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 | ₩15,112 | ₩15,926 | ₩15,112 | ₩15,739 | +4.15% | 20.2만 |
| 2026.10.08 | ₩14,925 | ₩15,219 | ₩14,798 | ₩15,152 | +1.52% | 10.1만 |
| 2026.10.07 | ₩14,938 | ₩15,112 | ₩14,894 | ₩14,965 | +0.18% | 8.6만 |
| 2026.10.06 | ₩15,192 | ₩15,419 | ₩14,965 | ₩14,965 | -1.49% | 10만 |
| 2026.10.05 | ₩15,299 | ₩15,299 | ₩15,099 | ₩15,179 | -0.79% | 11.9만 |
| 2026.10.02 | ₩15,286 | ₩15,286 | ₩14,885 | ₩15,139 | -0.96% | 8.6만 |
| 2026.10.01 | ₩15,032 | ₩15,205 | ₩14,965 | ₩15,165 | +0.89% | 6.3만 |
| 2026.09.30 | ₩14,952 | ₩15,439 | ₩14,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,139 |
| +1.25% |
| 10.8만 |
| 2026.09.29 | ₩14,912 | ₩14,912 | ₩14,603 | ₩14,872 | -0.27% | 7.4만 |
|---|
| 2026.09.28 | ₩14,578 | ₩14,952 | ₩14,303 | ₩14,778 | +1.37% | 14.2만 |
|---|
| 2026.09.25 | ₩15,019 | ₩15,272 | ₩14,885 | ₩15,005 | -0.09% | 12.9만 |
|---|
| 2026.09.24 | ₩14,952 | ₩15,045 | ₩14,760 | ₩14,965 | +0.09% | 7.5만 |
|---|
| 2026.09.23 | ₩15,272 | ₩15,553 | ₩15,032 | ₩15,152 | -0.79% | 7.1만 |
|---|
| 2026.09.22 | ₩15,299 | ₩15,459 | ₩15,072 | ₩15,125 | -1.13% | 9.4만 |
|---|
| 2026.09.21 | ₩15,152 | ₩15,286 | ₩14,918 | ₩15,286 | +0.88% | 9.8만 |
|---|
| 2026.09.18 | ₩15,032 | ₩15,151 | ₩14,938 | ₩15,019 | -0.09% | 8만 |
|---|
| 2026.09.17 | ₩14,885 | ₩15,312 | ₩14,792 | ₩15,165 | +1.88% | 7.3만 |
|---|
| 2026.09.16 | ₩14,671 | ₩15,245 | ₩14,551 | ₩15,005 | +2.27% | 9.9만 |
|---|
| 2026.09.15 | ₩14,845 | ₩14,885 | ₩14,551 | ₩14,671 | -1.17% | 18.9만 |
|---|
| 2026.09.14 | ₩14,912 | ₩15,165 | ₩14,618 | ₩14,978 | +0.45% | 12.6만 |
|---|
| 2026.09.11 | ₩15,085 | ₩15,282 | ₩14,958 | ₩14,978 | -0.71% | 9.9만 |
|---|
| 2026.09.10 | ₩14,845 | ₩15,312 | ₩14,732 | ₩14,992 | +0.99% | 7.1만 |
|---|
| 2026.09.09 | ₩15,486 | ₩15,486 | ₩15,152 | ₩15,219 | -1.72% | 14.1만 |
|---|
| 2026.09.08 | ₩15,272 | ₩15,526 | ₩15,205 | ₩15,272 | 0.00% | 22.1만 |
|---|
| 2026.09.04 | ₩15,860 | ₩15,893 | ₩15,232 | ₩15,579 | -1.77% | 23.9만 |
|---|
| 2026.09.03 | ₩16,687 | ₩17,034 | ₩15,793 | ₩15,846 | -5.04% | 37만 |
|---|
| 2026.09.02 | ₩14,404 | ₩14,658 | ₩14,072 | ₩14,097 | -2.13% | 35.7만 |
|---|
| 2026.09.01 | ₩14,978 | ₩15,064 | ₩14,671 | ₩14,765 | -1.43% | 16만 |
|---|
| 2026.08.31 | ₩15,152 | ₩15,272 | ₩14,878 | ₩15,272 | +0.79% | 15.2만 |
|---|
| 2026.08.28 | ₩15,139 | ₩15,192 | ₩15,032 | ₩15,152 | +0.09% | 13만 |
|---|
| 2026.08.27 | ₩14,818 | ₩15,179 | ₩14,818 | ₩15,112 | +1.98% | 11만 |
