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 | ₩53,167 | ₩58,417 | ₩52,940 | ₩58,284 | +9.62% | 53.4만 |
| 2026.10.08 | ₩52,726 | ₩53,241 | ₩51,965 | ₩52,994 | +0.51% | 13.4만 |
| 2026.10.07 | ₩50,843 | ₩53,768 | ₩50,669 | ₩53,702 | +5.62% | 31만 |
| 2026.10.06 | ₩54,610 | ₩56,861 | ₩51,611 | ₩51,684 | -5.36% | 36.2만 |
| 2026.10.05 | ₩52,526 | ₩55,477 | ₩51,297 | ₩55,024 | +4.76% | 32.6만 |
| 2026.10.02 | ₩52,245 | ₩52,807 | ₩50,322 | ₩52,232 | -0.03% | 18.6만 |
| 2026.10.01 | ₩50,803 | ₩54,156 | ₩50,803 | ₩51,912 | +2.18% | 18만 |
| 2026.09.30 | ₩52,192 | ₩54,109 | ₩51,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,715 |
| +2.92% |
| 51.5만 |
| 2026.09.29 | ₩54,463 | ₩56,952 | ₩54,009 | ₩55,852 | +2.55% | 27.7만 |
|---|
| 2026.09.28 | ₩53,795 | ₩54,864 | ₩52,379 | ₩54,249 | +0.84% | 39.4만 |
|---|
| 2026.09.25 | ₩53,608 | ₩55,505 | ₩53,141 | ₩54,463 | +1.59% | 23.9만 |
|---|
| 2026.09.24 | ₩50,095 | ₩53,995 | ₩50,095 | ₩53,995 | +7.79% | 27.4만 |
|---|
| 2026.09.23 | ₩51,591 | ₩54,062 | ₩51,270 | ₩52,152 | +1.09% | 57.8만 |
|---|
| 2026.09.22 | ₩48,265 | ₩52,940 | ₩48,144 | ₩51,871 | +7.47% | 25.2만 |
|---|
| 2026.09.21 | ₩46,728 | ₩50,228 | ₩46,314 | ₩49,333 | +5.57% | 36.1만 |
|---|
| 2026.09.18 | ₩46,074 | ₩46,074 | ₩44,297 | ₩45,005 | -2.32% | 19.3만 |
|---|
| 2026.09.17 | ₩44,457 | ₩46,755 | ₩43,923 | ₩45,780 | +2.97% | 27.7만 |
|---|
| 2026.09.16 | ₩43,749 | ₩44,564 | ₩43,108 | ₩44,123 | +0.85% | 42만 |
|---|
| 2026.09.15 | ₩44,177 | ₩44,190 | ₩42,748 | ₩43,469 | -1.60% | 16.5만 |
|---|
| 2026.09.14 | ₩43,549 | ₩44,297 | ₩42,297 | ₩44,204 | +1.50% | 15.3만 |
|---|
| 2026.09.11 | ₩41,665 | ₩45,018 | ₩41,091 | ₩43,616 | +4.68% | 25만 |
|---|
| 2026.09.10 | ₩41,024 | ₩41,652 | ₩39,755 | ₩41,652 | +1.53% | 21.8만 |
|---|
| 2026.09.09 | ₩43,509 | ₩43,856 | ₩42,098 | ₩42,186 | -3.04% | 32.7만 |
|---|
| 2026.09.08 | ₩44,765 | ₩44,765 | ₩43,228 | ₩43,402 | -3.04% | 24.7만 |
|---|
| 2026.09.04 | ₩46,461 | ₩46,608 | ₩43,756 | ₩44,711 | -3.77% | 16.8만 |
|---|
| 2026.09.03 | ₩44,457 | ₩45,393 | ₩44,030 | ₩45,286 | +1.86% | 16.6만 |
|---|
| 2026.09.02 | ₩46,635 | ₩48,056 | ₩45,688 | ₩46,795 | +0.34% | 22.1만 |
|---|
| 2026.09.01 | ₩43,870 | ₩47,784 | ₩43,723 | ₩47,784 | +8.92% | 26.6만 |
|---|
| 2026.08.31 | ₩42,748 | ₩45,085 | ₩42,293 | ₩44,417 | +3.91% | 28.3만 |
|---|
| 2026.08.28 | ₩43,415 | ₩43,685 | ₩42,440 | ₩43,576 | +0.37% | 19.5만 |
|---|
| 2026.08.27 | ₩44,978 | ₩45,339 | ₩43,529 | ₩44,604 | -0.83% | 20.1만 |
