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 | ₩15,138 | ₩15,954 | ₩15,138 | ₩15,767 | +4.15% | 20.2만 |
| 2026.10.08 | ₩14,951 | ₩15,245 | ₩14,824 | ₩15,178 | +1.52% | 10.1만 |
| 2026.10.07 | ₩14,964 | ₩15,138 | ₩14,920 | ₩14,991 | +0.18% | 8.6만 |
| 2026.10.06 | ₩15,218 | ₩15,446 | ₩14,991 | ₩14,991 | -1.49% | 10만 |
| 2026.10.05 | ₩15,325 | ₩15,325 | ₩15,125 | ₩15,205 | -0.79% | 11.9만 |
| 2026.10.02 | ₩15,312 | ₩15,312 | ₩14,911 | ₩15,165 | -0.96% | 8.6만 |
| 2026.10.01 | ₩15,058 | ₩15,232 | ₩14,991 | ₩15,192 | +0.89% | 6.3만 |
| 2026.09.30 | ₩14,978 | ₩15,466 | ₩14,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,165 |
| +1.25% |
| 10.8만 |
| 2026.09.29 | ₩14,938 | ₩14,938 | ₩14,629 | ₩14,898 | -0.27% | 7.4만 |
|---|
| 2026.09.28 | ₩14,603 | ₩14,978 | ₩14,328 | ₩14,804 | +1.37% | 14.2만 |
|---|
| 2026.09.25 | ₩15,045 | ₩15,299 | ₩14,911 | ₩15,031 | -0.09% | 12.9만 |
|---|
| 2026.09.24 | ₩14,978 | ₩15,071 | ₩14,785 | ₩14,991 | +0.09% | 7.5만 |
|---|
| 2026.09.23 | ₩15,299 | ₩15,580 | ₩15,058 | ₩15,178 | -0.79% | 7.1만 |
|---|
| 2026.09.22 | ₩15,325 | ₩15,486 | ₩15,098 | ₩15,152 | -1.13% | 9.4만 |
|---|
| 2026.09.21 | ₩15,178 | ₩15,312 | ₩14,944 | ₩15,312 | +0.88% | 9.8만 |
|---|
| 2026.09.18 | ₩15,058 | ₩15,177 | ₩14,964 | ₩15,045 | -0.09% | 8만 |
|---|
| 2026.09.17 | ₩14,911 | ₩15,339 | ₩14,817 | ₩15,192 | +1.88% | 7.3만 |
|---|
| 2026.09.16 | ₩14,697 | ₩15,272 | ₩14,577 | ₩15,031 | +2.27% | 9.9만 |
|---|
| 2026.09.15 | ₩14,871 | ₩14,911 | ₩14,577 | ₩14,697 | -1.17% | 18.9만 |
|---|
| 2026.09.14 | ₩14,938 | ₩15,192 | ₩14,643 | ₩15,005 | +0.45% | 12.6만 |
|---|
| 2026.09.11 | ₩15,111 | ₩15,308 | ₩14,984 | ₩15,005 | -0.71% | 9.9만 |
|---|
| 2026.09.10 | ₩14,871 | ₩15,339 | ₩14,757 | ₩15,018 | +0.99% | 7.1만 |
|---|
| 2026.09.09 | ₩15,513 | ₩15,513 | ₩15,178 | ₩15,245 | -1.72% | 14.1만 |
|---|
| 2026.09.08 | ₩15,299 | ₩15,553 | ₩15,232 | ₩15,299 | 0.00% | 22.1만 |
|---|
| 2026.09.04 | ₩15,887 | ₩15,921 | ₩15,259 | ₩15,606 | -1.77% | 23.9만 |
|---|
| 2026.09.03 | ₩16,716 | ₩17,064 | ₩15,820 | ₩15,874 | -5.04% | 37만 |
|---|
| 2026.09.02 | ₩14,429 | ₩14,684 | ₩14,096 | ₩14,122 | -2.13% | 35.7만 |
|---|
| 2026.09.01 | ₩15,005 | ₩15,090 | ₩14,697 | ₩14,791 | -1.43% | 16만 |
|---|
| 2026.08.31 | ₩15,178 | ₩15,299 | ₩14,904 | ₩15,299 | +0.79% | 15.2만 |
|---|
| 2026.08.28 | ₩15,165 | ₩15,218 | ₩15,058 | ₩15,178 | +0.09% | 13만 |
|---|
| 2026.08.27 | ₩14,844 | ₩15,205 | ₩14,844 | ₩15,138 | +1.98% | 11만 |
