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 | ₩7,365 | ₩7,365 | ₩6,917 | ₩7,137 | -3.09% | 115.9만 |
| 2026.10.08 | ₩7,391 | ₩7,393 | ₩7,117 | ₩7,258 | -1.81% | 111.2만 |
| 2026.10.07 | ₩7,324 | ₩7,685 | ₩7,298 | ₩7,605 | +3.83% | 102.6만 |
| 2026.10.06 | ₩7,418 | ₩7,552 | ₩7,351 | ₩7,418 | 0.00% | 65.4만 |
| 2026.10.05 | ₩7,431 | ₩7,471 | ₩7,311 | ₩7,351 | -1.08% | 72.2만 |
| 2026.10.02 | ₩7,284 | ₩7,500 | ₩7,224 | ₩7,418 | +1.83% | 153.3만 |
| 2026.10.01 | ₩6,950 | ₩7,164 | ₩6,870 | ₩7,151 | +2.88% | 80.6만 |
| 2026.09.30 | ₩7,231 | ₩7,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,124 |
| -1.48% |
| 90.7만 |
| 2026.09.29 | ₩7,284 | ₩7,338 | ₩7,071 | ₩7,097 | -2.57% | 65.7만 |
|---|
| 2026.09.28 | ₩7,351 | ₩7,371 | ₩7,072 | ₩7,191 | -2.18% | 95.5만 |
|---|
| 2026.09.25 | ₩7,311 | ₩7,471 | ₩7,291 | ₩7,391 | +1.10% | 139.5만 |
|---|
| 2026.09.24 | ₩7,191 | ₩7,338 | ₩7,124 | ₩7,271 | +1.12% | 66.4만 |
|---|
| 2026.09.23 | ₩7,471 | ₩7,525 | ₩7,304 | ₩7,391 | -1.07% | 78.3만 |
|---|
| 2026.09.22 | ₩7,378 | ₩7,418 | ₩7,264 | ₩7,391 | +0.18% | 73.6만 |
|---|
| 2026.09.21 | ₩7,231 | ₩7,411 | ₩7,197 | ₩7,351 | +1.66% | 160만 |
|---|
| 2026.09.18 | ₩7,097 | ₩7,124 | ₩6,977 | ₩7,084 | -0.19% | 116.1만 |
|---|
| 2026.09.17 | ₩6,883 | ₩7,211 | ₩6,830 | ₩7,124 | +3.50% | 155.1만 |
|---|
| 2026.09.16 | ₩6,643 | ₩6,817 | ₩6,543 | ₩6,803 | +2.41% | 129.5만 |
|---|
| 2026.09.15 | ₩6,817 | ₩6,870 | ₩6,563 | ₩6,589 | -3.33% | 156.1만 |
|---|
| 2026.09.14 | ₩6,897 | ₩6,957 | ₩6,686 | ₩6,763 | -1.94% | 188.7만 |
|---|
| 2026.09.11 | ₩6,910 | ₩7,278 | ₩6,857 | ₩7,258 | +5.03% | 236.6만 |
|---|
| 2026.09.10 | ₩6,923 | ₩7,091 | ₩6,817 | ₩6,830 | -1.35% | 87.8만 |
|---|
| 2026.09.09 | ₩7,351 | ₩7,361 | ₩7,177 | ₩7,204 | -2.00% | 303.1만 |
|---|
| 2026.09.08 | ₩7,284 | ₩7,538 | ₩7,284 | ₩7,405 | +1.65% | 118.2만 |
|---|
| 2026.09.04 | ₩7,204 | ₩7,418 | ₩7,143 | ₩7,271 | +0.93% | 217.6만 |
|---|
| 2026.09.03 | ₩6,883 | ₩7,164 | ₩6,763 | ₩7,137 | +3.69% | 237.2만 |