|---|
| 2026.08.26 | ₩48,612 | ₩48,732 | ₩46,167 | ₩47,316 | -2.67% | 43.2만 |
|---|
| 2026.08.25 | ₩45,620 | ₩50,202 | ₩45,259 | ₩49,387 | +8.26% | 23.4만 |
|---|
| 2026.08.24 | ₩45,419 | ₩45,927 | ₩42,026 | ₩44,284 | -2.50% | 21.9만 |
|---|
| 2026.08.21 | ₩42,601 | ₩50,095 | ₩42,601 | ₩45,980 | +7.93% | 55.8만 |
|---|
| 2026.08.20 | ₩47,597 | ₩48,732 | ₩41,265 | ₩42,748 | -10.19% | 132.3만 |
|---|
| 2026.08.19 | ₩37,230 | ₩56,627 | ₩36,469 | ₩56,106 | +50.70% | 456.4만 |
|---|
| 2026.08.18 | ₩20,839 | ₩21,107 | ₩20,572 | ₩20,839 | 0.00% | 7.2만 |
|---|
| 2026.08.17 | ₩21,187 | ₩21,412 | ₩20,773 | ₩21,213 | +0.13% | 11.7만 |
|---|
| 2026.08.14 | ₩20,866 | ₩21,018 | ₩20,318 | ₩20,946 | +0.38% | 11.8만 |
|---|
| 2026.08.13 | ₩21,160 | ₩21,414 | ₩20,719 | ₩21,013 | -0.69% | 6만 |
|---|
| 2026.08.12 | ₩20,492 | ₩21,494 | ₩20,372 | ₩21,307 | +3.98% | 11.7만 |
|---|
| 2026.08.11 | ₩20,639 | ₩20,786 | ₩20,278 | ₩20,586 | -0.26% | 6만 |
|---|
| 2026.08.10 | ₩20,612 | ₩20,639 | ₩20,133 | ₩20,599 | -0.06% | 8.9만 |
|---|
| 2026.08.07 | ₩19,210 | ₩20,359 | ₩19,210 | ₩20,359 | +5.98% | 11.9만 |
|---|
| 2026.08.06 | ₩20,131 | ₩20,265 | ₩18,862 | ₩18,996 | -5.64% | 16.5만 |
|---|
| 2026.08.05 | ₩20,412 | ₩20,652 | ₩19,697 | ₩19,891 | -2.55% | 13.9만 |
|---|
| 2026.08.04 | ₩19,784 | ₩20,292 | ₩19,731 | ₩20,051 | +1.35% | 10.4만 |
|---|
| 2026.08.03 | ₩19,370 | ₩20,185 | ₩18,715 | ₩19,477 | +0.55% | 14.3만 |
|---|
| 2026.07.31 | ₩20,011 | ₩20,492 | ₩19,236 | ₩19,236 | -3.87% | 18.4만 |
|---|
| 2026.07.30 | ₩19,357 | ₩20,131 | ₩19,063 | ₩20,065 | +3.66% | 11만 |
|---|
| 2026.07.29 | ₩19,610 | ₩19,811 | ₩19,230 | ₩19,383 | -1.16% | 9만 |
|---|
| 2026.07.28 | ₩19,557 | ₩19,757 | ₩18,969 | ₩19,757 | +1.02% | 12.2만 |
|---|
| 2026.07.27 | ₩19,370 | ₩20,038 | ₩19,303 | ₩19,570 | +1.03% | 11.8만 |
|---|
| 2026.07.24 | ₩20,118 | ₩20,212 | ₩19,103 | ₩19,183 | -4.65% | 24.1만 |
|---|
| 2026.07.23 | ₩20,198 | ₩20,570 | ₩19,904 | ₩20,252 | +0.26% | 18.4만 |
|---|
| 2026.07.22 | ₩21,294 | ₩21,374 | ₩20,666 | ₩20,839 | -2.13% | 17.4만 |
|---|
| 2026.07.21 | ₩21,374 | ₩21,632 | ₩21,026 | ₩21,334 | -0.19% | 26.9만 |
|---|
| 2026.07.20 | ₩21,921 | ₩22,095 | ₩21,139 | ₩21,347 | -2.62% | 18.5만 |
|---|
| 2026.07.17 | ₩21,935 | ₩22,302 | ₩21,641 | ₩21,935 | 0.00% | 23.6만 |
|---|
| 2026.07.16 | ₩23,671 | ₩23,671 | ₩22,229 | ₩22,336 | -5.64% | 22.2만 |
|---|
| 2026.07.15 | ₩24,179 | ₩24,433 | ₩23,666 | ₩24,420 | +0.99% | 24.1만 |
|---|
