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 | ₩15,129 | ₩15,944 | ₩15,129 | ₩15,757 | +4.15% | 20.2만 |
| 2026.10.08 | ₩14,942 | ₩15,236 | ₩14,815 | ₩15,169 | +1.52% | 10.1만 |
| 2026.10.07 | ₩14,955 | ₩15,129 | ₩14,911 | ₩14,982 | +0.18% | 8.6만 |
| 2026.10.06 | ₩15,209 | ₩15,436 | ₩14,982 | ₩14,982 | -1.49% | 10만 |
| 2026.10.05 | ₩15,316 | ₩15,316 | ₩15,116 | ₩15,196 | -0.79% | 11.9만 |
| 2026.10.02 | ₩15,303 | ₩15,303 | ₩14,902 | ₩15,156 | -0.96% | 8.6만 |
| 2026.10.01 | ₩15,049 | ₩15,223 | ₩14,982 | ₩15,182 | +0.89% | 6.3만 |
| 2026.09.30 | ₩14,969 | ₩15,456 | ₩14,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,156 |
| +1.25% |
| 10.8만 |
| 2026.09.29 | ₩14,928 | ₩14,928 | ₩14,620 | ₩14,888 | -0.27% | 7.4만 |
|---|
| 2026.09.28 | ₩14,594 | ₩14,969 | ₩14,319 | ₩14,795 | +1.37% | 14.2만 |
|---|
| 2026.09.25 | ₩15,035 | ₩15,289 | ₩14,902 | ₩15,022 | -0.09% | 12.9만 |
|---|
| 2026.09.24 | ₩14,969 | ₩15,062 | ₩14,776 | ₩14,982 | +0.09% | 7.5만 |
|---|
| 2026.09.23 | ₩15,289 | ₩15,570 | ₩15,049 | ₩15,169 | -0.79% | 7.1만 |
|---|
| 2026.09.22 | ₩15,316 | ₩15,476 | ₩15,089 | ₩15,142 | -1.13% | 9.4만 |
|---|
| 2026.09.21 | ₩15,169 | ₩15,303 | ₩14,935 | ₩15,303 | +0.88% | 9.8만 |
|---|
| 2026.09.18 | ₩15,049 | ₩15,168 | ₩14,955 | ₩15,035 | -0.09% | 8만 |
|---|
| 2026.09.17 | ₩14,902 | ₩15,329 | ₩14,808 | ₩15,182 | +1.88% | 7.3만 |
|---|
| 2026.09.16 | ₩14,688 | ₩15,263 | ₩14,568 | ₩15,022 | +2.27% | 9.9만 |
|---|
| 2026.09.15 | ₩14,862 | ₩14,902 | ₩14,568 | ₩14,688 | -1.17% | 18.9만 |
|---|
| 2026.09.14 | ₩14,928 | ₩15,182 | ₩14,634 | ₩14,995 | +0.45% | 12.6만 |
|---|
| 2026.09.11 | ₩15,102 | ₩15,299 | ₩14,975 | ₩14,995 | -0.71% | 9.9만 |
|---|
| 2026.09.10 | ₩14,862 | ₩15,329 | ₩14,748 | ₩15,009 | +0.99% | 7.1만 |
|---|
| 2026.09.09 | ₩15,503 | ₩15,503 | ₩15,169 | ₩15,236 | -1.72% | 14.1만 |
|---|
| 2026.09.08 | ₩15,289 | ₩15,543 | ₩15,223 | ₩15,289 | 0.00% | 22.1만 |
|---|
| 2026.09.04 | ₩15,877 | ₩15,911 | ₩15,249 | ₩15,597 | -1.77% | 23.9만 |
|---|
| 2026.09.03 | ₩16,706 | ₩17,053 | ₩15,811 | ₩15,864 | -5.04% | 37만 |
|---|
| 2026.09.02 | ₩14,421 | ₩14,675 | ₩14,088 | ₩14,113 | -2.13% | 35.7만 |
|---|
| 2026.09.01 | ₩14,995 | ₩15,081 | ₩14,688 | ₩14,781 | -1.43% | 16만 |
|---|
| 2026.08.31 | ₩15,169 | ₩15,289 | ₩14,895 | ₩15,289 | +0.79% | 15.2만 |
|---|
| 2026.08.28 | ₩15,156 | ₩15,209 | ₩15,049 | ₩15,169 | +0.09% | 13만 |
|---|
| 2026.08.27 | ₩14,835 | ₩15,196 | ₩14,835 | ₩15,129 | +1.98% | 11만 |