|---|
| 2026.09.02 | ₩7,151 | ₩7,177 | ₩6,870 | ₩7,111 | -0.56% | 108.7만 |
|---|
| 2026.09.01 | ₩6,950 | ₩7,077 | ₩6,863 | ₩7,004 | +0.77% | 59.5만 |
|---|
| 2026.08.31 | ₩6,950 | ₩7,131 | ₩6,923 | ₩7,084 | +1.92% | 51.2만 |
|---|
| 2026.08.28 | ₩7,191 | ₩7,258 | ₩7,024 | ₩7,084 | -1.49% | 83.5만 |
|---|
| 2026.08.27 | ₩7,191 | ₩7,284 | ₩7,077 | ₩7,191 | 0.00% | 90.6만 |
|---|
| 2026.08.26 | ₩7,218 | ₩7,258 | ₩7,131 | ₩7,164 | -0.74% | 85.5만 |
|---|
| 2026.08.25 | ₩6,964 | ₩7,284 | ₩6,937 | ₩7,258 | +4.22% | 100만 |
|---|
| 2026.08.24 | ₩6,977 | ₩7,004 | ₩6,589 | ₩6,776 | -2.87% | 159.9만 |
|---|
| 2026.08.21 | ₩7,097 | ₩7,117 | ₩6,950 | ₩7,097 | 0.00% | 96.5만 |
|---|
| 2026.08.20 | ₩7,057 | ₩7,278 | ₩6,797 | ₩6,950 | -1.52% | 129.6만 |
|---|
| 2026.08.19 | ₩7,204 | ₩7,275 | ₩6,937 | ₩7,097 | -1.48% | 136.3만 |
|---|
| 2026.08.18 | ₩7,191 | ₩7,324 | ₩7,024 | ₩7,218 | +0.37% | 72.1만 |
|---|
| 2026.08.17 | ₩7,471 | ₩7,512 | ₩7,258 | ₩7,351 | -1.61% | 95.7만 |
|---|
| 2026.08.14 | ₩7,485 | ₩7,692 | ₩7,418 | ₩7,592 | +1.43% | 93.5만 |
|---|
| 2026.08.13 | ₩7,271 | ₩7,993 | ₩7,258 | ₩7,458 | +2.57% | 190만 |
|---|
| 2026.08.12 | ₩6,883 | ₩7,371 | ₩6,723 | ₩7,284 | +5.83% | 298.3만 |
|---|
| 2026.08.11 | ₩6,469 | ₩6,496 | ₩6,275 | ₩6,416 | -0.83% | 129.7만 |
|---|
| 2026.08.10 | ₩6,402 | ₩6,643 | ₩6,349 | ₩6,349 | -0.84% | 110.3만 |
|---|
| 2026.08.07 | ₩6,162 | ₩6,329 | ₩6,088 | ₩6,309 | +2.39% | 63.6만 |
|---|
| 2026.08.06 | ₩6,175 | ₩6,269 | ₩6,041 | ₩6,055 | -1.95% | 57.6만 |
|---|
| 2026.08.05 | ₩6,563 | ₩6,563 | ₩6,309 | ₩6,322 | -3.67% | 79.4만 |
|---|
| 2026.08.04 | ₩6,188 | ₩6,563 | ₩6,123 | ₩6,536 | +5.62% | 103.1만 |
|---|
| 2026.08.03 | ₩5,975 | ₩6,095 | ₩5,848 | ₩6,068 | +1.57% | 49.6만 |
|---|
| 2026.07.31 | ₩6,028 | ₩6,148 | ₩5,794 | ₩6,015 | -0.22% | 91.8만 |
|---|
| 2026.07.30 | ₩5,680 | ₩5,961 | ₩5,680 | ₩5,881 | +3.53% | 73.3만 |
|---|
| 2026.07.29 | ₩6,095 | ₩6,095 | ₩5,574 | ₩5,600 | -8.11% | 88.3만 |
|---|