|---|
| 2026.08.26 | ₩14,658 | ₩14,912 | ₩14,591 | ₩14,912 | +1.73% | 43.5만 |
|---|
| 2026.08.25 | ₩14,992 | ₩15,099 | ₩14,585 | ₩14,832 | -1.07% | 19.8만 |
|---|
| 2026.08.24 | ₩15,526 | ₩15,526 | ₩15,072 | ₩15,099 | -2.75% | 23.1만 |
|---|
| 2026.08.21 | ₩14,952 | ₩15,446 | ₩14,752 | ₩15,446 | +3.30% | 13.5만 |
|---|
| 2026.08.20 | ₩15,179 | ₩15,179 | ₩14,826 | ₩14,952 | -1.50% | 12.2만 |
|---|
| 2026.08.19 | ₩15,392 | ₩15,406 | ₩15,045 | ₩15,406 | +0.09% | 15.4만 |
|---|
| 2026.08.18 | ₩15,472 | ₩15,539 | ₩15,213 | ₩15,392 | -0.52% | 22.6만 |
|---|
| 2026.08.17 | ₩15,446 | ₩15,633 | ₩15,299 | ₩15,526 | +0.52% | 18.8만 |
|---|
| 2026.08.14 | ₩15,673 | ₩15,673 | ₩15,406 | ₩15,459 | -1.36% | 19.8만 |
|---|
| 2026.08.13 | ₩15,606 | ₩15,673 | ₩15,427 | ₩15,646 | +0.26% | 24만 |
|---|
| 2026.08.12 | ₩15,713 | ₩15,953 | ₩15,713 | ₩15,766 | +0.34% | 28.6만 |
|---|
| 2026.08.11 | ₩15,713 | ₩15,860 | ₩15,507 | ₩15,766 | +0.34% | 11.9만 |
|---|
| 2026.08.10 | ₩15,539 | ₩15,940 | ₩15,512 | ₩15,793 | +1.63% | 22.3만 |
|---|
| 2026.08.07 | ₩15,406 | ₩15,639 | ₩15,326 | ₩15,633 | +1.47% | 12.3만 |
|---|
| 2026.08.06 | ₩14,898 | ₩15,431 | ₩14,752 | ₩15,312 | +2.78% | 8.6만 |
|---|
| 2026.08.05 | ₩15,619 | ₩15,753 | ₩15,539 | ₩15,566 | -0.34% | 14.3만 |
|---|
| 2026.08.04 | ₩15,125 | ₩15,721 | ₩15,123 | ₩15,579 | +3.00% | 23.8만 |
|---|
| 2026.08.03 | ₩14,845 | ₩15,486 | ₩14,641 | ₩15,232 | +2.61% | 21.3만 |
|---|
| 2026.07.31 | ₩14,978 | ₩15,112 | ₩14,605 | ₩14,631 | -2.32% | 16.4만 |
|---|
| 2026.07.30 | ₩14,538 | ₩14,938 | ₩14,418 | ₩14,938 | +2.75% | 24.1만 |
|---|
| 2026.07.29 | ₩14,218 | ₩14,920 | ₩14,218 | ₩14,578 | +2.54% | 37.2만 |
|---|
| 2026.07.28 | ₩14,071 | ₩14,322 | ₩13,328 | ₩14,057 | -0.09% | 27.9만 |
|---|
| 2026.07.27 | ₩14,151 | ₩14,311 | ₩13,850 | ₩14,097 | -0.38% | 21.1만 |
|---|
| 2026.07.24 | ₩13,951 | ₩14,057 | ₩13,764 | ₩13,964 | +0.10% | 8.2만 |
|---|
| 2026.07.23 | ₩14,164 | ₩14,177 | ₩13,590 | ₩13,830 | -2.36% | 22.8만 |
|---|
| 2026.07.22 | ₩14,204 | ₩14,204 | ₩13,777 | ₩14,124 | -0.56% | 15.5만 |
|---|
| 2026.07.21 | ₩14,311 | ₩14,523 | ₩14,191 | ₩14,284 | -0.19% | 18만 |
|---|
| 2026.07.20 | ₩13,964 | ₩14,419 | ₩13,964 | ₩14,271 | +2.20% | 16.7만 |
|---|
| 2026.07.17 | ₩13,977 | ₩14,151 | ₩13,884 | ₩14,137 | +1.15% | 11.3만 |
|---|
| 2026.07.16 | ₩14,231 | ₩14,231 | ₩13,884 | ₩14,111 | -0.84% | 6.8만 |
|---|
| 2026.07.15 | ₩14,591 | ₩14,591 | ₩14,191 | ₩14,391 | -1.37% | 8.7만 |