|---|
| 2026.08.26 | ₩14,675 | ₩14,928 | ₩14,608 | ₩14,928 | +1.73% | 43.5만 |
|---|
| 2026.08.25 | ₩15,009 | ₩15,116 | ₩14,601 | ₩14,848 | -1.07% | 19.8만 |
|---|
| 2026.08.24 | ₩15,543 | ₩15,543 | ₩15,089 | ₩15,116 | -2.75% | 23.1만 |
|---|
| 2026.08.21 | ₩14,969 | ₩15,463 | ₩14,768 | ₩15,463 | +3.30% | 13.5만 |
|---|
| 2026.08.20 | ₩15,196 | ₩15,196 | ₩14,843 | ₩14,969 | -1.50% | 12.2만 |
|---|
| 2026.08.19 | ₩15,410 | ₩15,423 | ₩15,062 | ₩15,423 | +0.09% | 15.4만 |
|---|
| 2026.08.18 | ₩15,490 | ₩15,557 | ₩15,231 | ₩15,410 | -0.52% | 22.6만 |
|---|
| 2026.08.17 | ₩15,463 | ₩15,650 | ₩15,316 | ₩15,543 | +0.52% | 18.8만 |
|---|
| 2026.08.14 | ₩15,690 | ₩15,690 | ₩15,423 | ₩15,476 | -1.36% | 19.8만 |
|---|
| 2026.08.13 | ₩15,623 | ₩15,690 | ₩15,444 | ₩15,664 | +0.26% | 24만 |
|---|
| 2026.08.12 | ₩15,730 | ₩15,971 | ₩15,730 | ₩15,784 | +0.34% | 28.6만 |
|---|
| 2026.08.11 | ₩15,730 | ₩15,877 | ₩15,525 | ₩15,784 | +0.34% | 11.9만 |
|---|
| 2026.08.10 | ₩15,557 | ₩15,958 | ₩15,530 | ₩15,811 | +1.63% | 22.3만 |
|---|
| 2026.08.07 | ₩15,423 | ₩15,657 | ₩15,343 | ₩15,650 | +1.47% | 12.3만 |
|---|
| 2026.08.06 | ₩14,915 | ₩15,448 | ₩14,768 | ₩15,329 | +2.78% | 8.6만 |
|---|
| 2026.08.05 | ₩15,637 | ₩15,770 | ₩15,557 | ₩15,583 | -0.34% | 14.3만 |
|---|
| 2026.08.04 | ₩15,142 | ₩15,738 | ₩15,140 | ₩15,597 | +3.00% | 23.8만 |
|---|
| 2026.08.03 | ₩14,862 | ₩15,503 | ₩14,657 | ₩15,249 | +2.61% | 21.3만 |
|---|
| 2026.07.31 | ₩14,995 | ₩15,129 | ₩14,621 | ₩14,648 | -2.32% | 16.4만 |
|---|
| 2026.07.30 | ₩14,554 | ₩14,955 | ₩14,434 | ₩14,955 | +2.75% | 24.1만 |
|---|
| 2026.07.29 | ₩14,234 | ₩14,937 | ₩14,234 | ₩14,594 | +2.54% | 37.2만 |
|---|
| 2026.07.28 | ₩14,086 | ₩14,338 | ₩13,343 | ₩14,073 | -0.09% | 27.9만 |
|---|
| 2026.07.27 | ₩14,167 | ₩14,327 | ₩13,866 | ₩14,113 | -0.38% | 21.1만 |
|---|
| 2026.07.24 | ₩13,966 | ₩14,073 | ₩13,779 | ₩13,980 | +0.10% | 8.2만 |
|---|
| 2026.07.23 | ₩14,180 | ₩14,193 | ₩13,605 | ₩13,846 | -2.36% | 22.8만 |
|---|
| 2026.07.22 | ₩14,220 | ₩14,220 | ₩13,792 | ₩14,140 | -0.56% | 15.5만 |
|---|
| 2026.07.21 | ₩14,327 | ₩14,540 | ₩14,207 | ₩14,300 | -0.19% | 18만 |
|---|
| 2026.07.20 | ₩13,980 | ₩14,435 | ₩13,980 | ₩14,287 | +2.20% | 16.7만 |
|---|
| 2026.07.17 | ₩13,993 | ₩14,167 | ₩13,899 | ₩14,153 | +1.15% | 11.3만 |
|---|
| 2026.07.16 | ₩14,247 | ₩14,247 | ₩13,899 | ₩14,127 | -0.84% | 6.8만 |
|---|
| 2026.07.15 | ₩14,608 | ₩14,608 | ₩14,207 | ₩14,407 | -1.37% | 8.7만 |
