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 | ₩53,160 | ₩58,409 | ₩52,933 | ₩58,276 | +9.62% | 53.4만 |
| 2026.10.08 | ₩52,719 | ₩53,234 | ₩51,958 | ₩52,986 | +0.51% | 13.4만 |
| 2026.10.07 | ₩50,836 | ₩53,761 | ₩50,662 | ₩53,694 | +5.62% | 31만 |
| 2026.10.06 | ₩54,603 | ₩56,853 | ₩51,604 | ₩51,677 | -5.36% | 36.2만 |
| 2026.10.05 | ₩52,519 | ₩55,469 | ₩51,290 | ₩55,017 | +4.76% | 32.6만 |
| 2026.10.02 | ₩52,238 | ₩52,799 | ₩50,315 | ₩52,225 | -0.03% | 18.6만 |
| 2026.10.01 | ₩50,796 | ₩54,148 | ₩50,796 | ₩51,905 | +2.18% | 18만 |
| 2026.09.30 | ₩52,185 | ₩54,102 | ₩51,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,708 |
| +2.92% |
| 51.5만 |
| 2026.09.29 | ₩54,456 | ₩56,944 | ₩54,002 | ₩55,845 | +2.55% | 27.7만 |
|---|
| 2026.09.28 | ₩53,788 | ₩54,856 | ₩52,372 | ₩54,242 | +0.84% | 39.4만 |
|---|
| 2026.09.25 | ₩53,601 | ₩55,498 | ₩53,133 | ₩54,456 | +1.59% | 23.9만 |
|---|
| 2026.09.24 | ₩50,088 | ₩53,988 | ₩50,088 | ₩53,988 | +7.79% | 27.4만 |
|---|
| 2026.09.23 | ₩51,584 | ₩54,055 | ₩51,263 | ₩52,145 | +1.09% | 57.8만 |
|---|
| 2026.09.22 | ₩48,258 | ₩52,933 | ₩48,138 | ₩51,864 | +7.47% | 25.2만 |
|---|
| 2026.09.21 | ₩46,722 | ₩50,222 | ₩46,308 | ₩49,327 | +5.57% | 36.1만 |
|---|
| 2026.09.18 | ₩46,068 | ₩46,068 | ₩44,291 | ₩44,999 | -2.32% | 19.3만 |
|---|
| 2026.09.17 | ₩44,451 | ₩46,749 | ₩43,917 | ₩45,774 | +2.97% | 27.7만 |
|---|
| 2026.09.16 | ₩43,744 | ₩44,558 | ₩43,102 | ₩44,118 | +0.85% | 42만 |
|---|
| 2026.09.15 | ₩44,171 | ₩44,184 | ₩42,742 | ₩43,463 | -1.60% | 16.5만 |
|---|
| 2026.09.14 | ₩43,543 | ₩44,291 | ₩42,292 | ₩44,198 | +1.50% | 15.3만 |
|---|
| 2026.09.11 | ₩41,660 | ₩45,012 | ₩41,086 | ₩43,610 | +4.68% | 25만 |
|---|
| 2026.09.10 | ₩41,019 | ₩41,647 | ₩39,750 | ₩41,647 | +1.53% | 21.8만 |
|---|
| 2026.09.09 | ₩43,503 | ₩43,850 | ₩42,093 | ₩42,181 | -3.04% | 32.7만 |
|---|
| 2026.09.08 | ₩44,759 | ₩44,759 | ₩43,223 | ₩43,396 | -3.04% | 24.7만 |
|---|
| 2026.09.04 | ₩46,455 | ₩46,602 | ₩43,750 | ₩44,705 | -3.77% | 16.8만 |
|---|
| 2026.09.03 | ₩44,451 | ₩45,386 | ₩44,024 | ₩45,280 | +1.86% | 16.6만 |
|---|
| 2026.09.02 | ₩46,629 | ₩48,050 | ₩45,682 | ₩46,789 | +0.34% | 22.1만 |
|---|
| 2026.09.01 | ₩43,864 | ₩47,777 | ₩43,717 | ₩47,777 | +8.92% | 26.6만 |
|---|
| 2026.08.31 | ₩42,742 | ₩45,079 | ₩42,288 | ₩44,411 | +3.91% | 28.3만 |
|---|
| 2026.08.28 | ₩43,410 | ₩43,679 | ₩42,435 | ₩43,570 | +0.37% | 19.5만 |
|---|
| 2026.08.27 | ₩44,972 | ₩45,333 | ₩43,523 | ₩44,598 | -0.83% | 20.1만 |