|---|
| 2026.07.14 | ₩14,044 | ₩14,591 | ₩13,951 | ₩14,551 | +3.61% | 25.4만 |
|---|
| 2026.07.13 | ₩14,004 | ₩14,444 | ₩13,971 | ₩14,271 | +1.91% | 21.6만 |
|---|
| 2026.07.10 | ₩14,204 | ₩14,204 | ₩13,790 | ₩13,977 | -1.60% | 7.8만 |
|---|
| 2026.07.09 | ₩13,697 | ₩14,111 | ₩13,550 | ₩14,031 | +2.44% | 6.8만 |
|---|
| 2026.07.08 | ₩13,924 | ₩14,097 | ₩13,790 | ₩14,097 | +1.25% | 7.4만 |
|---|
| 2026.07.07 | ₩14,151 | ₩14,351 | ₩14,031 | ₩14,071 | -0.57% | 9.9만 |
|---|
| 2026.07.06 | ₩13,630 | ₩14,137 | ₩13,630 | ₩14,024 | +2.89% | 9만 |
|---|
| 2026.07.02 | ₩13,684 | ₩14,111 | ₩13,684 | ₩13,844 | +1.17% | 9.1만 |
|---|
| 2026.07.01 | ₩14,004 | ₩14,271 | ₩14,004 | ₩14,204 | +1.43% | 14.8만 |
|---|
| 2026.06.30 | ₩13,844 | ₩13,937 | ₩13,630 | ₩13,937 | +0.68% | 4.8만 |
|---|
| 2026.06.29 | ₩13,804 | ₩13,951 | ₩13,670 | ₩13,777 | -0.19% | 13.7만 |
|---|
| 2026.06.26 | ₩12,909 | ₩13,737 | ₩12,749 | ₩13,710 | +6.20% | 16.2만 |
|---|
| 2026.06.25 | ₩12,722 | ₩13,069 | ₩12,402 | ₩12,843 | +0.94% | 8.5만 |
|---|
| 2026.06.24 | ₩13,190 | ₩13,390 | ₩12,992 | ₩13,096 | -0.71% | 14.3만 |
|---|
| 2026.06.23 | ₩13,110 | ₩13,390 | ₩12,816 | ₩13,283 | +1.32% | 5.7만 |
|---|
| 2026.06.22 | ₩13,296 | ₩13,684 | ₩12,987 | ₩13,096 | -1.51% | 10.5만 |
|---|
| 2026.06.18 | ₩13,350 | ₩13,417 | ₩12,682 | ₩13,363 | +0.10% | 12.4만 |
|---|
| 2026.06.17 | ₩13,884 | ₩13,951 | ₩13,483 | ₩13,737 | -1.06% | 11.8만 |
|---|
| 2026.06.16 | ₩13,910 | ₩14,084 | ₩13,664 | ₩13,844 | -0.48% | 3.2만 |
|---|
| 2026.06.15 | ₩13,550 | ₩14,004 | ₩13,417 | ₩13,924 | +2.76% | 7.1만 |
|---|
| 2026.06.12 | ₩13,830 | ₩13,857 | ₩13,417 | ₩13,461 | -2.67% | 7.1만 |
|---|
| 2026.06.11 | ₩13,697 | ₩13,892 | ₩13,463 | ₩13,804 | +0.78% | 8.3만 |
|---|
| 2026.06.10 | ₩13,897 | ₩14,244 | ₩13,790 | ₩14,004 | +0.77% | 18.6만 |
|---|
| 2026.06.09 | ₩14,031 | ₩14,164 | ₩13,510 | ₩13,977 | -0.38% | 5.2만 |
|---|
| 2026.06.08 | ₩13,870 | ₩14,231 | ₩13,870 | ₩14,004 | +0.96% | 5만 |
|---|
| 2026.06.05 | ₩14,017 | ₩14,104 | ₩13,684 | ₩13,924 | -0.67% | 6만 |
|---|
| 2026.06.04 | ₩13,870 | ₩14,298 | ₩13,845 | ₩14,004 | +0.96% | 5.7만 |
|---|
| 2026.06.03 | ₩15,072 | ₩15,072 | ₩14,151 | ₩14,191 | -5.85% | 11만 |
|---|
| 2026.06.02 | ₩15,219 | ₩15,259 | ₩14,698 | ₩15,005 | -1.40% | 13.8만 |
|---|
| 2026.06.01 | ₩14,965 | ₩16,140 | ₩14,818 | ₩15,913 | +6.33% | 12.3만 |
|---|
| 2026.05.29 | ₩13,991 | ₩14,698 | ₩13,924 | ₩14,698 | +5.06% | 10.4만 |
|---|