|---|
| 2026.07.14 | ₩14,060 | ₩14,608 | ₩13,966 | ₩14,568 | +3.61% | 25.4만 |
|---|
| 2026.07.13 | ₩14,020 | ₩14,461 | ₩13,986 | ₩14,287 | +1.91% | 21.6만 |
|---|
| 2026.07.10 | ₩14,220 | ₩14,220 | ₩13,806 | ₩13,993 | -1.60% | 7.8만 |
|---|
| 2026.07.09 | ₩13,712 | ₩14,127 | ₩13,565 | ₩14,046 | +2.44% | 6.8만 |
|---|
| 2026.07.08 | ₩13,939 | ₩14,113 | ₩13,806 | ₩14,113 | +1.25% | 7.4만 |
|---|
| 2026.07.07 | ₩14,167 | ₩14,367 | ₩14,046 | ₩14,086 | -0.57% | 9.9만 |
|---|
| 2026.07.06 | ₩13,645 | ₩14,153 | ₩13,645 | ₩14,040 | +2.89% | 9만 |
|---|
| 2026.07.02 | ₩13,699 | ₩14,127 | ₩13,699 | ₩13,859 | +1.17% | 9.1만 |
|---|
| 2026.07.01 | ₩14,020 | ₩14,287 | ₩14,020 | ₩14,220 | +1.43% | 14.8만 |
|---|
| 2026.06.30 | ₩13,859 | ₩13,953 | ₩13,645 | ₩13,953 | +0.68% | 4.8만 |
|---|
| 2026.06.29 | ₩13,819 | ₩13,966 | ₩13,686 | ₩13,792 | -0.19% | 13.7만 |
|---|
| 2026.06.26 | ₩12,924 | ₩13,752 | ₩12,763 | ₩13,726 | +6.20% | 16.2만 |
|---|
| 2026.06.25 | ₩12,737 | ₩13,084 | ₩12,416 | ₩12,857 | +0.94% | 8.5만 |
|---|
| 2026.06.24 | ₩13,204 | ₩13,405 | ₩13,007 | ₩13,111 | -0.71% | 14.3만 |
|---|
| 2026.06.23 | ₩13,124 | ₩13,405 | ₩12,830 | ₩13,298 | +1.32% | 5.7만 |
|---|
| 2026.06.22 | ₩13,311 | ₩13,699 | ₩13,001 | ₩13,111 | -1.51% | 10.5만 |
|---|
| 2026.06.18 | ₩13,365 | ₩13,432 | ₩12,697 | ₩13,378 | +0.10% | 12.4만 |
|---|
| 2026.06.17 | ₩13,899 | ₩13,966 | ₩13,498 | ₩13,752 | -1.06% | 11.8만 |
|---|
| 2026.06.16 | ₩13,926 | ₩14,100 | ₩13,679 | ₩13,859 | -0.48% | 3.2만 |
|---|
| 2026.06.15 | ₩13,565 | ₩14,020 | ₩13,432 | ₩13,939 | +2.76% | 7.1만 |
|---|
| 2026.06.12 | ₩13,846 | ₩13,873 | ₩13,432 | ₩13,476 | -2.67% | 7.1만 |
|---|
| 2026.06.11 | ₩13,712 | ₩13,907 | ₩13,478 | ₩13,819 | +0.78% | 8.3만 |
|---|
| 2026.06.10 | ₩13,913 | ₩14,260 | ₩13,806 | ₩14,020 | +0.77% | 18.6만 |
|---|
| 2026.06.09 | ₩14,046 | ₩14,180 | ₩13,525 | ₩13,993 | -0.38% | 5.2만 |
|---|
| 2026.06.08 | ₩13,886 | ₩14,247 | ₩13,886 | ₩14,020 | +0.96% | 5만 |
|---|
| 2026.06.05 | ₩14,033 | ₩14,120 | ₩13,699 | ₩13,939 | -0.67% | 6만 |
|---|
| 2026.06.04 | ₩13,886 | ₩14,314 | ₩13,861 | ₩14,020 | +0.96% | 5.7만 |
|---|
| 2026.06.03 | ₩15,089 | ₩15,089 | ₩14,167 | ₩14,207 | -5.85% | 11만 |
|---|
| 2026.06.02 | ₩15,236 | ₩15,276 | ₩14,715 | ₩15,022 | -1.40% | 13.8만 |
|---|
| 2026.06.01 | ₩14,982 | ₩16,158 | ₩14,835 | ₩15,931 | +6.33% | 12.3만 |
|---|
| 2026.05.29 | ₩14,006 | ₩14,715 | ₩13,939 | ₩14,715 | +5.06% | 10.4만 |
|---|
