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 | ₩53,108 | ₩58,352 | ₩52,881 | ₩58,218 | +9.62% | 53.4만 |
| 2026.10.08 | ₩52,667 | ₩53,181 | ₩51,907 | ₩52,934 | +0.51% | 13.4만 |
| 2026.10.07 | ₩50,786 | ₩53,708 | ₩50,612 | ₩53,641 | +5.62% | 31만 |
| 2026.10.06 | ₩54,549 | ₩56,797 | ₩51,553 | ₩51,626 | -5.36% | 36.2만 |
| 2026.10.05 | ₩52,467 | ₩55,415 | ₩51,239 | ₩54,962 | +4.76% | 32.6만 |
| 2026.10.02 | ₩52,187 | ₩52,747 | ₩50,265 | ₩52,173 | -0.03% | 18.6만 |
| 2026.10.01 | ₩50,746 | ₩54,095 | ₩50,746 | ₩51,853 | +2.18% | 18만 |
| 2026.09.30 | ₩52,133 | ₩54,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,655 |
| +2.92% |
| 51.5만 |
| 2026.09.29 | ₩54,402 | ₩56,888 | ₩53,948 | ₩55,790 | +2.55% | 27.7만 |
|---|
| 2026.09.28 | ₩53,735 | ₩54,802 | ₩52,320 | ₩54,188 | +0.84% | 39.4만 |
|---|
| 2026.09.25 | ₩53,548 | ₩55,443 | ₩53,081 | ₩54,402 | +1.59% | 23.9만 |
|---|
| 2026.09.24 | ₩50,038 | ₩53,935 | ₩50,038 | ₩53,935 | +7.79% | 27.4만 |
|---|
| 2026.09.23 | ₩51,533 | ₩54,002 | ₩51,213 | ₩52,093 | +1.09% | 57.8만 |
|---|
| 2026.09.22 | ₩48,210 | ₩52,881 | ₩48,090 | ₩51,813 | +7.47% | 25.2만 |
|---|
| 2026.09.21 | ₩46,676 | ₩50,172 | ₩46,262 | ₩49,278 | +5.57% | 36.1만 |
|---|
| 2026.09.18 | ₩46,022 | ₩46,022 | ₩44,247 | ₩44,955 | -2.32% | 19.3만 |
|---|
| 2026.09.17 | ₩44,407 | ₩46,703 | ₩43,874 | ₩45,729 | +2.97% | 27.7만 |
|---|
| 2026.09.16 | ₩43,700 | ₩44,514 | ₩43,060 | ₩44,074 | +0.85% | 42만 |
|---|
| 2026.09.15 | ₩44,127 | ₩44,141 | ₩42,700 | ₩43,420 | -1.60% | 16.5만 |
|---|
| 2026.09.14 | ₩43,500 | ₩44,247 | ₩42,250 | ₩44,154 | +1.50% | 15.3만 |
|---|
| 2026.09.11 | ₩41,619 | ₩44,968 | ₩41,045 | ₩43,567 | +4.68% | 25만 |
|---|
| 2026.09.10 | ₩40,978 | ₩41,605 | ₩39,711 | ₩41,605 | +1.53% | 21.8만 |
|---|
| 2026.09.09 | ₩43,460 | ₩43,807 | ₩42,051 | ₩42,139 | -3.04% | 32.7만 |
|---|
| 2026.09.08 | ₩44,714 | ₩44,714 | ₩43,180 | ₩43,353 | -3.04% | 24.7만 |
|---|
| 2026.09.04 | ₩46,409 | ₩46,556 | ₩43,707 | ₩44,661 | -3.77% | 16.8만 |
|---|
| 2026.09.03 | ₩44,407 | ₩45,342 | ₩43,981 | ₩45,235 | +1.86% | 16.6만 |
|---|
| 2026.09.02 | ₩46,583 | ₩48,002 | ₩45,636 | ₩46,743 | +0.34% | 22.1만 |
|---|
| 2026.09.01 | ₩43,820 | ₩47,730 | ₩43,674 | ₩47,730 | +8.92% | 26.6만 |
|---|
| 2026.08.31 | ₩42,700 | ₩45,035 | ₩42,246 | ₩44,367 | +3.91% | 28.3만 |
|---|
| 2026.08.28 | ₩43,367 | ₩43,636 | ₩42,393 | ₩43,527 | +0.37% | 19.5만 |
|---|
| 2026.08.27 | ₩44,928 | ₩45,288 | ₩43,480 | ₩44,554 | -0.83% | 20.1만 |
|---|