|---|
| 2026.08.26 | ₩48,605 | ₩48,726 | ₩46,161 | ₩47,310 | -2.67% | 43.2만 |
|---|
| 2026.08.25 | ₩45,613 | ₩50,195 | ₩45,253 | ₩49,380 | +8.26% | 23.4만 |
|---|
| 2026.08.24 | ₩45,413 | ₩45,921 | ₩42,020 | ₩44,278 | -2.50% | 21.9만 |
|---|
| 2026.08.21 | ₩42,595 | ₩50,088 | ₩42,595 | ₩45,974 | +7.93% | 55.8만 |
|---|
| 2026.08.20 | ₩47,590 | ₩48,726 | ₩41,259 | ₩42,742 | -10.19% | 132.3만 |
|---|
| 2026.08.19 | ₩37,225 | ₩56,619 | ₩36,464 | ₩56,099 | +50.70% | 456.4만 |
|---|
| 2026.08.18 | ₩20,837 | ₩21,104 | ₩20,569 | ₩20,837 | 0.00% | 7.2만 |
|---|
| 2026.08.17 | ₩21,184 | ₩21,410 | ₩20,770 | ₩21,211 | +0.13% | 11.7만 |
|---|
| 2026.08.14 | ₩20,863 | ₩21,016 | ₩20,316 | ₩20,943 | +0.38% | 11.8만 |
|---|
| 2026.08.13 | ₩21,157 | ₩21,411 | ₩20,716 | ₩21,010 | -0.69% | 6만 |
|---|
| 2026.08.12 | ₩20,489 | ₩21,491 | ₩20,369 | ₩21,304 | +3.98% | 11.7만 |
|---|
| 2026.08.11 | ₩20,636 | ₩20,783 | ₩20,276 | ₩20,583 | -0.26% | 6만 |
|---|
| 2026.08.10 | ₩20,610 | ₩20,636 | ₩20,130 | ₩20,596 | -0.06% | 8.9만 |
|---|
| 2026.08.07 | ₩19,207 | ₩20,356 | ₩19,207 | ₩20,356 | +5.98% | 11.9만 |
|---|
| 2026.08.06 | ₩20,129 | ₩20,262 | ₩18,860 | ₩18,993 | -5.64% | 16.5만 |
|---|
| 2026.08.05 | ₩20,409 | ₩20,650 | ₩19,695 | ₩19,888 | -2.55% | 13.9만 |
|---|
| 2026.08.04 | ₩19,781 | ₩20,289 | ₩19,728 | ₩20,049 | +1.35% | 10.4만 |
|---|
| 2026.08.03 | ₩19,367 | ₩20,182 | ₩18,713 | ₩19,474 | +0.55% | 14.3만 |
|---|
| 2026.07.31 | ₩20,008 | ₩20,489 | ₩19,234 | ₩19,234 | -3.87% | 18.4만 |
|---|
| 2026.07.30 | ₩19,354 | ₩20,129 | ₩19,060 | ₩20,062 | +3.66% | 11만 |
|---|
| 2026.07.29 | ₩19,608 | ₩19,808 | ₩19,227 | ₩19,381 | -1.16% | 9만 |
|---|
| 2026.07.28 | ₩19,554 | ₩19,755 | ₩18,967 | ₩19,755 | +1.02% | 12.2만 |
|---|
| 2026.07.27 | ₩19,367 | ₩20,035 | ₩19,301 | ₩19,568 | +1.03% | 11.8만 |
|---|
| 2026.07.24 | ₩20,115 | ₩20,209 | ₩19,100 | ₩19,180 | -4.65% | 24.1만 |
|---|
| 2026.07.23 | ₩20,195 | ₩20,567 | ₩19,902 | ₩20,249 | +0.26% | 18.4만 |
|---|
| 2026.07.22 | ₩21,291 | ₩21,371 | ₩20,663 | ₩20,837 | -2.13% | 17.4만 |
|---|
| 2026.07.21 | ₩21,371 | ₩21,629 | ₩21,024 | ₩21,331 | -0.19% | 26.9만 |
|---|
| 2026.07.20 | ₩21,919 | ₩22,092 | ₩21,136 | ₩21,344 | -2.62% | 18.5만 |
|---|
| 2026.07.17 | ₩21,932 | ₩22,299 | ₩21,638 | ₩21,932 | 0.00% | 23.6만 |
|---|
| 2026.07.16 | ₩23,668 | ₩23,668 | ₩22,226 | ₩22,333 | -5.64% | 22.2만 |
|---|
| 2026.07.15 | ₩24,176 | ₩24,430 | ₩23,663 | ₩24,416 | +0.99% | 24.1만 |
|---|