| 2026.05.28 | ₩13,697 | ₩14,191 | ₩13,296 | ₩13,991 | +2.14% | 29.1만 |
|---|
| 2026.05.27 | ₩10,466 | ₩10,666 | ₩10,386 | ₩10,453 | -0.13% | 15.2만 |
|---|
| 2026.05.26 | ₩10,640 | ₩10,747 | ₩10,413 | ₩10,653 | +0.13% | 5.9만 |
|---|
| 2026.05.22 | ₩10,213 | ₩10,386 | ₩10,198 | ₩10,319 | +1.05% | 6.9만 |
|---|
| 2026.05.21 | ₩9,986 | ₩10,102 | ₩9,919 | ₩10,052 | +0.67% | 6.9만 |
|---|
| 2026.05.20 | ₩10,213 | ₩10,306 | ₩10,132 | ₩10,293 | +0.78% | 6.8만 |
|---|
| 2026.05.19 | ₩10,520 | ₩10,733 | ₩10,293 | ₩10,359 | -1.52% | 4.8만 |
|---|
| 2026.05.18 | ₩9,879 | ₩10,211 | ₩9,745 | ₩10,199 | +3.24% | 11만 |
|---|
| 2026.05.15 | ₩9,545 | ₩9,906 | ₩9,545 | ₩9,799 | +2.66% | 5.6만 |
|---|
| 2026.05.14 | ₩9,679 | ₩9,679 | ₩9,345 | ₩9,599 | -0.83% | 5.3만 |
|---|
| 2026.05.13 | ₩9,759 | ₩9,919 | ₩9,545 | ₩9,839 | +0.82% | 5.9만 |
|---|
| 2026.05.12 | ₩9,759 | ₩9,812 | ₩9,679 | ₩9,772 | +0.14% | 2.6만 |
|---|
| 2026.05.11 | ₩9,625 | ₩9,879 | ₩9,572 | ₩9,705 | +0.83% | 5.1만 |
|---|
| 2026.05.08 | ₩9,812 | ₩9,852 | ₩9,425 | ₩9,759 | -0.54% | 6.5만 |
|---|
| 2026.05.07 | ₩9,745 | ₩10,026 | ₩9,692 | ₩9,812 | +0.68% | 4.2만 |
|---|
| 2026.05.06 | ₩9,345 | ₩9,345 | ₩9,145 | ₩9,265 | -0.86% | 4.4만 |
|---|
| 2026.05.05 | ₩9,492 | ₩9,585 | ₩9,265 | ₩9,345 | -1.55% | 3.5만 |
|---|
| 2026.05.04 | ₩9,452 | ₩9,725 | ₩9,412 | ₩9,492 | +0.42% | 4.8만 |
|---|
| 2026.05.01 | ₩9,305 | ₩9,450 | ₩9,251 | ₩9,385 | +0.86% | 2.7만 |
|---|
| 2026.04.30 | ₩9,345 | ₩9,345 | ₩8,904 | ₩9,090 | -2.73% | 2.9만 |
|---|
| 2026.04.29 | ₩9,438 | ₩9,452 | ₩9,291 | ₩9,398 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩9,625 | ₩9,632 | ₩9,412 | ₩9,453 | -1.79% | 1.5만 |
|---|
| 2026.04.27 | ₩9,332 | ₩9,652 | ₩9,332 | ₩9,545 | +2.29% | 3.3만 |
|---|
| 2026.04.24 | ₩9,438 | ₩9,452 | ₩8,971 | ₩9,332 | -1.13% | 5.9만 |
|---|
| 2026.04.23 | ₩9,839 | ₩9,839 | ₩9,358 | ₩9,652 | -1.90% | 4.1만 |
|---|
| 2026.04.22 | ₩10,173 | ₩10,253 | ₩10,092 | ₩10,253 | +0.79% | 2.4만 |
|---|
| 2026.04.21 | ₩10,119 | ₩10,253 | ₩9,999 | ₩10,119 | 0.00% | 43.2만 |
|---|
| 2026.04.20 | ₩9,599 | ₩10,026 | ₩9,599 | ₩9,972 | +3.89% | 4만 |
|---|
| 2026.04.17 | ₩9,745 | ₩9,772 | ₩9,652 | ₩9,684 | -0.63% | 2.7만 |
|---|
| 2026.04.16 | ₩9,972 | ₩9,972 | ₩9,625 | ₩9,625 | -3.48% | 3.5만 |
|---|
| 2026.04.15 | ₩9,478 | ₩9,799 | ₩9,478 | ₩9,779 | +3.17% | 5.2만 |
|---|
| 2026.04.14 | ₩9,345 | ₩9,505 | ₩9,185 | ₩9,345 | 0.00% | 4.7만 |
|---|
| 2026.04.13 | ₩8,424 | ₩9,278 | ₩8,424 | ₩9,211 | +9.35% | 9.6만 |
