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 | ₩15,123 | ₩15,938 | ₩15,123 | ₩15,751 | +4.15% | 20.2만 |
| 2026.10.08 | ₩14,936 | ₩15,230 | ₩14,809 | ₩15,163 | +1.52% | 10.1만 |
| 2026.10.07 | ₩14,950 | ₩15,123 | ₩14,906 | ₩14,976 | +0.18% | 8.6만 |
| 2026.10.06 | ₩15,203 | ₩15,431 | ₩14,976 | ₩14,976 | -1.49% | 10만 |
| 2026.10.05 | ₩15,310 | ₩15,310 | ₩15,110 | ₩15,190 | -0.79% | 11.9만 |
| 2026.10.02 | ₩15,297 | ₩15,297 | ₩14,896 | ₩15,150 | -0.96% | 8.6만 |
| 2026.10.01 | ₩15,043 | ₩15,217 | ₩14,976 | ₩15,177 | +0.89% | 6.3만 |
| 2026.09.30 | ₩14,963 | ₩15,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,150 |
| +1.25% |
| 10.8만 |
| 2026.09.29 | ₩14,923 | ₩14,923 | ₩14,614 | ₩14,883 | -0.27% | 7.4만 |
|---|
| 2026.09.28 | ₩14,589 | ₩14,963 | ₩14,314 | ₩14,789 | +1.37% | 14.2만 |
|---|
| 2026.09.25 | ₩15,030 | ₩15,284 | ₩14,896 | ₩15,016 | -0.09% | 12.9만 |
|---|
| 2026.09.24 | ₩14,963 | ₩15,056 | ₩14,771 | ₩14,976 | +0.09% | 7.5만 |
|---|
| 2026.09.23 | ₩15,284 | ₩15,564 | ₩15,043 | ₩15,163 | -0.79% | 7.1만 |
|---|
| 2026.09.22 | ₩15,310 | ₩15,471 | ₩15,083 | ₩15,137 | -1.13% | 9.4만 |
|---|
| 2026.09.21 | ₩15,163 | ₩15,297 | ₩14,930 | ₩15,297 | +0.88% | 9.8만 |
|---|
| 2026.09.18 | ₩15,043 | ₩15,162 | ₩14,950 | ₩15,030 | -0.09% | 8만 |
|---|
| 2026.09.17 | ₩14,896 | ₩15,324 | ₩14,803 | ₩15,177 | +1.88% | 7.3만 |
|---|
| 2026.09.16 | ₩14,682 | ₩15,257 | ₩14,562 | ₩15,016 | +2.27% | 9.9만 |
|---|
| 2026.09.15 | ₩14,856 | ₩14,896 | ₩14,562 | ₩14,682 | -1.17% | 18.9만 |
|---|
| 2026.09.14 | ₩14,923 | ₩15,177 | ₩14,629 | ₩14,990 | +0.45% | 12.6만 |
|---|
| 2026.09.11 | ₩15,097 | ₩15,293 | ₩14,970 | ₩14,990 | -0.71% | 9.9만 |
|---|
| 2026.09.10 | ₩14,856 | ₩15,324 | ₩14,743 | ₩15,003 | +0.99% | 7.1만 |
|---|
| 2026.09.09 | ₩15,497 | ₩15,497 | ₩15,163 | ₩15,230 | -1.72% | 14.1만 |
|---|
| 2026.09.08 | ₩15,284 | ₩15,537 | ₩15,217 | ₩15,284 | 0.00% | 22.1만 |
|---|
| 2026.09.04 | ₩15,871 | ₩15,905 | ₩15,244 | ₩15,591 | -1.77% | 23.9만 |
|---|
| 2026.09.03 | ₩16,700 | ₩17,047 | ₩15,805 | ₩15,858 | -5.04% | 37만 |
|---|
| 2026.09.02 | ₩14,415 | ₩14,669 | ₩14,083 | ₩14,108 | -2.13% | 35.7만 |
|---|
| 2026.09.01 | ₩14,990 | ₩15,075 | ₩14,682 | ₩14,776 | -1.43% | 16만 |
|---|
| 2026.08.31 | ₩15,163 | ₩15,284 | ₩14,889 | ₩15,284 | +0.79% | 15.2만 |
|---|
| 2026.08.28 | ₩15,150 | ₩15,203 | ₩15,043 | ₩15,163 | +0.09% | 13만 |
|---|
| 2026.08.27 | ₩14,829 | ₩15,190 | ₩14,829 | ₩15,123 | +1.98% | 11만 |