| 2026.08.26 | ₩48,557 | ₩48,677 | ₩46,115 | ₩47,263 | -2.67% | 43.2만 |
|---|
| 2026.08.25 | ₩45,568 | ₩50,145 | ₩45,208 | ₩49,331 | +8.26% | 23.4만 |
|---|
| 2026.08.24 | ₩45,368 | ₩45,875 | ₩41,979 | ₩44,234 | -2.50% | 21.9만 |
|---|
| 2026.08.21 | ₩42,553 | ₩50,038 | ₩42,553 | ₩45,929 | +7.93% | 55.8만 |
|---|
| 2026.08.20 | ₩47,543 | ₩48,677 | ₩41,218 | ₩42,700 | -10.19% | 132.3만 |
|---|
| 2026.08.19 | ₩37,189 | ₩56,564 | ₩36,428 | ₩56,043 | +50.70% | 456.4만 |
|---|
| 2026.08.18 | ₩20,816 | ₩21,083 | ₩20,549 | ₩20,816 | 0.00% | 7.2만 |
|---|
| 2026.08.17 | ₩21,163 | ₩21,388 | ₩20,749 | ₩21,190 | +0.13% | 11.7만 |
|---|
| 2026.08.14 | ₩20,843 | ₩20,995 | ₩20,296 | ₩20,923 | +0.38% | 11.8만 |
|---|
| 2026.08.13 | ₩21,136 | ₩21,390 | ₩20,696 | ₩20,989 | -0.69% | 6만 |
|---|
| 2026.08.12 | ₩20,469 | ₩21,470 | ₩20,349 | ₩21,283 | +3.98% | 11.7만 |
|---|
| 2026.08.11 | ₩20,616 | ₩20,763 | ₩20,256 | ₩20,562 | -0.26% | 6만 |
|---|
| 2026.08.10 | ₩20,589 | ₩20,616 | ₩20,110 | ₩20,576 | -0.06% | 8.9만 |
|---|
| 2026.08.07 | ₩19,188 | ₩20,336 | ₩19,188 | ₩20,336 | +5.98% | 11.9만 |
|---|
| 2026.08.06 | ₩20,109 | ₩20,242 | ₩18,841 | ₩18,975 | -5.64% | 16.5만 |
|---|
| 2026.08.05 | ₩20,389 | ₩20,629 | ₩19,675 | ₩19,869 | -2.55% | 13.9만 |
|---|
| 2026.08.04 | ₩19,762 | ₩20,269 | ₩19,708 | ₩20,029 | +1.35% | 10.4만 |
|---|
| 2026.08.03 | ₩19,348 | ₩20,162 | ₩18,694 | ₩19,455 | +0.55% | 14.3만 |
|---|
| 2026.07.31 | ₩19,989 | ₩20,469 | ₩19,215 | ₩19,215 | -3.87% | 18.4만 |
|---|
| 2026.07.30 | ₩19,335 | ₩20,109 | ₩19,041 | ₩20,042 | +3.66% | 11만 |
|---|
| 2026.07.29 | ₩19,588 | ₩19,789 | ₩19,208 | ₩19,362 | -1.16% | 9만 |
|---|
| 2026.07.28 | ₩19,535 | ₩19,735 | ₩18,948 | ₩19,735 | +1.02% | 12.2만 |
|---|
| 2026.07.27 | ₩19,348 | ₩20,015 | ₩19,282 | ₩19,548 | +1.03% | 11.8만 |
|---|
| 2026.07.24 | ₩20,095 | ₩20,189 | ₩19,081 | ₩19,161 | -4.65% | 24.1만 |
|---|
| 2026.07.23 | ₩20,176 | ₩20,546 | ₩19,882 | ₩20,229 | +0.26% | 18.4만 |
|---|
| 2026.07.22 | ₩21,270 | ₩21,350 | ₩20,643 | ₩20,816 | -2.13% | 17.4만 |
|---|
| 2026.07.21 | ₩21,350 | ₩21,607 | ₩21,003 | ₩21,310 | -0.19% | 26.9만 |
|---|
| 2026.07.20 | ₩21,897 | ₩22,070 | ₩21,115 | ₩21,323 | -2.62% | 18.5만 |
|---|
| 2026.07.17 | ₩21,910 | ₩22,277 | ₩21,617 | ₩21,910 | 0.00% | 23.6만 |
|---|
| 2026.07.16 | ₩23,645 | ₩23,645 | ₩22,204 | ₩22,310 | -5.64% | 22.2만 |
|---|
| 2026.07.15 | ₩24,152 | ₩24,405 | ₩23,640 | ₩24,392 | +0.99% | 24.1만 |
|---|
| 2026.07.14 | ₩24,018 | ₩24,512 | ₩23,498 | ₩24,139 | +0.50% | 17.6만 |
