시장 데이터를 불러오는 중
전체 종목
YieldMax SMCI Option Income Strategy ETF 과거 주가
YieldMax SMCI Option Income Strategy ETF · SMCY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax SMCI Option Income Strategy ETF · SMCY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,384 | ₩7,384 | ₩6,935 | ₩7,156 | -3.09% | 115.9만 |
| 2026.10.08 | ₩7,410 | ₩7,412 | ₩7,136 | ₩7,276 | -1.81% | 111.2만 |
| 2026.10.07 | ₩7,343 | ₩7,705 | ₩7,317 | ₩7,625 | +3.83% | 102.6만 |
| 2026.10.06 | ₩7,437 | ₩7,571 | ₩7,370 | ₩7,437 | 0.00% | 65.4만 |
| 2026.10.05 | ₩7,451 | ₩7,491 | ₩7,330 | ₩7,370 | -1.08% | 72.2만 |
| 2026.10.02 | ₩7,303 | ₩7,519 | ₩7,243 | ₩7,437 | +1.83% | 153.3만 |
| 2026.10.01 | ₩6,968 | ₩7,183 | ₩6,888 | ₩7,169 | +2.88% | 80.6만 |
| 2026.09.30 | ₩7,250 | ₩7,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,142 |
| -1.48% |
| 90.7만 |
| 2026.09.29 | ₩7,303 | ₩7,357 | ₩7,089 | ₩7,116 | -2.57% | 65.7만 |
|---|
| 2026.09.28 | ₩7,370 | ₩7,390 | ₩7,090 | ₩7,209 | -2.18% | 95.5만 |
|---|
| 2026.09.25 | ₩7,330 | ₩7,491 | ₩7,310 | ₩7,410 | +1.10% | 139.5만 |
|---|
| 2026.09.24 | ₩7,209 | ₩7,357 | ₩7,142 | ₩7,290 | +1.12% | 66.4만 |
|---|
| 2026.09.23 | ₩7,491 | ₩7,544 | ₩7,323 | ₩7,410 | -1.07% | 78.3만 |
|---|
| 2026.09.22 | ₩7,397 | ₩7,437 | ₩7,283 | ₩7,410 | +0.18% | 73.6만 |
|---|
| 2026.09.21 | ₩7,250 | ₩7,430 | ₩7,216 | ₩7,370 | +1.66% | 160만 |
|---|
| 2026.09.18 | ₩7,116 | ₩7,142 | ₩6,995 | ₩7,102 | -0.19% | 116.1만 |
|---|
| 2026.09.17 | ₩6,901 | ₩7,229 | ₩6,848 | ₩7,142 | +3.50% | 155.1만 |
|---|
| 2026.09.16 | ₩6,660 | ₩6,834 | ₩6,559 | ₩6,821 | +2.41% | 129.5만 |
|---|
| 2026.09.15 | ₩6,834 | ₩6,888 | ₩6,579 | ₩6,606 | -3.33% | 156.1만 |
|---|
| 2026.09.14 | ₩6,915 | ₩6,975 | ₩6,703 | ₩6,781 | -1.94% | 188.7만 |
|---|
| 2026.09.11 | ₩6,928 | ₩7,296 | ₩6,874 | ₩7,276 | +5.03% | 236.6만 |
|---|
| 2026.09.10 | ₩6,941 | ₩7,109 | ₩6,834 | ₩6,848 | -1.35% | 87.8만 |
|---|
| 2026.09.09 | ₩7,370 | ₩7,379 | ₩7,196 | ₩7,223 | -2.00% | 303.1만 |
|---|
| 2026.09.08 | ₩7,303 | ₩7,558 | ₩7,303 | ₩7,424 | +1.65% | 118.2만 |
|---|
| 2026.09.04 | ₩7,223 | ₩7,437 | ₩7,161 | ₩7,290 | +0.93% | 217.6만 |
|---|
| 2026.09.03 | ₩6,901 | ₩7,183 | ₩6,781 | ₩7,156 | +3.69% | 237.2만 |
|---|
| 2026.09.02 | ₩7,169 | ₩7,196 | ₩6,888 | ₩7,129 | -0.56% | 108.7만 |
|---|
| 2026.09.01 | ₩6,968 | ₩7,095 | ₩6,881 | ₩7,022 | +0.77% | 59.5만 |
|---|
| 2026.08.31 | ₩6,968 | ₩7,149 | ₩6,941 | ₩7,102 | +1.92% | 51.2만 |
|---|