| 2026.07.14 | ₩24,042 | ₩24,536 | ₩23,521 | ₩24,162 | +0.50% | 17.6만 |
|---|
| 2026.07.13 | ₩23,695 | ₩24,523 | ₩23,374 | ₩23,949 | +1.07% | 15.9만 |
|---|
| 2026.07.10 | ₩26,633 | ₩26,641 | ₩23,909 | ₩24,309 | -8.73% | 33.5만 |
|---|
| 2026.07.09 | ₩25,805 | ₩26,580 | ₩25,498 | ₩26,500 | +2.69% | 23.3만 |
|---|
| 2026.07.08 | ₩27,475 | ₩27,475 | ₩26,246 | ₩26,460 | -3.69% | 42.6만 |
|---|
| 2026.07.07 | ₩28,610 | ₩28,717 | ₩27,261 | ₩27,956 | -2.29% | 19.1만 |
|---|
| 2026.07.06 | ₩27,649 | ₩29,585 | ₩27,235 | ₩28,570 | +3.33% | 33만 |
|---|
| 2026.07.02 | ₩26,072 | ₩28,370 | ₩26,072 | ₩28,089 | +7.74% | 28.9만 |
|---|
| 2026.07.01 | ₩25,792 | ₩26,780 | ₩25,578 | ₩26,553 | +2.95% | 29.8만 |
|---|
| 2026.06.30 | ₩25,645 | ₩26,714 | ₩25,585 | ₩25,819 | +0.68% | 17.7만 |
|---|
| 2026.06.29 | ₩25,071 | ₩25,739 | ₩24,723 | ₩25,632 | +2.24% | 17.4만 |
|---|
| 2026.06.26 | ₩22,947 | ₩25,645 | ₩22,827 | ₩24,977 | +8.85% | 31.1만 |
|---|
| 2026.06.25 | ₩23,027 | ₩23,388 | ₩22,353 | ₩22,882 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,802 | ₩24,136 | ₩23,428 | ₩23,481 | -1.35% | 14만 |
|---|
| 2026.06.23 | ₩22,960 | ₩24,594 | ₩22,960 | ₩23,615 | +2.85% | 12.6만 |
|---|
| 2026.06.22 | ₩24,790 | ₩25,124 | ₩22,669 | ₩23,241 | -6.25% | 14.2만 |
|---|
| 2026.06.18 | ₩24,630 | ₩25,911 | ₩23,548 | ₩24,577 | -0.22% | 20.8만 |
|---|
| 2026.06.17 | ₩22,479 | ₩24,496 | ₩22,159 | ₩24,283 | +8.02% | 24.7만 |
|---|
| 2026.06.16 | ₩21,384 | ₩23,121 | ₩21,284 | ₩22,333 | +4.43% | 14.9만 |
|---|
| 2026.06.15 | ₩21,024 | ₩21,331 | ₩20,703 | ₩21,291 | +1.27% | 55.1만 |
|---|
| 2026.06.12 | ₩20,663 | ₩21,224 | ₩20,623 | ₩20,690 | +0.13% | 9.6만 |
|---|
| 2026.06.11 | ₩19,608 | ₩20,770 | ₩19,608 | ₩20,543 | +4.77% | 7.9만 |
|---|
| 2026.06.10 | ₩20,182 | ₩20,643 | ₩19,688 | ₩19,835 | -1.72% | 5.8만 |
|---|
| 2026.06.09 | ₩20,543 | ₩20,543 | ₩19,561 | ₩20,423 | -0.59% | 7.8만 |
|---|
| 2026.06.08 | ₩20,516 | ₩20,783 | ₩20,022 | ₩20,342 | -0.85% | 10.5만 |
|---|
| 2026.06.05 | ₩21,344 | ₩21,424 | ₩19,848 | ₩20,289 | -4.94% | 9.9만 |
|---|
| 2026.06.04 | ₩20,850 | ₩21,571 | ₩20,850 | ₩21,464 | +2.95% | 12.9만 |
|---|
| 2026.06.03 | ₩19,968 | ₩21,304 | ₩19,968 | ₩21,184 | +6.09% | 17.9만 |
|---|
| 2026.06.02 | ₩20,115 | ₩20,129 | ₩19,367 | ₩20,035 | -0.40% | 12.1만 |
|---|
| 2026.06.01 | ₩20,569 | ₩20,623 | ₩19,461 | ₩20,102 | -2.27% | 27.8만 |
|---|
| 2026.05.29 | ₩20,610 | ₩21,157 | ₩20,409 | ₩20,636 | +0.13% | 18.9만 |
|---|
| 2026.05.28 | ₩20,489 | ₩20,569 | ₩19,962 | ₩20,569 | +0.39% | 9.9만 |