|---|
| 2026.07.13 | ₩23,672 | ₩24,499 | ₩23,351 | ₩23,925 | +1.07% | 15.9만 |
|---|
| 2026.07.10 | ₩26,607 | ₩26,615 | ₩23,885 | ₩24,285 | -8.73% | 33.5만 |
|---|
| 2026.07.09 | ₩25,780 | ₩26,554 | ₩25,473 | ₩26,474 | +2.69% | 23.3만 |
|---|
| 2026.07.08 | ₩27,448 | ₩27,448 | ₩26,220 | ₩26,434 | -3.69% | 42.6만 |
|---|
| 2026.07.07 | ₩28,582 | ₩28,689 | ₩27,234 | ₩27,928 | -2.29% | 19.1만 |
|---|
| 2026.07.06 | ₩27,621 | ₩29,556 | ₩27,208 | ₩28,542 | +3.33% | 33만 |
|---|
| 2026.07.02 | ₩26,047 | ₩28,342 | ₩26,047 | ₩28,062 | +7.74% | 28.9만 |
|---|
| 2026.07.01 | ₩25,766 | ₩26,754 | ₩25,553 | ₩26,527 | +2.95% | 29.8만 |
|---|
| 2026.06.30 | ₩25,620 | ₩26,687 | ₩25,560 | ₩25,793 | +0.68% | 17.7만 |
|---|
| 2026.06.29 | ₩25,046 | ₩25,713 | ₩24,699 | ₩25,606 | +2.24% | 17.4만 |
|---|
| 2026.06.26 | ₩22,924 | ₩25,620 | ₩22,804 | ₩24,953 | +8.85% | 31.1만 |
|---|
| 2026.06.25 | ₩23,004 | ₩23,365 | ₩22,331 | ₩22,859 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,778 | ₩24,112 | ₩23,405 | ₩23,458 | -1.35% | 14만 |
|---|
| 2026.06.23 | ₩22,938 | ₩24,570 | ₩22,938 | ₩23,591 | +2.85% | 12.6만 |
|---|
| 2026.06.22 | ₩24,766 | ₩25,099 | ₩22,647 | ₩23,218 | -6.25% | 14.2만 |
|---|
| 2026.06.18 | ₩24,606 | ₩25,885 | ₩23,525 | ₩24,552 | -0.22% | 20.8만 |
|---|
| 2026.06.17 | ₩22,457 | ₩24,472 | ₩22,137 | ₩24,259 | +8.02% | 24.7만 |
|---|
| 2026.06.16 | ₩21,363 | ₩23,098 | ₩21,263 | ₩22,310 | +4.43% | 14.9만 |
|---|
| 2026.06.15 | ₩21,003 | ₩21,310 | ₩20,683 | ₩21,270 | +1.27% | 55.1만 |
|---|
| 2026.06.12 | ₩20,643 | ₩21,203 | ₩20,603 | ₩20,669 | +0.13% | 9.6만 |
|---|
| 2026.06.11 | ₩19,588 | ₩20,749 | ₩19,588 | ₩20,522 | +4.77% | 7.9만 |
|---|
| 2026.06.10 | ₩20,162 | ₩20,623 | ₩19,668 | ₩19,815 | -1.72% | 5.8만 |
|---|
| 2026.06.09 | ₩20,522 | ₩20,522 | ₩19,542 | ₩20,402 | -0.59% | 7.8만 |
|---|
| 2026.06.08 | ₩20,496 | ₩20,763 | ₩20,002 | ₩20,322 | -0.85% | 10.5만 |
|---|
| 2026.06.05 | ₩21,323 | ₩21,403 | ₩19,829 | ₩20,269 | -4.94% | 9.9만 |
|---|
| 2026.06.04 | ₩20,829 | ₩21,550 | ₩20,829 | ₩21,443 | +2.95% | 12.9만 |
|---|
| 2026.06.03 | ₩19,949 | ₩21,283 | ₩19,949 | ₩21,163 | +6.09% | 17.9만 |
|---|
| 2026.06.02 | ₩20,095 | ₩20,109 | ₩19,348 | ₩20,015 | -0.40% | 12.1만 |
|---|
| 2026.06.01 | ₩20,549 | ₩20,603 | ₩19,442 | ₩20,082 | -2.27% | 27.8만 |
|---|
| 2026.05.29 | ₩20,589 | ₩21,136 | ₩20,389 | ₩20,616 | +0.13% | 18.9만 |
|---|
| 2026.05.28 | ₩20,469 | ₩20,549 | ₩19,942 | ₩20,549 | +0.39% | 9.9만 |