| 2026.07.14 | ₩24,045 | ₩24,540 | ₩23,524 | ₩24,166 | +0.50% | 17.6만 |
|---|
| 2026.07.13 | ₩23,698 | ₩24,526 | ₩23,378 | ₩23,952 | +1.07% | 15.9만 |
|---|
| 2026.07.10 | ₩26,637 | ₩26,645 | ₩23,912 | ₩24,313 | -8.73% | 33.5만 |
|---|
| 2026.07.09 | ₩25,809 | ₩26,584 | ₩25,502 | ₩26,503 | +2.69% | 23.3만 |
|---|
| 2026.07.08 | ₩27,479 | ₩27,479 | ₩26,250 | ₩26,463 | -3.69% | 42.6만 |
|---|
| 2026.07.07 | ₩28,614 | ₩28,721 | ₩27,265 | ₩27,960 | -2.29% | 19.1만 |
|---|
| 2026.07.06 | ₩27,652 | ₩29,589 | ₩27,238 | ₩28,574 | +3.33% | 33만 |
|---|
| 2026.07.02 | ₩26,076 | ₩28,374 | ₩26,076 | ₩28,093 | +7.74% | 28.9만 |
|---|
| 2026.07.01 | ₩25,795 | ₩26,784 | ₩25,582 | ₩26,557 | +2.95% | 29.8만 |
|---|
| 2026.06.30 | ₩25,649 | ₩26,717 | ₩25,588 | ₩25,822 | +0.68% | 17.7만 |
|---|
| 2026.06.29 | ₩25,074 | ₩25,742 | ₩24,727 | ₩25,635 | +2.24% | 17.4만 |
|---|
| 2026.06.26 | ₩22,950 | ₩25,649 | ₩22,830 | ₩24,981 | +8.85% | 31.1만 |
|---|
| 2026.06.25 | ₩23,030 | ₩23,391 | ₩22,356 | ₩22,885 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,805 | ₩24,139 | ₩23,431 | ₩23,484 | -1.35% | 14만 |
|---|
| 2026.06.23 | ₩22,963 | ₩24,597 | ₩22,963 | ₩23,618 | +2.85% | 12.6만 |
|---|
| 2026.06.22 | ₩24,794 | ₩25,128 | ₩22,672 | ₩23,244 | -6.25% | 14.2만 |
|---|
| 2026.06.18 | ₩24,633 | ₩25,914 | ₩23,551 | ₩24,580 | -0.22% | 20.8만 |
|---|
| 2026.06.17 | ₩22,483 | ₩24,500 | ₩22,162 | ₩24,286 | +8.02% | 24.7만 |
|---|
| 2026.06.16 | ₩21,387 | ₩23,124 | ₩21,287 | ₩22,336 | +4.43% | 14.9만 |
|---|
| 2026.06.15 | ₩21,026 | ₩21,334 | ₩20,706 | ₩21,294 | +1.27% | 55.1만 |
|---|
| 2026.06.12 | ₩20,666 | ₩21,227 | ₩20,626 | ₩20,692 | +0.13% | 9.6만 |
|---|
| 2026.06.11 | ₩19,610 | ₩20,773 | ₩19,610 | ₩20,546 | +4.77% | 7.9만 |
|---|
| 2026.06.10 | ₩20,185 | ₩20,646 | ₩19,691 | ₩19,838 | -1.72% | 5.8만 |
|---|
| 2026.06.09 | ₩20,546 | ₩20,546 | ₩19,564 | ₩20,425 | -0.59% | 7.8만 |
|---|
| 2026.06.08 | ₩20,519 | ₩20,786 | ₩20,025 | ₩20,345 | -0.85% | 10.5만 |
|---|
| 2026.06.05 | ₩21,347 | ₩21,427 | ₩19,851 | ₩20,292 | -4.94% | 9.9만 |
|---|
| 2026.06.04 | ₩20,853 | ₩21,574 | ₩20,853 | ₩21,467 | +2.95% | 12.9만 |
|---|
| 2026.06.03 | ₩19,971 | ₩21,307 | ₩19,971 | ₩21,187 | +6.09% | 17.9만 |
|---|
| 2026.06.02 | ₩20,118 | ₩20,131 | ₩19,370 | ₩20,038 | -0.40% | 12.1만 |
|---|
| 2026.06.01 | ₩20,572 | ₩20,626 | ₩19,463 | ₩20,105 | -2.27% | 27.8만 |
|---|
| 2026.05.29 | ₩20,612 | ₩21,160 | ₩20,412 | ₩20,639 | +0.13% | 18.9만 |
|---|
| 2026.05.28 | ₩20,492 | ₩20,572 | ₩19,964 | ₩20,572 | +0.39% | 9.9만 |