|---|
| 2026.05.27 | ₩20,596 | ₩21,277 | ₩20,596 | ₩20,837 | +1.17% | 12.5만 |
|---|
| 2026.05.26 | ₩20,663 | ₩21,144 | ₩20,352 | ₩20,596 | -0.32% | 12.8만 |
|---|
| 2026.05.22 | ₩20,877 | ₩21,017 | ₩20,503 | ₩20,650 | -1.09% | 10.2만 |
|---|
| 2026.05.21 | ₩20,863 | ₩20,863 | ₩20,369 | ₩20,690 | -0.83% | 5.5만 |
|---|
| 2026.05.20 | ₩20,342 | ₩21,411 | ₩20,342 | ₩21,144 | +3.94% | 8.6만 |
|---|
| 2026.05.19 | ₩21,090 | ₩21,090 | ₩20,130 | ₩20,302 | -3.74% | 17.5만 |
|---|
| 2026.05.18 | ₩21,571 | ₩21,745 | ₩20,883 | ₩21,104 | -2.17% | 11.5만 |
|---|
| 2026.05.15 | ₩21,304 | ₩21,718 | ₩20,997 | ₩21,277 | -0.13% | 12.3만 |
|---|
| 2026.05.14 | ₩21,651 | ₩22,039 | ₩21,251 | ₩21,865 | +0.99% | 10.4만 |
|---|
| 2026.05.13 | ₩22,987 | ₩23,067 | ₩22,052 | ₩22,279 | -3.08% | 11.9만 |
|---|
| 2026.05.12 | ₩22,747 | ₩23,642 | ₩22,520 | ₩23,134 | +1.70% | 20.4만 |
|---|
| 2026.05.11 | ₩24,897 | ₩25,124 | ₩22,533 | ₩22,947 | -7.83% | 37.6만 |
|---|
| 2026.05.08 | ₩21,691 | ₩24,830 | ₩21,635 | ₩23,388 | +7.82% | 44.4만 |
|---|
| 2026.05.07 | ₩22,546 | ₩22,546 | ₩21,272 | ₩21,585 | -4.27% | 23.2만 |
|---|
| 2026.05.06 | ₩21,211 | ₩21,825 | ₩21,171 | ₩21,758 | +2.58% | 17.6만 |
|---|
| 2026.05.05 | ₩21,531 | ₩21,531 | ₩20,837 | ₩21,197 | -1.55% | 16.2만 |
|---|
| 2026.05.04 | ₩20,703 | ₩21,478 | ₩20,703 | ₩21,384 | +3.29% | 20.3만 |
|---|
| 2026.05.01 | ₩21,317 | ₩21,999 | ₩20,022 | ₩20,703 | -2.88% | 32.9만 |
|---|
| 2026.04.30 | ₩20,877 | ₩21,691 | ₩20,837 | ₩20,890 | +0.06% | 13.2만 |
|---|
| 2026.04.29 | ₩21,558 | ₩21,623 | ₩20,663 | ₩21,117 | -2.04% | 16.3만 |
|---|
| 2026.04.28 | ₩22,239 | ₩22,359 | ₩21,524 | ₩21,625 | -2.76% | 17.2만 |
|---|
| 2026.04.27 | ₩23,107 | ₩23,268 | ₩22,132 | ₩22,292 | -3.53% | 27.1만 |
|---|
| 2026.04.24 | ₩24,256 | ₩24,256 | ₩22,987 | ₩23,067 | -4.90% | 34.1만 |
|---|
| 2026.04.23 | ₩24,884 | ₩24,977 | ₩23,842 | ₩24,096 | -3.17% | 12.6만 |
|---|
| 2026.04.22 | ₩25,071 | ₩25,244 | ₩24,790 | ₩25,244 | +0.69% | 18.7만 |
|---|
| 2026.04.21 | ₩24,737 | ₩25,378 | ₩23,767 | ₩24,870 | +0.54% | 77.9만 |
|---|
| 2026.04.20 | ₩24,563 | ₩25,218 | ₩24,336 | ₩24,884 | +1.31% | 16.1만 |
|---|
| 2026.04.17 | ₩25,111 | ₩25,164 | ₩24,269 | ₩24,603 | -2.02% | 24.8만 |
|---|
| 2026.04.16 | ₩24,764 | ₩25,004 | ₩24,349 | ₩24,937 | +0.70% | 10.4만 |
|---|
| 2026.04.15 | ₩24,897 | ₩25,291 | ₩24,817 | ₩25,044 | +0.59% | 15.4만 |
|---|
| 2026.04.14 | ₩23,855 | ₩24,683 | ₩23,584 | ₩24,630 | +3.25% | 20.8만 |
|---|
