시장 데이터를 불러오는 중
전체 종목
YieldMax SNOW Option Income Strategy ETF 과거 주가
YieldMax SNOW Option Income Strategy ETF · SNOY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax SNOW Option Income Strategy ETF · SNOY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,179 | ₩15,997 | ₩15,179 | ₩15,809 | +4.15% | 20.2만 |
| 2026.10.08 | ₩14,991 | ₩15,286 | ₩14,864 | ₩15,219 | +1.52% | 10.1만 |
| 2026.10.07 | ₩15,005 | ₩15,179 | ₩14,960 | ₩15,031 | +0.18% | 8.6만 |
| 2026.10.06 | ₩15,259 | ₩15,487 | ₩15,031 | ₩15,031 | -1.49% | 10만 |
| 2026.10.05 | ₩15,367 | ₩15,367 | ₩15,166 | ₩15,246 | -0.79% | 11.9만 |
| 2026.10.02 | ₩15,353 | ₩15,353 | ₩14,951 | ₩15,206 | -0.96% | 8.6만 |
| 2026.10.01 | ₩15,099 | ₩15,273 | ₩15,031 | ₩15,233 | +0.89% | 6.3만 |
| 2026.09.30 | ₩15,018 | ₩15,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,206 |
| +1.25% |
| 10.8만 |
| 2026.09.29 | ₩14,978 | ₩14,978 | ₩14,668 | ₩14,938 | -0.27% | 7.4만 |
|---|
| 2026.09.28 | ₩14,643 | ₩15,018 | ₩14,366 | ₩14,844 | +1.37% | 14.2만 |
|---|
| 2026.09.25 | ₩15,085 | ₩15,340 | ₩14,951 | ₩15,072 | -0.09% | 12.9만 |
|---|
| 2026.09.24 | ₩15,018 | ₩15,112 | ₩14,825 | ₩15,031 | +0.09% | 7.5만 |
|---|
| 2026.09.23 | ₩15,340 | ₩15,621 | ₩15,099 | ₩15,219 | -0.79% | 7.1만 |
|---|
| 2026.09.22 | ₩15,367 | ₩15,528 | ₩15,139 | ₩15,192 | -1.13% | 9.4만 |
|---|
| 2026.09.21 | ₩15,219 | ₩15,353 | ₩14,985 | ₩15,353 | +0.88% | 9.8만 |
|---|
| 2026.09.18 | ₩15,099 | ₩15,218 | ₩15,005 | ₩15,085 | -0.09% | 8만 |
|---|
| 2026.09.17 | ₩14,951 | ₩15,380 | ₩14,857 | ₩15,233 | +1.88% | 7.3만 |
|---|
| 2026.09.16 | ₩14,736 | ₩15,313 | ₩14,616 | ₩15,072 | +2.27% | 9.9만 |
|---|
| 2026.09.15 | ₩14,911 | ₩14,951 | ₩14,616 | ₩14,736 | -1.17% | 18.9만 |
|---|
| 2026.09.14 | ₩14,978 | ₩15,233 | ₩14,683 | ₩15,045 | +0.45% | 12.6만 |
|---|
| 2026.09.11 | ₩15,152 | ₩15,349 | ₩15,025 | ₩15,045 | -0.71% | 9.9만 |
|---|
| 2026.09.10 | ₩14,911 | ₩15,380 | ₩14,797 | ₩15,058 | +0.99% | 7.1만 |
|---|
| 2026.09.09 | ₩15,554 | ₩15,554 | ₩15,219 | ₩15,286 | -1.72% | 14.1만 |
|---|
| 2026.09.08 | ₩15,340 | ₩15,595 | ₩15,273 | ₩15,340 | 0.00% | 22.1만 |
|---|
| 2026.09.04 | ₩15,930 | ₩15,963 | ₩15,300 | ₩15,648 | -1.77% | 23.9만 |
|---|
| 2026.09.03 | ₩16,761 | ₩17,110 | ₩15,863 | ₩15,916 | -5.04% | 37만 |
|---|
| 2026.09.02 | ₩14,468 | ₩14,723 | ₩14,134 | ₩14,160 | -2.13% | 35.7만 |
|---|
| 2026.09.01 | ₩15,045 | ₩15,131 | ₩14,736 | ₩14,830 | -1.43% | 16만 |
|---|
| 2026.08.31 | ₩15,219 | ₩15,340 | ₩14,944 | ₩15,340 | +0.79% | 15.2만 |