|---|
| 2026.05.27 | ₩20,599 | ₩21,280 | ₩20,599 | ₩20,839 | +1.17% | 12.5만 |
|---|
| 2026.05.26 | ₩20,666 | ₩21,147 | ₩20,354 | ₩20,599 | -0.32% | 12.8만 |
|---|
| 2026.05.22 | ₩20,879 | ₩21,020 | ₩20,505 | ₩20,652 | -1.09% | 10.2만 |
|---|
| 2026.05.21 | ₩20,866 | ₩20,866 | ₩20,372 | ₩20,692 | -0.83% | 5.5만 |
|---|
| 2026.05.20 | ₩20,345 | ₩21,414 | ₩20,345 | ₩21,147 | +3.94% | 8.6만 |
|---|
| 2026.05.19 | ₩21,093 | ₩21,093 | ₩20,133 | ₩20,305 | -3.74% | 17.5만 |
|---|
| 2026.05.18 | ₩21,574 | ₩21,748 | ₩20,886 | ₩21,107 | -2.17% | 11.5만 |
|---|
| 2026.05.15 | ₩21,307 | ₩21,721 | ₩21,000 | ₩21,280 | -0.13% | 12.3만 |
|---|
| 2026.05.14 | ₩21,654 | ₩22,042 | ₩21,254 | ₩21,868 | +0.99% | 10.4만 |
|---|
| 2026.05.13 | ₩22,990 | ₩23,070 | ₩22,055 | ₩22,282 | -3.08% | 11.9만 |
|---|
| 2026.05.12 | ₩22,750 | ₩23,645 | ₩22,523 | ₩23,137 | +1.70% | 20.4만 |
|---|
| 2026.05.11 | ₩24,900 | ₩25,128 | ₩22,536 | ₩22,950 | -7.83% | 37.6만 |
|---|
| 2026.05.08 | ₩21,694 | ₩24,834 | ₩21,638 | ₩23,391 | +7.82% | 44.4만 |
|---|
| 2026.05.07 | ₩22,549 | ₩22,549 | ₩21,275 | ₩21,587 | -4.27% | 23.2만 |
|---|
| 2026.05.06 | ₩21,213 | ₩21,828 | ₩21,173 | ₩21,761 | +2.58% | 17.6만 |
|---|
| 2026.05.05 | ₩21,534 | ₩21,534 | ₩20,839 | ₩21,200 | -1.55% | 16.2만 |
|---|
| 2026.05.04 | ₩20,706 | ₩21,481 | ₩20,706 | ₩21,387 | +3.29% | 20.3만 |
|---|
| 2026.05.01 | ₩21,320 | ₩22,002 | ₩20,025 | ₩20,706 | -2.88% | 32.9만 |
|---|
| 2026.04.30 | ₩20,879 | ₩21,694 | ₩20,839 | ₩20,893 | +0.06% | 13.2만 |
|---|
| 2026.04.29 | ₩21,561 | ₩21,626 | ₩20,666 | ₩21,120 | -2.04% | 16.3만 |
|---|
| 2026.04.28 | ₩22,242 | ₩22,362 | ₩21,527 | ₩21,628 | -2.76% | 17.2만 |
|---|
| 2026.04.27 | ₩23,110 | ₩23,271 | ₩22,135 | ₩22,296 | -3.53% | 27.1만 |
|---|
| 2026.04.24 | ₩24,259 | ₩24,259 | ₩22,990 | ₩23,070 | -4.90% | 34.1만 |
|---|
| 2026.04.23 | ₩24,887 | ₩24,981 | ₩23,845 | ₩24,099 | -3.17% | 12.6만 |
|---|
| 2026.04.22 | ₩25,074 | ₩25,248 | ₩24,794 | ₩25,248 | +0.69% | 18.7만 |
|---|
| 2026.04.21 | ₩24,740 | ₩25,381 | ₩23,770 | ₩24,874 | +0.54% | 77.9만 |
|---|
| 2026.04.20 | ₩24,566 | ₩25,221 | ₩24,339 | ₩24,887 | +1.31% | 16.1만 |
|---|
| 2026.04.17 | ₩25,114 | ₩25,168 | ₩24,273 | ₩24,607 | -2.02% | 24.8만 |
|---|
| 2026.04.16 | ₩24,767 | ₩25,007 | ₩24,353 | ₩24,941 | +0.70% | 10.4만 |
|---|
| 2026.04.15 | ₩24,900 | ₩25,295 | ₩24,820 | ₩25,047 | +0.59% | 15.4만 |
|---|
| 2026.04.14 | ₩23,858 | ₩24,687 | ₩23,587 | ₩24,633 | +3.25% | 20.8만 |
|---|