| 2026.05.28 | ₩13,712 | ₩14,207 | ₩13,311 | ₩14,006 | +2.14% | 29.1만 |
|---|
| 2026.05.27 | ₩10,478 | ₩10,678 | ₩10,398 | ₩10,465 | -0.13% | 15.2만 |
|---|
| 2026.05.26 | ₩10,652 | ₩10,759 | ₩10,425 | ₩10,665 | +0.13% | 5.9만 |
|---|
| 2026.05.22 | ₩10,224 | ₩10,398 | ₩10,209 | ₩10,331 | +1.05% | 6.9만 |
|---|
| 2026.05.21 | ₩9,997 | ₩10,113 | ₩9,930 | ₩10,064 | +0.67% | 6.9만 |
|---|
| 2026.05.20 | ₩10,224 | ₩10,318 | ₩10,144 | ₩10,304 | +0.78% | 6.8만 |
|---|
| 2026.05.19 | ₩10,531 | ₩10,745 | ₩10,304 | ₩10,371 | -1.52% | 4.8만 |
|---|
| 2026.05.18 | ₩9,890 | ₩10,223 | ₩9,756 | ₩10,211 | +3.24% | 11만 |
|---|
| 2026.05.15 | ₩9,556 | ₩9,917 | ₩9,556 | ₩9,810 | +2.66% | 5.6만 |
|---|
| 2026.05.14 | ₩9,689 | ₩9,689 | ₩9,355 | ₩9,609 | -0.83% | 5.3만 |
|---|
| 2026.05.13 | ₩9,770 | ₩9,930 | ₩9,556 | ₩9,850 | +0.82% | 5.9만 |
|---|
| 2026.05.12 | ₩9,770 | ₩9,823 | ₩9,689 | ₩9,783 | +0.14% | 2.6만 |
|---|
| 2026.05.11 | ₩9,636 | ₩9,890 | ₩9,583 | ₩9,716 | +0.83% | 5.1만 |
|---|
| 2026.05.08 | ₩9,823 | ₩9,863 | ₩9,436 | ₩9,770 | -0.54% | 6.5만 |
|---|
| 2026.05.07 | ₩9,756 | ₩10,037 | ₩9,703 | ₩9,823 | +0.68% | 4.2만 |
|---|
| 2026.05.06 | ₩9,355 | ₩9,355 | ₩9,155 | ₩9,275 | -0.86% | 4.4만 |
|---|
| 2026.05.05 | ₩9,502 | ₩9,596 | ₩9,275 | ₩9,355 | -1.55% | 3.5만 |
|---|
| 2026.05.04 | ₩9,462 | ₩9,736 | ₩9,422 | ₩9,502 | +0.42% | 4.8만 |
|---|
| 2026.05.01 | ₩9,315 | ₩9,461 | ₩9,262 | ₩9,395 | +0.86% | 2.7만 |
|---|
| 2026.04.30 | ₩9,355 | ₩9,355 | ₩8,914 | ₩9,100 | -2.73% | 2.9만 |
|---|
| 2026.04.29 | ₩9,449 | ₩9,462 | ₩9,302 | ₩9,409 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩9,636 | ₩9,643 | ₩9,422 | ₩9,464 | -1.79% | 1.5만 |
|---|
| 2026.04.27 | ₩9,342 | ₩9,663 | ₩9,342 | ₩9,556 | +2.29% | 3.3만 |
|---|
| 2026.04.24 | ₩9,449 | ₩9,462 | ₩8,981 | ₩9,342 | -1.13% | 5.9만 |
|---|
| 2026.04.23 | ₩9,850 | ₩9,850 | ₩9,369 | ₩9,663 | -1.90% | 4.1만 |
|---|
| 2026.04.22 | ₩10,184 | ₩10,264 | ₩10,104 | ₩10,264 | +0.79% | 2.4만 |
|---|
| 2026.04.21 | ₩10,131 | ₩10,264 | ₩10,010 | ₩10,131 | 0.00% | 43.2만 |
|---|
| 2026.04.20 | ₩9,609 | ₩10,037 | ₩9,609 | ₩9,984 | +3.89% | 4만 |
|---|
| 2026.04.17 | ₩9,756 | ₩9,783 | ₩9,663 | ₩9,695 | -0.63% | 2.7만 |
|---|
| 2026.04.16 | ₩9,984 | ₩9,984 | ₩9,636 | ₩9,636 | -3.48% | 3.5만 |
|---|
| 2026.04.15 | ₩9,489 | ₩9,810 | ₩9,489 | ₩9,790 | +3.17% | 5.2만 |
|---|
| 2026.04.14 | ₩9,355 | ₩9,516 | ₩9,195 | ₩9,355 | 0.00% | 4.7만 |
|---|
| 2026.04.13 | ₩8,433 | ₩9,289 | ₩8,433 | ₩9,222 | +9.35% | 9.6만 |