|---|
| 2026.04.10 | ₩9,065 | ₩9,065 | ₩8,237 | ₩8,410 | -7.22% | 13.6만 |
|---|
| 2026.04.09 | ₩10,159 | ₩10,159 | ₩8,998 | ₩9,065 | -10.78% | 8.4만 |
|---|
| 2026.04.08 | ₩10,600 | ₩10,733 | ₩10,279 | ₩10,333 | -2.52% | 5.5만 |
|---|
| 2026.04.07 | ₩10,213 | ₩10,393 | ₩10,066 | ₩10,279 | +0.65% | 3.9만 |
|---|
| 2026.04.06 | ₩10,453 | ₩10,453 | ₩10,199 | ₩10,279 | -1.66% | 4.7만 |
|---|
| 2026.04.02 | ₩10,186 | ₩10,506 | ₩10,186 | ₩10,453 | +2.62% | 4.4만 |
|---|
| 2026.04.01 | ₩10,573 | ₩10,720 | ₩10,346 | ₩10,600 | +0.25% | 2.9만 |
|---|
| 2026.03.31 | ₩10,373 | ₩10,600 | ₩10,119 | ₩10,405 | +0.31% | 4.7만 |
|---|
| 2026.03.30 | ₩10,546 | ₩10,907 | ₩10,533 | ₩10,573 | +0.25% | 2.8만 |
|---|
| 2026.03.27 | ₩10,933 | ₩10,933 | ₩10,413 | ₩10,560 | -3.42% | 4.1만 |
|---|
| 2026.03.26 | ₩10,987 | ₩11,241 | ₩10,920 | ₩11,107 | +1.09% | 3.1만 |
|---|
| 2026.03.25 | ₩11,334 | ₩11,374 | ₩11,000 | ₩11,107 | -2.00% | 5.4만 |
|---|
| 2026.03.24 | ₩11,788 | ₩11,788 | ₩11,150 | ₩11,160 | -5.32% | 2.2만 |
|---|
| 2026.03.23 | ₩11,588 | ₩12,015 | ₩11,588 | ₩11,881 | +2.53% | 3만 |
|---|
| 2026.03.20 | ₩12,028 | ₩12,028 | ₩11,494 | ₩11,601 | -3.55% | 6.1만 |
|---|
| 2026.03.19 | ₩11,775 | ₩12,082 | ₩11,775 | ₩12,068 | +2.49% | 2.6만 |
|---|
| 2026.03.18 | ₩12,042 | ₩12,187 | ₩11,908 | ₩11,908 | -1.11% | 9.4만 |
|---|
| 2026.03.17 | ₩12,035 | ₩12,212 | ₩12,021 | ₩12,055 | +0.17% | 204.3만 |
|---|
| 2026.03.16 | ₩12,375 | ₩12,375 | ₩11,975 | ₩12,001 | -3.02% | 7.1만 |
|---|
| 2026.03.13 | ₩12,255 | ₩12,375 | ₩12,042 | ₩12,188 | -0.54% | 5.8만 |
|---|
| 2026.03.12 | ₩12,282 | ₩12,509 | ₩12,095 | ₩12,095 | -1.52% | 5만 |
|---|
| 2026.03.11 | ₩12,322 | ₩12,576 | ₩12,175 | ₩12,401 | +0.64% | 4.4만 |
|---|
| 2026.03.10 | ₩12,589 | ₩12,589 | ₩12,095 | ₩12,122 | -3.71% | 4.3만 |
|---|
| 2026.03.09 | ₩12,255 | ₩12,551 | ₩12,252 | ₩12,522 | +2.18% | 2.8만 |
|---|
| 2026.03.06 | ₩12,362 | ₩12,505 | ₩12,309 | ₩12,495 | +1.08% | 8.7만 |
|---|
| 2026.03.05 | ₩12,122 | ₩12,375 | ₩12,122 | ₩12,349 | +1.87% | 2.9만 |
|---|
| 2026.03.04 | ₩11,841 | ₩12,088 | ₩11,792 | ₩12,042 | +1.69% | 1.8만 |
|---|
| 2026.03.03 | ₩11,614 | ₩12,015 | ₩11,323 | ₩11,841 | +1.95% | 3.2만 |
|---|
| 2026.03.02 | ₩11,614 | ₩12,095 | ₩11,614 | ₩12,001 | +3.33% | 4.8만 |
|---|
| 2026.02.27 | ₩11,908 | ₩11,988 | ₩11,641 | ₩11,855 | -0.45% | 156.7만 |
|---|
| 2026.02.26 | ₩12,562 | ₩12,762 | ₩11,856 | ₩12,203 | -2.86% | 5.3만 |
|---|