| 2026.04.13 | ₩23,992 | ₩24,647 | ₩23,805 | ₩23,805 | -0.78% | 17.8만 |
|---|
| 2026.04.10 | ₩24,246 | ₩24,486 | ₩23,885 | ₩23,899 | -1.43% | 16.8만 |
|---|
| 2026.04.09 | ₩24,420 | ₩24,437 | ₩24,059 | ₩24,206 | -0.88% | 7.8만 |
|---|
| 2026.04.08 | ₩24,767 | ₩24,887 | ₩24,326 | ₩24,753 | -0.05% | 17.3만 |
|---|
| 2026.04.07 | ₩23,752 | ₩24,232 | ₩23,191 | ₩24,232 | +2.02% | 10.1만 |
|---|
| 2026.04.06 | ₩23,778 | ₩24,112 | ₩23,471 | ₩23,631 | -0.62% | 14.3만 |
|---|
| 2026.04.02 | ₩23,524 | ₩24,353 | ₩23,311 | ₩23,939 | +1.76% | 14.7만 |
|---|
| 2026.04.01 | ₩24,981 | ₩25,381 | ₩24,299 | ₩24,513 | -1.87% | 15.4만 |
|---|
| 2026.03.31 | ₩23,792 | ₩24,974 | ₩23,542 | ₩24,807 | +4.27% | 12.4만 |
|---|
| 2026.03.30 | ₩24,313 | ₩24,313 | ₩23,070 | ₩23,618 | -2.86% | 26.4만 |
|---|
| 2026.03.27 | ₩25,355 | ₩25,494 | ₩24,059 | ₩24,232 | -4.43% | 29.1만 |
|---|
| 2026.03.26 | ₩25,194 | ₩25,754 | ₩25,128 | ₩25,502 | +1.22% | 8.3만 |
|---|
| 2026.03.25 | ₩25,368 | ₩26,020 | ₩25,368 | ₩25,849 | +1.90% | 19.8만 |
|---|
| 2026.03.24 | ₩24,794 | ₩25,515 | ₩24,620 | ₩24,994 | +0.81% | 17.4만 |
|---|
| 2026.03.23 | ₩25,128 | ₩25,381 | ₩24,513 | ₩24,874 | -1.01% | 15.1만 |
|---|
| 2026.03.20 | ₩25,101 | ₩25,528 | ₩24,660 | ₩25,047 | -0.21% | 16.7만 |
|---|
| 2026.03.19 | ₩24,687 | ₩25,435 | ₩24,657 | ₩25,341 | +2.65% | 17만 |
|---|
| 2026.03.18 | ₩26,129 | ₩26,236 | ₩25,134 | ₩25,702 | -1.64% | 24.7만 |
|---|
| 2026.03.17 | ₩26,183 | ₩27,292 | ₩26,169 | ₩26,330 | +0.56% | 57.3만 |
|---|
| 2026.03.16 | ₩26,143 | ₩26,156 | ₩25,381 | ₩26,089 | -0.20% | 20.4만 |
|---|
| 2026.03.13 | ₩26,196 | ₩26,503 | ₩25,315 | ₩25,889 | -1.17% | 13.4만 |
|---|
| 2026.03.12 | ₩26,597 | ₩26,597 | ₩25,916 | ₩26,076 | -1.96% | 18.4만 |
|---|
| 2026.03.11 | ₩27,198 | ₩28,267 | ₩27,145 | ₩27,612 | +1.52% | 21.3만 |
|---|
| 2026.03.10 | ₩27,292 | ₩27,572 | ₩26,290 | ₩27,198 | -0.34% | 22만 |
|---|
| 2026.03.09 | ₩26,410 | ₩27,813 | ₩26,036 | ₩27,519 | +4.20% | 46.9만 |
|---|
| 2026.03.06 | ₩26,236 | ₩26,370 | ₩24,967 | ₩26,236 | 0.00% | 17.2만 |
|---|
| 2026.03.05 | ₩27,532 | ₩28,267 | ₩26,049 | ₩26,584 | -3.44% | 14.8만 |
|---|
| 2026.03.04 | ₩27,024 | ₩29,242 | ₩26,336 | ₩28,521 | +5.54% | 33.2만 |
|---|
| 2026.03.03 | ₩25,702 | ₩26,223 | ₩24,647 | ₩25,528 | -0.68% | 40.5만 |
|---|
| 2026.03.02 | ₩26,450 | ₩27,443 | ₩25,822 | ₩26,744 | +1.11% | 13.3만 |
|---|
| 2026.02.27 | ₩26,169 | ₩27,038 | ₩25,969 | ₩26,984 | +3.11% | 176.5만 |
|---|
| 2026.02.26 | ₩26,129 | ₩26,637 | ₩25,836 | ₩26,397 | +1.02% | 22.7만 |