| 2026.08.28 | ₩7,209 | ₩7,276 | ₩7,042 | ₩7,102 | -1.49% | 83.5만 |
|---|
| 2026.08.27 | ₩7,209 | ₩7,303 | ₩7,095 | ₩7,209 | 0.00% | 90.6만 |
|---|
| 2026.08.26 | ₩7,236 | ₩7,276 | ₩7,149 | ₩7,183 | -0.74% | 85.5만 |
|---|
| 2026.08.25 | ₩6,982 | ₩7,303 | ₩6,955 | ₩7,276 | +4.22% | 100만 |
|---|
| 2026.08.24 | ₩6,995 | ₩7,022 | ₩6,606 | ₩6,794 | -2.87% | 159.9만 |
|---|
| 2026.08.21 | ₩7,116 | ₩7,136 | ₩6,968 | ₩7,116 | 0.00% | 96.5만 |
|---|
| 2026.08.20 | ₩7,075 | ₩7,296 | ₩6,814 | ₩6,968 | -1.52% | 129.6만 |
|---|
| 2026.08.19 | ₩7,223 | ₩7,294 | ₩6,955 | ₩7,116 | -1.48% | 136.3만 |
|---|
| 2026.08.18 | ₩7,209 | ₩7,343 | ₩7,042 | ₩7,236 | +0.37% | 72.1만 |
|---|
| 2026.08.17 | ₩7,491 | ₩7,531 | ₩7,276 | ₩7,370 | -1.61% | 95.7만 |
|---|
| 2026.08.14 | ₩7,504 | ₩7,712 | ₩7,437 | ₩7,611 | +1.43% | 93.5만 |
|---|
| 2026.08.13 | ₩7,290 | ₩8,013 | ₩7,276 | ₩7,477 | +2.57% | 190만 |
|---|
| 2026.08.12 | ₩6,901 | ₩7,390 | ₩6,740 | ₩7,303 | +5.83% | 298.3만 |
|---|
| 2026.08.11 | ₩6,486 | ₩6,512 | ₩6,291 | ₩6,432 | -0.83% | 129.7만 |
|---|
| 2026.08.10 | ₩6,419 | ₩6,660 | ₩6,365 | ₩6,365 | -0.84% | 110.3만 |
|---|
| 2026.08.07 | ₩6,177 | ₩6,345 | ₩6,104 | ₩6,325 | +2.39% | 63.6만 |
|---|
| 2026.08.06 | ₩6,191 | ₩6,285 | ₩6,057 | ₩6,070 | -1.95% | 57.6만 |
|---|
| 2026.08.05 | ₩6,579 | ₩6,579 | ₩6,325 | ₩6,338 | -3.67% | 79.4만 |
|---|
| 2026.08.04 | ₩6,204 | ₩6,579 | ₩6,139 | ₩6,553 | +5.62% | 103.1만 |
|---|
| 2026.08.03 | ₩5,990 | ₩6,110 | ₩5,863 | ₩6,084 | +1.57% | 49.6만 |
|---|
| 2026.07.31 | ₩6,043 | ₩6,164 | ₩5,809 | ₩6,030 | -0.22% | 91.8만 |
|---|
| 2026.07.30 | ₩5,695 | ₩5,976 | ₩5,695 | ₩5,896 | +3.53% | 73.3만 |
|---|
| 2026.07.29 | ₩6,110 | ₩6,110 | ₩5,588 | ₩5,615 | -8.11% | 88.3만 |
|---|
| 2026.07.28 | ₩6,151 | ₩6,204 | ₩5,889 | ₩6,137 | -0.22% | 64만 |
|---|
| 2026.07.27 | ₩6,512 | ₩6,579 | ₩6,173 | ₩6,392 | -1.85% | 96만 |
|---|
| 2026.07.24 | ₩6,593 | ₩6,646 | ₩6,298 | ₩6,459 | -2.03% | 80.3만 |
|---|
| 2026.07.23 | ₩6,526 | ₩6,881 | ₩6,486 | ₩6,620 | +1.44% | 111만 |
|---|
| 2026.07.22 | ₩6,419 | ₩6,955 | ₩6,298 | ₩6,646 | +3.55% | 190.9만 |
|---|
| 2026.07.21 | ₩5,601 | ₩5,789 | ₩5,574 | ₩5,789 | +3.35% | 68.1만 |
|---|
| 2026.07.20 | ₩5,588 | ₩5,601 | ₩5,454 | ₩5,454 | -2.40% | 47.6만 |
|---|
| 2026.07.17 | ₩5,561 | ₩5,708 | ₩5,347 | ₩5,534 | -0.48% | 71.3만 |
|---|
| 2026.07.16 | ₩6,084 | ₩6,084 | ₩5,608 | ₩5,628 | -7.49% | 104.6만 |
|---|
| 2026.07.15 | ₩6,405 | ₩6,459 | ₩6,070 | ₩6,231 | -2.72% | 70.5만 |