| 2026.02.25 | ₩11,494 | ₩12,001 | ₩11,494 | ₩11,964 | +4.09% | 6.4만 |
|---|
| 2026.02.24 | ₩11,094 | ₩11,501 | ₩11,054 | ₩11,361 | +2.41% | 4.4만 |
|---|
| 2026.02.23 | ₩11,895 | ₩11,895 | ₩11,054 | ₩11,214 | -5.72% | 26.9만 |
|---|
| 2026.02.20 | ₩12,455 | ₩12,816 | ₩12,128 | ₩12,175 | -2.25% | 5.8만 |
|---|
| 2026.02.19 | ₩12,242 | ₩12,509 | ₩12,242 | ₩12,481 | +1.95% | 1.5만 |
|---|
| 2026.02.18 | ₩12,375 | ₩12,535 | ₩12,162 | ₩12,427 | +0.42% | 3만 |
|---|
| 2026.02.17 | ₩12,535 | ₩12,636 | ₩12,148 | ₩12,415 | -0.96% | 5.5만 |
|---|
| 2026.02.13 | ₩12,362 | ₩12,848 | ₩12,362 | ₩12,656 | +2.38% | 6만 |
|---|
| 2026.02.12 | ₩12,669 | ₩12,669 | ₩12,122 | ₩12,215 | -3.58% | 4.3만 |
|---|
| 2026.02.11 | ₩13,203 | ₩13,206 | ₩12,415 | ₩12,669 | -4.04% | 5.2만 |
|---|
| 2026.02.10 | ₩12,923 | ₩13,069 | ₩12,749 | ₩12,889 | -0.26% | 3.3만 |
|---|
| 2026.02.09 | ₩12,148 | ₩12,562 | ₩12,135 | ₩12,522 | +3.08% | 5.1만 |
|---|
| 2026.02.06 | ₩11,721 | ₩12,268 | ₩11,721 | ₩12,188 | +3.99% | 6.9만 |
|---|
| 2026.02.05 | ₩11,855 | ₩11,941 | ₩11,347 | ₩11,374 | -4.05% | 8.6만 |
|---|
| 2026.02.04 | ₩12,455 | ₩12,495 | ₩11,694 | ₩12,068 | -3.11% | 12.6만 |
|---|
| 2026.02.03 | ₩13,830 | ₩13,830 | ₩12,375 | ₩12,629 | -8.69% | 16.5만 |
|---|
| 2026.02.02 | ₩14,218 | ₩14,258 | ₩13,884 | ₩13,964 | -1.78% | 3.3만 |
|---|
| 2026.01.30 | ₩14,391 | ₩14,685 | ₩13,977 | ₩14,044 | -2.41% | 10만 |
|---|
| 2026.01.29 | ₩15,019 | ₩15,019 | ₩14,231 | ₩14,471 | -3.64% | 12.2만 |
|---|
| 2026.01.28 | ₩15,326 | ₩15,820 | ₩15,326 | ₩15,512 | +1.22% | 3만 |
|---|
| 2026.01.27 | ₩15,259 | ₩15,419 | ₩15,112 | ₩15,352 | +0.61% | 4만 |
|---|
| 2026.01.26 | ₩15,165 | ₩15,386 | ₩15,072 | ₩15,299 | +0.88% | 5.7만 |
|---|
| 2026.01.23 | ₩15,125 | ₩15,279 | ₩15,072 | ₩15,152 | +0.18% | 7.2만 |
|---|
| 2026.01.22 | ₩14,952 | ₩15,152 | ₩14,805 | ₩15,152 | +1.34% | 4.9만 |
|---|
| 2026.01.21 | ₩14,872 | ₩15,152 | ₩14,872 | ₩14,978 | +0.72% | 4.9만 |
|---|
| 2026.01.20 | ₩14,965 | ₩15,044 | ₩14,832 | ₩14,952 | -0.09% | 20.7만 |
|---|
| 2026.01.16 | ₩14,992 | ₩15,439 | ₩14,970 | ₩15,099 | +0.71% | 10만 |
|---|
| 2026.01.15 | ₩14,792 | ₩15,085 | ₩14,792 | ₩15,032 | +1.62% | 5.6만 |
|---|
| 2026.01.14 | ₩15,165 | ₩15,165 | ₩14,832 | ₩15,005 | -1.06% | 8.2만 |
|---|
| 2026.01.13 | ₩15,873 | ₩15,873 | ₩15,072 | ₩15,179 | -4.37% | 11.2만 |
|---|
| 2026.01.12 | ₩15,713 | ₩16,053 | ₩15,646 | ₩15,913 | +1.27% | 4.8만 |
|---|
| 2026.01.09 | ₩16,207 | ₩16,260 | ₩15,846 | ₩15,862 | -2.13% | 6.8만 |