|---|
| 2026.05.27 | ₩20,576 | ₩21,256 | ₩20,576 | ₩20,816 | +1.17% | 12.5만 |
|---|
| 2026.05.26 | ₩20,643 | ₩21,123 | ₩20,332 | ₩20,576 | -0.32% | 12.8만 |
|---|
| 2026.05.22 | ₩20,856 | ₩20,996 | ₩20,482 | ₩20,629 | -1.09% | 10.2만 |
|---|
| 2026.05.21 | ₩20,843 | ₩20,843 | ₩20,349 | ₩20,669 | -0.83% | 5.5만 |
|---|
| 2026.05.20 | ₩20,322 | ₩21,390 | ₩20,322 | ₩21,123 | +3.94% | 8.6만 |
|---|
| 2026.05.19 | ₩21,070 | ₩21,070 | ₩20,110 | ₩20,282 | -3.74% | 17.5만 |
|---|
| 2026.05.18 | ₩21,550 | ₩21,723 | ₩20,863 | ₩21,083 | -2.17% | 11.5만 |
|---|
| 2026.05.15 | ₩21,283 | ₩21,697 | ₩20,976 | ₩21,256 | -0.13% | 12.3만 |
|---|
| 2026.05.14 | ₩21,630 | ₩22,017 | ₩21,230 | ₩21,843 | +0.99% | 10.4만 |
|---|
| 2026.05.13 | ₩22,964 | ₩23,044 | ₩22,030 | ₩22,257 | -3.08% | 11.9만 |
|---|
| 2026.05.12 | ₩22,724 | ₩23,618 | ₩22,497 | ₩23,111 | +1.70% | 20.4만 |
|---|
| 2026.05.11 | ₩24,872 | ₩25,099 | ₩22,511 | ₩22,924 | -7.83% | 37.6만 |
|---|
| 2026.05.08 | ₩21,670 | ₩24,806 | ₩21,614 | ₩23,365 | +7.82% | 44.4만 |
|---|
| 2026.05.07 | ₩22,524 | ₩22,524 | ₩21,251 | ₩21,563 | -4.27% | 23.2만 |
|---|
| 2026.05.06 | ₩21,190 | ₩21,803 | ₩21,150 | ₩21,737 | +2.58% | 17.6만 |
|---|
| 2026.05.05 | ₩21,510 | ₩21,510 | ₩20,816 | ₩21,176 | -1.55% | 16.2만 |
|---|
| 2026.05.04 | ₩20,683 | ₩21,457 | ₩20,683 | ₩21,363 | +3.29% | 20.3만 |
|---|
| 2026.05.01 | ₩21,296 | ₩21,977 | ₩20,002 | ₩20,683 | -2.88% | 32.9만 |
|---|
| 2026.04.30 | ₩20,856 | ₩21,670 | ₩20,816 | ₩20,869 | +0.06% | 13.2만 |
|---|
| 2026.04.29 | ₩21,537 | ₩21,602 | ₩20,643 | ₩21,096 | -2.04% | 16.3만 |
|---|
| 2026.04.28 | ₩22,217 | ₩22,337 | ₩21,503 | ₩21,603 | -2.76% | 17.2만 |
|---|
| 2026.04.27 | ₩23,084 | ₩23,245 | ₩22,110 | ₩22,270 | -3.53% | 27.1만 |
|---|
| 2026.04.24 | ₩24,232 | ₩24,232 | ₩22,964 | ₩23,044 | -4.90% | 34.1만 |
|---|
| 2026.04.23 | ₩24,859 | ₩24,953 | ₩23,818 | ₩24,072 | -3.17% | 12.6만 |
|---|
| 2026.04.22 | ₩25,046 | ₩25,219 | ₩24,766 | ₩25,219 | +0.69% | 18.7만 |
|---|
| 2026.04.21 | ₩24,712 | ₩25,353 | ₩23,744 | ₩24,846 | +0.54% | 77.9만 |
|---|
| 2026.04.20 | ₩24,539 | ₩25,193 | ₩24,312 | ₩24,859 | +1.31% | 16.1만 |
|---|
| 2026.04.17 | ₩25,086 | ₩25,139 | ₩24,245 | ₩24,579 | -2.02% | 24.8만 |
|---|
| 2026.04.16 | ₩24,739 | ₩24,979 | ₩24,325 | ₩24,913 | +0.70% | 10.4만 |
|---|
| 2026.04.15 | ₩24,872 | ₩25,266 | ₩24,792 | ₩25,019 | +0.59% | 15.4만 |
|---|
| 2026.04.14 | ₩23,832 | ₩24,659 | ₩23,561 | ₩24,606 | +3.25% | 20.8만 |
|---|