|---|
| 2026.08.26 | ₩14,669 | ₩14,923 | ₩14,602 | ₩14,923 | +1.73% | 43.5만 |
|---|
| 2026.08.25 | ₩15,003 | ₩15,110 | ₩14,596 | ₩14,843 | -1.07% | 19.8만 |
|---|
| 2026.08.24 | ₩15,537 | ₩15,537 | ₩15,083 | ₩15,110 | -2.75% | 23.1만 |
|---|
| 2026.08.21 | ₩14,963 | ₩15,457 | ₩14,763 | ₩15,457 | +3.30% | 13.5만 |
|---|
| 2026.08.20 | ₩15,190 | ₩15,190 | ₩14,837 | ₩14,963 | -1.50% | 12.2만 |
|---|
| 2026.08.19 | ₩15,404 | ₩15,417 | ₩15,056 | ₩15,417 | +0.09% | 15.4만 |
|---|
| 2026.08.18 | ₩15,484 | ₩15,551 | ₩15,225 | ₩15,404 | -0.52% | 22.6만 |
|---|
| 2026.08.17 | ₩15,457 | ₩15,644 | ₩15,310 | ₩15,537 | +0.52% | 18.8만 |
|---|
| 2026.08.14 | ₩15,684 | ₩15,684 | ₩15,417 | ₩15,471 | -1.36% | 19.8만 |
|---|
| 2026.08.13 | ₩15,618 | ₩15,684 | ₩15,439 | ₩15,658 | +0.26% | 24만 |
|---|
| 2026.08.12 | ₩15,724 | ₩15,965 | ₩15,724 | ₩15,778 | +0.34% | 28.6만 |
|---|
| 2026.08.11 | ₩15,724 | ₩15,871 | ₩15,519 | ₩15,778 | +0.34% | 11.9만 |
|---|
| 2026.08.10 | ₩15,551 | ₩15,952 | ₩15,524 | ₩15,805 | +1.63% | 22.3만 |
|---|
| 2026.08.07 | ₩15,417 | ₩15,651 | ₩15,337 | ₩15,644 | +1.47% | 12.3만 |
|---|
| 2026.08.06 | ₩14,910 | ₩15,443 | ₩14,763 | ₩15,324 | +2.78% | 8.6만 |
|---|
| 2026.08.05 | ₩15,631 | ₩15,765 | ₩15,551 | ₩15,578 | -0.34% | 14.3만 |
|---|
| 2026.08.04 | ₩15,137 | ₩15,733 | ₩15,134 | ₩15,591 | +3.00% | 23.8만 |
|---|
| 2026.08.03 | ₩14,856 | ₩15,497 | ₩14,652 | ₩15,244 | +2.61% | 21.3만 |
|---|
| 2026.07.31 | ₩14,990 | ₩15,123 | ₩14,616 | ₩14,642 | -2.32% | 16.4만 |
|---|
| 2026.07.30 | ₩14,549 | ₩14,950 | ₩14,429 | ₩14,950 | +2.75% | 24.1만 |
|---|
| 2026.07.29 | ₩14,228 | ₩14,931 | ₩14,228 | ₩14,589 | +2.54% | 37.2만 |
|---|
| 2026.07.28 | ₩14,081 | ₩14,332 | ₩13,338 | ₩14,068 | -0.09% | 27.9만 |
|---|
| 2026.07.27 | ₩14,161 | ₩14,322 | ₩13,861 | ₩14,108 | -0.38% | 21.1만 |
|---|
| 2026.07.24 | ₩13,961 | ₩14,068 | ₩13,774 | ₩13,974 | +0.10% | 8.2만 |
|---|
| 2026.07.23 | ₩14,175 | ₩14,188 | ₩13,600 | ₩13,841 | -2.36% | 22.8만 |
|---|
| 2026.07.22 | ₩14,215 | ₩14,215 | ₩13,787 | ₩14,135 | -0.56% | 15.5만 |
|---|
| 2026.07.21 | ₩14,322 | ₩14,534 | ₩14,201 | ₩14,295 | -0.19% | 18만 |
|---|
| 2026.07.20 | ₩13,974 | ₩14,430 | ₩13,974 | ₩14,282 | +2.20% | 16.7만 |
|---|
| 2026.07.17 | ₩13,988 | ₩14,161 | ₩13,894 | ₩14,148 | +1.15% | 11.3만 |
|---|
| 2026.07.16 | ₩14,242 | ₩14,242 | ₩13,894 | ₩14,121 | -0.84% | 6.8만 |
|---|
| 2026.07.15 | ₩14,602 | ₩14,602 | ₩14,201 | ₩14,402 | -1.37% | 8.7만 |