|---|
| 2026.08.28 | ₩15,206 | ₩15,259 | ₩15,099 | ₩15,219 | +0.09% | 13만 |
|---|
| 2026.08.27 | ₩14,884 | ₩15,246 | ₩14,884 | ₩15,179 | +1.98% | 11만 |
|---|
| 2026.08.26 | ₩14,723 | ₩14,978 | ₩14,656 | ₩14,978 | +1.73% | 43.5만 |
|---|
| 2026.08.25 | ₩15,058 | ₩15,166 | ₩14,649 | ₩14,897 | -1.07% | 19.8만 |
|---|
| 2026.08.24 | ₩15,595 | ₩15,595 | ₩15,139 | ₩15,166 | -2.75% | 23.1만 |
|---|
| 2026.08.21 | ₩15,018 | ₩15,514 | ₩14,817 | ₩15,514 | +3.30% | 13.5만 |
|---|
| 2026.08.20 | ₩15,246 | ₩15,246 | ₩14,892 | ₩15,018 | -1.50% | 12.2만 |
|---|
| 2026.08.19 | ₩15,461 | ₩15,474 | ₩15,112 | ₩15,474 | +0.09% | 15.4만 |
|---|
| 2026.08.18 | ₩15,541 | ₩15,608 | ₩15,281 | ₩15,461 | -0.52% | 22.6만 |
|---|
| 2026.08.17 | ₩15,514 | ₩15,702 | ₩15,367 | ₩15,595 | +0.52% | 18.8만 |
|---|
| 2026.08.14 | ₩15,742 | ₩15,742 | ₩15,474 | ₩15,528 | -1.36% | 19.8만 |
|---|
| 2026.08.13 | ₩15,675 | ₩15,742 | ₩15,495 | ₩15,715 | +0.26% | 24만 |
|---|
| 2026.08.12 | ₩15,782 | ₩16,024 | ₩15,782 | ₩15,836 | +0.34% | 28.6만 |
|---|
| 2026.08.11 | ₩15,782 | ₩15,930 | ₩15,576 | ₩15,836 | +0.34% | 11.9만 |
|---|
| 2026.08.10 | ₩15,608 | ₩16,010 | ₩15,581 | ₩15,863 | +1.63% | 22.3만 |
|---|
| 2026.08.07 | ₩15,474 | ₩15,709 | ₩15,394 | ₩15,702 | +1.47% | 12.3만 |
|---|
| 2026.08.06 | ₩14,964 | ₩15,499 | ₩14,817 | ₩15,380 | +2.78% | 8.6만 |
|---|
| 2026.08.05 | ₩15,689 | ₩15,823 | ₩15,608 | ₩15,635 | -0.34% | 14.3만 |
|---|
| 2026.08.04 | ₩15,192 | ₩15,790 | ₩15,190 | ₩15,648 | +3.00% | 23.8만 |
|---|
| 2026.08.03 | ₩14,911 | ₩15,554 | ₩14,706 | ₩15,300 | +2.61% | 21.3만 |
|---|
| 2026.07.31 | ₩15,045 | ₩15,179 | ₩14,669 | ₩14,696 | -2.32% | 16.4만 |
|---|
| 2026.07.30 | ₩14,602 | ₩15,005 | ₩14,482 | ₩15,005 | +2.75% | 24.1만 |
|---|
| 2026.07.29 | ₩14,281 | ₩14,986 | ₩14,281 | ₩14,643 | +2.54% | 37.2만 |
|---|
| 2026.07.28 | ₩14,133 | ₩14,385 | ₩13,388 | ₩14,120 | -0.09% | 27.9만 |
|---|
| 2026.07.27 | ₩14,214 | ₩14,374 | ₩13,912 | ₩14,160 | -0.38% | 21.1만 |
|---|
| 2026.07.24 | ₩14,012 | ₩14,120 | ₩13,825 | ₩14,026 | +0.10% | 8.2만 |
|---|
| 2026.07.23 | ₩14,227 | ₩14,240 | ₩13,650 | ₩13,892 | -2.36% | 22.8만 |
|---|
| 2026.07.22 | ₩14,267 | ₩14,267 | ₩13,838 | ₩14,187 | -0.56% | 15.5만 |
|---|
| 2026.07.21 | ₩14,374 | ₩14,588 | ₩14,254 | ₩14,348 | -0.19% | 18만 |
|---|
| 2026.07.20 | ₩14,026 | ₩14,483 | ₩14,026 | ₩14,334 | +2.20% | 16.7만 |
|---|
| 2026.07.17 | ₩14,039 | ₩14,214 | ₩13,945 | ₩14,200 | +1.15% | 11.3만 |
|---|