|---|
| 2026.08.26 | ₩14,684 | ₩14,938 | ₩14,617 | ₩14,938 | +1.73% | 43.5만 |
|---|
| 2026.08.25 | ₩15,018 | ₩15,125 | ₩14,610 | ₩14,857 | -1.07% | 19.8만 |
|---|
| 2026.08.24 | ₩15,553 | ₩15,553 | ₩15,098 | ₩15,125 | -2.75% | 23.1만 |
|---|
| 2026.08.21 | ₩14,978 | ₩15,473 | ₩14,777 | ₩15,473 | +3.30% | 13.5만 |
|---|
| 2026.08.20 | ₩15,205 | ₩15,205 | ₩14,852 | ₩14,978 | -1.50% | 12.2만 |
|---|
| 2026.08.19 | ₩15,419 | ₩15,432 | ₩15,071 | ₩15,432 | +0.09% | 15.4만 |
|---|
| 2026.08.18 | ₩15,499 | ₩15,566 | ₩15,240 | ₩15,419 | -0.52% | 22.6만 |
|---|
| 2026.08.17 | ₩15,473 | ₩15,660 | ₩15,325 | ₩15,553 | +0.52% | 18.8만 |
|---|
| 2026.08.14 | ₩15,700 | ₩15,700 | ₩15,432 | ₩15,486 | -1.36% | 19.8만 |
|---|
| 2026.08.13 | ₩15,633 | ₩15,700 | ₩15,454 | ₩15,673 | +0.26% | 24만 |
|---|
| 2026.08.12 | ₩15,740 | ₩15,981 | ₩15,740 | ₩15,794 | +0.34% | 28.6만 |
|---|
| 2026.08.11 | ₩15,740 | ₩15,887 | ₩15,534 | ₩15,794 | +0.34% | 11.9만 |
|---|
| 2026.08.10 | ₩15,566 | ₩15,967 | ₩15,539 | ₩15,820 | +1.63% | 22.3만 |
|---|
| 2026.08.07 | ₩15,432 | ₩15,666 | ₩15,352 | ₩15,660 | +1.47% | 12.3만 |
|---|
| 2026.08.06 | ₩14,924 | ₩15,458 | ₩14,777 | ₩15,339 | +2.78% | 8.6만 |
|---|
| 2026.08.05 | ₩15,646 | ₩15,780 | ₩15,566 | ₩15,593 | -0.34% | 14.3만 |
|---|
| 2026.08.04 | ₩15,152 | ₩15,748 | ₩15,149 | ₩15,606 | +3.00% | 23.8만 |
|---|
| 2026.08.03 | ₩14,871 | ₩15,513 | ₩14,666 | ₩15,259 | +2.61% | 21.3만 |
|---|
| 2026.07.31 | ₩15,005 | ₩15,138 | ₩14,630 | ₩14,657 | -2.32% | 16.4만 |
|---|
| 2026.07.30 | ₩14,563 | ₩14,964 | ₩14,443 | ₩14,964 | +2.75% | 24.1만 |
|---|
| 2026.07.29 | ₩14,242 | ₩14,946 | ₩14,242 | ₩14,603 | +2.54% | 37.2만 |
|---|
| 2026.07.28 | ₩14,095 | ₩14,347 | ₩13,352 | ₩14,082 | -0.09% | 27.9만 |
|---|
| 2026.07.27 | ₩14,175 | ₩14,336 | ₩13,874 | ₩14,122 | -0.38% | 21.1만 |
|---|
| 2026.07.24 | ₩13,975 | ₩14,082 | ₩13,788 | ₩13,988 | +0.10% | 8.2만 |
|---|
| 2026.07.23 | ₩14,189 | ₩14,202 | ₩13,614 | ₩13,854 | -2.36% | 22.8만 |
|---|
| 2026.07.22 | ₩14,229 | ₩14,229 | ₩13,801 | ₩14,149 | -0.56% | 15.5만 |
|---|
| 2026.07.21 | ₩14,336 | ₩14,548 | ₩14,215 | ₩14,309 | -0.19% | 18만 |
|---|
| 2026.07.20 | ₩13,988 | ₩14,444 | ₩13,988 | ₩14,296 | +2.20% | 16.7만 |
|---|
| 2026.07.17 | ₩14,002 | ₩14,175 | ₩13,908 | ₩14,162 | +1.15% | 11.3만 |
|---|
| 2026.07.16 | ₩14,256 | ₩14,256 | ₩13,908 | ₩14,135 | -0.84% | 6.8만 |
|---|
| 2026.07.15 | ₩14,617 | ₩14,617 | ₩14,215 | ₩14,416 | -1.37% | 8.7만 |