|---|
| 2026.07.14 | ₩14,055 | ₩14,602 | ₩13,961 | ₩14,562 | +3.61% | 25.4만 |
|---|
| 2026.07.13 | ₩14,014 | ₩14,455 | ₩13,981 | ₩14,282 | +1.91% | 21.6만 |
|---|
| 2026.07.10 | ₩14,215 | ₩14,215 | ₩13,801 | ₩13,988 | -1.60% | 7.8만 |
|---|
| 2026.07.09 | ₩13,707 | ₩14,121 | ₩13,560 | ₩14,041 | +2.44% | 6.8만 |
|---|
| 2026.07.08 | ₩13,934 | ₩14,108 | ₩13,801 | ₩14,108 | +1.25% | 7.4만 |
|---|
| 2026.07.07 | ₩14,161 | ₩14,362 | ₩14,041 | ₩14,081 | -0.57% | 9.9만 |
|---|
| 2026.07.06 | ₩13,640 | ₩14,148 | ₩13,640 | ₩14,034 | +2.89% | 9만 |
|---|
| 2026.07.02 | ₩13,694 | ₩14,121 | ₩13,694 | ₩13,854 | +1.17% | 9.1만 |
|---|
| 2026.07.01 | ₩14,014 | ₩14,282 | ₩14,014 | ₩14,215 | +1.43% | 14.8만 |
|---|
| 2026.06.30 | ₩13,854 | ₩13,948 | ₩13,640 | ₩13,948 | +0.68% | 4.8만 |
|---|
| 2026.06.29 | ₩13,814 | ₩13,961 | ₩13,680 | ₩13,787 | -0.19% | 13.7만 |
|---|
| 2026.06.26 | ₩12,919 | ₩13,747 | ₩12,759 | ₩13,721 | +6.20% | 16.2만 |
|---|
| 2026.06.25 | ₩12,732 | ₩13,079 | ₩12,411 | ₩12,852 | +0.94% | 8.5만 |
|---|
| 2026.06.24 | ₩13,199 | ₩13,400 | ₩13,002 | ₩13,106 | -0.71% | 14.3만 |
|---|
| 2026.06.23 | ₩13,119 | ₩13,400 | ₩12,825 | ₩13,293 | +1.32% | 5.7만 |
|---|
| 2026.06.22 | ₩13,306 | ₩13,694 | ₩12,996 | ₩13,106 | -1.51% | 10.5만 |
|---|
| 2026.06.18 | ₩13,360 | ₩13,427 | ₩12,692 | ₩13,373 | +0.10% | 12.4만 |
|---|
| 2026.06.17 | ₩13,894 | ₩13,961 | ₩13,493 | ₩13,747 | -1.06% | 11.8만 |
|---|
| 2026.06.16 | ₩13,921 | ₩14,095 | ₩13,674 | ₩13,854 | -0.48% | 3.2만 |
|---|
| 2026.06.15 | ₩13,560 | ₩14,014 | ₩13,427 | ₩13,934 | +2.76% | 7.1만 |
|---|
| 2026.06.12 | ₩13,841 | ₩13,867 | ₩13,427 | ₩13,471 | -2.67% | 7.1만 |
|---|
| 2026.06.11 | ₩13,707 | ₩13,902 | ₩13,473 | ₩13,814 | +0.78% | 8.3만 |
|---|
| 2026.06.10 | ₩13,908 | ₩14,255 | ₩13,801 | ₩14,014 | +0.77% | 18.6만 |
|---|
| 2026.06.09 | ₩14,041 | ₩14,175 | ₩13,520 | ₩13,988 | -0.38% | 5.2만 |
|---|
| 2026.06.08 | ₩13,881 | ₩14,242 | ₩13,881 | ₩14,014 | +0.96% | 5만 |
|---|
| 2026.06.05 | ₩14,028 | ₩14,115 | ₩13,694 | ₩13,934 | -0.67% | 6만 |
|---|
| 2026.06.04 | ₩13,881 | ₩14,308 | ₩13,855 | ₩14,014 | +0.96% | 5.7만 |
|---|
| 2026.06.03 | ₩15,083 | ₩15,083 | ₩14,161 | ₩14,201 | -5.85% | 11만 |
|---|
| 2026.06.02 | ₩15,230 | ₩15,270 | ₩14,709 | ₩15,016 | -1.40% | 13.8만 |
|---|
| 2026.06.01 | ₩14,976 | ₩16,152 | ₩14,829 | ₩15,925 | +6.33% | 12.3만 |
|---|
| 2026.05.29 | ₩14,001 | ₩14,709 | ₩13,934 | ₩14,709 | +5.06% | 10.4만 |
|---|