| 2026.07.16 | ₩14,294 | ₩14,294 | ₩13,945 | ₩14,173 | -0.84% | 6.8만 |
|---|
| 2026.07.15 | ₩14,656 | ₩14,656 | ₩14,254 | ₩14,455 | -1.37% | 8.7만 |
|---|
| 2026.07.14 | ₩14,106 | ₩14,656 | ₩14,012 | ₩14,616 | +3.61% | 25.4만 |
|---|
| 2026.07.13 | ₩14,066 | ₩14,509 | ₩14,033 | ₩14,334 | +1.91% | 21.6만 |
|---|
| 2026.07.10 | ₩14,267 | ₩14,267 | ₩13,851 | ₩14,039 | -1.60% | 7.8만 |
|---|
| 2026.07.09 | ₩13,758 | ₩14,173 | ₩13,610 | ₩14,093 | +2.44% | 6.8만 |
|---|
| 2026.07.08 | ₩13,986 | ₩14,160 | ₩13,851 | ₩14,160 | +1.25% | 7.4만 |
|---|
| 2026.07.07 | ₩14,214 | ₩14,415 | ₩14,093 | ₩14,133 | -0.57% | 9.9만 |
|---|
| 2026.07.06 | ₩13,691 | ₩14,200 | ₩13,691 | ₩14,086 | +2.89% | 9만 |
|---|
| 2026.07.02 | ₩13,744 | ₩14,173 | ₩13,744 | ₩13,905 | +1.17% | 9.1만 |
|---|
| 2026.07.01 | ₩14,066 | ₩14,334 | ₩14,066 | ₩14,267 | +1.43% | 14.8만 |
|---|
| 2026.06.30 | ₩13,905 | ₩13,999 | ₩13,691 | ₩13,999 | +0.68% | 4.8만 |
|---|
| 2026.06.29 | ₩13,865 | ₩14,012 | ₩13,731 | ₩13,838 | -0.19% | 13.7만 |
|---|
| 2026.06.26 | ₩12,967 | ₩13,798 | ₩12,806 | ₩13,771 | +6.20% | 16.2만 |
|---|
| 2026.06.25 | ₩12,779 | ₩13,127 | ₩12,457 | ₩12,899 | +0.94% | 8.5만 |
|---|
| 2026.06.24 | ₩13,248 | ₩13,449 | ₩13,050 | ₩13,154 | -0.71% | 14.3만 |
|---|
| 2026.06.23 | ₩13,168 | ₩13,449 | ₩12,873 | ₩13,342 | +1.32% | 5.7만 |
|---|
| 2026.06.22 | ₩13,355 | ₩13,744 | ₩13,044 | ₩13,154 | -1.51% | 10.5만 |
|---|
| 2026.06.18 | ₩13,409 | ₩13,476 | ₩12,739 | ₩13,422 | +0.10% | 12.4만 |
|---|
| 2026.06.17 | ₩13,945 | ₩14,012 | ₩13,543 | ₩13,798 | -1.06% | 11.8만 |
|---|
| 2026.06.16 | ₩13,972 | ₩14,146 | ₩13,724 | ₩13,905 | -0.48% | 3.2만 |
|---|
| 2026.06.15 | ₩13,610 | ₩14,066 | ₩13,476 | ₩13,986 | +2.76% | 7.1만 |
|---|
| 2026.06.12 | ₩13,892 | ₩13,919 | ₩13,476 | ₩13,520 | -2.67% | 7.1만 |
|---|
| 2026.06.11 | ₩13,758 | ₩13,953 | ₩13,523 | ₩13,865 | +0.78% | 8.3만 |
|---|
| 2026.06.10 | ₩13,959 | ₩14,307 | ₩13,851 | ₩14,066 | +0.77% | 18.6만 |
|---|
| 2026.06.09 | ₩14,093 | ₩14,227 | ₩13,570 | ₩14,039 | -0.38% | 5.2만 |
|---|
| 2026.06.08 | ₩13,932 | ₩14,294 | ₩13,932 | ₩14,066 | +0.96% | 5만 |
|---|
| 2026.06.05 | ₩14,079 | ₩14,167 | ₩13,744 | ₩13,986 | -0.67% | 6만 |
|---|
| 2026.06.04 | ₩13,932 | ₩14,361 | ₩13,906 | ₩14,066 | +0.96% | 5.7만 |
|---|
| 2026.06.03 | ₩15,139 | ₩15,139 | ₩14,214 | ₩14,254 | -5.85% | 11만 |
|---|
| 2026.06.02 | ₩15,286 | ₩15,326 | ₩14,763 | ₩15,072 | -1.40% | 13.8만 |
|---|
| 2026.06.01 | ₩15,031 | ₩16,211 | ₩14,884 | ₩15,984 | +6.33% | 12.3만 |