|---|
| 2026.07.14 | ₩6,378 | ₩6,412 | ₩6,278 | ₩6,352 | -0.42% | 28.5만 |
|---|
| 2026.07.13 | ₩6,378 | ₩6,419 | ₩6,244 | ₩6,325 | -0.84% | 47.3만 |
|---|
| 2026.07.10 | ₩6,432 | ₩6,566 | ₩6,365 | ₩6,459 | +0.42% | 52.5만 |
|---|
| 2026.07.09 | ₩6,472 | ₩6,539 | ₩6,378 | ₩6,392 | -1.24% | 40.1만 |
|---|
| 2026.07.08 | ₩6,030 | ₩6,486 | ₩6,030 | ₩6,472 | +7.33% | 74만 |
|---|
| 2026.07.07 | ₩6,177 | ₩6,204 | ₩5,884 | ₩6,070 | -1.74% | 73.3만 |
|---|
| 2026.07.06 | ₩6,325 | ₩6,352 | ₩6,157 | ₩6,271 | -0.85% | 77.2만 |
|---|
| 2026.07.02 | ₩6,432 | ₩6,606 | ₩6,131 | ₩6,218 | -3.33% | 107.2만 |
|---|
| 2026.07.01 | ₩6,566 | ₩6,621 | ₩6,399 | ₩6,445 | -1.84% | 123.2만 |
|---|
| 2026.06.30 | ₩6,579 | ₩6,881 | ₩6,519 | ₩6,781 | +3.05% | 79.9만 |
|---|
| 2026.06.29 | ₩7,049 | ₩7,089 | ₩6,419 | ₩6,486 | -7.98% | 234.1만 |
|---|
| 2026.06.26 | ₩6,995 | ₩7,129 | ₩6,928 | ₩7,008 | +0.19% | 63.2만 |
|---|
| 2026.06.25 | ₩7,343 | ₩7,410 | ₩7,075 | ₩7,102 | -3.28% | 59.7만 |
|---|
| 2026.06.24 | ₩7,504 | ₩7,558 | ₩7,183 | ₩7,343 | -2.14% | 76.3만 |
|---|
| 2026.06.23 | ₩7,491 | ₩7,664 | ₩7,397 | ₩7,477 | -0.18% | 59.5만 |
|---|
| 2026.06.22 | ₩7,263 | ₩8,121 | ₩7,263 | ₩7,853 | +8.12% | 177.5만 |
|---|
| 2026.06.18 | ₩6,593 | ₩7,069 | ₩6,579 | ₩7,008 | +6.30% | 80.2만 |
|---|
| 2026.06.17 | ₩6,915 | ₩6,948 | ₩6,566 | ₩6,579 | -4.84% | 99.9만 |
|---|
| 2026.06.16 | ₩7,142 | ₩7,142 | ₩6,823 | ₩6,848 | -4.13% | 106.6만 |
|---|
| 2026.06.15 | ₩7,317 | ₩7,350 | ₩7,129 | ₩7,142 | -2.38% | 117만 |
|---|
| 2026.06.12 | ₩7,109 | ₩7,310 | ₩6,834 | ₩7,062 | -0.66% | 164.3만 |
|---|
| 2026.06.11 | ₩6,754 | ₩7,363 | ₩6,687 | ₩7,343 | +8.73% | 206.7만 |
|---|
| 2026.06.10 | ₩8,415 | ₩8,565 | ₩6,868 | ₩6,941 | -17.52% | 305.4만 |
|---|
| 2026.06.09 | ₩10,265 | ₩10,291 | ₩8,884 | ₩9,420 | -8.22% | 90.5만 |
|---|
| 2026.06.08 | ₩10,104 | ₩10,258 | ₩9,775 | ₩10,117 | +0.13% | 63.5만 |
|---|
| 2026.06.05 | ₩10,318 | ₩10,345 | ₩9,528 | ₩9,621 | -6.75% | 138.7만 |
|---|
| 2026.06.04 | ₩10,291 | ₩10,814 | ₩10,291 | ₩10,640 | +3.39% | 84.8만 |
|---|
| 2026.06.03 | ₩11,363 | ₩11,430 | ₩10,646 | ₩10,948 | -3.66% | 158.5만 |
|---|
| 2026.06.02 | ₩11,162 | ₩11,685 | ₩11,156 | ₩11,457 | +2.64% | 134.4만 |
|---|
| 2026.06.01 | ₩10,600 | ₩11,082 | ₩10,600 | ₩10,827 | +2.15% | 144.9만 |
|---|
| 2026.05.29 | ₩10,425 | ₩11,162 | ₩10,345 | ₩10,720 | +2.83% | 175.3만 |
|---|
| 2026.05.28 | ₩9,112 | ₩10,244 | ₩9,018 | ₩9,742 | +6.91% | 165.8만 |
|---|