| 2026.04.13 | ₩23,965 | ₩24,619 | ₩23,778 | ₩23,778 | -0.78% | 17.8만 |
|---|
| 2026.04.10 | ₩24,219 | ₩24,459 | ₩23,858 | ₩23,872 | -1.43% | 16.8만 |
|---|
| 2026.04.09 | ₩24,392 | ₩24,409 | ₩24,032 | ₩24,179 | -0.88% | 7.8만 |
|---|
| 2026.04.08 | ₩24,739 | ₩24,859 | ₩24,299 | ₩24,726 | -0.05% | 17.3만 |
|---|
| 2026.04.07 | ₩23,725 | ₩24,205 | ₩23,164 | ₩24,205 | +2.02% | 10.1만 |
|---|
| 2026.04.06 | ₩23,752 | ₩24,085 | ₩23,445 | ₩23,605 | -0.62% | 14.3만 |
|---|
| 2026.04.02 | ₩23,498 | ₩24,325 | ₩23,285 | ₩23,912 | +1.76% | 14.7만 |
|---|
| 2026.04.01 | ₩24,953 | ₩25,353 | ₩24,272 | ₩24,486 | -1.87% | 15.4만 |
|---|
| 2026.03.31 | ₩23,765 | ₩24,946 | ₩23,515 | ₩24,779 | +4.27% | 12.4만 |
|---|
| 2026.03.30 | ₩24,285 | ₩24,285 | ₩23,044 | ₩23,591 | -2.86% | 26.4만 |
|---|
| 2026.03.27 | ₩25,326 | ₩25,465 | ₩24,032 | ₩24,205 | -4.43% | 29.1만 |
|---|
| 2026.03.26 | ₩25,166 | ₩25,725 | ₩25,099 | ₩25,473 | +1.22% | 8.3만 |
|---|
| 2026.03.25 | ₩25,339 | ₩25,991 | ₩25,339 | ₩25,820 | +1.90% | 19.8만 |
|---|
| 2026.03.24 | ₩24,766 | ₩25,486 | ₩24,592 | ₩24,966 | +0.81% | 17.4만 |
|---|
| 2026.03.23 | ₩25,099 | ₩25,353 | ₩24,486 | ₩24,846 | -1.01% | 15.1만 |
|---|
| 2026.03.20 | ₩25,073 | ₩25,500 | ₩24,632 | ₩25,019 | -0.21% | 16.7만 |
|---|
| 2026.03.19 | ₩24,659 | ₩25,406 | ₩24,630 | ₩25,313 | +2.65% | 17만 |
|---|
| 2026.03.18 | ₩26,100 | ₩26,207 | ₩25,106 | ₩25,673 | -1.64% | 24.7만 |
|---|
| 2026.03.17 | ₩26,153 | ₩27,261 | ₩26,140 | ₩26,300 | +0.56% | 57.3만 |
|---|
| 2026.03.16 | ₩26,113 | ₩26,127 | ₩25,353 | ₩26,060 | -0.20% | 20.4만 |
|---|
| 2026.03.13 | ₩26,167 | ₩26,474 | ₩25,286 | ₩25,860 | -1.17% | 13.4만 |
|---|
| 2026.03.12 | ₩26,567 | ₩26,567 | ₩25,887 | ₩26,047 | -1.96% | 18.4만 |
|---|
| 2026.03.11 | ₩27,168 | ₩28,235 | ₩27,114 | ₩27,581 | +1.52% | 21.3만 |
|---|
| 2026.03.10 | ₩27,261 | ₩27,541 | ₩26,260 | ₩27,168 | -0.34% | 22만 |
|---|
| 2026.03.09 | ₩26,380 | ₩27,781 | ₩26,007 | ₩27,488 | +4.20% | 46.9만 |
|---|
| 2026.03.06 | ₩26,207 | ₩26,340 | ₩24,939 | ₩26,207 | 0.00% | 17.2만 |
|---|
| 2026.03.05 | ₩27,501 | ₩28,235 | ₩26,020 | ₩26,554 | -3.44% | 14.8만 |
|---|
| 2026.03.04 | ₩26,994 | ₩29,209 | ₩26,307 | ₩28,489 | +5.54% | 33.2만 |
|---|
| 2026.03.03 | ₩25,673 | ₩26,193 | ₩24,619 | ₩25,500 | -0.68% | 40.5만 |
|---|
| 2026.03.02 | ₩26,420 | ₩27,412 | ₩25,793 | ₩26,714 | +1.11% | 13.3만 |
|---|
| 2026.02.27 | ₩26,140 | ₩27,007 | ₩25,940 | ₩26,954 | +3.11% | 176.5만 |
|---|
| 2026.02.26 | ₩26,100 | ₩26,607 | ₩25,807 | ₩26,367 | +1.02% | 22.7만 |