| 2026.04.13 | ₩23,989 | ₩24,643 | ₩23,802 | ₩23,802 | -0.78% | 17.8만 |
|---|
| 2026.04.10 | ₩24,243 | ₩24,483 | ₩23,882 | ₩23,895 | -1.43% | 16.8만 |
|---|
| 2026.04.09 | ₩24,416 | ₩24,434 | ₩24,056 | ₩24,203 | -0.88% | 7.8만 |
|---|
| 2026.04.08 | ₩24,764 | ₩24,884 | ₩24,323 | ₩24,750 | -0.05% | 17.3만 |
|---|
| 2026.04.07 | ₩23,748 | ₩24,229 | ₩23,187 | ₩24,229 | +2.02% | 10.1만 |
|---|
| 2026.04.06 | ₩23,775 | ₩24,109 | ₩23,468 | ₩23,628 | -0.62% | 14.3만 |
|---|
| 2026.04.02 | ₩23,521 | ₩24,349 | ₩23,308 | ₩23,935 | +1.76% | 14.7만 |
|---|
| 2026.04.01 | ₩24,977 | ₩25,378 | ₩24,296 | ₩24,510 | -1.87% | 15.4만 |
|---|
| 2026.03.31 | ₩23,788 | ₩24,971 | ₩23,539 | ₩24,804 | +4.27% | 12.4만 |
|---|
| 2026.03.30 | ₩24,309 | ₩24,309 | ₩23,067 | ₩23,615 | -2.86% | 26.4만 |
|---|
| 2026.03.27 | ₩25,351 | ₩25,490 | ₩24,056 | ₩24,229 | -4.43% | 29.1만 |
|---|
| 2026.03.26 | ₩25,191 | ₩25,751 | ₩25,124 | ₩25,498 | +1.22% | 8.3만 |
|---|
| 2026.03.25 | ₩25,365 | ₩26,016 | ₩25,365 | ₩25,845 | +1.90% | 19.8만 |
|---|
| 2026.03.24 | ₩24,790 | ₩25,511 | ₩24,617 | ₩24,991 | +0.81% | 17.4만 |
|---|
| 2026.03.23 | ₩25,124 | ₩25,378 | ₩24,510 | ₩24,870 | -1.01% | 15.1만 |
|---|
| 2026.03.20 | ₩25,097 | ₩25,525 | ₩24,657 | ₩25,044 | -0.21% | 16.7만 |
|---|
| 2026.03.19 | ₩24,683 | ₩25,431 | ₩24,654 | ₩25,338 | +2.65% | 17만 |
|---|
| 2026.03.18 | ₩26,126 | ₩26,233 | ₩25,131 | ₩25,698 | -1.64% | 24.7만 |
|---|
| 2026.03.17 | ₩26,179 | ₩27,288 | ₩26,166 | ₩26,326 | +0.56% | 57.3만 |
|---|
| 2026.03.16 | ₩26,139 | ₩26,153 | ₩25,378 | ₩26,086 | -0.20% | 20.4만 |
|---|
| 2026.03.13 | ₩26,193 | ₩26,500 | ₩25,311 | ₩25,885 | -1.17% | 13.4만 |
|---|
| 2026.03.12 | ₩26,593 | ₩26,593 | ₩25,912 | ₩26,072 | -1.96% | 18.4만 |
|---|
| 2026.03.11 | ₩27,194 | ₩28,263 | ₩27,141 | ₩27,609 | +1.52% | 21.3만 |
|---|
| 2026.03.10 | ₩27,288 | ₩27,568 | ₩26,286 | ₩27,194 | -0.34% | 22만 |
|---|
| 2026.03.09 | ₩26,406 | ₩27,809 | ₩26,032 | ₩27,515 | +4.20% | 46.9만 |
|---|
| 2026.03.06 | ₩26,233 | ₩26,366 | ₩24,964 | ₩26,233 | 0.00% | 17.2만 |
|---|
| 2026.03.05 | ₩27,528 | ₩28,263 | ₩26,046 | ₩26,580 | -3.44% | 14.8만 |
|---|
| 2026.03.04 | ₩27,021 | ₩29,238 | ₩26,333 | ₩28,517 | +5.54% | 33.2만 |
|---|
| 2026.03.03 | ₩25,698 | ₩26,219 | ₩24,643 | ₩25,525 | -0.68% | 40.5만 |
|---|
| 2026.03.02 | ₩26,446 | ₩27,439 | ₩25,819 | ₩26,740 | +1.11% | 13.3만 |
|---|
| 2026.02.27 | ₩26,166 | ₩27,034 | ₩25,966 | ₩26,981 | +3.11% | 176.5만 |
|---|
| 2026.02.26 | ₩26,126 | ₩26,633 | ₩25,832 | ₩26,393 | +1.02% | 22.7만 |
