만 |
|---|
| 2026.01.13 | ₩21,789 | ₩24,497 | ₩21,789 | ₩24,404 | +12.00% | 28.7만 |
|---|
| 2026.01.12 | ₩21,815 | ₩21,922 | ₩20,748 | ₩21,722 | -0.43% | 12.7만 |
|---|
| 2026.01.09 | ₩21,842 | ₩22,323 | ₩21,629 | ₩21,695 | -0.67% | 6.7만 |
|---|
| 2026.01.08 | ₩22,456 | ₩22,456 | ₩21,509 | ₩21,535 | -4.10% | 7.3만 |
|---|
| 2026.01.07 | ₩22,082 | ₩23,590 | ₩22,016 | ₩22,896 | +3.69% | 9.9만 |
|---|
| 2026.01.06 | ₩20,841 | ₩23,056 | ₩20,841 | ₩22,696 | +8.90% | 14.8만 |
|---|
| 2026.01.05 | ₩20,361 | ₩21,002 | ₩20,361 | ₩20,708 | +1.70% | 13.7만 |
|---|
| 2026.01.02 | ₩19,667 | ₩20,361 | ₩19,667 | ₩20,134 | +2.37% | 6.6만 |
|---|
| 2025.12.31 | ₩20,161 | ₩20,161 | ₩19,320 | ₩19,614 | -2.71% | 16.2만 |
|---|
| 2025.12.30 | ₩20,695 | ₩20,695 | ₩20,108 | ₩20,188 | -2.45% | 13.6만 |
|---|
| 2025.12.29 | ₩20,428 | ₩20,653 | ₩20,401 | ₩20,588 | +0.78% | 12.7만 |
|---|
| 2025.12.26 | ₩21,389 | ₩21,402 | ₩20,575 | ₩20,681 | -3.31% | 13.8만 |
|---|
| 2025.12.24 | ₩21,762 | ₩22,016 | ₩21,762 | ₩22,016 | +1.16% | 10.7만 |
|---|
| 2025.12.23 | ₩23,056 | ₩23,110 | ₩21,682 | ₩21,789 | -5.50% | 9.5만 |
|---|
| 2025.12.22 | ₩22,429 | ₩23,764 | ₩22,349 | ₩23,110 | +3.03% | 36.8만 |
|---|
| 2025.12.19 | ₩21,135 | ₩22,776 | ₩21,135 | ₩22,563 | +6.76% | 10.8만 |
|---|
| 2025.12.18 | ₩21,215 | ₩21,682 | ₩21,082 | ₩21,095 | -0.57% | 7.3만 |
|---|
| 2025.12.17 | ₩21,175 | ₩21,842 | ₩21,162 | ₩21,449 | +1.29% | 8.9만 |
|---|
| 2025.12.16 | ₩21,068 | ₩21,148 | ₩20,708 | ₩21,148 | +0.38% | 11.4만 |
|---|
| 2025.12.15 | ₩20,748 | ₩21,228 | ₩20,476 | ₩21,068 | +1.54% | 10.1만 |
|---|
| 2025.12.12 | ₩20,868 | ₩21,282 | ₩20,801 | ₩20,855 | -0.06% | 7만 |
|---|
| 2025.12.11 | ₩20,681 | ₩20,962 | ₩20,681 | ₩20,948 | +1.29% | 6.2만 |
|---|
| 2025.12.10 | ₩20,641 | ₩21,015 | ₩20,628 | ₩20,962 | +1.55% | 6.8만 |
|---|
| 2025.12.09 | ₩20,414 | ₩20,748 | ₩20,161 | ₩20,735 | +1.57% | 7.7만 |
|---|
| 2025.12.08 | ₩20,148 | ₩20,521 | ₩20,108 | ₩20,521 | +1.85% | 7.4만 |
|---|
| 2025.12.05 | ₩19,574 | ₩20,376 | ₩19,574 | ₩20,374 | +4.09% | 14.2만 |
|---|
| 2025.12.04 | ₩19,320 | ₩19,694 | ₩19,080 | ₩19,534 | +1.10% | 9.6만 |
|---|
| 2025.12.03 | ₩18,933 | ₩19,694 | ₩18,933 | ₩19,694 | +4.02% | 9.5만 |
|---|
| 2025.12.02 | ₩19,027 | ₩19,347 | ₩18,895 | ₩18,973 | -0.28% | 15.4만 |
|---|
| 2025.12.01 | ₩19,507 | ₩19,697 | ₩18,951 | ₩18,987 | -2.67% | 33.9만 |
|---|
| 2025.11.28 | ₩19,480 | ₩20,148 | ₩19,480 | ₩20,148 | +3.42% | 8.1만 |
|---|
| 2025.11.26 | ₩19,747 | ₩20,014 | ₩19,614 | ₩19,881 | +0.68% | 22.4만 |
|---|
| 2025.11.25 | ₩19,347 | ₩19,747 | ₩19,294 | ₩19,747 | +2.07% | 15.5만 |