|---|
| 2026.04.10 | ₩9,075 | ₩9,075 | ₩8,246 | ₩8,420 | -7.22% | 13.6만 |
|---|
| 2026.04.09 | ₩10,171 | ₩10,171 | ₩9,008 | ₩9,075 | -10.78% | 8.4만 |
|---|
| 2026.04.08 | ₩10,612 | ₩10,745 | ₩10,291 | ₩10,344 | -2.52% | 5.5만 |
|---|
| 2026.04.07 | ₩10,224 | ₩10,404 | ₩10,077 | ₩10,291 | +0.65% | 3.9만 |
|---|
| 2026.04.06 | ₩10,465 | ₩10,465 | ₩10,211 | ₩10,291 | -1.66% | 4.7만 |
|---|
| 2026.04.02 | ₩10,197 | ₩10,518 | ₩10,197 | ₩10,465 | +2.62% | 4.4만 |
|---|
| 2026.04.01 | ₩10,585 | ₩10,732 | ₩10,358 | ₩10,612 | +0.25% | 2.9만 |
|---|
| 2026.03.31 | ₩10,384 | ₩10,612 | ₩10,131 | ₩10,417 | +0.31% | 4.7만 |
|---|
| 2026.03.30 | ₩10,558 | ₩10,919 | ₩10,545 | ₩10,585 | +0.25% | 2.8만 |
|---|
| 2026.03.27 | ₩10,946 | ₩10,946 | ₩10,425 | ₩10,572 | -3.42% | 4.1만 |
|---|
| 2026.03.26 | ₩10,999 | ₩11,253 | ₩10,932 | ₩11,120 | +1.09% | 3.1만 |
|---|
| 2026.03.25 | ₩11,347 | ₩11,387 | ₩11,013 | ₩11,120 | -2.00% | 5.4만 |
|---|
| 2026.03.24 | ₩11,801 | ₩11,801 | ₩11,162 | ₩11,173 | -5.32% | 2.2만 |
|---|
| 2026.03.23 | ₩11,601 | ₩12,028 | ₩11,601 | ₩11,895 | +2.53% | 3만 |
|---|
| 2026.03.20 | ₩12,042 | ₩12,042 | ₩11,507 | ₩11,614 | -3.55% | 6.1만 |
|---|
| 2026.03.19 | ₩11,788 | ₩12,095 | ₩11,788 | ₩12,082 | +2.49% | 2.6만 |
|---|
| 2026.03.18 | ₩12,055 | ₩12,201 | ₩11,921 | ₩11,921 | -1.11% | 9.4만 |
|---|
| 2026.03.17 | ₩12,048 | ₩12,226 | ₩12,035 | ₩12,068 | +0.17% | 204.3만 |
|---|
| 2026.03.16 | ₩12,389 | ₩12,389 | ₩11,988 | ₩12,015 | -3.02% | 7.1만 |
|---|
| 2026.03.13 | ₩12,269 | ₩12,389 | ₩12,055 | ₩12,202 | -0.54% | 5.8만 |
|---|
| 2026.03.12 | ₩12,296 | ₩12,523 | ₩12,109 | ₩12,109 | -1.52% | 5만 |
|---|
| 2026.03.11 | ₩12,336 | ₩12,590 | ₩12,189 | ₩12,415 | +0.64% | 4.4만 |
|---|
| 2026.03.10 | ₩12,603 | ₩12,603 | ₩12,109 | ₩12,135 | -3.71% | 4.3만 |
|---|
| 2026.03.09 | ₩12,269 | ₩12,566 | ₩12,266 | ₩12,536 | +2.18% | 2.8만 |
|---|
| 2026.03.06 | ₩12,376 | ₩12,519 | ₩12,322 | ₩12,509 | +1.08% | 8.7만 |
|---|
| 2026.03.05 | ₩12,135 | ₩12,389 | ₩12,135 | ₩12,362 | +1.87% | 2.9만 |
|---|
| 2026.03.04 | ₩11,855 | ₩12,102 | ₩11,805 | ₩12,055 | +1.69% | 1.8만 |
|---|
| 2026.03.03 | ₩11,627 | ₩12,028 | ₩11,336 | ₩11,855 | +1.95% | 3.2만 |
|---|
| 2026.03.02 | ₩11,627 | ₩12,109 | ₩11,627 | ₩12,015 | +3.33% | 4.8만 |
|---|
| 2026.02.27 | ₩11,921 | ₩12,002 | ₩11,654 | ₩11,868 | -0.45% | 156.7만 |
|---|
| 2026.02.26 | ₩12,576 | ₩12,777 | ₩11,869 | ₩12,217 | -2.86% | 5.3만 |
|---|