|---|
| 2026.02.25 | ₩26,473 | ₩27,609 | ₩26,433 | ₩26,700 | +0.86% | 30.9만 |
|---|
| 2026.02.24 | ₩26,233 | ₩26,886 | ₩25,912 | ₩26,446 | +0.81% | 9.5만 |
|---|
| 2026.02.23 | ₩25,505 | ₩27,796 | ₩25,505 | ₩26,166 | +2.59% | 33.1만 |
|---|
| 2026.02.20 | ₩25,832 | ₩26,273 | ₩25,458 | ₩26,086 | +0.98% | 14.4만 |
|---|
| 2026.02.19 | ₩25,191 | ₩26,353 | ₩24,697 | ₩26,126 | +3.71% | 15.5만 |
|---|
| 2026.02.18 | ₩25,338 | ₩25,752 | ₩25,084 | ₩25,378 | +0.16% | 31.7만 |
|---|
| 2026.02.17 | ₩23,708 | ₩24,804 | ₩23,575 | ₩24,363 | +2.76% | 17.4만 |
|---|
| 2026.02.13 | ₩23,668 | ₩24,434 | ₩23,615 | ₩23,708 | +0.17% | 21.1만 |
|---|
| 2026.02.12 | ₩22,653 | ₩22,919 | ₩22,159 | ₩22,813 | +0.71% | 9.8만 |
|---|
| 2026.02.11 | ₩21,932 | ₩23,441 | ₩21,478 | ₩23,401 | +6.70% | 29.8만 |
|---|
| 2026.02.10 | ₩24,323 | ₩25,537 | ₩23,788 | ₩23,882 | -1.81% | 9.8만 |
|---|
| 2026.02.09 | ₩23,521 | ₩23,922 | ₩23,094 | ₩23,922 | +1.70% | 8.9만 |
|---|
| 2026.02.06 | ₩23,628 | ₩23,628 | ₩22,760 | ₩23,588 | -0.17% | 10.4만 |
|---|
| 2026.02.05 | ₩24,162 | ₩24,804 | ₩23,040 | ₩23,481 | -2.82% | 13만 |
|---|
| 2026.02.04 | ₩24,790 | ₩25,025 | ₩24,082 | ₩24,804 | +0.05% | 18.9만 |
|---|
| 2026.02.03 | ₩24,670 | ₩25,505 | ₩24,016 | ₩24,496 | -0.70% | 13.3만 |
|---|
| 2026.02.02 | ₩24,764 | ₩25,979 | ₩24,117 | ₩24,723 | -0.16% | 20만 |
|---|
| 2026.01.30 | ₩26,126 | ₩26,286 | ₩24,937 | ₩25,244 | -3.37% | 23.5만 |
|---|
| 2026.01.29 | ₩25,992 | ₩26,981 | ₩25,992 | ₩26,527 | +2.06% | 18.6만 |
|---|
| 2026.01.28 | ₩26,567 | ₩26,735 | ₩25,558 | ₩26,513 | -0.20% | 36.2만 |
|---|
| 2026.01.27 | ₩27,982 | ₩29,186 | ₩26,353 | ₩26,487 | -5.35% | 12.9만 |
|---|
| 2026.01.26 | ₩28,510 | ₩28,510 | ₩27,048 | ₩27,755 | -2.65% | 32.3만 |
|---|
| 2026.01.23 | ₩28,784 | ₩28,811 | ₩27,114 | ₩27,836 | -3.29% | 19.2만 |
|---|
| 2026.01.22 | ₩28,757 | ₩31,228 | ₩28,624 | ₩29,585 | +2.88% | 27.1만 |
|---|
| 2026.01.21 | ₩25,779 | ₩29,211 | ₩25,779 | ₩29,131 | +13.01% | 42.2만 |
|---|
| 2026.01.20 | ₩24,910 | ₩25,645 | ₩24,910 | ₩25,645 | +2.95% | 36.8만 |
|---|
| 2026.01.16 | ₩25,111 | ₩25,379 | ₩24,657 | ₩25,137 | +0.11% | 16.2만 |
|---|
| 2026.01.15 | ₩24,577 | ₩24,764 | ₩23,935 | ₩24,056 | -2.12% | 12.7만 |
|---|
| 2026.01.14 | ₩24,456 | ₩25,592 | ₩24,430 | ₩24,830 | +1.53% | 21.6만 |
|---|
| 2026.01.13 | ₩21,812 | ₩24,523 | ₩21,812 | ₩24,430 | +12.00% | 28.7만 |
|---|
| 2026.01.12 | ₩21,838 | ₩21,945 | ₩20,770 | ₩21,745 | -0.43% | 12.7만 |
|---|