| 2026.05.27 | ₩9,327 | ₩9,434 | ₩9,072 | ₩9,327 | 0.00% | 146.1만 |
|---|
| 2026.05.26 | ₩8,911 | ₩9,286 | ₩8,804 | ₩9,126 | +2.41% | 94.7만 |
|---|
| 2026.05.22 | ₩8,576 | ₩8,891 | ₩8,563 | ₩8,804 | +2.66% | 160.8만 |
|---|
| 2026.05.21 | ₩8,482 | ₩8,576 | ₩8,342 | ₩8,523 | +0.47% | 44.7만 |
|---|
| 2026.05.20 | ₩8,201 | ₩8,738 | ₩8,167 | ₩8,670 | +5.72% | 83.2만 |
|---|
| 2026.05.19 | ₩8,000 | ₩8,241 | ₩7,826 | ₩8,067 | +0.84% | 51.3만 |
|---|
| 2026.05.18 | ₩8,174 | ₩8,214 | ₩7,832 | ₩8,121 | -0.66% | 95.1만 |
|---|
| 2026.05.15 | ₩8,362 | ₩8,362 | ₩8,074 | ₩8,174 | -2.24% | 101.5만 |
|---|
| 2026.05.14 | ₩8,402 | ₩8,737 | ₩8,255 | ₩8,616 | +2.55% | 110.3만 |
|---|
| 2026.05.13 | ₩8,750 | ₩8,750 | ₩8,476 | ₩8,536 | -2.45% | 76.1만 |
|---|
| 2026.05.12 | ₩8,817 | ₩8,851 | ₩8,324 | ₩8,724 | -1.06% | 63.4만 |
|---|
| 2026.05.11 | ₩9,139 | ₩9,455 | ₩8,858 | ₩8,884 | -2.79% | 75만 |
|---|
| 2026.05.08 | ₩8,925 | ₩9,300 | ₩8,697 | ₩9,246 | +3.60% | 93.4만 |
|---|
| 2026.05.07 | ₩9,018 | ₩9,333 | ₩8,791 | ₩8,898 | -1.34% | 108.2만 |
|---|
| 2026.05.06 | ₩8,536 | ₩9,367 | ₩8,529 | ₩9,313 | +9.11% | 312.8만 |
|---|
| 2026.05.05 | ₩7,906 | ₩7,913 | ₩7,712 | ₩7,812 | -1.19% | 134.7만 |
|---|
| 2026.05.04 | ₩7,745 | ₩7,946 | ₩7,692 | ₩7,826 | +1.04% | 153.8만 |
|---|
| 2026.05.01 | ₩7,759 | ₩7,879 | ₩7,585 | ₩7,638 | -1.55% | 77.2만 |
|---|
| 2026.04.30 | ₩7,598 | ₩7,712 | ₩7,451 | ₩7,705 | +1.41% | 45.4만 |
|---|
| 2026.04.29 | ₩7,812 | ₩7,812 | ₩7,377 | ₩7,611 | -2.57% | 183.5만 |
|---|
| 2026.04.28 | ₩7,719 | ₩7,906 | ₩7,638 | ₩7,826 | +1.39% | 92.5만 |
|---|
| 2026.04.27 | ₩8,188 | ₩8,275 | ₩7,859 | ₩7,933 | -3.11% | 75.1만 |
|---|
| 2026.04.24 | ₩7,906 | ₩8,275 | ₩7,851 | ₩8,201 | +3.73% | 130.7만 |
|---|
| 2026.04.23 | ₩7,745 | ₩7,893 | ₩7,544 | ₩7,732 | -0.17% | 174.1만 |
|---|
| 2026.04.22 | ₩8,295 | ₩8,348 | ₩8,241 | ₩8,322 | +0.32% | 47.9만 |
|---|
| 2026.04.21 | ₩8,322 | ₩8,442 | ₩8,134 | ₩8,134 | -2.25% | 255.2만 |
|---|
| 2026.04.20 | ₩8,080 | ₩8,228 | ₩7,993 | ₩8,228 | +1.82% | 42.6만 |
|---|
| 2026.04.17 | ₩8,228 | ₩8,275 | ₩8,080 | ₩8,161 | -0.81% | 67.1만 |
|---|
| 2026.04.16 | ₩8,013 | ₩8,194 | ₩7,786 | ₩8,107 | +1.17% | 90만 |
|---|
| 2026.04.15 | ₩8,161 | ₩8,161 | ₩7,973 | ₩8,027 | -1.64% | 90.6만 |
|---|
| 2026.04.14 | ₩7,966 | ₩8,161 | ₩7,879 | ₩8,040 | +0.93% | 67.5만 |
|---|
| 2026.04.13 | ₩7,598 | ₩7,786 | ₩7,437 | ₩7,786 | +2.47% | 86.4만 |
|---|
| 2026.04.10 | ₩7,397 | ₩7,658 | ₩7,397 | ₩7,598 | +2.72% | 112만 |