|---|
| 2026.01.08 | ₩16,821 | ₩16,821 | ₩16,153 | ₩16,153 | -3.97% | 3.8만 |
|---|
| 2026.01.07 | ₩16,807 | ₩16,994 | ₩16,767 | ₩16,914 | +0.64% | 5.3만 |
|---|
| 2026.01.06 | ₩16,487 | ₩17,021 | ₩16,420 | ₩17,021 | +3.24% | 8.3만 |
|---|
| 2026.01.05 | ₩16,073 | ₩16,567 | ₩16,073 | ₩16,487 | +2.57% | 6.2만 |
|---|
| 2026.01.02 | ₩16,313 | ₩16,420 | ₩15,846 | ₩15,993 | -1.96% | 5.6만 |
|---|
| 2025.12.31 | ₩16,474 | ₩16,534 | ₩16,300 | ₩16,313 | -0.97% | 13.4만 |
|---|
| 2025.12.30 | ₩16,474 | ₩16,607 | ₩16,474 | ₩16,474 | 0.00% | 9.8만 |
|---|
| 2025.12.29 | ₩16,460 | ₩16,623 | ₩16,460 | ₩16,500 | +0.24% | 20.6만 |
|---|
| 2025.12.26 | ₩16,407 | ₩16,594 | ₩16,394 | ₩16,594 | +1.14% | 9.9만 |
|---|
| 2025.12.24 | ₩16,647 | ₩16,727 | ₩16,420 | ₩16,500 | -0.88% | 4만 |
|---|
| 2025.12.23 | ₩16,727 | ₩16,741 | ₩16,420 | ₩16,727 | 0.00% | 6.5만 |
|---|
| 2025.12.22 | ₩16,594 | ₩16,807 | ₩16,540 | ₩16,794 | +1.21% | 24.5만 |
|---|
| 2025.12.19 | ₩16,380 | ₩16,661 | ₩16,300 | ₩16,514 | +0.81% | 6.8만 |
|---|
| 2025.12.18 | ₩16,273 | ₩16,527 | ₩16,273 | ₩16,394 | +0.74% | 6.7만 |
|---|
| 2025.12.17 | ₩16,514 | ₩16,674 | ₩16,220 | ₩16,220 | -1.78% | 5.8만 |
|---|
| 2025.12.16 | ₩15,900 | ₩16,540 | ₩15,873 | ₩16,540 | +4.03% | 11.3만 |
|---|
| 2025.12.15 | ₩16,260 | ₩16,273 | ₩15,900 | ₩16,100 | -0.99% | 12.4만 |
|---|
| 2025.12.12 | ₩16,434 | ₩16,554 | ₩16,153 | ₩16,367 | -0.41% | 9만 |
|---|
| 2025.12.11 | ₩16,087 | ₩16,527 | ₩16,087 | ₩16,420 | +2.07% | 9.7만 |
|---|
| 2025.12.10 | ₩16,687 | ₩16,749 | ₩16,313 | ₩16,354 | -2.00% | 10.7만 |
|---|
| 2025.12.09 | ₩16,887 | ₩16,988 | ₩16,661 | ₩16,821 | -0.40% | 15.3만 |
|---|
| 2025.12.08 | ₩17,235 | ₩17,333 | ₩16,954 | ₩16,981 | -1.47% | 11.9만 |
|---|
| 2025.12.05 | ₩17,528 | ₩17,595 | ₩17,008 | ₩17,221 | -1.75% | 16.1만 |
|---|
| 2025.12.04 | ₩18,156 | ₩18,196 | ₩17,548 | ₩17,595 | -3.09% | 24.2만 |
|---|
| 2025.12.03 | ₩19,424 | ₩19,838 | ₩19,157 | ₩19,651 | +1.17% | 16.3만 |
|---|
| 2025.12.02 | ₩19,491 | ₩19,798 | ₩19,254 | ₩19,411 | -0.41% | 11.8만 |
|---|
| 2025.12.01 | ₩18,610 | ₩18,930 | ₩18,487 | ₩18,823 | +1.15% | 9만 |
|---|
| 2025.11.28 | ₩18,690 | ₩18,957 | ₩18,623 | ₩18,770 | +0.43% | 5.7만 |
|---|
| 2025.11.26 | ₩19,090 | ₩19,224 | ₩18,797 | ₩19,224 | +0.70% | 29.5만 |
|---|
| 2025.11.25 | ₩18,690 | ₩19,023 | ₩18,383 | ₩19,023 | +1.79% | 13.6만 |
|---|
| 2025.11.24 | ₩18,116 | ₩18,676 | ₩18,116 | ₩18,556 | +2.43% | 29만 |