|---|
| 2026.02.25 | ₩26,477 | ₩27,612 | ₩26,437 | ₩26,704 | +0.86% | 30.9만 |
|---|
| 2026.02.24 | ₩26,236 | ₩26,890 | ₩25,916 | ₩26,450 | +0.81% | 9.5만 |
|---|
| 2026.02.23 | ₩25,508 | ₩27,799 | ₩25,508 | ₩26,169 | +2.59% | 33.1만 |
|---|
| 2026.02.20 | ₩25,836 | ₩26,276 | ₩25,461 | ₩26,089 | +0.98% | 14.4만 |
|---|
| 2026.02.19 | ₩25,194 | ₩26,357 | ₩24,700 | ₩26,129 | +3.71% | 15.5만 |
|---|
| 2026.02.18 | ₩25,341 | ₩25,755 | ₩25,087 | ₩25,381 | +0.16% | 31.7만 |
|---|
| 2026.02.17 | ₩23,712 | ₩24,807 | ₩23,578 | ₩24,366 | +2.76% | 17.4만 |
|---|
| 2026.02.13 | ₩23,671 | ₩24,437 | ₩23,618 | ₩23,712 | +0.17% | 21.1만 |
|---|
| 2026.02.12 | ₩22,656 | ₩22,922 | ₩22,162 | ₩22,816 | +0.71% | 9.8만 |
|---|
| 2026.02.11 | ₩21,935 | ₩23,444 | ₩21,481 | ₩23,404 | +6.70% | 29.8만 |
|---|
| 2026.02.10 | ₩24,326 | ₩25,540 | ₩23,792 | ₩23,885 | -1.81% | 9.8만 |
|---|
| 2026.02.09 | ₩23,524 | ₩23,925 | ₩23,097 | ₩23,925 | +1.70% | 8.9만 |
|---|
| 2026.02.06 | ₩23,631 | ₩23,631 | ₩22,763 | ₩23,591 | -0.17% | 10.4만 |
|---|
| 2026.02.05 | ₩24,166 | ₩24,807 | ₩23,044 | ₩23,484 | -2.82% | 13만 |
|---|
| 2026.02.04 | ₩24,794 | ₩25,029 | ₩24,086 | ₩24,807 | +0.05% | 18.9만 |
|---|
| 2026.02.03 | ₩24,673 | ₩25,508 | ₩24,019 | ₩24,500 | -0.70% | 13.3만 |
|---|
| 2026.02.02 | ₩24,767 | ₩25,982 | ₩24,120 | ₩24,727 | -0.16% | 20만 |
|---|
| 2026.01.30 | ₩26,129 | ₩26,290 | ₩24,941 | ₩25,248 | -3.37% | 23.5만 |
|---|
| 2026.01.29 | ₩25,996 | ₩26,984 | ₩25,996 | ₩26,530 | +2.06% | 18.6만 |
|---|
| 2026.01.28 | ₩26,570 | ₩26,739 | ₩25,562 | ₩26,517 | -0.20% | 36.2만 |
|---|
| 2026.01.27 | ₩27,986 | ₩29,190 | ₩26,357 | ₩26,490 | -5.35% | 12.9만 |
|---|
| 2026.01.26 | ₩28,514 | ₩28,514 | ₩27,051 | ₩27,759 | -2.65% | 32.3만 |
|---|
| 2026.01.23 | ₩28,788 | ₩28,814 | ₩27,118 | ₩27,839 | -3.29% | 19.2만 |
|---|
| 2026.01.22 | ₩28,761 | ₩31,232 | ₩28,627 | ₩29,589 | +2.88% | 27.1만 |
|---|
| 2026.01.21 | ₩25,782 | ₩29,215 | ₩25,782 | ₩29,135 | +13.01% | 42.2만 |
|---|
| 2026.01.20 | ₩24,914 | ₩25,649 | ₩24,914 | ₩25,649 | +2.95% | 36.8만 |
|---|
| 2026.01.16 | ₩25,114 | ₩25,383 | ₩24,660 | ₩25,141 | +0.11% | 16.2만 |
|---|
| 2026.01.15 | ₩24,580 | ₩24,767 | ₩23,939 | ₩24,059 | -2.12% | 12.7만 |
|---|
| 2026.01.14 | ₩24,460 | ₩25,595 | ₩24,433 | ₩24,834 | +1.53% | 21.6만 |
|---|
| 2026.01.13 | ₩21,815 | ₩24,526 | ₩21,815 | ₩24,433 | +12.00% | 28.7만 |
|---|
| 2026.01.12 | ₩21,841 | ₩21,948 | ₩20,773 | ₩21,748 | -0.43% | 12.7만 |
|---|