| 2026.07.28 | ₩6,135 | ₩6,188 | ₩5,874 | ₩6,122 | -0.22% | 64만 |
|---|
| 2026.07.27 | ₩6,496 | ₩6,563 | ₩6,158 | ₩6,375 | -1.85% | 96만 |
|---|
| 2026.07.24 | ₩6,576 | ₩6,629 | ₩6,282 | ₩6,442 | -2.03% | 80.3만 |
|---|
| 2026.07.23 | ₩6,509 | ₩6,863 | ₩6,469 | ₩6,603 | +1.44% | 111만 |
|---|
| 2026.07.22 | ₩6,402 | ₩6,937 | ₩6,282 | ₩6,629 | +3.55% | 190.9만 |
|---|
| 2026.07.21 | ₩5,587 | ₩5,774 | ₩5,560 | ₩5,774 | +3.35% | 68.1만 |
|---|
| 2026.07.20 | ₩5,574 | ₩5,587 | ₩5,440 | ₩5,440 | -2.40% | 47.6만 |
|---|
| 2026.07.17 | ₩5,547 | ₩5,694 | ₩5,333 | ₩5,520 | -0.48% | 71.3만 |
|---|
| 2026.07.16 | ₩6,068 | ₩6,068 | ₩5,594 | ₩5,614 | -7.49% | 104.6만 |
|---|
| 2026.07.15 | ₩6,389 | ₩6,442 | ₩6,055 | ₩6,215 | -2.72% | 70.5만 |
|---|
| 2026.07.14 | ₩6,362 | ₩6,396 | ₩6,262 | ₩6,335 | -0.42% | 28.5만 |
|---|
| 2026.07.13 | ₩6,362 | ₩6,402 | ₩6,228 | ₩6,309 | -0.84% | 47.3만 |
|---|
| 2026.07.10 | ₩6,416 | ₩6,549 | ₩6,349 | ₩6,442 | +0.42% | 52.5만 |
|---|
| 2026.07.09 | ₩6,456 | ₩6,523 | ₩6,362 | ₩6,375 | -1.24% | 40.1만 |
|---|
| 2026.07.08 | ₩6,015 | ₩6,469 | ₩6,015 | ₩6,456 | +7.33% | 74만 |
|---|
| 2026.07.07 | ₩6,162 | ₩6,188 | ₩5,869 | ₩6,055 | -1.74% | 73.3만 |
|---|
| 2026.07.06 | ₩6,309 | ₩6,335 | ₩6,142 | ₩6,255 | -0.85% | 77.2만 |
|---|
| 2026.07.02 | ₩6,416 | ₩6,589 | ₩6,115 | ₩6,202 | -3.33% | 107.2만 |
|---|
| 2026.07.01 | ₩6,549 | ₩6,604 | ₩6,382 | ₩6,429 | -1.84% | 123.2만 |
|---|
| 2026.06.30 | ₩6,563 | ₩6,863 | ₩6,502 | ₩6,763 | +3.05% | 79.9만 |
|---|
| 2026.06.29 | ₩7,030 | ₩7,071 | ₩6,402 | ₩6,469 | -7.98% | 234.1만 |
|---|
| 2026.06.26 | ₩6,977 | ₩7,111 | ₩6,910 | ₩6,990 | +0.19% | 63.2만 |
|---|
| 2026.06.25 | ₩7,324 | ₩7,391 | ₩7,057 | ₩7,084 | -3.28% | 59.7만 |
|---|
| 2026.06.24 | ₩7,485 | ₩7,538 | ₩7,164 | ₩7,324 | -2.14% | 76.3만 |
|---|
| 2026.06.23 | ₩7,471 | ₩7,644 | ₩7,378 | ₩7,458 | -0.18% | 59.5만 |
|---|
| 2026.06.22 | ₩7,244 | ₩8,100 | ₩7,244 | ₩7,832 | +8.12% | 177.5만 |
|---|
| 2026.06.18 | ₩6,576 | ₩7,050 | ₩6,563 | ₩6,990 | +6.30% | 80.2만 |