|---|
| 2026.02.25 | ₩26,447 | ₩27,581 | ₩26,407 | ₩26,674 | +0.86% | 30.9만 |
|---|
| 2026.02.24 | ₩26,207 | ₩26,859 | ₩25,887 | ₩26,420 | +0.81% | 9.5만 |
|---|
| 2026.02.23 | ₩25,480 | ₩27,768 | ₩25,480 | ₩26,140 | +2.59% | 33.1만 |
|---|
| 2026.02.20 | ₩25,807 | ₩26,247 | ₩25,433 | ₩26,060 | +0.98% | 14.4만 |
|---|
| 2026.02.19 | ₩25,166 | ₩26,327 | ₩24,672 | ₩26,100 | +3.71% | 15.5만 |
|---|
| 2026.02.18 | ₩25,313 | ₩25,726 | ₩25,059 | ₩25,353 | +0.16% | 31.7만 |
|---|
| 2026.02.17 | ₩23,685 | ₩24,779 | ₩23,551 | ₩24,339 | +2.76% | 17.4만 |
|---|
| 2026.02.13 | ₩23,645 | ₩24,409 | ₩23,591 | ₩23,685 | +0.17% | 21.1만 |
|---|
| 2026.02.12 | ₩22,631 | ₩22,896 | ₩22,137 | ₩22,791 | +0.71% | 9.8만 |
|---|
| 2026.02.11 | ₩21,910 | ₩23,418 | ₩21,457 | ₩23,378 | +6.70% | 29.8만 |
|---|
| 2026.02.10 | ₩24,299 | ₩25,512 | ₩23,765 | ₩23,858 | -1.81% | 9.8만 |
|---|
| 2026.02.09 | ₩23,498 | ₩23,898 | ₩23,071 | ₩23,898 | +1.70% | 8.9만 |
|---|
| 2026.02.06 | ₩23,605 | ₩23,605 | ₩22,737 | ₩23,565 | -0.17% | 10.4만 |
|---|
| 2026.02.05 | ₩24,139 | ₩24,779 | ₩23,018 | ₩23,458 | -2.82% | 13만 |
|---|
| 2026.02.04 | ₩24,766 | ₩25,001 | ₩24,059 | ₩24,779 | +0.05% | 18.9만 |
|---|
| 2026.02.03 | ₩24,646 | ₩25,480 | ₩23,992 | ₩24,472 | -0.70% | 13.3만 |
|---|
| 2026.02.02 | ₩24,739 | ₩25,953 | ₩24,093 | ₩24,699 | -0.16% | 20만 |
|---|
| 2026.01.30 | ₩26,100 | ₩26,260 | ₩24,913 | ₩25,219 | -3.37% | 23.5만 |
|---|
| 2026.01.29 | ₩25,967 | ₩26,954 | ₩25,967 | ₩26,500 | +2.06% | 18.6만 |
|---|
| 2026.01.28 | ₩26,540 | ₩26,709 | ₩25,533 | ₩26,487 | -0.20% | 36.2만 |
|---|
| 2026.01.27 | ₩27,955 | ₩29,157 | ₩26,327 | ₩26,460 | -5.35% | 12.9만 |
|---|
| 2026.01.26 | ₩28,482 | ₩28,482 | ₩27,021 | ₩27,728 | -2.65% | 32.3만 |
|---|
| 2026.01.23 | ₩28,755 | ₩28,782 | ₩27,088 | ₩27,808 | -3.29% | 19.2만 |
|---|
| 2026.01.22 | ₩28,729 | ₩31,197 | ₩28,595 | ₩29,556 | +2.88% | 27.1만 |
|---|
| 2026.01.21 | ₩25,753 | ₩29,182 | ₩25,753 | ₩29,102 | +13.01% | 42.2만 |
|---|
| 2026.01.20 | ₩24,886 | ₩25,620 | ₩24,886 | ₩25,620 | +2.95% | 36.8만 |
|---|
| 2026.01.16 | ₩25,086 | ₩25,354 | ₩24,632 | ₩25,113 | +0.11% | 16.2만 |
|---|
| 2026.01.15 | ₩24,552 | ₩24,739 | ₩23,912 | ₩24,032 | -2.12% | 12.7만 |
|---|
| 2026.01.14 | ₩24,432 | ₩25,566 | ₩24,405 | ₩24,806 | +1.53% | 21.6만 |
|---|
| 2026.01.13 | ₩21,790 | ₩24,499 | ₩21,790 | ₩24,405 | +12.00% | 28.7만 |
|---|
| 2026.01.12 | ₩21,817 | ₩21,924 | ₩20,749 | ₩21,723 | -0.43% | 12.7만 |
|---|