|---|
| 2026.05.29 | ₩14,053 | ₩14,763 | ₩13,986 | ₩14,763 | +5.06% | 10.4만 |
|---|
| 2026.05.28 | ₩13,758 | ₩14,254 | ₩13,355 | ₩14,053 | +2.14% | 29.1만 |
|---|
| 2026.05.27 | ₩10,513 | ₩10,714 | ₩10,432 | ₩10,499 | -0.13% | 15.2만 |
|---|
| 2026.05.26 | ₩10,687 | ₩10,794 | ₩10,459 | ₩10,700 | +0.13% | 5.9만 |
|---|
| 2026.05.22 | ₩10,258 | ₩10,432 | ₩10,243 | ₩10,365 | +1.05% | 6.9만 |
|---|
| 2026.05.21 | ₩10,030 | ₩10,147 | ₩9,963 | ₩10,097 | +0.67% | 6.9만 |
|---|
| 2026.05.20 | ₩10,258 | ₩10,352 | ₩10,177 | ₩10,338 | +0.78% | 6.8만 |
|---|
| 2026.05.19 | ₩10,566 | ₩10,781 | ₩10,338 | ₩10,405 | -1.52% | 4.8만 |
|---|
| 2026.05.18 | ₩9,923 | ₩10,257 | ₩9,789 | ₩10,244 | +3.24% | 11만 |
|---|
| 2026.05.15 | ₩9,587 | ₩9,949 | ₩9,587 | ₩9,842 | +2.66% | 5.6만 |
|---|
| 2026.05.14 | ₩9,722 | ₩9,722 | ₩9,386 | ₩9,641 | -0.83% | 5.3만 |
|---|
| 2026.05.13 | ₩9,802 | ₩9,963 | ₩9,587 | ₩9,882 | +0.82% | 5.9만 |
|---|
| 2026.05.12 | ₩9,802 | ₩9,856 | ₩9,722 | ₩9,815 | +0.14% | 2.6만 |
|---|
| 2026.05.11 | ₩9,668 | ₩9,923 | ₩9,614 | ₩9,748 | +0.83% | 5.1만 |
|---|
| 2026.05.08 | ₩9,856 | ₩9,896 | ₩9,467 | ₩9,802 | -0.54% | 6.5만 |
|---|
| 2026.05.07 | ₩9,789 | ₩10,070 | ₩9,735 | ₩9,856 | +0.68% | 4.2만 |
|---|
| 2026.05.06 | ₩9,386 | ₩9,386 | ₩9,185 | ₩9,306 | -0.86% | 4.4만 |
|---|
| 2026.05.05 | ₩9,534 | ₩9,628 | ₩9,306 | ₩9,386 | -1.55% | 3.5만 |
|---|
| 2026.05.04 | ₩9,494 | ₩9,768 | ₩9,453 | ₩9,534 | +0.42% | 4.8만 |
|---|
| 2026.05.01 | ₩9,346 | ₩9,492 | ₩9,292 | ₩9,427 | +0.86% | 2.7만 |
|---|
| 2026.04.30 | ₩9,386 | ₩9,386 | ₩8,944 | ₩9,130 | -2.73% | 2.9만 |
|---|
| 2026.04.29 | ₩9,480 | ₩9,494 | ₩9,333 | ₩9,440 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩9,668 | ₩9,675 | ₩9,453 | ₩9,495 | -1.79% | 1.5만 |
|---|
| 2026.04.27 | ₩9,373 | ₩9,695 | ₩9,373 | ₩9,587 | +2.29% | 3.3만 |
|---|
| 2026.04.24 | ₩9,480 | ₩9,494 | ₩9,011 | ₩9,373 | -1.13% | 5.9만 |
|---|
| 2026.04.23 | ₩9,882 | ₩9,882 | ₩9,400 | ₩9,695 | -1.90% | 4.1만 |
|---|
| 2026.04.22 | ₩10,218 | ₩10,298 | ₩10,137 | ₩10,298 | +0.79% | 2.4만 |
|---|
| 2026.04.21 | ₩10,164 | ₩10,298 | ₩10,043 | ₩10,164 | 0.00% | 43.2만 |
|---|
| 2026.04.20 | ₩9,641 | ₩10,070 | ₩9,641 | ₩10,017 | +3.89% | 4만 |
|---|
| 2026.04.17 | ₩9,789 | ₩9,815 | ₩9,695 | ₩9,727 | -0.63% | 2.7만 |
|---|
| 2026.04.16 | ₩10,017 | ₩10,017 | ₩9,668 | ₩9,668 | -3.48% | 3.5만 |
|---|
| 2026.04.15 | ₩9,520 | ₩9,842 | ₩9,520 | ₩9,822 | +3.17% | 5.2만 |
|---|