|---|
| 2026.04.09 | ₩7,303 | ₩7,404 | ₩7,263 | ₩7,290 | -0.18% | 41.5만 |
|---|
| 2026.04.08 | ₩7,531 | ₩7,551 | ₩7,303 | ₩7,437 | -1.25% | 93.8만 |
|---|
| 2026.04.07 | ₩7,089 | ₩7,236 | ₩7,008 | ₩7,236 | +2.08% | 80만 |
|---|
| 2026.04.06 | ₩7,370 | ₩7,396 | ₩7,062 | ₩7,075 | -4.00% | 131만 |
|---|
| 2026.04.02 | ₩7,156 | ₩7,357 | ₩7,116 | ₩7,330 | +2.43% | 66.4만 |
|---|
| 2026.04.01 | ₩7,397 | ₩7,464 | ₩7,303 | ₩7,330 | -0.91% | 79.1만 |
|---|
| 2026.03.31 | ₩7,075 | ₩7,357 | ₩7,049 | ₩7,343 | +3.79% | 70.3만 |
|---|
| 2026.03.30 | ₩7,236 | ₩7,236 | ₩6,848 | ₩6,928 | -4.26% | 80만 |
|---|
| 2026.03.27 | ₩7,223 | ₩7,223 | ₩7,022 | ₩7,169 | -0.74% | 75.3만 |
|---|
| 2026.03.26 | ₩7,317 | ₩7,457 | ₩7,095 | ₩7,183 | -1.83% | 70.8만 |
|---|
| 2026.03.25 | ₩7,303 | ₩7,672 | ₩7,303 | ₩7,638 | +4.59% | 305.2만 |
|---|
| 2026.03.24 | ₩7,035 | ₩7,317 | ₩6,928 | ₩7,236 | +2.86% | 216만 |
|---|
| 2026.03.23 | ₩6,653 | ₩7,195 | ₩6,432 | ₩7,049 | +5.94% | 360.1만 |
|---|
| 2026.03.20 | ₩7,384 | ₩7,518 | ₩6,687 | ₩6,727 | -8.89% | 558.5만 |
|---|
| 2026.03.19 | ₩9,742 | ₩9,930 | ₩9,662 | ₩9,916 | +1.79% | 136.3만 |
|---|
| 2026.03.18 | ₩10,184 | ₩10,224 | ₩9,930 | ₩9,930 | -2.50% | 73.6만 |
|---|
| 2026.03.17 | ₩10,251 | ₩10,452 | ₩10,184 | ₩10,184 | -0.65% | 220.2만 |
|---|
| 2026.03.16 | ₩10,171 | ₩10,352 | ₩10,034 | ₩10,238 | +0.66% | 128.2만 |
|---|
| 2026.03.13 | ₩10,050 | ₩10,104 | ₩9,836 | ₩9,970 | -0.80% | 93.1만 |
|---|
| 2026.03.12 | ₩10,184 | ₩10,238 | ₩9,983 | ₩10,023 | -1.58% | 62.7만 |
|---|
| 2026.03.11 | ₩10,479 | ₩10,625 | ₩10,311 | ₩10,385 | -0.90% | 64.1만 |
|---|
| 2026.03.10 | ₩10,372 | ₩10,466 | ₩10,271 | ₩10,358 | -0.13% | 87.3만 |
|---|
| 2026.03.09 | ₩10,077 | ₩10,392 | ₩9,782 | ₩10,372 | +2.93% | 102.1만 |
|---|
| 2026.03.06 | ₩10,238 | ₩10,439 | ₩10,124 | ₩10,184 | -0.52% | 113.6만 |
|---|
| 2026.03.05 | ₩10,385 | ₩10,586 | ₩10,171 | ₩10,385 | 0.00% | 166.9만 |
|---|
| 2026.03.04 | ₩10,224 | ₩10,668 | ₩10,177 | ₩10,586 | +3.54% | 198.1만 |
|---|
| 2026.03.03 | ₩10,198 | ₩10,275 | ₩9,809 | ₩10,104 | -0.92% | 253.9만 |
|---|
| 2026.03.02 | ₩10,171 | ₩10,425 | ₩10,050 | ₩10,399 | +2.24% | 188.4만 |
|---|
| 2026.02.27 | ₩10,385 | ₩10,626 | ₩10,318 | ₩10,533 | +1.42% | 331.1만 |
|---|
| 2026.02.26 | ₩10,693 | ₩10,747 | ₩10,224 | ₩10,479 | -2.01% | 125.7만 |
|---|
| 2026.02.25 | ₩10,412 | ₩11,015 | ₩10,412 | ₩10,961 | +5.28% | 169만 |
|---|