| 2026.01.09 | ₩21,868 | ₩22,349 | ₩21,654 | ₩21,721 | -0.67% | 6.7만 |
|---|
| 2026.01.08 | ₩22,483 | ₩22,483 | ₩21,534 | ₩21,561 | -4.10% | 7.3만 |
|---|
| 2026.01.07 | ₩22,108 | ₩23,618 | ₩22,042 | ₩22,923 | +3.69% | 9.9만 |
|---|
| 2026.01.06 | ₩20,866 | ₩23,084 | ₩20,866 | ₩22,723 | +8.90% | 14.8만 |
|---|
| 2026.01.05 | ₩20,385 | ₩21,026 | ₩20,385 | ₩20,733 | +1.70% | 13.7만 |
|---|
| 2026.01.02 | ₩19,691 | ₩20,385 | ₩19,691 | ₩20,158 | +2.37% | 6.6만 |
|---|
| 2025.12.31 | ₩20,185 | ₩20,185 | ₩19,343 | ₩19,637 | -2.71% | 16.2만 |
|---|
| 2025.12.30 | ₩20,719 | ₩20,719 | ₩20,131 | ₩20,212 | -2.45% | 13.6만 |
|---|
| 2025.12.29 | ₩20,452 | ₩20,678 | ₩20,425 | ₩20,612 | +0.78% | 12.7만 |
|---|
| 2025.12.26 | ₩21,414 | ₩21,427 | ₩20,599 | ₩20,706 | -3.31% | 13.8만 |
|---|
| 2025.12.24 | ₩21,788 | ₩22,042 | ₩21,788 | ₩22,042 | +1.16% | 10.7만 |
|---|
| 2025.12.23 | ₩23,084 | ₩23,137 | ₩21,708 | ₩21,815 | -5.50% | 9.5만 |
|---|
| 2025.12.22 | ₩22,456 | ₩23,792 | ₩22,376 | ₩23,137 | +3.03% | 36.8만 |
|---|
| 2025.12.19 | ₩21,160 | ₩22,803 | ₩21,160 | ₩22,589 | +6.76% | 10.8만 |
|---|
| 2025.12.18 | ₩21,240 | ₩21,708 | ₩21,107 | ₩21,120 | -0.57% | 7.3만 |
|---|
| 2025.12.17 | ₩21,200 | ₩21,868 | ₩21,187 | ₩21,474 | +1.29% | 8.9만 |
|---|
| 2025.12.16 | ₩21,093 | ₩21,173 | ₩20,733 | ₩21,173 | +0.38% | 11.4만 |
|---|
| 2025.12.15 | ₩20,773 | ₩21,254 | ₩20,500 | ₩21,093 | +1.54% | 10.1만 |
|---|
| 2025.12.12 | ₩20,893 | ₩21,307 | ₩20,826 | ₩20,879 | -0.06% | 7만 |
|---|
| 2025.12.11 | ₩20,706 | ₩20,986 | ₩20,706 | ₩20,973 | +1.29% | 6.2만 |
|---|
| 2025.12.10 | ₩20,666 | ₩21,040 | ₩20,652 | ₩20,986 | +1.55% | 6.8만 |
|---|
| 2025.12.09 | ₩20,439 | ₩20,773 | ₩20,185 | ₩20,759 | +1.57% | 7.7만 |
|---|
| 2025.12.08 | ₩20,171 | ₩20,546 | ₩20,131 | ₩20,546 | +1.85% | 7.4만 |
|---|
| 2025.12.05 | ₩19,597 | ₩20,400 | ₩19,597 | ₩20,399 | +4.09% | 14.2만 |
|---|
| 2025.12.04 | ₩19,343 | ₩19,717 | ₩19,103 | ₩19,557 | +1.10% | 9.6만 |
|---|
| 2025.12.03 | ₩18,956 | ₩19,717 | ₩18,956 | ₩19,717 | +4.02% | 9.5만 |
|---|
| 2025.12.02 | ₩19,049 | ₩19,370 | ₩18,917 | ₩18,996 | -0.28% | 15.4만 |
|---|
| 2025.12.01 | ₩19,530 | ₩19,720 | ₩18,973 | ₩19,009 | -2.67% | 33.9만 |
|---|
| 2025.11.28 | ₩19,504 | ₩20,171 | ₩19,504 | ₩20,171 | +3.42% | 8.1만 |
|---|
| 2025.11.26 | ₩19,771 | ₩20,038 | ₩19,637 | ₩19,904 | +0.68% | 22.4만 |
|---|
| 2025.11.25 | ₩19,370 | ₩19,771 | ₩19,317 | ₩19,771 | +2.07% | 15.5만 |
|---|
| 2025.11.24 | ₩19,236 | ₩19,637 | ₩19,103 | ₩19,370 | +0.69% | 21.1만 |