| 2026.01.09 | ₩21,865 | ₩22,346 | ₩21,651 | ₩21,718 | -0.67% | 6.7만 |
|---|
| 2026.01.08 | ₩22,479 | ₩22,479 | ₩21,531 | ₩21,558 | -4.10% | 7.3만 |
|---|
| 2026.01.07 | ₩22,106 | ₩23,615 | ₩22,039 | ₩22,920 | +3.69% | 9.9만 |
|---|
| 2026.01.06 | ₩20,863 | ₩23,081 | ₩20,863 | ₩22,720 | +8.90% | 14.8만 |
|---|
| 2026.01.05 | ₩20,382 | ₩21,024 | ₩20,382 | ₩20,730 | +1.70% | 13.7만 |
|---|
| 2026.01.02 | ₩19,688 | ₩20,382 | ₩19,688 | ₩20,155 | +2.37% | 6.6만 |
|---|
| 2025.12.31 | ₩20,182 | ₩20,182 | ₩19,341 | ₩19,634 | -2.71% | 16.2만 |
|---|
| 2025.12.30 | ₩20,716 | ₩20,716 | ₩20,129 | ₩20,209 | -2.45% | 13.6만 |
|---|
| 2025.12.29 | ₩20,449 | ₩20,675 | ₩20,423 | ₩20,610 | +0.78% | 12.7만 |
|---|
| 2025.12.26 | ₩21,411 | ₩21,424 | ₩20,596 | ₩20,703 | -3.31% | 13.8만 |
|---|
| 2025.12.24 | ₩21,785 | ₩22,039 | ₩21,785 | ₩22,039 | +1.16% | 10.7만 |
|---|
| 2025.12.23 | ₩23,081 | ₩23,134 | ₩21,705 | ₩21,812 | -5.50% | 9.5만 |
|---|
| 2025.12.22 | ₩22,453 | ₩23,788 | ₩22,373 | ₩23,134 | +3.03% | 36.8만 |
|---|
| 2025.12.19 | ₩21,157 | ₩22,800 | ₩21,157 | ₩22,586 | +6.76% | 10.8만 |
|---|
| 2025.12.18 | ₩21,237 | ₩21,705 | ₩21,104 | ₩21,117 | -0.57% | 7.3만 |
|---|
| 2025.12.17 | ₩21,197 | ₩21,865 | ₩21,184 | ₩21,471 | +1.29% | 8.9만 |
|---|
| 2025.12.16 | ₩21,090 | ₩21,171 | ₩20,730 | ₩21,171 | +0.38% | 11.4만 |
|---|
| 2025.12.15 | ₩20,770 | ₩21,251 | ₩20,497 | ₩21,090 | +1.54% | 10.1만 |
|---|
| 2025.12.12 | ₩20,890 | ₩21,304 | ₩20,823 | ₩20,877 | -0.06% | 7만 |
|---|
| 2025.12.11 | ₩20,703 | ₩20,984 | ₩20,703 | ₩20,970 | +1.29% | 6.2만 |
|---|
| 2025.12.10 | ₩20,663 | ₩21,037 | ₩20,650 | ₩20,984 | +1.55% | 6.8만 |
|---|
| 2025.12.09 | ₩20,436 | ₩20,770 | ₩20,182 | ₩20,756 | +1.57% | 7.7만 |
|---|
| 2025.12.08 | ₩20,169 | ₩20,543 | ₩20,129 | ₩20,543 | +1.85% | 7.4만 |
|---|
| 2025.12.05 | ₩19,594 | ₩20,397 | ₩19,594 | ₩20,396 | +4.09% | 14.2만 |
|---|
| 2025.12.04 | ₩19,341 | ₩19,715 | ₩19,100 | ₩19,554 | +1.10% | 9.6만 |
|---|
| 2025.12.03 | ₩18,953 | ₩19,715 | ₩18,953 | ₩19,715 | +4.02% | 9.5만 |
|---|
| 2025.12.02 | ₩19,047 | ₩19,367 | ₩18,915 | ₩18,993 | -0.28% | 15.4만 |
|---|
| 2025.12.01 | ₩19,528 | ₩19,717 | ₩18,971 | ₩19,007 | -2.67% | 33.9만 |
|---|
| 2025.11.28 | ₩19,501 | ₩20,169 | ₩19,501 | ₩20,169 | +3.42% | 8.1만 |
|---|
| 2025.11.26 | ₩19,768 | ₩20,035 | ₩19,634 | ₩19,902 | +0.68% | 22.4만 |
|---|
| 2025.11.25 | ₩19,367 | ₩19,768 | ₩19,314 | ₩19,768 | +2.07% | 15.5만 |
|---|
| 2025.11.24 | ₩19,234 | ₩19,634 | ₩19,100 | ₩19,367 | +0.69% | 21.1만 |