| 2026.02.24 | ₩10,291 | ₩10,399 | ₩10,117 | ₩10,332 | +0.39% | 66.2만 |
|---|
| 2026.02.23 | ₩10,479 | ₩10,586 | ₩10,184 | ₩10,211 | -2.56% | 127.2만 |
|---|
| 2026.02.20 | ₩10,479 | ₩10,774 | ₩10,472 | ₩10,693 | +2.05% | 94.2만 |
|---|
| 2026.02.19 | ₩10,332 | ₩10,626 | ₩10,291 | ₩10,626 | +2.85% | 229.7만 |
|---|
| 2026.02.18 | ₩10,198 | ₩10,313 | ₩9,990 | ₩10,104 | -0.92% | 78.6만 |
|---|
| 2026.02.17 | ₩10,251 | ₩10,372 | ₩10,037 | ₩10,211 | -0.39% | 92.3만 |
|---|
| 2026.02.13 | ₩10,332 | ₩10,439 | ₩10,184 | ₩10,305 | -0.26% | 86.5만 |
|---|
| 2026.02.12 | ₩10,734 | ₩10,760 | ₩10,238 | ₩10,251 | -4.49% | 117.1만 |
|---|
| 2026.02.11 | ₩11,337 | ₩11,337 | ₩10,754 | ₩10,881 | -4.02% | 114.3만 |
|---|
| 2026.02.10 | ₩11,296 | ₩11,417 | ₩11,122 | ₩11,203 | -0.83% | 64.9만 |
|---|
| 2026.02.09 | ₩11,136 | ₩11,303 | ₩10,968 | ₩11,216 | +0.72% | 83.7만 |
|---|
| 2026.02.06 | ₩10,841 | ₩11,471 | ₩10,720 | ₩11,363 | +4.82% | 89.3만 |
|---|
| 2026.02.05 | ₩11,109 | ₩11,189 | ₩10,133 | ₩10,559 | -4.95% | 108.7만 |
|---|
| 2026.02.04 | ₩11,069 | ₩11,705 | ₩10,975 | ₩11,417 | +3.15% | 396.2만 |
|---|
| 2026.02.03 | ₩10,452 | ₩10,492 | ₩10,050 | ₩10,372 | -0.77% | 142.9만 |
|---|
| 2026.02.02 | ₩10,157 | ₩10,695 | ₩10,117 | ₩10,358 | +1.98% | 108.8만 |
|---|
| 2026.01.30 | ₩10,479 | ₩10,586 | ₩10,137 | ₩10,198 | -2.69% | 86.6만 |
|---|
| 2026.01.29 | ₩10,680 | ₩10,693 | ₩10,191 | ₩10,492 | -1.76% | 125.8만 |
|---|
| 2026.01.28 | ₩11,028 | ₩11,243 | ₩10,881 | ₩10,948 | -0.73% | 158.7만 |
|---|
| 2026.01.27 | ₩10,854 | ₩10,961 | ₩10,519 | ₩10,921 | +0.62% | 121.2만 |
|---|
| 2026.01.26 | ₩10,948 | ₩10,988 | ₩10,767 | ₩10,801 | -1.35% | 131.9만 |
|---|
| 2026.01.23 | ₩11,430 | ₩11,504 | ₩10,948 | ₩11,042 | -3.40% | 188.2만 |
|---|
| 2026.01.22 | ₩11,350 | ₩11,484 | ₩11,209 | ₩11,216 | -1.18% | 117.2만 |
|---|
| 2026.01.21 | ₩11,176 | ₩11,457 | ₩11,022 | ₩11,337 | +1.44% | 215만 |
|---|
| 2026.01.20 | ₩11,095 | ₩11,203 | ₩10,821 | ₩11,122 | +0.24% | 156.4만 |
|---|
| 2026.01.16 | ₩10,814 | ₩11,558 | ₩10,774 | ₩11,471 | +6.07% | 488.8만 |
|---|
| 2026.01.15 | ₩10,466 | ₩10,841 | ₩10,466 | ₩10,734 | +2.56% | 159.7만 |
|---|
| 2026.01.14 | ₩10,452 | ₩10,626 | ₩10,278 | ₩10,466 | +0.13% | 139.3만 |
|---|
| 2026.01.13 | ₩10,961 | ₩10,961 | ₩10,291 | ₩10,579 | -3.48% | 207.9만 |
|---|
| 2026.01.12 | ₩10,935 | ₩11,122 | ₩10,928 | ₩11,015 | +0.74% | 166만 |
|---|
| 2026.01.09 | ₩10,961 | ₩11,223 | ₩10,868 | ₩11,002 | +0.37% | 101.8만 |
|---|