|---|
| 2026.07.14 | ₩14,068 | ₩14,617 | ₩13,975 | ₩14,577 | +3.61% | 25.4만 |
|---|
| 2026.07.13 | ₩14,028 | ₩14,470 | ₩13,995 | ₩14,296 | +1.91% | 21.6만 |
|---|
| 2026.07.10 | ₩14,229 | ₩14,229 | ₩13,814 | ₩14,002 | -1.60% | 7.8만 |
|---|
| 2026.07.09 | ₩13,721 | ₩14,135 | ₩13,574 | ₩14,055 | +2.44% | 6.8만 |
|---|
| 2026.07.08 | ₩13,948 | ₩14,122 | ₩13,814 | ₩14,122 | +1.25% | 7.4만 |
|---|
| 2026.07.07 | ₩14,175 | ₩14,376 | ₩14,055 | ₩14,095 | -0.57% | 9.9만 |
|---|
| 2026.07.06 | ₩13,654 | ₩14,162 | ₩13,654 | ₩14,048 | +2.89% | 9만 |
|---|
| 2026.07.02 | ₩13,707 | ₩14,135 | ₩13,707 | ₩13,868 | +1.17% | 9.1만 |
|---|
| 2026.07.01 | ₩14,028 | ₩14,296 | ₩14,028 | ₩14,229 | +1.43% | 14.8만 |
|---|
| 2026.06.30 | ₩13,868 | ₩13,961 | ₩13,654 | ₩13,961 | +0.68% | 4.8만 |
|---|
| 2026.06.29 | ₩13,828 | ₩13,975 | ₩13,694 | ₩13,801 | -0.19% | 13.7만 |
|---|
| 2026.06.26 | ₩12,932 | ₩13,761 | ₩12,771 | ₩13,734 | +6.20% | 16.2만 |
|---|
| 2026.06.25 | ₩12,744 | ₩13,092 | ₩12,424 | ₩12,865 | +0.94% | 8.5만 |
|---|
| 2026.06.24 | ₩13,213 | ₩13,413 | ₩13,015 | ₩13,119 | -0.71% | 14.3만 |
|---|
| 2026.06.23 | ₩13,132 | ₩13,413 | ₩12,838 | ₩13,306 | +1.32% | 5.7만 |
|---|
| 2026.06.22 | ₩13,320 | ₩13,707 | ₩13,009 | ₩13,119 | -1.51% | 10.5만 |
|---|
| 2026.06.18 | ₩13,373 | ₩13,440 | ₩12,704 | ₩13,386 | +0.10% | 12.4만 |
|---|
| 2026.06.17 | ₩13,908 | ₩13,975 | ₩13,507 | ₩13,761 | -1.06% | 11.8만 |
|---|
| 2026.06.16 | ₩13,935 | ₩14,109 | ₩13,687 | ₩13,868 | -0.48% | 3.2만 |
|---|
| 2026.06.15 | ₩13,574 | ₩14,028 | ₩13,440 | ₩13,948 | +2.76% | 7.1만 |
|---|
| 2026.06.12 | ₩13,854 | ₩13,881 | ₩13,440 | ₩13,484 | -2.67% | 7.1만 |
|---|
| 2026.06.11 | ₩13,721 | ₩13,916 | ₩13,487 | ₩13,828 | +0.78% | 8.3만 |
|---|
| 2026.06.10 | ₩13,921 | ₩14,269 | ₩13,814 | ₩14,028 | +0.77% | 18.6만 |
|---|
| 2026.06.09 | ₩14,055 | ₩14,189 | ₩13,533 | ₩14,002 | -0.38% | 5.2만 |
|---|
| 2026.06.08 | ₩13,895 | ₩14,256 | ₩13,895 | ₩14,028 | +0.96% | 5만 |
|---|
| 2026.06.05 | ₩14,042 | ₩14,129 | ₩13,707 | ₩13,948 | -0.67% | 6만 |
|---|
| 2026.06.04 | ₩13,895 | ₩14,322 | ₩13,869 | ₩14,028 | +0.96% | 5.7만 |
|---|
| 2026.06.03 | ₩15,098 | ₩15,098 | ₩14,175 | ₩14,215 | -5.85% | 11만 |
|---|
| 2026.06.02 | ₩15,245 | ₩15,285 | ₩14,724 | ₩15,031 | -1.40% | 13.8만 |
|---|
| 2026.06.01 | ₩14,991 | ₩16,168 | ₩14,844 | ₩15,941 | +6.33% | 12.3만 |
|---|
| 2026.05.29 | ₩14,015 | ₩14,724 | ₩13,948 | ₩14,724 | +5.06% | 10.4만 |
|---|