| 2026.05.28 | ₩13,707 | ₩14,201 | ₩13,306 | ₩14,001 | +2.14% | 29.1만 |
|---|
| 2026.05.27 | ₩10,474 | ₩10,674 | ₩10,394 | ₩10,461 | -0.13% | 15.2만 |
|---|
| 2026.05.26 | ₩10,648 | ₩10,755 | ₩10,421 | ₩10,661 | +0.13% | 5.9만 |
|---|
| 2026.05.22 | ₩10,220 | ₩10,394 | ₩10,206 | ₩10,327 | +1.05% | 6.9만 |
|---|
| 2026.05.21 | ₩9,993 | ₩10,109 | ₩9,926 | ₩10,060 | +0.67% | 6.9만 |
|---|
| 2026.05.20 | ₩10,220 | ₩10,314 | ₩10,140 | ₩10,300 | +0.78% | 6.8만 |
|---|
| 2026.05.19 | ₩10,528 | ₩10,741 | ₩10,300 | ₩10,367 | -1.52% | 4.8만 |
|---|
| 2026.05.18 | ₩9,886 | ₩10,219 | ₩9,753 | ₩10,207 | +3.24% | 11만 |
|---|
| 2026.05.15 | ₩9,552 | ₩9,913 | ₩9,552 | ₩9,806 | +2.66% | 5.6만 |
|---|
| 2026.05.14 | ₩9,686 | ₩9,686 | ₩9,352 | ₩9,606 | -0.83% | 5.3만 |
|---|
| 2026.05.13 | ₩9,766 | ₩9,926 | ₩9,552 | ₩9,846 | +0.82% | 5.9만 |
|---|
| 2026.05.12 | ₩9,766 | ₩9,819 | ₩9,686 | ₩9,779 | +0.14% | 2.6만 |
|---|
| 2026.05.11 | ₩9,632 | ₩9,886 | ₩9,579 | ₩9,713 | +0.83% | 5.1만 |
|---|
| 2026.05.08 | ₩9,819 | ₩9,860 | ₩9,432 | ₩9,766 | -0.54% | 6.5만 |
|---|
| 2026.05.07 | ₩9,753 | ₩10,033 | ₩9,699 | ₩9,819 | +0.68% | 4.2만 |
|---|
| 2026.05.06 | ₩9,352 | ₩9,352 | ₩9,151 | ₩9,272 | -0.86% | 4.4만 |
|---|
| 2026.05.05 | ₩9,499 | ₩9,592 | ₩9,272 | ₩9,352 | -1.55% | 3.5만 |
|---|
| 2026.05.04 | ₩9,459 | ₩9,733 | ₩9,419 | ₩9,499 | +0.42% | 4.8만 |
|---|
| 2026.05.01 | ₩9,312 | ₩9,457 | ₩9,258 | ₩9,392 | +0.86% | 2.7만 |
|---|
| 2026.04.30 | ₩9,352 | ₩9,352 | ₩8,911 | ₩9,097 | -2.73% | 2.9만 |
|---|
| 2026.04.29 | ₩9,445 | ₩9,459 | ₩9,298 | ₩9,405 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩9,632 | ₩9,639 | ₩9,419 | ₩9,460 | -1.79% | 1.5만 |
|---|
| 2026.04.27 | ₩9,338 | ₩9,659 | ₩9,338 | ₩9,552 | +2.29% | 3.3만 |
|---|
| 2026.04.24 | ₩9,445 | ₩9,459 | ₩8,978 | ₩9,338 | -1.13% | 5.9만 |
|---|
| 2026.04.23 | ₩9,846 | ₩9,846 | ₩9,365 | ₩9,659 | -1.90% | 4.1만 |
|---|
| 2026.04.22 | ₩10,180 | ₩10,260 | ₩10,100 | ₩10,260 | +0.79% | 2.4만 |
|---|
| 2026.04.21 | ₩10,127 | ₩10,260 | ₩10,006 | ₩10,127 | 0.00% | 43.2만 |
|---|
| 2026.04.20 | ₩9,606 | ₩10,033 | ₩9,606 | ₩9,980 | +3.89% | 4만 |
|---|
| 2026.04.17 | ₩9,753 | ₩9,779 | ₩9,659 | ₩9,691 | -0.63% | 2.7만 |
|---|
| 2026.04.16 | ₩9,980 | ₩9,980 | ₩9,632 | ₩9,632 | -3.48% | 3.5만 |
|---|
| 2026.04.15 | ₩9,485 | ₩9,806 | ₩9,485 | ₩9,786 | +3.17% | 5.2만 |
|---|
| 2026.04.14 | ₩9,352 | ₩9,512 | ₩9,192 | ₩9,352 | 0.00% | 4.7만 |
|---|
| 2026.04.13 | ₩8,430 | ₩9,285 | ₩8,430 | ₩9,218 | +9.35% | 9.6만 |