| 2026.01.08 | ₩10,935 | ₩10,968 | ₩10,720 | ₩10,935 | 0.00% | 90.2만 |
|---|
| 2026.01.07 | ₩11,189 | ₩11,228 | ₩10,988 | ₩11,055 | -1.20% | 213.2만 |
|---|
| 2026.01.06 | ₩11,176 | ₩11,203 | ₩10,854 | ₩11,176 | 0.00% | 204.5만 |
|---|
| 2026.01.05 | ₩11,417 | ₩11,531 | ₩11,015 | ₩11,028 | -3.40% | 156.7만 |
|---|
| 2026.01.02 | ₩10,935 | ₩11,390 | ₩10,935 | ₩11,270 | +3.06% | 193.9만 |
|---|
| 2025.12.31 | ₩10,988 | ₩11,069 | ₩10,791 | ₩10,854 | -1.22% | 120만 |
|---|
| 2025.12.30 | ₩11,162 | ₩11,189 | ₩10,988 | ₩11,002 | -1.44% | 135.6만 |
|---|
| 2025.12.29 | ₩11,055 | ₩11,370 | ₩11,042 | ₩11,082 | +0.24% | 112.7만 |
|---|
| 2025.12.26 | ₩11,162 | ₩11,290 | ₩11,109 | ₩11,243 | +0.72% | 113.3만 |
|---|
| 2025.12.24 | ₩11,337 | ₩11,370 | ₩11,256 | ₩11,310 | -0.24% | 37.4만 |
|---|
| 2025.12.23 | ₩11,350 | ₩11,404 | ₩11,216 | ₩11,350 | 0.00% | 72.5만 |
|---|
| 2025.12.22 | ₩11,390 | ₩11,507 | ₩11,357 | ₩11,404 | +0.12% | 152.4만 |
|---|
| 2025.12.19 | ₩10,948 | ₩11,417 | ₩10,948 | ₩11,363 | +3.79% | 154만 |
|---|
| 2025.12.18 | ₩11,283 | ₩11,377 | ₩10,776 | ₩10,881 | -3.56% | 147.6만 |
|---|
| 2025.12.17 | ₩11,725 | ₩11,886 | ₩11,169 | ₩11,189 | -4.57% | 144.6만 |
|---|
| 2025.12.16 | ₩11,605 | ₩11,893 | ₩11,571 | ₩11,806 | +1.73% | 116만 |
|---|
| 2025.12.15 | ₩12,141 | ₩12,154 | ₩11,658 | ₩11,685 | -3.75% | 146.9만 |
|---|
| 2025.12.12 | ₩12,422 | ₩12,650 | ₩11,966 | ₩11,993 | -3.45% | 112만 |
|---|
| 2025.12.11 | ₩12,543 | ₩12,543 | ₩12,141 | ₩12,529 | -0.11% | 137.5만 |
|---|
| 2025.12.10 | ₩12,891 | ₩12,945 | ₩12,690 | ₩12,891 | 0.00% | 131만 |
|---|
| 2025.12.09 | ₩12,998 | ₩13,025 | ₩12,790 | ₩12,918 | -0.62% | 80.2만 |
|---|
| 2025.12.08 | ₩12,998 | ₩13,132 | ₩12,824 | ₩12,985 | -0.10% | 129.7만 |
|---|
| 2025.12.05 | ₩12,636 | ₩12,837 | ₩12,502 | ₩12,824 | +1.48% | 229.1만 |
|---|
| 2025.12.04 | ₩12,476 | ₩12,677 | ₩12,358 | ₩12,663 | +1.50% | 114만 |
|---|
| 2025.12.03 | ₩12,596 | ₩12,770 | ₩12,489 | ₩12,770 | +1.38% | 69.6만 |
|---|
| 2025.12.02 | ₩12,677 | ₩12,851 | ₩12,522 | ₩12,529 | -1.16% | 85.3만 |
|---|
| 2025.12.01 | ₩12,543 | ₩12,757 | ₩12,382 | ₩12,623 | +0.64% | 75만 |
|---|
| 2025.11.28 | ₩12,569 | ₩12,757 | ₩12,462 | ₩12,744 | +1.39% | 36.9만 |
|---|
| 2025.11.26 | ₩12,703 | ₩12,784 | ₩12,529 | ₩12,677 | -0.21% | 75.8만 |
|---|
| 2025.11.25 | ₩12,375 | ₩12,549 | ₩12,047 | ₩12,516 | +1.14% | 76.2만 |
|---|
| 2025.11.24 | ₩12,409 | ₩12,770 | ₩12,301 | ₩12,730 | +2.59% | 131.7만 |
|---|