|---|
| 2025.11.21 | ₩18,299 | ₩19,367 | ₩18,219 | ₩19,367 | +5.84% | 34.6만 |
|---|
| 2025.11.20 | ₩19,768 | ₩20,035 | ₩18,165 | ₩18,165 | -8.11% | 20.5만 |
|---|
| 2025.11.19 | ₩20,302 | ₩20,436 | ₩19,634 | ₩19,768 | -2.63% | 14.5만 |
|---|
| 2025.11.18 | ₩20,035 | ₩20,436 | ₩19,501 | ₩20,302 | +1.33% | 12.9만 |
|---|
| 2025.11.17 | ₩20,035 | ₩20,569 | ₩19,902 | ₩20,169 | +0.67% | 18.4만 |
|---|
| 2025.11.14 | ₩19,902 | ₩20,302 | ₩19,768 | ₩20,169 | +1.34% | 13.6만 |
|---|
| 2025.11.13 | ₩20,837 | ₩20,970 | ₩20,169 | ₩20,169 | -3.21% | 9.7만 |
|---|
| 2025.11.12 | ₩21,104 | ₩21,504 | ₩21,104 | ₩21,371 | +1.27% | 13.5만 |
|---|
| 2025.11.11 | ₩20,436 | ₩21,371 | ₩20,436 | ₩21,371 | +4.58% | 10만 |
|---|
| 2025.11.10 | ₩20,436 | ₩20,703 | ₩19,902 | ₩20,569 | +0.65% | 14.1만 |
|---|
| 2025.11.07 | ₩19,902 | ₩20,436 | ₩19,634 | ₩20,302 | +2.01% | 14.6만 |
|---|
| 2025.11.06 | ₩20,703 | ₩21,104 | ₩19,768 | ₩20,169 | -2.58% | 23.3만 |
|---|
| 2025.11.05 | ₩20,302 | ₩20,302 | ₩19,768 | ₩19,768 | -2.63% | 13.1만 |
|---|
| 2025.11.04 | ₩20,970 | ₩21,104 | ₩19,902 | ₩20,035 | -4.46% | 23.6만 |
|---|
| 2025.11.03 | ₩22,172 | ₩22,172 | ₩20,703 | ₩20,970 | -5.42% | 26.4만 |
|---|
| 2025.10.31 | ₩22,840 | ₩22,840 | ₩22,172 | ₩22,306 | -2.34% | 17.5만 |
|---|
| 2025.10.30 | ₩20,703 | ₩23,508 | ₩20,302 | ₩22,840 | +10.32% | 43.8만 |
|---|
| 2025.10.29 | ₩21,638 | ₩21,772 | ₩20,837 | ₩21,104 | -2.47% | 24.3만 |
|---|
| 2025.10.28 | ₩22,439 | ₩22,573 | ₩21,371 | ₩21,504 | -4.17% | 17.5만 |
|---|
| 2025.10.27 | ₩22,439 | ₩22,707 | ₩22,306 | ₩22,306 | -0.60% | 18.2만 |
|---|
| 2025.10.24 | ₩22,172 | ₩22,439 | ₩21,905 | ₩22,306 | +0.60% | 28.2만 |
|---|
| 2025.10.23 | ₩21,638 | ₩22,306 | ₩21,571 | ₩22,039 | +1.85% | 19.8만 |
|---|
| 2025.10.22 | ₩22,974 | ₩22,974 | ₩22,172 | ₩22,573 | -1.74% | 13.4만 |
|---|
| 2025.10.21 | ₩22,840 | ₩22,974 | ₩22,439 | ₩22,974 | +0.58% | 9만 |
|---|
| 2025.10.20 | ₩22,172 | ₩23,241 | ₩22,092 | ₩22,573 | +1.81% | 27.9만 |
|---|
| 2025.10.17 | ₩22,306 | ₩22,533 | ₩21,638 | ₩21,905 | -1.80% | 18.7만 |
|---|
| 2025.10.16 | ₩23,107 | ₩23,414 | ₩22,573 | ₩22,573 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩22,439 | ₩23,374 | ₩22,439 | ₩23,241 | +3.57% | 15.3만 |
|---|
| 2025.10.14 | ₩22,306 | ₩22,573 | ₩22,052 | ₩22,172 | -0.60% | 12.4만 |
|---|
| 2025.10.13 | ₩22,707 | ₩23,374 | ₩22,439 | ₩22,573 | -0.59% | 21.9만 |
|---|
| 2025.10.10 | ₩23,241 | ₩23,508 | ₩22,172 | ₩22,573 | -2.87% | 35.2만 |
|---|