| 2026.05.28 | ₩13,721 | ₩14,215 | ₩13,320 | ₩14,015 | +2.14% | 29.1만 |
|---|
| 2026.05.27 | ₩10,484 | ₩10,685 | ₩10,404 | ₩10,471 | -0.13% | 15.2만 |
|---|
| 2026.05.26 | ₩10,658 | ₩10,765 | ₩10,431 | ₩10,672 | +0.13% | 5.9만 |
|---|
| 2026.05.22 | ₩10,230 | ₩10,404 | ₩10,216 | ₩10,337 | +1.05% | 6.9만 |
|---|
| 2026.05.21 | ₩10,003 | ₩10,119 | ₩9,936 | ₩10,070 | +0.67% | 6.9만 |
|---|
| 2026.05.20 | ₩10,230 | ₩10,324 | ₩10,150 | ₩10,311 | +0.78% | 6.8만 |
|---|
| 2026.05.19 | ₩10,538 | ₩10,752 | ₩10,311 | ₩10,377 | -1.52% | 4.8만 |
|---|
| 2026.05.18 | ₩9,896 | ₩10,229 | ₩9,762 | ₩10,217 | +3.24% | 11만 |
|---|
| 2026.05.15 | ₩9,562 | ₩9,923 | ₩9,562 | ₩9,816 | +2.66% | 5.6만 |
|---|
| 2026.05.14 | ₩9,695 | ₩9,695 | ₩9,361 | ₩9,615 | -0.83% | 5.3만 |
|---|
| 2026.05.13 | ₩9,776 | ₩9,936 | ₩9,562 | ₩9,856 | +0.82% | 5.9만 |
|---|
| 2026.05.12 | ₩9,776 | ₩9,829 | ₩9,695 | ₩9,789 | +0.14% | 2.6만 |
|---|
| 2026.05.11 | ₩9,642 | ₩9,896 | ₩9,588 | ₩9,722 | +0.83% | 5.1만 |
|---|
| 2026.05.08 | ₩9,829 | ₩9,869 | ₩9,441 | ₩9,776 | -0.54% | 6.5만 |
|---|
| 2026.05.07 | ₩9,762 | ₩10,043 | ₩9,709 | ₩9,829 | +0.68% | 4.2만 |
|---|
| 2026.05.06 | ₩9,361 | ₩9,361 | ₩9,161 | ₩9,281 | -0.86% | 4.4만 |
|---|
| 2026.05.05 | ₩9,508 | ₩9,602 | ₩9,281 | ₩9,361 | -1.55% | 3.5만 |
|---|
| 2026.05.04 | ₩9,468 | ₩9,742 | ₩9,428 | ₩9,508 | +0.42% | 4.8만 |
|---|
| 2026.05.01 | ₩9,321 | ₩9,467 | ₩9,267 | ₩9,401 | +0.86% | 2.7만 |
|---|
| 2026.04.30 | ₩9,361 | ₩9,361 | ₩8,920 | ₩9,106 | -2.73% | 2.9만 |
|---|
| 2026.04.29 | ₩9,455 | ₩9,468 | ₩9,308 | ₩9,415 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩9,642 | ₩9,649 | ₩9,428 | ₩9,469 | -1.79% | 1.5만 |
|---|
| 2026.04.27 | ₩9,348 | ₩9,669 | ₩9,348 | ₩9,562 | +2.29% | 3.3만 |
|---|
| 2026.04.24 | ₩9,455 | ₩9,468 | ₩8,987 | ₩9,348 | -1.13% | 5.9만 |
|---|
| 2026.04.23 | ₩9,856 | ₩9,856 | ₩9,374 | ₩9,669 | -1.90% | 4.1만 |
|---|
| 2026.04.22 | ₩10,190 | ₩10,270 | ₩10,110 | ₩10,270 | +0.79% | 2.4만 |
|---|
| 2026.04.21 | ₩10,137 | ₩10,270 | ₩10,016 | ₩10,137 | 0.00% | 43.2만 |
|---|
| 2026.04.20 | ₩9,615 | ₩10,043 | ₩9,615 | ₩9,990 | +3.89% | 4만 |
|---|
| 2026.04.17 | ₩9,762 | ₩9,789 | ₩9,669 | ₩9,701 | -0.63% | 2.7만 |
|---|
| 2026.04.16 | ₩9,990 | ₩9,990 | ₩9,642 | ₩9,642 | -3.48% | 3.5만 |
|---|
| 2026.04.15 | ₩9,495 | ₩9,816 | ₩9,495 | ₩9,796 | +3.17% | 5.2만 |
|---|
| 2026.04.14 | ₩9,361 | ₩9,522 | ₩9,201 | ₩9,361 | 0.00% | 4.7만 |
|---|
| 2026.04.13 | ₩8,438 | ₩9,294 | ₩8,438 | ₩9,227 | +9.35% | 9.6만 |