| 2026.04.14 | ₩9,386 | ₩9,547 | ₩9,225 | ₩9,386 | 0.00% | 4.7만 |
|---|
| 2026.04.13 | ₩8,461 | ₩9,319 | ₩8,461 | ₩9,252 | +9.35% | 9.6만 |
|---|
| 2026.04.10 | ₩9,105 | ₩9,105 | ₩8,273 | ₩8,448 | -7.22% | 13.6만 |
|---|
| 2026.04.09 | ₩10,204 | ₩10,204 | ₩9,038 | ₩9,105 | -10.78% | 8.4만 |
|---|
| 2026.04.08 | ₩10,647 | ₩10,781 | ₩10,325 | ₩10,379 | -2.52% | 5.5만 |
|---|
| 2026.04.07 | ₩10,258 | ₩10,439 | ₩10,110 | ₩10,325 | +0.65% | 3.9만 |
|---|
| 2026.04.06 | ₩10,499 | ₩10,499 | ₩10,244 | ₩10,325 | -1.66% | 4.7만 |
|---|
| 2026.04.02 | ₩10,231 | ₩10,553 | ₩10,231 | ₩10,499 | +2.62% | 4.4만 |
|---|
| 2026.04.01 | ₩10,620 | ₩10,767 | ₩10,392 | ₩10,647 | +0.25% | 2.9만 |
|---|
| 2026.03.31 | ₩10,419 | ₩10,647 | ₩10,164 | ₩10,451 | +0.31% | 4.7만 |
|---|
| 2026.03.30 | ₩10,593 | ₩10,955 | ₩10,580 | ₩10,620 | +0.25% | 2.8만 |
|---|
| 2026.03.27 | ₩10,982 | ₩10,982 | ₩10,459 | ₩10,607 | -3.42% | 4.1만 |
|---|
| 2026.03.26 | ₩11,036 | ₩11,290 | ₩10,969 | ₩11,156 | +1.09% | 3.1만 |
|---|
| 2026.03.25 | ₩11,384 | ₩11,424 | ₩11,049 | ₩11,156 | -2.00% | 5.4만 |
|---|
| 2026.03.24 | ₩11,840 | ₩11,840 | ₩11,199 | ₩11,210 | -5.32% | 2.2만 |
|---|
| 2026.03.23 | ₩11,639 | ₩12,068 | ₩11,639 | ₩11,934 | +2.53% | 3만 |
|---|
| 2026.03.20 | ₩12,082 | ₩12,082 | ₩11,545 | ₩11,652 | -3.55% | 6.1만 |
|---|
| 2026.03.19 | ₩11,827 | ₩12,135 | ₩11,827 | ₩12,122 | +2.49% | 2.6만 |
|---|
| 2026.03.18 | ₩12,095 | ₩12,241 | ₩11,961 | ₩11,961 | -1.11% | 9.4만 |
|---|
| 2026.03.17 | ₩12,088 | ₩12,267 | ₩12,075 | ₩12,108 | +0.17% | 204.3만 |
|---|
| 2026.03.16 | ₩12,430 | ₩12,430 | ₩12,028 | ₩12,055 | -3.02% | 7.1만 |
|---|
| 2026.03.13 | ₩12,309 | ₩12,430 | ₩12,095 | ₩12,242 | -0.54% | 5.8만 |
|---|
| 2026.03.12 | ₩12,336 | ₩12,564 | ₩12,149 | ₩12,149 | -1.52% | 5만 |
|---|
| 2026.03.11 | ₩12,377 | ₩12,631 | ₩12,229 | ₩12,456 | +0.64% | 4.4만 |
|---|
| 2026.03.10 | ₩12,645 | ₩12,645 | ₩12,149 | ₩12,175 | -3.71% | 4.3만 |
|---|
| 2026.03.09 | ₩12,309 | ₩12,607 | ₩12,307 | ₩12,578 | +2.18% | 2.8만 |
|---|
| 2026.03.06 | ₩12,417 | ₩12,560 | ₩12,363 | ₩12,551 | +1.08% | 8.7만 |
|---|
| 2026.03.05 | ₩12,175 | ₩12,430 | ₩12,175 | ₩12,403 | +1.87% | 2.9만 |
|---|
| 2026.03.04 | ₩11,894 | ₩12,142 | ₩11,844 | ₩12,095 | +1.69% | 1.8만 |
|---|
| 2026.03.03 | ₩11,666 | ₩12,068 | ₩11,374 | ₩11,894 | +1.95% | 3.2만 |
|---|
| 2026.03.02 | ₩11,666 | ₩12,149 | ₩11,666 | ₩12,055 | +3.33% | 4.8만 |
|---|
| 2026.02.27 | ₩11,961 | ₩12,041 | ₩11,693 | ₩11,907 | -0.45% | 156.7만 |
|---|