|---|
| 2025.11.24 | ₩19,214 | ₩19,614 | ₩19,080 | ₩19,347 | +0.69% | 21.1만 |
|---|
| 2025.11.21 | ₩18,280 | ₩19,347 | ₩18,200 | ₩19,347 | +5.84% | 34.6만 |
|---|
| 2025.11.20 | ₩19,747 | ₩20,014 | ₩18,146 | ₩18,146 | -8.11% | 20.5만 |
|---|
| 2025.11.19 | ₩20,281 | ₩20,414 | ₩19,614 | ₩19,747 | -2.63% | 14.5만 |
|---|
| 2025.11.18 | ₩20,014 | ₩20,414 | ₩19,480 | ₩20,281 | +1.33% | 12.9만 |
|---|
| 2025.11.17 | ₩20,014 | ₩20,548 | ₩19,881 | ₩20,148 | +0.67% | 18.4만 |
|---|
| 2025.11.14 | ₩19,881 | ₩20,281 | ₩19,747 | ₩20,148 | +1.34% | 13.6만 |
|---|
| 2025.11.13 | ₩20,815 | ₩20,948 | ₩20,148 | ₩20,148 | -3.21% | 9.7만 |
|---|
| 2025.11.12 | ₩21,082 | ₩21,482 | ₩21,082 | ₩21,348 | +1.27% | 13.5만 |
|---|
| 2025.11.11 | ₩20,414 | ₩21,348 | ₩20,414 | ₩21,348 | +4.58% | 10만 |
|---|
| 2025.11.10 | ₩20,414 | ₩20,681 | ₩19,881 | ₩20,548 | +0.65% | 14.1만 |
|---|
| 2025.11.07 | ₩19,881 | ₩20,414 | ₩19,614 | ₩20,281 | +2.01% | 14.6만 |
|---|
| 2025.11.06 | ₩20,681 | ₩21,082 | ₩19,747 | ₩20,148 | -2.58% | 23.3만 |
|---|
| 2025.11.05 | ₩20,281 | ₩20,281 | ₩19,747 | ₩19,747 | -2.63% | 13.1만 |
|---|
| 2025.11.04 | ₩20,948 | ₩21,082 | ₩19,881 | ₩20,014 | -4.46% | 23.6만 |
|---|
| 2025.11.03 | ₩22,149 | ₩22,149 | ₩20,681 | ₩20,948 | -5.42% | 26.4만 |
|---|
| 2025.10.31 | ₩22,816 | ₩22,816 | ₩22,149 | ₩22,282 | -2.34% | 17.5만 |
|---|
| 2025.10.30 | ₩20,681 | ₩23,483 | ₩20,281 | ₩22,816 | +10.32% | 43.8만 |
|---|
| 2025.10.29 | ₩21,615 | ₩21,749 | ₩20,815 | ₩21,082 | -2.47% | 24.3만 |
|---|
| 2025.10.28 | ₩22,416 | ₩22,549 | ₩21,348 | ₩21,482 | -4.17% | 17.5만 |
|---|
| 2025.10.27 | ₩22,416 | ₩22,683 | ₩22,282 | ₩22,282 | -0.60% | 18.2만 |
|---|
| 2025.10.24 | ₩22,149 | ₩22,416 | ₩21,882 | ₩22,282 | +0.60% | 28.2만 |
|---|
| 2025.10.23 | ₩21,615 | ₩22,282 | ₩21,549 | ₩22,016 | +1.85% | 19.8만 |
|---|
| 2025.10.22 | ₩22,950 | ₩22,950 | ₩22,149 | ₩22,549 | -1.74% | 13.4만 |
|---|
| 2025.10.21 | ₩22,816 | ₩22,950 | ₩22,416 | ₩22,950 | +0.58% | 9만 |
|---|
| 2025.10.20 | ₩22,149 | ₩23,216 | ₩22,069 | ₩22,549 | +1.81% | 27.9만 |
|---|
| 2025.10.17 | ₩22,282 | ₩22,509 | ₩21,615 | ₩21,882 | -1.80% | 18.7만 |
|---|
| 2025.10.16 | ₩23,083 | ₩23,390 | ₩22,549 | ₩22,549 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩22,416 | ₩23,350 | ₩22,416 | ₩23,216 | +3.57% | 15.3만 |
|---|
| 2025.10.14 | ₩22,282 | ₩22,549 | ₩22,029 | ₩22,149 | -0.60% | 12.4만 |
|---|
| 2025.10.13 | ₩22,683 | ₩23,350 | ₩22,416 | ₩22,549 | -0.59% | 21.9만 |
|---|
| 2025.10.10 | ₩23,216 | ₩23,483 | ₩22,149 | ₩22,549 | -2.87% | 35.2만 |
|---|