|---|
| 2026.04.10 | ₩9,080 | ₩9,080 | ₩8,251 | ₩8,425 | -7.22% | 13.6만 |
|---|
| 2026.04.09 | ₩10,177 | ₩10,177 | ₩9,013 | ₩9,080 | -10.78% | 8.4만 |
|---|
| 2026.04.08 | ₩10,618 | ₩10,752 | ₩10,297 | ₩10,351 | -2.52% | 5.5만 |
|---|
| 2026.04.07 | ₩10,230 | ₩10,411 | ₩10,083 | ₩10,297 | +0.65% | 3.9만 |
|---|
| 2026.04.06 | ₩10,471 | ₩10,471 | ₩10,217 | ₩10,297 | -1.66% | 4.7만 |
|---|
| 2026.04.02 | ₩10,204 | ₩10,525 | ₩10,204 | ₩10,471 | +2.62% | 4.4만 |
|---|
| 2026.04.01 | ₩10,591 | ₩10,739 | ₩10,364 | ₩10,618 | +0.25% | 2.9만 |
|---|
| 2026.03.31 | ₩10,391 | ₩10,618 | ₩10,137 | ₩10,423 | +0.31% | 4.7만 |
|---|
| 2026.03.30 | ₩10,565 | ₩10,926 | ₩10,551 | ₩10,591 | +0.25% | 2.8만 |
|---|
| 2026.03.27 | ₩10,952 | ₩10,952 | ₩10,431 | ₩10,578 | -3.42% | 4.1만 |
|---|
| 2026.03.26 | ₩11,006 | ₩11,260 | ₩10,939 | ₩11,126 | +1.09% | 3.1만 |
|---|
| 2026.03.25 | ₩11,354 | ₩11,394 | ₩11,019 | ₩11,126 | -2.00% | 5.4만 |
|---|
| 2026.03.24 | ₩11,808 | ₩11,808 | ₩11,169 | ₩11,180 | -5.32% | 2.2만 |
|---|
| 2026.03.23 | ₩11,608 | ₩12,036 | ₩11,608 | ₩11,902 | +2.53% | 3만 |
|---|
| 2026.03.20 | ₩12,049 | ₩12,049 | ₩11,514 | ₩11,621 | -3.55% | 6.1만 |
|---|
| 2026.03.19 | ₩11,795 | ₩12,103 | ₩11,795 | ₩12,089 | +2.49% | 2.6만 |
|---|
| 2026.03.18 | ₩12,062 | ₩12,208 | ₩11,929 | ₩11,929 | -1.11% | 9.4만 |
|---|
| 2026.03.17 | ₩12,056 | ₩12,234 | ₩12,042 | ₩12,076 | +0.17% | 204.3만 |
|---|
| 2026.03.16 | ₩12,397 | ₩12,397 | ₩11,996 | ₩12,022 | -3.02% | 7.1만 |
|---|
| 2026.03.13 | ₩12,276 | ₩12,397 | ₩12,062 | ₩12,210 | -0.54% | 5.8만 |
|---|
| 2026.03.12 | ₩12,303 | ₩12,531 | ₩12,116 | ₩12,116 | -1.52% | 5만 |
|---|
| 2026.03.11 | ₩12,343 | ₩12,597 | ₩12,196 | ₩12,422 | +0.64% | 4.4만 |
|---|
| 2026.03.10 | ₩12,611 | ₩12,611 | ₩12,116 | ₩12,143 | -3.71% | 4.3만 |
|---|
| 2026.03.09 | ₩12,276 | ₩12,573 | ₩12,274 | ₩12,544 | +2.18% | 2.8만 |
|---|
| 2026.03.06 | ₩12,383 | ₩12,526 | ₩12,330 | ₩12,517 | +1.08% | 8.7만 |
|---|
| 2026.03.05 | ₩12,143 | ₩12,397 | ₩12,143 | ₩12,370 | +1.87% | 2.9만 |
|---|
| 2026.03.04 | ₩11,862 | ₩12,109 | ₩11,812 | ₩12,062 | +1.69% | 1.8만 |
|---|
| 2026.03.03 | ₩11,635 | ₩12,036 | ₩11,343 | ₩11,862 | +1.95% | 3.2만 |
|---|
| 2026.03.02 | ₩11,635 | ₩12,116 | ₩11,635 | ₩12,022 | +3.33% | 4.8만 |
|---|
| 2026.02.27 | ₩11,929 | ₩12,009 | ₩11,661 | ₩11,875 | -0.45% | 156.7만 |
|---|
| 2026.02.26 | ₩12,584 | ₩12,785 | ₩11,877 | ₩12,224 | -2.86% | 5.3만 |
|---|