|---|
| 2025.11.21 | ₩18,743 | ₩18,837 | ₩17,622 | ₩17,996 | -3.99% | 17.6만 |
|---|
| 2025.11.20 | ₩19,891 | ₩19,958 | ₩18,663 | ₩18,690 | -6.04% | 14.1만 |
|---|
| 2025.11.19 | ₩19,678 | ₩19,744 | ₩19,451 | ₩19,517 | -0.81% | 7.5만 |
|---|
| 2025.11.18 | ₩19,397 | ₩19,718 | ₩19,157 | ₩19,698 | +1.55% | 6.9만 |
|---|
| 2025.11.17 | ₩19,611 | ₩19,965 | ₩19,333 | ₩19,451 | -0.82% | 12.6만 |
|---|
| 2025.11.14 | ₩19,130 | ₩19,918 | ₩18,823 | ₩19,865 | +3.84% | 13.7만 |
|---|
| 2025.11.13 | ₩20,278 | ₩20,338 | ₩19,584 | ₩19,731 | -2.70% | 15.4만 |
|---|
| 2025.11.12 | ₩20,979 | ₩21,038 | ₩20,665 | ₩20,799 | -0.86% | 14.7만 |
|---|
| 2025.11.11 | ₩20,639 | ₩20,946 | ₩20,559 | ₩20,852 | +1.03% | 8.1만 |
|---|
| 2025.11.10 | ₩20,719 | ₩20,866 | ₩20,616 | ₩20,706 | -0.06% | 9.6만 |
|---|
| 2025.11.07 | ₩20,278 | ₩20,465 | ₩19,771 | ₩20,372 | +0.46% | 10.4만 |
|---|
| 2025.11.06 | ₩20,746 | ₩20,995 | ₩20,198 | ₩20,465 | -1.35% | 10.8만 |
|---|
| 2025.11.05 | ₩20,706 | ₩20,973 | ₩20,639 | ₩20,732 | +0.13% | 12.4만 |
|---|
| 2025.11.04 | ₩21,240 | ₩21,440 | ₩20,580 | ₩20,786 | -2.14% | 16.2만 |
|---|
| 2025.11.03 | ₩21,627 | ₩21,693 | ₩21,293 | ₩21,560 | -0.31% | 14.9만 |
|---|
| 2025.10.31 | ₩21,360 | ₩21,360 | ₩20,852 | ₩21,253 | -0.50% | 11.2만 |
|---|
| 2025.10.30 | ₩20,559 | ₩21,186 | ₩20,559 | ₩21,106 | +2.66% | 7.9만 |
|---|
| 2025.10.29 | ₩21,360 | ₩21,547 | ₩21,159 | ₩21,346 | -0.06% | 10.1만 |
|---|
| 2025.10.28 | ₩21,253 | ₩21,491 | ₩21,173 | ₩21,306 | +0.25% | 5.7만 |
|---|
| 2025.10.27 | ₩20,959 | ₩21,282 | ₩20,959 | ₩21,199 | +1.15% | 10.4만 |
|---|
| 2025.10.24 | ₩20,612 | ₩20,812 | ₩20,505 | ₩20,706 | +0.45% | 8.4만 |
|---|
| 2025.10.23 | ₩19,891 | ₩20,492 | ₩19,891 | ₩20,492 | +3.02% | 6.6만 |
|---|
| 2025.10.22 | ₩20,452 | ₩20,481 | ₩19,838 | ₩20,131 | -1.57% | 9.6만 |
|---|
| 2025.10.21 | ₩20,345 | ₩20,465 | ₩20,131 | ₩20,425 | +0.39% | 7.8만 |
|---|
| 2025.10.20 | ₩20,025 | ₩20,345 | ₩20,025 | ₩20,212 | +0.93% | 31.7만 |
|---|
| 2025.10.17 | ₩19,531 | ₩19,998 | ₩19,531 | ₩19,865 | +1.71% | 10.8만 |
|---|
| 2025.10.16 | ₩20,439 | ₩20,492 | ₩19,664 | ₩19,891 | -2.68% | 19.3만 |
|---|
| 2025.10.15 | ₩20,799 | ₩20,799 | ₩20,372 | ₩20,465 | -1.60% | 6만 |
|---|
| 2025.10.14 | ₩20,732 | ₩20,732 | ₩20,252 | ₩20,358 | -1.80% | 8.2만 |
|---|
| 2025.10.13 | ₩20,932 | ₩20,932 | ₩20,639 | ₩20,892 | -0.19% | 10만 |
|---|
| 2025.10.10 | ₩21,159 | ₩21,373 | ₩20,412 | ₩20,465 | -3.28% | 7.9만 |
|---|