| 2026.02.25 | ₩11,507 | ₩12,015 | ₩11,507 | ₩11,978 | +4.09% | 6.4만 |
|---|
| 2026.02.24 | ₩11,106 | ₩11,514 | ₩11,066 | ₩11,373 | +2.41% | 4.4만 |
|---|
| 2026.02.23 | ₩11,908 | ₩11,908 | ₩11,066 | ₩11,226 | -5.72% | 26.9만 |
|---|
| 2026.02.20 | ₩12,469 | ₩12,830 | ₩12,142 | ₩12,189 | -2.25% | 5.8만 |
|---|
| 2026.02.19 | ₩12,256 | ₩12,523 | ₩12,256 | ₩12,495 | +1.95% | 1.5만 |
|---|
| 2026.02.18 | ₩12,389 | ₩12,550 | ₩12,175 | ₩12,441 | +0.42% | 3만 |
|---|
| 2026.02.17 | ₩12,550 | ₩12,650 | ₩12,162 | ₩12,429 | -0.96% | 5.5만 |
|---|
| 2026.02.13 | ₩12,376 | ₩12,862 | ₩12,376 | ₩12,670 | +2.38% | 6만 |
|---|
| 2026.02.12 | ₩12,683 | ₩12,683 | ₩12,135 | ₩12,229 | -3.58% | 4.3만 |
|---|
| 2026.02.11 | ₩13,218 | ₩13,220 | ₩12,429 | ₩12,683 | -4.04% | 5.2만 |
|---|
| 2026.02.10 | ₩12,937 | ₩13,084 | ₩12,763 | ₩12,904 | -0.26% | 3.3만 |
|---|
| 2026.02.09 | ₩12,162 | ₩12,576 | ₩12,149 | ₩12,536 | +3.08% | 5.1만 |
|---|
| 2026.02.06 | ₩11,734 | ₩12,282 | ₩11,734 | ₩12,202 | +3.99% | 6.9만 |
|---|
| 2026.02.05 | ₩11,868 | ₩11,955 | ₩11,360 | ₩11,387 | -4.05% | 8.6만 |
|---|
| 2026.02.04 | ₩12,469 | ₩12,509 | ₩11,708 | ₩12,082 | -3.11% | 12.6만 |
|---|
| 2026.02.03 | ₩13,846 | ₩13,846 | ₩12,389 | ₩12,643 | -8.69% | 16.5만 |
|---|
| 2026.02.02 | ₩14,234 | ₩14,274 | ₩13,899 | ₩13,980 | -1.78% | 3.3만 |
|---|
| 2026.01.30 | ₩14,407 | ₩14,701 | ₩13,993 | ₩14,060 | -2.41% | 10만 |
|---|
| 2026.01.29 | ₩15,035 | ₩15,035 | ₩14,247 | ₩14,487 | -3.64% | 12.2만 |
|---|
| 2026.01.28 | ₩15,343 | ₩15,837 | ₩15,343 | ₩15,530 | +1.22% | 3만 |
|---|
| 2026.01.27 | ₩15,276 | ₩15,436 | ₩15,129 | ₩15,370 | +0.61% | 4만 |
|---|
| 2026.01.26 | ₩15,182 | ₩15,403 | ₩15,089 | ₩15,316 | +0.88% | 5.7만 |
|---|
| 2026.01.23 | ₩15,142 | ₩15,296 | ₩15,089 | ₩15,169 | +0.18% | 7.2만 |
|---|
| 2026.01.22 | ₩14,969 | ₩15,169 | ₩14,822 | ₩15,169 | +1.34% | 4.9만 |
|---|
| 2026.01.21 | ₩14,888 | ₩15,169 | ₩14,888 | ₩14,995 | +0.72% | 4.9만 |
|---|
| 2026.01.20 | ₩14,982 | ₩15,061 | ₩14,848 | ₩14,969 | -0.09% | 20.7만 |
|---|
| 2026.01.16 | ₩15,009 | ₩15,456 | ₩14,987 | ₩15,116 | +0.71% | 10만 |
|---|
| 2026.01.15 | ₩14,808 | ₩15,102 | ₩14,808 | ₩15,049 | +1.62% | 5.6만 |
|---|
| 2026.01.14 | ₩15,182 | ₩15,182 | ₩14,848 | ₩15,022 | -1.06% | 8.2만 |
|---|
| 2026.01.13 | ₩15,891 | ₩15,891 | ₩15,089 | ₩15,196 | -4.37% | 11.2만 |
|---|
| 2026.01.12 | ₩15,730 | ₩16,071 | ₩15,664 | ₩15,931 | +1.27% | 4.8만 |
|---|
| 2026.01.09 | ₩16,225 | ₩16,278 | ₩15,864 | ₩15,880 | -2.13% | 6.8만 |