| 2026.01.09 | ₩21,843 | ₩22,324 | ₩21,630 | ₩21,697 | -0.67% | 6.7만 |
|---|
| 2026.01.08 | ₩22,457 | ₩22,457 | ₩21,510 | ₩21,537 | -4.10% | 7.3만 |
|---|
| 2026.01.07 | ₩22,084 | ₩23,591 | ₩22,017 | ₩22,898 | +3.69% | 9.9만 |
|---|
| 2026.01.06 | ₩20,843 | ₩23,058 | ₩20,843 | ₩22,697 | +8.90% | 14.8만 |
|---|
| 2026.01.05 | ₩20,362 | ₩21,003 | ₩20,362 | ₩20,709 | +1.70% | 13.7만 |
|---|
| 2026.01.02 | ₩19,668 | ₩20,362 | ₩19,668 | ₩20,135 | +2.37% | 6.6만 |
|---|
| 2025.12.31 | ₩20,162 | ₩20,162 | ₩19,322 | ₩19,615 | -2.71% | 16.2만 |
|---|
| 2025.12.30 | ₩20,696 | ₩20,696 | ₩20,109 | ₩20,189 | -2.45% | 13.6만 |
|---|
| 2025.12.29 | ₩20,429 | ₩20,655 | ₩20,402 | ₩20,589 | +0.78% | 12.7만 |
|---|
| 2025.12.26 | ₩21,390 | ₩21,403 | ₩20,576 | ₩20,683 | -3.31% | 13.8만 |
|---|
| 2025.12.24 | ₩21,763 | ₩22,017 | ₩21,763 | ₩22,017 | +1.16% | 10.7만 |
|---|
| 2025.12.23 | ₩23,058 | ₩23,111 | ₩21,683 | ₩21,790 | -5.50% | 9.5만 |
|---|
| 2025.12.22 | ₩22,431 | ₩23,765 | ₩22,351 | ₩23,111 | +3.03% | 36.8만 |
|---|
| 2025.12.19 | ₩21,136 | ₩22,778 | ₩21,136 | ₩22,564 | +6.76% | 10.8만 |
|---|
| 2025.12.18 | ₩21,216 | ₩21,683 | ₩21,083 | ₩21,096 | -0.57% | 7.3만 |
|---|
| 2025.12.17 | ₩21,176 | ₩21,843 | ₩21,163 | ₩21,450 | +1.29% | 8.9만 |
|---|
| 2025.12.16 | ₩21,070 | ₩21,150 | ₩20,709 | ₩21,150 | +0.38% | 11.4만 |
|---|
| 2025.12.15 | ₩20,749 | ₩21,230 | ₩20,477 | ₩21,070 | +1.54% | 10.1만 |
|---|
| 2025.12.12 | ₩20,869 | ₩21,283 | ₩20,803 | ₩20,856 | -0.06% | 7만 |
|---|
| 2025.12.11 | ₩20,683 | ₩20,963 | ₩20,683 | ₩20,949 | +1.29% | 6.2만 |
|---|
| 2025.12.10 | ₩20,643 | ₩21,016 | ₩20,629 | ₩20,963 | +1.55% | 6.8만 |
|---|
| 2025.12.09 | ₩20,416 | ₩20,749 | ₩20,162 | ₩20,736 | +1.57% | 7.7만 |
|---|
| 2025.12.08 | ₩20,149 | ₩20,522 | ₩20,109 | ₩20,522 | +1.85% | 7.4만 |
|---|
| 2025.12.05 | ₩19,575 | ₩20,377 | ₩19,575 | ₩20,376 | +4.09% | 14.2만 |
|---|
| 2025.12.04 | ₩19,322 | ₩19,695 | ₩19,081 | ₩19,535 | +1.10% | 9.6만 |
|---|
| 2025.12.03 | ₩18,935 | ₩19,695 | ₩18,935 | ₩19,695 | +4.02% | 9.5만 |
|---|
| 2025.12.02 | ₩19,028 | ₩19,348 | ₩18,896 | ₩18,975 | -0.28% | 15.4만 |
|---|
| 2025.12.01 | ₩19,508 | ₩19,698 | ₩18,952 | ₩18,988 | -2.67% | 33.9만 |
|---|
| 2025.11.28 | ₩19,482 | ₩20,149 | ₩19,482 | ₩20,149 | +3.42% | 8.1만 |
|---|
| 2025.11.26 | ₩19,749 | ₩20,015 | ₩19,615 | ₩19,882 | +0.68% | 22.4만 |
|---|
| 2025.11.25 | ₩19,348 | ₩19,749 | ₩19,295 | ₩19,749 | +2.07% | 15.5만 |
|---|
| 2025.11.24 | ₩19,215 | ₩19,615 | ₩19,081 | ₩19,348 | +0.69% | 21.1만 |