|---|
| 2026.04.10 | ₩9,071 | ₩9,071 | ₩8,243 | ₩8,417 | -7.22% | 13.6만 |
|---|
| 2026.04.09 | ₩10,167 | ₩10,167 | ₩9,005 | ₩9,071 | -10.78% | 8.4만 |
|---|
| 2026.04.08 | ₩10,608 | ₩10,741 | ₩10,287 | ₩10,340 | -2.52% | 5.5만 |
|---|
| 2026.04.07 | ₩10,220 | ₩10,401 | ₩10,073 | ₩10,287 | +0.65% | 3.9만 |
|---|
| 2026.04.06 | ₩10,461 | ₩10,461 | ₩10,207 | ₩10,287 | -1.66% | 4.7만 |
|---|
| 2026.04.02 | ₩10,194 | ₩10,514 | ₩10,194 | ₩10,461 | +2.62% | 4.4만 |
|---|
| 2026.04.01 | ₩10,581 | ₩10,728 | ₩10,354 | ₩10,608 | +0.25% | 2.9만 |
|---|
| 2026.03.31 | ₩10,381 | ₩10,608 | ₩10,127 | ₩10,413 | +0.31% | 4.7만 |
|---|
| 2026.03.30 | ₩10,554 | ₩10,915 | ₩10,541 | ₩10,581 | +0.25% | 2.8만 |
|---|
| 2026.03.27 | ₩10,942 | ₩10,942 | ₩10,421 | ₩10,568 | -3.42% | 4.1만 |
|---|
| 2026.03.26 | ₩10,995 | ₩11,249 | ₩10,928 | ₩11,115 | +1.09% | 3.1만 |
|---|
| 2026.03.25 | ₩11,342 | ₩11,383 | ₩11,008 | ₩11,115 | -2.00% | 5.4만 |
|---|
| 2026.03.24 | ₩11,797 | ₩11,797 | ₩11,158 | ₩11,169 | -5.32% | 2.2만 |
|---|
| 2026.03.23 | ₩11,596 | ₩12,024 | ₩11,596 | ₩11,890 | +2.53% | 3만 |
|---|
| 2026.03.20 | ₩12,037 | ₩12,037 | ₩11,503 | ₩11,610 | -3.55% | 6.1만 |
|---|
| 2026.03.19 | ₩11,783 | ₩12,091 | ₩11,783 | ₩12,077 | +2.49% | 2.6만 |
|---|
| 2026.03.18 | ₩12,051 | ₩12,196 | ₩11,917 | ₩11,917 | -1.11% | 9.4만 |
|---|
| 2026.03.17 | ₩12,044 | ₩12,222 | ₩12,031 | ₩12,064 | +0.17% | 204.3만 |
|---|
| 2026.03.16 | ₩12,385 | ₩12,385 | ₩11,984 | ₩12,010 | -3.02% | 7.1만 |
|---|
| 2026.03.13 | ₩12,264 | ₩12,385 | ₩12,051 | ₩12,197 | -0.54% | 5.8만 |
|---|
| 2026.03.12 | ₩12,291 | ₩12,518 | ₩12,104 | ₩12,104 | -1.52% | 5만 |
|---|
| 2026.03.11 | ₩12,331 | ₩12,585 | ₩12,184 | ₩12,410 | +0.64% | 4.4만 |
|---|
| 2026.03.10 | ₩12,598 | ₩12,598 | ₩12,104 | ₩12,131 | -3.71% | 4.3만 |
|---|
| 2026.03.09 | ₩12,264 | ₩12,561 | ₩12,262 | ₩12,531 | +2.18% | 2.8만 |
|---|
| 2026.03.06 | ₩12,371 | ₩12,514 | ₩12,318 | ₩12,505 | +1.08% | 8.7만 |
|---|
| 2026.03.05 | ₩12,131 | ₩12,385 | ₩12,131 | ₩12,358 | +1.87% | 2.9만 |
|---|
| 2026.03.04 | ₩11,850 | ₩12,097 | ₩11,801 | ₩12,051 | +1.69% | 1.8만 |
|---|
| 2026.03.03 | ₩11,623 | ₩12,024 | ₩11,332 | ₩11,850 | +1.95% | 3.2만 |
|---|
| 2026.03.02 | ₩11,623 | ₩12,104 | ₩11,623 | ₩12,010 | +3.33% | 4.8만 |
|---|
| 2026.02.27 | ₩11,917 | ₩11,997 | ₩11,650 | ₩11,864 | -0.45% | 156.7만 |
|---|
| 2026.02.26 | ₩12,572 | ₩12,772 | ₩11,865 | ₩12,212 | -2.86% | 5.3만 |
|---|