| 2026.02.26 | ₩12,618 | ₩12,819 | ₩11,909 | ₩12,257 | -2.86% | 5.3만 |
|---|
| 2026.02.25 | ₩11,545 | ₩12,055 | ₩11,545 | ₩12,017 | +4.09% | 6.4만 |
|---|
| 2026.02.24 | ₩11,143 | ₩11,552 | ₩11,103 | ₩11,411 | +2.41% | 4.4만 |
|---|
| 2026.02.23 | ₩11,947 | ₩11,947 | ₩11,103 | ₩11,264 | -5.72% | 26.9만 |
|---|
| 2026.02.20 | ₩12,511 | ₩12,873 | ₩12,182 | ₩12,229 | -2.25% | 5.8만 |
|---|
| 2026.02.19 | ₩12,296 | ₩12,564 | ₩12,296 | ₩12,536 | +1.95% | 1.5만 |
|---|
| 2026.02.18 | ₩12,430 | ₩12,591 | ₩12,216 | ₩12,482 | +0.42% | 3만 |
|---|
| 2026.02.17 | ₩12,591 | ₩12,692 | ₩12,202 | ₩12,470 | -0.96% | 5.5만 |
|---|
| 2026.02.13 | ₩12,417 | ₩12,905 | ₩12,417 | ₩12,712 | +2.38% | 6만 |
|---|
| 2026.02.12 | ₩12,725 | ₩12,725 | ₩12,175 | ₩12,269 | -3.58% | 4.3만 |
|---|
| 2026.02.11 | ₩13,262 | ₩13,264 | ₩12,470 | ₩12,725 | -4.04% | 5.2만 |
|---|
| 2026.02.10 | ₩12,980 | ₩13,127 | ₩12,806 | ₩12,946 | -0.26% | 3.3만 |
|---|
| 2026.02.09 | ₩12,202 | ₩12,618 | ₩12,189 | ₩12,578 | +3.08% | 5.1만 |
|---|
| 2026.02.06 | ₩11,773 | ₩12,323 | ₩11,773 | ₩12,242 | +3.99% | 6.9만 |
|---|
| 2026.02.05 | ₩11,907 | ₩11,994 | ₩11,398 | ₩11,424 | -4.05% | 8.6만 |
|---|
| 2026.02.04 | ₩12,511 | ₩12,551 | ₩11,746 | ₩12,122 | -3.11% | 12.6만 |
|---|
| 2026.02.03 | ₩13,892 | ₩13,892 | ₩12,430 | ₩12,685 | -8.69% | 16.5만 |
|---|
| 2026.02.02 | ₩14,281 | ₩14,321 | ₩13,945 | ₩14,026 | -1.78% | 3.3만 |
|---|
| 2026.01.30 | ₩14,455 | ₩14,750 | ₩14,039 | ₩14,106 | -2.41% | 10만 |
|---|
| 2026.01.29 | ₩15,085 | ₩15,085 | ₩14,294 | ₩14,535 | -3.64% | 12.2만 |
|---|
| 2026.01.28 | ₩15,394 | ₩15,890 | ₩15,394 | ₩15,581 | +1.22% | 3만 |
|---|
| 2026.01.27 | ₩15,326 | ₩15,487 | ₩15,179 | ₩15,420 | +0.61% | 4만 |
|---|
| 2026.01.26 | ₩15,233 | ₩15,454 | ₩15,139 | ₩15,367 | +0.88% | 5.7만 |
|---|
| 2026.01.23 | ₩15,192 | ₩15,347 | ₩15,139 | ₩15,219 | +0.18% | 7.2만 |
|---|
| 2026.01.22 | ₩15,018 | ₩15,219 | ₩14,871 | ₩15,219 | +1.34% | 4.9만 |
|---|
| 2026.01.21 | ₩14,938 | ₩15,219 | ₩14,938 | ₩15,045 | +0.72% | 4.9만 |
|---|
| 2026.01.20 | ₩15,031 | ₩15,111 | ₩14,897 | ₩15,018 | -0.09% | 20.7만 |
|---|
| 2026.01.16 | ₩15,058 | ₩15,508 | ₩15,037 | ₩15,166 | +0.71% | 10만 |
|---|
| 2026.01.15 | ₩14,857 | ₩15,152 | ₩14,857 | ₩15,099 | +1.62% | 5.6만 |
|---|
| 2026.01.14 | ₩15,233 | ₩15,233 | ₩14,897 | ₩15,072 | -1.06% | 8.2만 |
|---|
| 2026.01.13 | ₩15,943 | ₩15,943 | ₩15,139 | ₩15,246 | -4.37% | 11.2만 |
|---|
| 2026.01.12 | ₩15,782 | ₩16,124 | ₩15,715 | ₩15,984 | +1.27% | 4.8만 |