| 2026.02.25 | ₩11,514 | ₩12,022 | ₩11,514 | ₩11,985 | +4.09% | 6.4만 |
|---|
| 2026.02.24 | ₩11,113 | ₩11,521 | ₩11,073 | ₩11,380 | +2.41% | 4.4만 |
|---|
| 2026.02.23 | ₩11,915 | ₩11,915 | ₩11,073 | ₩11,233 | -5.72% | 26.9만 |
|---|
| 2026.02.20 | ₩12,477 | ₩12,838 | ₩12,149 | ₩12,196 | -2.25% | 5.8만 |
|---|
| 2026.02.19 | ₩12,263 | ₩12,531 | ₩12,263 | ₩12,502 | +1.95% | 1.5만 |
|---|
| 2026.02.18 | ₩12,397 | ₩12,557 | ₩12,183 | ₩12,449 | +0.42% | 3만 |
|---|
| 2026.02.17 | ₩12,557 | ₩12,658 | ₩12,169 | ₩12,437 | -0.96% | 5.5만 |
|---|
| 2026.02.13 | ₩12,383 | ₩12,870 | ₩12,383 | ₩12,678 | +2.38% | 6만 |
|---|
| 2026.02.12 | ₩12,691 | ₩12,691 | ₩12,143 | ₩12,236 | -3.58% | 4.3만 |
|---|
| 2026.02.11 | ₩13,226 | ₩13,229 | ₩12,437 | ₩12,691 | -4.04% | 5.2만 |
|---|
| 2026.02.10 | ₩12,945 | ₩13,092 | ₩12,771 | ₩12,912 | -0.26% | 3.3만 |
|---|
| 2026.02.09 | ₩12,169 | ₩12,584 | ₩12,156 | ₩12,544 | +3.08% | 5.1만 |
|---|
| 2026.02.06 | ₩11,741 | ₩12,290 | ₩11,741 | ₩12,210 | +3.99% | 6.9만 |
|---|
| 2026.02.05 | ₩11,875 | ₩11,962 | ₩11,367 | ₩11,394 | -4.05% | 8.6만 |
|---|
| 2026.02.04 | ₩12,477 | ₩12,517 | ₩11,715 | ₩12,089 | -3.11% | 12.6만 |
|---|
| 2026.02.03 | ₩13,854 | ₩13,854 | ₩12,397 | ₩12,651 | -8.69% | 16.5만 |
|---|
| 2026.02.02 | ₩14,242 | ₩14,282 | ₩13,908 | ₩13,988 | -1.78% | 3.3만 |
|---|
| 2026.01.30 | ₩14,416 | ₩14,710 | ₩14,002 | ₩14,068 | -2.41% | 10만 |
|---|
| 2026.01.29 | ₩15,045 | ₩15,045 | ₩14,256 | ₩14,496 | -3.64% | 12.2만 |
|---|
| 2026.01.28 | ₩15,352 | ₩15,847 | ₩15,352 | ₩15,539 | +1.22% | 3만 |
|---|
| 2026.01.27 | ₩15,285 | ₩15,446 | ₩15,138 | ₩15,379 | +0.61% | 4만 |
|---|
| 2026.01.26 | ₩15,192 | ₩15,412 | ₩15,098 | ₩15,325 | +0.88% | 5.7만 |
|---|
| 2026.01.23 | ₩15,152 | ₩15,305 | ₩15,098 | ₩15,178 | +0.18% | 7.2만 |
|---|
| 2026.01.22 | ₩14,978 | ₩15,178 | ₩14,831 | ₩15,178 | +1.34% | 4.9만 |
|---|
| 2026.01.21 | ₩14,898 | ₩15,178 | ₩14,898 | ₩15,005 | +0.72% | 4.9만 |
|---|
| 2026.01.20 | ₩14,991 | ₩15,070 | ₩14,857 | ₩14,978 | -0.09% | 20.7만 |
|---|
| 2026.01.16 | ₩15,018 | ₩15,466 | ₩14,996 | ₩15,125 | +0.71% | 10만 |
|---|
| 2026.01.15 | ₩14,817 | ₩15,111 | ₩14,817 | ₩15,058 | +1.62% | 5.6만 |
|---|
| 2026.01.14 | ₩15,192 | ₩15,192 | ₩14,857 | ₩15,031 | -1.06% | 8.2만 |
|---|
| 2026.01.13 | ₩15,900 | ₩15,900 | ₩15,098 | ₩15,205 | -4.37% | 11.2만 |
|---|
| 2026.01.12 | ₩15,740 | ₩16,081 | ₩15,673 | ₩15,941 | +1.27% | 4.8만 |
|---|
| 2026.01.09 | ₩16,235 | ₩16,288 | ₩15,874 | ₩15,890 | -2.13% | 6.8만 |