| 2026.02.25 | ₩11,503 | ₩12,010 | ₩11,503 | ₩11,973 | +4.09% | 6.4만 |
|---|
| 2026.02.24 | ₩11,102 | ₩11,509 | ₩11,062 | ₩11,369 | +2.41% | 4.4만 |
|---|
| 2026.02.23 | ₩11,904 | ₩11,904 | ₩11,062 | ₩11,222 | -5.72% | 26.9만 |
|---|
| 2026.02.20 | ₩12,465 | ₩12,825 | ₩12,137 | ₩12,184 | -2.25% | 5.8만 |
|---|
| 2026.02.19 | ₩12,251 | ₩12,518 | ₩12,251 | ₩12,490 | +1.95% | 1.5만 |
|---|
| 2026.02.18 | ₩12,385 | ₩12,545 | ₩12,171 | ₩12,437 | +0.42% | 3만 |
|---|
| 2026.02.17 | ₩12,545 | ₩12,645 | ₩12,157 | ₩12,425 | -0.96% | 5.5만 |
|---|
| 2026.02.13 | ₩12,371 | ₩12,857 | ₩12,371 | ₩12,665 | +2.38% | 6만 |
|---|
| 2026.02.12 | ₩12,678 | ₩12,678 | ₩12,131 | ₩12,224 | -3.58% | 4.3만 |
|---|
| 2026.02.11 | ₩13,213 | ₩13,216 | ₩12,425 | ₩12,678 | -4.04% | 5.2만 |
|---|
| 2026.02.10 | ₩12,932 | ₩13,079 | ₩12,759 | ₩12,899 | -0.26% | 3.3만 |
|---|
| 2026.02.09 | ₩12,157 | ₩12,572 | ₩12,144 | ₩12,531 | +3.08% | 5.1만 |
|---|
| 2026.02.06 | ₩11,730 | ₩12,278 | ₩11,730 | ₩12,197 | +3.99% | 6.9만 |
|---|
| 2026.02.05 | ₩11,864 | ₩11,950 | ₩11,356 | ₩11,383 | -4.05% | 8.6만 |
|---|
| 2026.02.04 | ₩12,465 | ₩12,505 | ₩11,703 | ₩12,077 | -3.11% | 12.6만 |
|---|
| 2026.02.03 | ₩13,841 | ₩13,841 | ₩12,385 | ₩12,638 | -8.69% | 16.5만 |
|---|
| 2026.02.02 | ₩14,228 | ₩14,268 | ₩13,894 | ₩13,974 | -1.78% | 3.3만 |
|---|
| 2026.01.30 | ₩14,402 | ₩14,696 | ₩13,988 | ₩14,055 | -2.41% | 10만 |
|---|
| 2026.01.29 | ₩15,030 | ₩15,030 | ₩14,242 | ₩14,482 | -3.64% | 12.2만 |
|---|
| 2026.01.28 | ₩15,337 | ₩15,831 | ₩15,337 | ₩15,524 | +1.22% | 3만 |
|---|
| 2026.01.27 | ₩15,270 | ₩15,431 | ₩15,123 | ₩15,364 | +0.61% | 4만 |
|---|
| 2026.01.26 | ₩15,177 | ₩15,397 | ₩15,083 | ₩15,310 | +0.88% | 5.7만 |
|---|
| 2026.01.23 | ₩15,137 | ₩15,290 | ₩15,083 | ₩15,163 | +0.18% | 7.2만 |
|---|
| 2026.01.22 | ₩14,963 | ₩15,163 | ₩14,816 | ₩15,163 | +1.34% | 4.9만 |
|---|
| 2026.01.21 | ₩14,883 | ₩15,163 | ₩14,883 | ₩14,990 | +0.72% | 4.9만 |
|---|
| 2026.01.20 | ₩14,976 | ₩15,055 | ₩14,843 | ₩14,963 | -0.09% | 20.7만 |
|---|
| 2026.01.16 | ₩15,003 | ₩15,451 | ₩14,982 | ₩15,110 | +0.71% | 10만 |
|---|
| 2026.01.15 | ₩14,803 | ₩15,097 | ₩14,803 | ₩15,043 | +1.62% | 5.6만 |
|---|
| 2026.01.14 | ₩15,177 | ₩15,177 | ₩14,843 | ₩15,016 | -1.06% | 8.2만 |
|---|
| 2026.01.13 | ₩15,885 | ₩15,885 | ₩15,083 | ₩15,190 | -4.37% | 11.2만 |
|---|
| 2026.01.12 | ₩15,724 | ₩16,065 | ₩15,658 | ₩15,925 | +1.27% | 4.8만 |
|---|
| 2026.01.09 | ₩16,219 | ₩16,272 | ₩15,858 | ₩15,874 | -2.13% | 6.8만 |