|---|
| 2025.11.21 | ₩18,301 | ₩19,370 | ₩18,221 | ₩19,370 | +5.84% | 34.6만 |
|---|
| 2025.11.20 | ₩19,771 | ₩20,038 | ₩18,168 | ₩18,168 | -8.11% | 20.5만 |
|---|
| 2025.11.19 | ₩20,305 | ₩20,439 | ₩19,637 | ₩19,771 | -2.63% | 14.5만 |
|---|
| 2025.11.18 | ₩20,038 | ₩20,439 | ₩19,504 | ₩20,305 | +1.33% | 12.9만 |
|---|
| 2025.11.17 | ₩20,038 | ₩20,572 | ₩19,904 | ₩20,171 | +0.67% | 18.4만 |
|---|
| 2025.11.14 | ₩19,904 | ₩20,305 | ₩19,771 | ₩20,171 | +1.34% | 13.6만 |
|---|
| 2025.11.13 | ₩20,839 | ₩20,973 | ₩20,171 | ₩20,171 | -3.21% | 9.7만 |
|---|
| 2025.11.12 | ₩21,107 | ₩21,507 | ₩21,107 | ₩21,374 | +1.27% | 13.5만 |
|---|
| 2025.11.11 | ₩20,439 | ₩21,374 | ₩20,439 | ₩21,374 | +4.58% | 10만 |
|---|
| 2025.11.10 | ₩20,439 | ₩20,706 | ₩19,904 | ₩20,572 | +0.65% | 14.1만 |
|---|
| 2025.11.07 | ₩19,904 | ₩20,439 | ₩19,637 | ₩20,305 | +2.01% | 14.6만 |
|---|
| 2025.11.06 | ₩20,706 | ₩21,107 | ₩19,771 | ₩20,171 | -2.58% | 23.3만 |
|---|
| 2025.11.05 | ₩20,305 | ₩20,305 | ₩19,771 | ₩19,771 | -2.63% | 13.1만 |
|---|
| 2025.11.04 | ₩20,973 | ₩21,107 | ₩19,904 | ₩20,038 | -4.46% | 23.6만 |
|---|
| 2025.11.03 | ₩22,175 | ₩22,175 | ₩20,706 | ₩20,973 | -5.42% | 26.4만 |
|---|
| 2025.10.31 | ₩22,843 | ₩22,843 | ₩22,175 | ₩22,309 | -2.34% | 17.5만 |
|---|
| 2025.10.30 | ₩20,706 | ₩23,511 | ₩20,305 | ₩22,843 | +10.32% | 43.8만 |
|---|
| 2025.10.29 | ₩21,641 | ₩21,775 | ₩20,839 | ₩21,107 | -2.47% | 24.3만 |
|---|
| 2025.10.28 | ₩22,442 | ₩22,576 | ₩21,374 | ₩21,507 | -4.17% | 17.5만 |
|---|
| 2025.10.27 | ₩22,442 | ₩22,710 | ₩22,309 | ₩22,309 | -0.60% | 18.2만 |
|---|
| 2025.10.24 | ₩22,175 | ₩22,442 | ₩21,908 | ₩22,309 | +0.60% | 28.2만 |
|---|
| 2025.10.23 | ₩21,641 | ₩22,309 | ₩21,574 | ₩22,042 | +1.85% | 19.8만 |
|---|
| 2025.10.22 | ₩22,977 | ₩22,977 | ₩22,175 | ₩22,576 | -1.74% | 13.4만 |
|---|
| 2025.10.21 | ₩22,843 | ₩22,977 | ₩22,442 | ₩22,977 | +0.58% | 9만 |
|---|
| 2025.10.20 | ₩22,175 | ₩23,244 | ₩22,095 | ₩22,576 | +1.81% | 27.9만 |
|---|
| 2025.10.17 | ₩22,309 | ₩22,536 | ₩21,641 | ₩21,908 | -1.80% | 18.7만 |
|---|
| 2025.10.16 | ₩23,110 | ₩23,418 | ₩22,576 | ₩22,576 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩22,442 | ₩23,378 | ₩22,442 | ₩23,244 | +3.57% | 15.3만 |
|---|
| 2025.10.14 | ₩22,309 | ₩22,576 | ₩22,055 | ₩22,175 | -0.60% | 12.4만 |
|---|
| 2025.10.13 | ₩22,710 | ₩23,378 | ₩22,442 | ₩22,576 | -0.59% | 21.9만 |
|---|
| 2025.10.10 | ₩23,244 | ₩23,511 | ₩22,175 | ₩22,576 | -2.87% | 35.2만 |
|---|