|---|
| 2026.01.08 | ₩16,850 | ₩16,850 | ₩16,181 | ₩16,181 | -3.97% | 3.8만 |
|---|
| 2026.01.07 | ₩16,837 | ₩17,024 | ₩16,796 | ₩16,944 | +0.64% | 5.3만 |
|---|
| 2026.01.06 | ₩16,516 | ₩17,051 | ₩16,449 | ₩17,051 | +3.24% | 8.3만 |
|---|
| 2026.01.05 | ₩16,101 | ₩16,596 | ₩16,101 | ₩16,516 | +2.57% | 6.2만 |
|---|
| 2026.01.02 | ₩16,342 | ₩16,449 | ₩15,874 | ₩16,021 | -1.96% | 5.6만 |
|---|
| 2025.12.31 | ₩16,502 | ₩16,562 | ₩16,328 | ₩16,342 | -0.97% | 13.4만 |
|---|
| 2025.12.30 | ₩16,502 | ₩16,636 | ₩16,502 | ₩16,502 | 0.00% | 9.8만 |
|---|
| 2025.12.29 | ₩16,489 | ₩16,652 | ₩16,489 | ₩16,529 | +0.24% | 20.6만 |
|---|
| 2025.12.26 | ₩16,435 | ₩16,623 | ₩16,422 | ₩16,623 | +1.14% | 9.9만 |
|---|
| 2025.12.24 | ₩16,676 | ₩16,756 | ₩16,449 | ₩16,529 | -0.88% | 4만 |
|---|
| 2025.12.23 | ₩16,756 | ₩16,770 | ₩16,449 | ₩16,756 | 0.00% | 6.5만 |
|---|
| 2025.12.22 | ₩16,623 | ₩16,837 | ₩16,569 | ₩16,823 | +1.21% | 24.5만 |
|---|
| 2025.12.19 | ₩16,409 | ₩16,690 | ₩16,328 | ₩16,542 | +0.81% | 6.8만 |
|---|
| 2025.12.18 | ₩16,302 | ₩16,556 | ₩16,302 | ₩16,422 | +0.74% | 6.7만 |
|---|
| 2025.12.17 | ₩16,542 | ₩16,703 | ₩16,248 | ₩16,248 | -1.78% | 5.8만 |
|---|
| 2025.12.16 | ₩15,927 | ₩16,569 | ₩15,900 | ₩16,569 | +4.03% | 11.3만 |
|---|
| 2025.12.15 | ₩16,288 | ₩16,302 | ₩15,927 | ₩16,128 | -0.99% | 12.4만 |
|---|
| 2025.12.12 | ₩16,462 | ₩16,583 | ₩16,181 | ₩16,395 | -0.41% | 9만 |
|---|
| 2025.12.11 | ₩16,114 | ₩16,556 | ₩16,114 | ₩16,449 | +2.07% | 9.7만 |
|---|
| 2025.12.10 | ₩16,716 | ₩16,778 | ₩16,342 | ₩16,382 | -2.00% | 10.7만 |
|---|
| 2025.12.09 | ₩16,917 | ₩17,017 | ₩16,690 | ₩16,850 | -0.40% | 15.3만 |
|---|
| 2025.12.08 | ₩17,265 | ₩17,364 | ₩16,984 | ₩17,010 | -1.47% | 11.9만 |
|---|
| 2025.12.05 | ₩17,559 | ₩17,626 | ₩17,037 | ₩17,251 | -1.75% | 16.1만 |
|---|
| 2025.12.04 | ₩18,187 | ₩18,227 | ₩17,579 | ₩17,626 | -3.09% | 24.2만 |
|---|
| 2025.12.03 | ₩19,458 | ₩19,872 | ₩19,190 | ₩19,685 | +1.17% | 16.3만 |
|---|
| 2025.12.02 | ₩19,525 | ₩19,832 | ₩19,288 | ₩19,444 | -0.41% | 11.8만 |
|---|
| 2025.12.01 | ₩18,642 | ₩18,963 | ₩18,519 | ₩18,856 | +1.15% | 9만 |
|---|
| 2025.11.28 | ₩18,722 | ₩18,990 | ₩18,655 | ₩18,802 | +0.43% | 5.7만 |
|---|
| 2025.11.26 | ₩19,123 | ₩19,257 | ₩18,829 | ₩19,257 | +0.70% | 29.5만 |
|---|
| 2025.11.25 | ₩18,722 | ₩19,057 | ₩18,415 | ₩19,057 | +1.79% | 13.6만 |
|---|
| 2025.11.24 | ₩18,147 | ₩18,709 | ₩18,147 | ₩18,588 | +2.43% | 29만 |