|---|
| 2025.11.21 | ₩18,281 | ₩19,348 | ₩18,201 | ₩19,348 | +5.84% | 34.6만 |
|---|
| 2025.11.20 | ₩19,749 | ₩20,015 | ₩18,147 | ₩18,147 | -8.11% | 20.5만 |
|---|
| 2025.11.19 | ₩20,282 | ₩20,416 | ₩19,615 | ₩19,749 | -2.63% | 14.5만 |
|---|
| 2025.11.18 | ₩20,015 | ₩20,416 | ₩19,482 | ₩20,282 | +1.33% | 12.9만 |
|---|
| 2025.11.17 | ₩20,015 | ₩20,549 | ₩19,882 | ₩20,149 | +0.67% | 18.4만 |
|---|
| 2025.11.14 | ₩19,882 | ₩20,282 | ₩19,749 | ₩20,149 | +1.34% | 13.6만 |
|---|
| 2025.11.13 | ₩20,816 | ₩20,949 | ₩20,149 | ₩20,149 | -3.21% | 9.7만 |
|---|
| 2025.11.12 | ₩21,083 | ₩21,483 | ₩21,083 | ₩21,350 | +1.27% | 13.5만 |
|---|
| 2025.11.11 | ₩20,416 | ₩21,350 | ₩20,416 | ₩21,350 | +4.58% | 10만 |
|---|
| 2025.11.10 | ₩20,416 | ₩20,683 | ₩19,882 | ₩20,549 | +0.65% | 14.1만 |
|---|
| 2025.11.07 | ₩19,882 | ₩20,416 | ₩19,615 | ₩20,282 | +2.01% | 14.6만 |
|---|
| 2025.11.06 | ₩20,683 | ₩21,083 | ₩19,749 | ₩20,149 | -2.58% | 23.3만 |
|---|
| 2025.11.05 | ₩20,282 | ₩20,282 | ₩19,749 | ₩19,749 | -2.63% | 13.1만 |
|---|
| 2025.11.04 | ₩20,949 | ₩21,083 | ₩19,882 | ₩20,015 | -4.46% | 23.6만 |
|---|
| 2025.11.03 | ₩22,150 | ₩22,150 | ₩20,683 | ₩20,949 | -5.42% | 26.4만 |
|---|
| 2025.10.31 | ₩22,818 | ₩22,818 | ₩22,150 | ₩22,284 | -2.34% | 17.5만 |
|---|
| 2025.10.30 | ₩20,683 | ₩23,485 | ₩20,282 | ₩22,818 | +10.32% | 43.8만 |
|---|
| 2025.10.29 | ₩21,617 | ₩21,750 | ₩20,816 | ₩21,083 | -2.47% | 24.3만 |
|---|
| 2025.10.28 | ₩22,417 | ₩22,551 | ₩21,350 | ₩21,483 | -4.17% | 17.5만 |
|---|
| 2025.10.27 | ₩22,417 | ₩22,684 | ₩22,284 | ₩22,284 | -0.60% | 18.2만 |
|---|
| 2025.10.24 | ₩22,150 | ₩22,417 | ₩21,884 | ₩22,284 | +0.60% | 28.2만 |
|---|
| 2025.10.23 | ₩21,617 | ₩22,284 | ₩21,550 | ₩22,017 | +1.85% | 19.8만 |
|---|
| 2025.10.22 | ₩22,951 | ₩22,951 | ₩22,150 | ₩22,551 | -1.74% | 13.4만 |
|---|
| 2025.10.21 | ₩22,818 | ₩22,951 | ₩22,417 | ₩22,951 | +0.58% | 9만 |
|---|
| 2025.10.20 | ₩22,150 | ₩23,218 | ₩22,070 | ₩22,551 | +1.81% | 27.9만 |
|---|
| 2025.10.17 | ₩22,284 | ₩22,511 | ₩21,617 | ₩21,884 | -1.80% | 18.7만 |
|---|
| 2025.10.16 | ₩23,084 | ₩23,391 | ₩22,551 | ₩22,551 | -2.31% | 24.5만 |
|---|
| 2025.10.15 | ₩22,417 | ₩23,351 | ₩22,417 | ₩23,218 | +3.57% | 15.3만 |
|---|
| 2025.10.14 | ₩22,284 | ₩22,551 | ₩22,030 | ₩22,150 | -0.60% | 12.4만 |
|---|
| 2025.10.13 | ₩22,684 | ₩23,351 | ₩22,417 | ₩22,551 | -0.59% | 21.9만 |
|---|
| 2025.10.10 | ₩23,218 | ₩23,485 | ₩22,150 | ₩22,551 | -2.87% | 35.2만 |
|---|