|---|
| 2026.01.08 | ₩16,840 | ₩16,840 | ₩16,171 | ₩16,171 | -3.97% | 3.8만 |
|---|
| 2026.01.07 | ₩16,826 | ₩17,013 | ₩16,786 | ₩16,933 | +0.64% | 5.3만 |
|---|
| 2026.01.06 | ₩16,506 | ₩17,040 | ₩16,439 | ₩17,040 | +3.24% | 8.3만 |
|---|
| 2026.01.05 | ₩16,091 | ₩16,586 | ₩16,091 | ₩16,506 | +2.57% | 6.2만 |
|---|
| 2026.01.02 | ₩16,332 | ₩16,439 | ₩15,864 | ₩16,011 | -1.96% | 5.6만 |
|---|
| 2025.12.31 | ₩16,492 | ₩16,552 | ₩16,318 | ₩16,332 | -0.97% | 13.4만 |
|---|
| 2025.12.30 | ₩16,492 | ₩16,626 | ₩16,492 | ₩16,492 | 0.00% | 9.8만 |
|---|
| 2025.12.29 | ₩16,479 | ₩16,642 | ₩16,479 | ₩16,519 | +0.24% | 20.6만 |
|---|
| 2025.12.26 | ₩16,425 | ₩16,612 | ₩16,412 | ₩16,612 | +1.14% | 9.9만 |
|---|
| 2025.12.24 | ₩16,666 | ₩16,746 | ₩16,439 | ₩16,519 | -0.88% | 4만 |
|---|
| 2025.12.23 | ₩16,746 | ₩16,759 | ₩16,439 | ₩16,746 | 0.00% | 6.5만 |
|---|
| 2025.12.22 | ₩16,612 | ₩16,826 | ₩16,559 | ₩16,813 | +1.21% | 24.5만 |
|---|
| 2025.12.19 | ₩16,399 | ₩16,679 | ₩16,318 | ₩16,532 | +0.81% | 6.8만 |
|---|
| 2025.12.18 | ₩16,292 | ₩16,546 | ₩16,292 | ₩16,412 | +0.74% | 6.7만 |
|---|
| 2025.12.17 | ₩16,532 | ₩16,693 | ₩16,238 | ₩16,238 | -1.78% | 5.8만 |
|---|
| 2025.12.16 | ₩15,917 | ₩16,559 | ₩15,891 | ₩16,559 | +4.03% | 11.3만 |
|---|
| 2025.12.15 | ₩16,278 | ₩16,292 | ₩15,917 | ₩16,118 | -0.99% | 12.4만 |
|---|
| 2025.12.12 | ₩16,452 | ₩16,572 | ₩16,171 | ₩16,385 | -0.41% | 9만 |
|---|
| 2025.12.11 | ₩16,105 | ₩16,546 | ₩16,105 | ₩16,439 | +2.07% | 9.7만 |
|---|
| 2025.12.10 | ₩16,706 | ₩16,767 | ₩16,332 | ₩16,372 | -2.00% | 10.7만 |
|---|
| 2025.12.09 | ₩16,906 | ₩17,007 | ₩16,679 | ₩16,840 | -0.40% | 15.3만 |
|---|
| 2025.12.08 | ₩17,254 | ₩17,353 | ₩16,973 | ₩17,000 | -1.47% | 11.9만 |
|---|
| 2025.12.05 | ₩17,548 | ₩17,615 | ₩17,027 | ₩17,241 | -1.75% | 16.1만 |
|---|
| 2025.12.04 | ₩18,176 | ₩18,216 | ₩17,568 | ₩17,615 | -3.09% | 24.2만 |
|---|
| 2025.12.03 | ₩19,446 | ₩19,860 | ₩19,178 | ₩19,673 | +1.17% | 16.3만 |
|---|
| 2025.12.02 | ₩19,513 | ₩19,820 | ₩19,276 | ₩19,432 | -0.41% | 11.8만 |
|---|
| 2025.12.01 | ₩18,631 | ₩18,951 | ₩18,508 | ₩18,844 | +1.15% | 9만 |
|---|
| 2025.11.28 | ₩18,711 | ₩18,978 | ₩18,644 | ₩18,791 | +0.43% | 5.7만 |
|---|
| 2025.11.26 | ₩19,112 | ₩19,245 | ₩18,818 | ₩19,245 | +0.70% | 29.5만 |
|---|
| 2025.11.25 | ₩18,711 | ₩19,045 | ₩18,403 | ₩19,045 | +1.79% | 13.6만 |
|---|
| 2025.11.24 | ₩18,136 | ₩18,697 | ₩18,136 | ₩18,577 | +2.43% | 29만 |