|---|
| 2026.01.09 | ₩16,279 | ₩16,332 | ₩15,916 | ₩15,933 | -2.13% | 6.8만 |
|---|
| 2026.01.08 | ₩16,895 | ₩16,895 | ₩16,225 | ₩16,225 | -3.97% | 3.8만 |
|---|
| 2026.01.07 | ₩16,882 | ₩17,070 | ₩16,842 | ₩16,989 | +0.64% | 5.3만 |
|---|
| 2026.01.06 | ₩16,560 | ₩17,096 | ₩16,493 | ₩17,096 | +3.24% | 8.3만 |
|---|
| 2026.01.05 | ₩16,144 | ₩16,641 | ₩16,144 | ₩16,560 | +2.57% | 6.2만 |
|---|
| 2026.01.02 | ₩16,386 | ₩16,493 | ₩15,916 | ₩16,064 | -1.96% | 5.6만 |
|---|
| 2025.12.31 | ₩16,547 | ₩16,607 | ₩16,372 | ₩16,386 | -0.97% | 13.4만 |
|---|
| 2025.12.30 | ₩16,547 | ₩16,681 | ₩16,547 | ₩16,547 | 0.00% | 9.8만 |
|---|
| 2025.12.29 | ₩16,533 | ₩16,697 | ₩16,533 | ₩16,574 | +0.24% | 20.6만 |
|---|
| 2025.12.26 | ₩16,480 | ₩16,667 | ₩16,466 | ₩16,667 | +1.14% | 9.9만 |
|---|
| 2025.12.24 | ₩16,721 | ₩16,801 | ₩16,493 | ₩16,574 | -0.88% | 4만 |
|---|
| 2025.12.23 | ₩16,801 | ₩16,815 | ₩16,493 | ₩16,801 | 0.00% | 6.5만 |
|---|
| 2025.12.22 | ₩16,667 | ₩16,882 | ₩16,614 | ₩16,869 | +1.21% | 24.5만 |
|---|
| 2025.12.19 | ₩16,453 | ₩16,734 | ₩16,372 | ₩16,587 | +0.81% | 6.8만 |
|---|
| 2025.12.18 | ₩16,346 | ₩16,600 | ₩16,346 | ₩16,466 | +0.74% | 6.7만 |
|---|
| 2025.12.17 | ₩16,587 | ₩16,748 | ₩16,292 | ₩16,292 | -1.78% | 5.8만 |
|---|
| 2025.12.16 | ₩15,970 | ₩16,614 | ₩15,943 | ₩16,614 | +4.03% | 11.3만 |
|---|
| 2025.12.15 | ₩16,332 | ₩16,346 | ₩15,970 | ₩16,171 | -0.99% | 12.4만 |
|---|
| 2025.12.12 | ₩16,506 | ₩16,627 | ₩16,225 | ₩16,439 | -0.41% | 9만 |
|---|
| 2025.12.11 | ₩16,158 | ₩16,600 | ₩16,158 | ₩16,493 | +2.07% | 9.7만 |
|---|
| 2025.12.10 | ₩16,761 | ₩16,823 | ₩16,386 | ₩16,426 | -2.00% | 10.7만 |
|---|
| 2025.12.09 | ₩16,962 | ₩17,063 | ₩16,734 | ₩16,895 | -0.40% | 15.3만 |
|---|
| 2025.12.08 | ₩17,311 | ₩17,410 | ₩17,029 | ₩17,056 | -1.47% | 11.9만 |
|---|
| 2025.12.05 | ₩17,606 | ₩17,673 | ₩17,083 | ₩17,298 | -1.75% | 16.1만 |
|---|
| 2025.12.04 | ₩18,236 | ₩18,276 | ₩17,626 | ₩17,673 | -3.09% | 24.2만 |
|---|
| 2025.12.03 | ₩19,510 | ₩19,926 | ₩19,242 | ₩19,738 | +1.17% | 16.3만 |
|---|
| 2025.12.02 | ₩19,577 | ₩19,886 | ₩19,340 | ₩19,497 | -0.41% | 11.8만 |
|---|
| 2025.12.01 | ₩18,692 | ₩19,014 | ₩18,569 | ₩18,907 | +1.15% | 9만 |
|---|
| 2025.11.28 | ₩18,773 | ₩19,041 | ₩18,706 | ₩18,853 | +0.43% | 5.7만 |
|---|
| 2025.11.26 | ₩19,175 | ₩19,309 | ₩18,880 | ₩19,309 | +0.70% | 29.5만 |
|---|
| 2025.11.25 | ₩18,773 | ₩19,108 | ₩18,464 | ₩19,108 | +1.79% | 13.6만 |
|---|
| 2025.11.24 | ₩18,196 | ₩18,759 | ₩18,196 | ₩18,639 | +2.43% | 29만 |