|---|
| 2026.01.08 | ₩16,833 | ₩16,833 | ₩16,165 | ₩16,165 | -3.97% | 3.8만 |
|---|
| 2026.01.07 | ₩16,820 | ₩17,007 | ₩16,780 | ₩16,927 | +0.64% | 5.3만 |
|---|
| 2026.01.06 | ₩16,499 | ₩17,034 | ₩16,433 | ₩17,034 | +3.24% | 8.3만 |
|---|
| 2026.01.05 | ₩16,085 | ₩16,580 | ₩16,085 | ₩16,499 | +2.57% | 6.2만 |
|---|
| 2026.01.02 | ₩16,326 | ₩16,433 | ₩15,858 | ₩16,005 | -1.96% | 5.6만 |
|---|
| 2025.12.31 | ₩16,486 | ₩16,546 | ₩16,312 | ₩16,326 | -0.97% | 13.4만 |
|---|
| 2025.12.30 | ₩16,486 | ₩16,620 | ₩16,486 | ₩16,486 | 0.00% | 9.8만 |
|---|
| 2025.12.29 | ₩16,473 | ₩16,636 | ₩16,473 | ₩16,513 | +0.24% | 20.6만 |
|---|
| 2025.12.26 | ₩16,419 | ₩16,606 | ₩16,406 | ₩16,606 | +1.14% | 9.9만 |
|---|
| 2025.12.24 | ₩16,660 | ₩16,740 | ₩16,433 | ₩16,513 | -0.88% | 4만 |
|---|
| 2025.12.23 | ₩16,740 | ₩16,753 | ₩16,433 | ₩16,740 | 0.00% | 6.5만 |
|---|
| 2025.12.22 | ₩16,606 | ₩16,820 | ₩16,553 | ₩16,807 | +1.21% | 24.5만 |
|---|
| 2025.12.19 | ₩16,392 | ₩16,673 | ₩16,312 | ₩16,526 | +0.81% | 6.8만 |
|---|
| 2025.12.18 | ₩16,286 | ₩16,539 | ₩16,286 | ₩16,406 | +0.74% | 6.7만 |
|---|
| 2025.12.17 | ₩16,526 | ₩16,686 | ₩16,232 | ₩16,232 | -1.78% | 5.8만 |
|---|
| 2025.12.16 | ₩15,912 | ₩16,553 | ₩15,885 | ₩16,553 | +4.03% | 11.3만 |
|---|
| 2025.12.15 | ₩16,272 | ₩16,286 | ₩15,912 | ₩16,112 | -0.99% | 12.4만 |
|---|
| 2025.12.12 | ₩16,446 | ₩16,566 | ₩16,165 | ₩16,379 | -0.41% | 9만 |
|---|
| 2025.12.11 | ₩16,099 | ₩16,539 | ₩16,099 | ₩16,433 | +2.07% | 9.7만 |
|---|
| 2025.12.10 | ₩16,700 | ₩16,761 | ₩16,326 | ₩16,366 | -2.00% | 10.7만 |
|---|
| 2025.12.09 | ₩16,900 | ₩17,000 | ₩16,673 | ₩16,833 | -0.40% | 15.3만 |
|---|
| 2025.12.08 | ₩17,248 | ₩17,346 | ₩16,967 | ₩16,994 | -1.47% | 11.9만 |
|---|
| 2025.12.05 | ₩17,541 | ₩17,608 | ₩17,020 | ₩17,234 | -1.75% | 16.1만 |
|---|
| 2025.12.04 | ₩18,169 | ₩18,209 | ₩17,561 | ₩17,608 | -3.09% | 24.2만 |
|---|
| 2025.12.03 | ₩19,439 | ₩19,853 | ₩19,171 | ₩19,666 | +1.17% | 16.3만 |
|---|
| 2025.12.02 | ₩19,505 | ₩19,813 | ₩19,269 | ₩19,425 | -0.41% | 11.8만 |
|---|
| 2025.12.01 | ₩18,624 | ₩18,944 | ₩18,501 | ₩18,837 | +1.15% | 9만 |
|---|
| 2025.11.28 | ₩18,704 | ₩18,971 | ₩18,637 | ₩18,784 | +0.43% | 5.7만 |
|---|
| 2025.11.26 | ₩19,105 | ₩19,238 | ₩18,811 | ₩19,238 | +0.70% | 29.5만 |
|---|
| 2025.11.25 | ₩18,704 | ₩19,038 | ₩18,396 | ₩19,038 | +1.79% | 13.6만 |
|---|
| 2025.11.24 | ₩18,129 | ₩18,690 | ₩18,129 | ₩18,570 | +2.43% | 29만 |