|---|
| 2025.11.21 | ₩18,764 | ₩18,858 | ₩17,642 | ₩18,016 | -3.99% | 17.6만 |
|---|
| 2025.11.20 | ₩19,914 | ₩19,980 | ₩18,684 | ₩18,711 | -6.04% | 14.1만 |
|---|
| 2025.11.19 | ₩19,700 | ₩19,767 | ₩19,473 | ₩19,539 | -0.81% | 7.5만 |
|---|
| 2025.11.18 | ₩19,419 | ₩19,740 | ₩19,178 | ₩19,720 | +1.55% | 6.9만 |
|---|
| 2025.11.17 | ₩19,633 | ₩19,987 | ₩19,355 | ₩19,473 | -0.82% | 12.6만 |
|---|
| 2025.11.14 | ₩19,152 | ₩19,940 | ₩18,844 | ₩19,887 | +3.84% | 13.7만 |
|---|
| 2025.11.13 | ₩20,301 | ₩20,361 | ₩19,606 | ₩19,753 | -2.70% | 15.4만 |
|---|
| 2025.11.12 | ₩21,003 | ₩21,062 | ₩20,689 | ₩20,822 | -0.86% | 14.7만 |
|---|
| 2025.11.11 | ₩20,662 | ₩20,969 | ₩20,582 | ₩20,876 | +1.03% | 8.1만 |
|---|
| 2025.11.10 | ₩20,742 | ₩20,889 | ₩20,639 | ₩20,729 | -0.06% | 9.6만 |
|---|
| 2025.11.07 | ₩20,301 | ₩20,488 | ₩19,793 | ₩20,395 | +0.46% | 10.4만 |
|---|
| 2025.11.06 | ₩20,769 | ₩21,019 | ₩20,221 | ₩20,488 | -1.35% | 10.8만 |
|---|
| 2025.11.05 | ₩20,729 | ₩20,996 | ₩20,662 | ₩20,756 | +0.13% | 12.4만 |
|---|
| 2025.11.04 | ₩21,263 | ₩21,464 | ₩20,603 | ₩20,809 | -2.14% | 16.2만 |
|---|
| 2025.11.03 | ₩21,651 | ₩21,718 | ₩21,317 | ₩21,584 | -0.31% | 14.9만 |
|---|
| 2025.10.31 | ₩21,384 | ₩21,384 | ₩20,876 | ₩21,277 | -0.50% | 11.2만 |
|---|
| 2025.10.30 | ₩20,582 | ₩21,210 | ₩20,582 | ₩21,130 | +2.66% | 7.9만 |
|---|
| 2025.10.29 | ₩21,384 | ₩21,571 | ₩21,183 | ₩21,370 | -0.06% | 10.1만 |
|---|
| 2025.10.28 | ₩21,277 | ₩21,515 | ₩21,197 | ₩21,330 | +0.25% | 5.7만 |
|---|
| 2025.10.27 | ₩20,983 | ₩21,306 | ₩20,983 | ₩21,223 | +1.15% | 10.4만 |
|---|
| 2025.10.24 | ₩20,635 | ₩20,836 | ₩20,528 | ₩20,729 | +0.45% | 8.4만 |
|---|
| 2025.10.23 | ₩19,914 | ₩20,515 | ₩19,914 | ₩20,515 | +3.02% | 6.6만 |
|---|
| 2025.10.22 | ₩20,475 | ₩20,504 | ₩19,860 | ₩20,154 | -1.57% | 9.6만 |
|---|
| 2025.10.21 | ₩20,368 | ₩20,488 | ₩20,154 | ₩20,448 | +0.39% | 7.8만 |
|---|
| 2025.10.20 | ₩20,047 | ₩20,368 | ₩20,047 | ₩20,234 | +0.93% | 31.7만 |
|---|
| 2025.10.17 | ₩19,553 | ₩20,020 | ₩19,553 | ₩19,887 | +1.71% | 10.8만 |
|---|
| 2025.10.16 | ₩20,462 | ₩20,515 | ₩19,686 | ₩19,914 | -2.68% | 19.3만 |
|---|
| 2025.10.15 | ₩20,822 | ₩20,822 | ₩20,395 | ₩20,488 | -1.60% | 6만 |
|---|
| 2025.10.14 | ₩20,756 | ₩20,756 | ₩20,274 | ₩20,381 | -1.80% | 8.2만 |
|---|
| 2025.10.13 | ₩20,956 | ₩20,956 | ₩20,662 | ₩20,916 | -0.19% | 10만 |
|---|
| 2025.10.10 | ₩21,183 | ₩21,397 | ₩20,435 | ₩20,488 | -3.28% | 7.9만 |
|---|