| 2025.11.21 | ₩12,275 | ₩12,457 | ₩11,899 | ₩12,301 | +0.22% | 102.6만 |
|---|
| 2025.11.20 | ₩13,347 | ₩13,400 | ₩12,074 | ₩12,141 | -9.04% | 90.2만 |
|---|
| 2025.11.19 | ₩13,400 | ₩13,494 | ₩12,891 | ₩13,052 | -2.60% | 66.9만 |
|---|
| 2025.11.18 | ₩13,199 | ₩13,722 | ₩12,977 | ₩13,400 | +1.52% | 81.8만 |
|---|
| 2025.11.17 | ₩13,695 | ₩13,722 | ₩13,025 | ₩13,172 | -3.82% | 81.1만 |
|---|
| 2025.11.14 | ₩13,105 | ₩14,177 | ₩12,985 | ₩13,816 | +5.42% | 119.1만 |
|---|
| 2025.11.13 | ₩14,405 | ₩14,459 | ₩13,347 | ₩13,494 | -6.33% | 123.9만 |
|---|
| 2025.11.12 | ₩15,196 | ₩15,290 | ₩14,640 | ₩14,740 | -3.00% | 120.2만 |
|---|
| 2025.11.11 | ₩15,544 | ₩15,544 | ₩14,981 | ₩15,062 | -3.10% | 56만 |
|---|
| 2025.11.10 | ₩15,893 | ₩15,946 | ₩15,430 | ₩15,544 | -2.19% | 74.3만 |
|---|
| 2025.11.07 | ₩15,357 | ₩15,457 | ₩14,794 | ₩15,343 | -0.09% | 157만 |
|---|
| 2025.11.06 | ₩16,455 | ₩16,482 | ₩15,550 | ₩15,558 | -5.46% | 126.8만 |
|---|
| 2025.11.05 | ₩17,648 | ₩18,204 | ₩16,643 | ₩16,656 | -5.62% | 208.2만 |
|---|
| 2025.11.04 | ₩18,975 | ₩19,176 | ₩18,506 | ₩18,573 | -2.12% | 76.7만 |
|---|
| 2025.11.03 | ₩20,208 | ₩20,281 | ₩19,524 | ₩19,537 | -3.32% | 97.8만 |
|---|
| 2025.10.31 | ₩19,846 | ₩19,980 | ₩19,645 | ₩19,953 | +0.54% | 97.3만 |
|---|
| 2025.10.30 | ₩19,671 | ₩19,832 | ₩19,457 | ₩19,457 | -1.09% | 46.1만 |
|---|
| 2025.10.29 | ₩20,636 | ₩20,703 | ₩19,993 | ₩20,288 | -1.69% | 59.4만 |
|---|
| 2025.10.28 | ₩20,087 | ₩20,610 | ₩19,966 | ₩20,154 | +0.33% | 57.6만 |
|---|
| 2025.10.27 | ₩19,430 | ₩20,020 | ₩19,430 | ₩19,993 | +2.90% | 76.4만 |
|---|
| 2025.10.24 | ₩19,068 | ₩19,403 | ₩18,921 | ₩18,921 | -0.77% | 79.2만 |
|---|
| 2025.10.23 | ₩20,100 | ₩20,127 | ₩18,581 | ₩18,841 | -6.27% | 156만 |
|---|
| 2025.10.22 | ₩21,507 | ₩21,507 | ₩19,926 | ₩20,864 | -2.99% | 106.6만 |
|---|
| 2025.10.21 | ₩21,494 | ₩21,613 | ₩21,253 | ₩21,454 | -0.19% | 62.9만 |
|---|
| 2025.10.20 | ₩21,467 | ₩21,896 | ₩21,400 | ₩21,507 | +0.19% | 125만 |
|---|
| 2025.10.17 | ₩20,945 | ₩21,079 | ₩20,382 | ₩20,623 | -1.54% | 97.2만 |
|---|
| 2025.10.16 | ₩21,186 | ₩21,896 | ₩20,945 | ₩21,172 | -0.06% | 54.5만 |
|---|
| 2025.10.15 | ₩22,445 | ₩22,633 | ₩21,842 | ₩22,258 | -0.84% | 66.2만 |
|---|
| 2025.10.14 | ₩22,271 | ₩22,646 | ₩21,816 | ₩21,896 | -1.68% | 33만 |
|---|
| 2025.10.13 | ₩22,378 | ₩22,740 | ₩22,191 | ₩22,499 | +0.54% | 48.5만 |
|---|
| 2025.10.10 | ₩23,544 | ₩23,678 | ₩21,588 | ₩21,668 | -7.97% | 101만 |
|---|