|---|
| 2025.11.21 | ₩18,757 | ₩18,851 | ₩17,635 | ₩18,009 | -3.99% | 17.6만 |
|---|
| 2025.11.20 | ₩19,906 | ₩19,973 | ₩18,677 | ₩18,704 | -6.04% | 14.1만 |
|---|
| 2025.11.19 | ₩19,692 | ₩19,759 | ₩19,465 | ₩19,532 | -0.81% | 7.5만 |
|---|
| 2025.11.18 | ₩19,412 | ₩19,732 | ₩19,171 | ₩19,712 | +1.55% | 6.9만 |
|---|
| 2025.11.17 | ₩19,626 | ₩19,980 | ₩19,348 | ₩19,465 | -0.82% | 12.6만 |
|---|
| 2025.11.14 | ₩19,145 | ₩19,933 | ₩18,837 | ₩19,879 | +3.84% | 13.7만 |
|---|
| 2025.11.13 | ₩20,294 | ₩20,354 | ₩19,599 | ₩19,746 | -2.70% | 15.4만 |
|---|
| 2025.11.12 | ₩20,995 | ₩21,054 | ₩20,681 | ₩20,815 | -0.86% | 14.7만 |
|---|
| 2025.11.11 | ₩20,654 | ₩20,962 | ₩20,574 | ₩20,868 | +1.03% | 8.1만 |
|---|
| 2025.11.10 | ₩20,734 | ₩20,881 | ₩20,632 | ₩20,721 | -0.06% | 9.6만 |
|---|
| 2025.11.07 | ₩20,294 | ₩20,481 | ₩19,786 | ₩20,387 | +0.46% | 10.4만 |
|---|
| 2025.11.06 | ₩20,761 | ₩21,011 | ₩20,213 | ₩20,481 | -1.35% | 10.8만 |
|---|
| 2025.11.05 | ₩20,721 | ₩20,988 | ₩20,654 | ₩20,748 | +0.13% | 12.4만 |
|---|
| 2025.11.04 | ₩21,255 | ₩21,456 | ₩20,595 | ₩20,801 | -2.14% | 16.2만 |
|---|
| 2025.11.03 | ₩21,643 | ₩21,710 | ₩21,309 | ₩21,576 | -0.31% | 14.9만 |
|---|
| 2025.10.31 | ₩21,376 | ₩21,376 | ₩20,868 | ₩21,269 | -0.50% | 11.2만 |
|---|
| 2025.10.30 | ₩20,574 | ₩21,202 | ₩20,574 | ₩21,122 | +2.66% | 7.9만 |
|---|
| 2025.10.29 | ₩21,376 | ₩21,563 | ₩21,175 | ₩21,362 | -0.06% | 10.1만 |
|---|
| 2025.10.28 | ₩21,269 | ₩21,507 | ₩21,189 | ₩21,322 | +0.25% | 5.7만 |
|---|
| 2025.10.27 | ₩20,975 | ₩21,298 | ₩20,975 | ₩21,215 | +1.15% | 10.4만 |
|---|
| 2025.10.24 | ₩20,628 | ₩20,828 | ₩20,521 | ₩20,721 | +0.45% | 8.4만 |
|---|
| 2025.10.23 | ₩19,906 | ₩20,507 | ₩19,906 | ₩20,507 | +3.02% | 6.6만 |
|---|
| 2025.10.22 | ₩20,467 | ₩20,497 | ₩19,853 | ₩20,147 | -1.57% | 9.6만 |
|---|
| 2025.10.21 | ₩20,360 | ₩20,481 | ₩20,147 | ₩20,440 | +0.39% | 7.8만 |
|---|
| 2025.10.20 | ₩20,040 | ₩20,360 | ₩20,040 | ₩20,227 | +0.93% | 31.7만 |
|---|
| 2025.10.17 | ₩19,545 | ₩20,013 | ₩19,545 | ₩19,879 | +1.71% | 10.8만 |
|---|
| 2025.10.16 | ₩20,454 | ₩20,507 | ₩19,679 | ₩19,906 | -2.68% | 19.3만 |
|---|
| 2025.10.15 | ₩20,815 | ₩20,815 | ₩20,387 | ₩20,481 | -1.60% | 6만 |
|---|
| 2025.10.14 | ₩20,748 | ₩20,748 | ₩20,267 | ₩20,374 | -1.80% | 8.2만 |
|---|
| 2025.10.13 | ₩20,948 | ₩20,948 | ₩20,654 | ₩20,908 | -0.19% | 10만 |
|---|
| 2025.10.10 | ₩21,175 | ₩21,389 | ₩20,427 | ₩20,481 | -3.28% | 7.9만 |
|---|