|---|
| 2025.11.21 | ₩18,826 | ₩18,920 | ₩17,700 | ₩18,075 | -3.99% | 17.6만 |
|---|
| 2025.11.20 | ₩19,979 | ₩20,046 | ₩18,746 | ₩18,773 | -6.04% | 14.1만 |
|---|
| 2025.11.19 | ₩19,765 | ₩19,832 | ₩19,537 | ₩19,604 | -0.81% | 7.5만 |
|---|
| 2025.11.18 | ₩19,483 | ₩19,805 | ₩19,242 | ₩19,785 | +1.55% | 6.9만 |
|---|
| 2025.11.17 | ₩19,698 | ₩20,053 | ₩19,419 | ₩19,537 | -0.82% | 12.6만 |
|---|
| 2025.11.14 | ₩19,215 | ₩20,006 | ₩18,907 | ₩19,953 | +3.84% | 13.7만 |
|---|
| 2025.11.13 | ₩20,368 | ₩20,429 | ₩19,671 | ₩19,819 | -2.70% | 15.4만 |
|---|
| 2025.11.12 | ₩21,072 | ₩21,131 | ₩20,757 | ₩20,891 | -0.86% | 14.7만 |
|---|
| 2025.11.11 | ₩20,730 | ₩21,039 | ₩20,650 | ₩20,945 | +1.03% | 8.1만 |
|---|
| 2025.11.10 | ₩20,811 | ₩20,958 | ₩20,708 | ₩20,797 | -0.06% | 9.6만 |
|---|
| 2025.11.07 | ₩20,368 | ₩20,556 | ₩19,859 | ₩20,462 | +0.46% | 10.4만 |
|---|
| 2025.11.06 | ₩20,838 | ₩21,088 | ₩20,288 | ₩20,556 | -1.35% | 10.8만 |
|---|
| 2025.11.05 | ₩20,797 | ₩21,066 | ₩20,730 | ₩20,824 | +0.13% | 12.4만 |
|---|
| 2025.11.04 | ₩21,334 | ₩21,535 | ₩20,671 | ₩20,878 | -2.14% | 16.2만 |
|---|
| 2025.11.03 | ₩21,723 | ₩21,790 | ₩21,387 | ₩21,656 | -0.31% | 14.9만 |
|---|
| 2025.10.31 | ₩21,454 | ₩21,454 | ₩20,945 | ₩21,347 | -0.50% | 11.2만 |
|---|
| 2025.10.30 | ₩20,650 | ₩21,280 | ₩20,650 | ₩21,200 | +2.66% | 7.9만 |
|---|
| 2025.10.29 | ₩21,454 | ₩21,642 | ₩21,253 | ₩21,441 | -0.06% | 10.1만 |
|---|
| 2025.10.28 | ₩21,347 | ₩21,586 | ₩21,267 | ₩21,401 | +0.25% | 5.7만 |
|---|
| 2025.10.27 | ₩21,052 | ₩21,377 | ₩21,052 | ₩21,293 | +1.15% | 10.4만 |
|---|
| 2025.10.24 | ₩20,703 | ₩20,905 | ₩20,596 | ₩20,797 | +0.45% | 8.4만 |
|---|
| 2025.10.23 | ₩19,979 | ₩20,583 | ₩19,979 | ₩20,583 | +3.02% | 6.6만 |
|---|
| 2025.10.22 | ₩20,543 | ₩20,572 | ₩19,926 | ₩20,221 | -1.57% | 9.6만 |
|---|
| 2025.10.21 | ₩20,435 | ₩20,556 | ₩20,221 | ₩20,516 | +0.39% | 7.8만 |
|---|
| 2025.10.20 | ₩20,114 | ₩20,435 | ₩20,114 | ₩20,301 | +0.93% | 31.7만 |
|---|
| 2025.10.17 | ₩19,617 | ₩20,087 | ₩19,617 | ₩19,953 | +1.71% | 10.8만 |
|---|
| 2025.10.16 | ₩20,529 | ₩20,583 | ₩19,751 | ₩19,979 | -2.68% | 19.3만 |
|---|
| 2025.10.15 | ₩20,891 | ₩20,891 | ₩20,462 | ₩20,556 | -1.60% | 6만 |
|---|
| 2025.10.14 | ₩20,824 | ₩20,824 | ₩20,341 | ₩20,449 | -1.80% | 8.2만 |
|---|
| 2025.10.13 | ₩21,025 | ₩21,025 | ₩20,730 | ₩20,985 | -0.19% | 10만 |
|---|
| 2025.10.10 | ₩21,253 | ₩21,468 | ₩20,502 | ₩20,556 | -3.28% | 7.9만 |
|---|