|---|
| 2025.11.21 | ₩18,776 | ₩18,869 | ₩17,652 | ₩18,027 | -3.99% | 17.6만 |
|---|
| 2025.11.20 | ₩19,926 | ₩19,993 | ₩18,695 | ₩18,722 | -6.04% | 14.1만 |
|---|
| 2025.11.19 | ₩19,712 | ₩19,779 | ₩19,484 | ₩19,551 | -0.81% | 7.5만 |
|---|
| 2025.11.18 | ₩19,431 | ₩19,752 | ₩19,190 | ₩19,732 | +1.55% | 6.9만 |
|---|
| 2025.11.17 | ₩19,645 | ₩19,999 | ₩19,367 | ₩19,484 | -0.82% | 12.6만 |
|---|
| 2025.11.14 | ₩19,164 | ₩19,953 | ₩18,856 | ₩19,899 | +3.84% | 13.7만 |
|---|
| 2025.11.13 | ₩20,314 | ₩20,374 | ₩19,618 | ₩19,765 | -2.70% | 15.4만 |
|---|
| 2025.11.12 | ₩21,016 | ₩21,075 | ₩20,701 | ₩20,835 | -0.86% | 14.7만 |
|---|
| 2025.11.11 | ₩20,675 | ₩20,982 | ₩20,594 | ₩20,889 | +1.03% | 8.1만 |
|---|
| 2025.11.10 | ₩20,755 | ₩20,902 | ₩20,652 | ₩20,742 | -0.06% | 9.6만 |
|---|
| 2025.11.07 | ₩20,314 | ₩20,501 | ₩19,805 | ₩20,407 | +0.46% | 10.4만 |
|---|
| 2025.11.06 | ₩20,782 | ₩21,032 | ₩20,233 | ₩20,501 | -1.35% | 10.8만 |
|---|
| 2025.11.05 | ₩20,742 | ₩21,009 | ₩20,675 | ₩20,768 | +0.13% | 12.4만 |
|---|
| 2025.11.04 | ₩21,276 | ₩21,477 | ₩20,616 | ₩20,822 | -2.14% | 16.2만 |
|---|
| 2025.11.03 | ₩21,664 | ₩21,731 | ₩21,330 | ₩21,597 | -0.31% | 14.9만 |
|---|
| 2025.10.31 | ₩21,397 | ₩21,397 | ₩20,889 | ₩21,290 | -0.50% | 11.2만 |
|---|
| 2025.10.30 | ₩20,594 | ₩21,223 | ₩20,594 | ₩21,143 | +2.66% | 7.9만 |
|---|
| 2025.10.29 | ₩21,397 | ₩21,584 | ₩21,196 | ₩21,383 | -0.06% | 10.1만 |
|---|
| 2025.10.28 | ₩21,290 | ₩21,528 | ₩21,210 | ₩21,343 | +0.25% | 5.7만 |
|---|
| 2025.10.27 | ₩20,996 | ₩21,319 | ₩20,996 | ₩21,236 | +1.15% | 10.4만 |
|---|
| 2025.10.24 | ₩20,648 | ₩20,849 | ₩20,541 | ₩20,742 | +0.45% | 8.4만 |
|---|
| 2025.10.23 | ₩19,926 | ₩20,528 | ₩19,926 | ₩20,528 | +3.02% | 6.6만 |
|---|
| 2025.10.22 | ₩20,487 | ₩20,517 | ₩19,872 | ₩20,166 | -1.57% | 9.6만 |
|---|
| 2025.10.21 | ₩20,380 | ₩20,501 | ₩20,166 | ₩20,461 | +0.39% | 7.8만 |
|---|
| 2025.10.20 | ₩20,060 | ₩20,380 | ₩20,060 | ₩20,247 | +0.93% | 31.7만 |
|---|
| 2025.10.17 | ₩19,565 | ₩20,033 | ₩19,565 | ₩19,899 | +1.71% | 10.8만 |
|---|
| 2025.10.16 | ₩20,474 | ₩20,528 | ₩19,698 | ₩19,926 | -2.68% | 19.3만 |
|---|
| 2025.10.15 | ₩20,835 | ₩20,835 | ₩20,407 | ₩20,501 | -1.60% | 6만 |
|---|
| 2025.10.14 | ₩20,768 | ₩20,768 | ₩20,287 | ₩20,394 | -1.80% | 8.2만 |
|---|
| 2025.10.13 | ₩20,969 | ₩20,969 | ₩20,675 | ₩20,929 | -0.19% | 10만 |
|---|
| 2025.10.10 | ₩21,196 | ₩21,410 | ₩20,447 | ₩20,501 | -3.28% | 7.9만 |
|---|