|---|
| 2026.06.17 | ₩6,897 | ₩6,930 | ₩6,549 | ₩6,563 | -4.84% | 99.9만 |
|---|
| 2026.06.16 | ₩7,124 | ₩7,124 | ₩6,806 | ₩6,830 | -4.13% | 106.6만 |
|---|
| 2026.06.15 | ₩7,298 | ₩7,331 | ₩7,111 | ₩7,124 | -2.38% | 117만 |
|---|
| 2026.06.12 | ₩7,091 | ₩7,291 | ₩6,817 | ₩7,044 | -0.66% | 164.3만 |
|---|
| 2026.06.11 | ₩6,736 | ₩7,345 | ₩6,670 | ₩7,324 | +8.73% | 206.7만 |
|---|
| 2026.06.10 | ₩8,394 | ₩8,543 | ₩6,850 | ₩6,923 | -17.52% | 305.4만 |
|---|
| 2026.06.09 | ₩10,238 | ₩10,265 | ₩8,862 | ₩9,396 | -8.22% | 90.5만 |
|---|
| 2026.06.08 | ₩10,078 | ₩10,232 | ₩9,750 | ₩10,091 | +0.13% | 63.5만 |
|---|
| 2026.06.05 | ₩10,292 | ₩10,318 | ₩9,503 | ₩9,597 | -6.75% | 138.7만 |
|---|
| 2026.06.04 | ₩10,265 | ₩10,786 | ₩10,265 | ₩10,612 | +3.39% | 84.8만 |
|---|
| 2026.06.03 | ₩11,334 | ₩11,401 | ₩10,619 | ₩10,920 | -3.66% | 158.5만 |
|---|
| 2026.06.02 | ₩11,134 | ₩11,655 | ₩11,127 | ₩11,428 | +2.64% | 134.4만 |
|---|
| 2026.06.01 | ₩10,572 | ₩11,054 | ₩10,572 | ₩10,800 | +2.15% | 144.9만 |
|---|
| 2026.05.29 | ₩10,399 | ₩11,134 | ₩10,318 | ₩10,693 | +2.83% | 175.3만 |
|---|
| 2026.05.28 | ₩9,089 | ₩10,218 | ₩8,995 | ₩9,717 | +6.91% | 165.8만 |
|---|
| 2026.05.27 | ₩9,303 | ₩9,410 | ₩9,049 | ₩9,303 | 0.00% | 146.1만 |
|---|
| 2026.05.26 | ₩8,888 | ₩9,262 | ₩8,781 | ₩9,102 | +2.41% | 94.7만 |
|---|
| 2026.05.22 | ₩8,554 | ₩8,868 | ₩8,541 | ₩8,781 | +2.66% | 160.8만 |
|---|
| 2026.05.21 | ₩8,461 | ₩8,554 | ₩8,320 | ₩8,501 | +0.47% | 44.7만 |
|---|
| 2026.05.20 | ₩8,180 | ₩8,716 | ₩8,146 | ₩8,648 | +5.72% | 83.2만 |
|---|
| 2026.05.19 | ₩7,979 | ₩8,220 | ₩7,806 | ₩8,046 | +0.84% | 51.3만 |
|---|
| 2026.05.18 | ₩8,153 | ₩8,193 | ₩7,812 | ₩8,100 | -0.66% | 95.1만 |
|---|
| 2026.05.15 | ₩8,340 | ₩8,340 | ₩8,053 | ₩8,153 | -2.24% | 101.5만 |
|---|
| 2026.05.14 | ₩8,380 | ₩8,715 | ₩8,233 | ₩8,594 | +2.55% | 110.3만 |
|---|
| 2026.05.13 | ₩8,728 | ₩8,728 | ₩8,454 | ₩8,514 | -2.45% | 76.1만 |
|---|
| 2026.05.12 | ₩8,795 | ₩8,828 | ₩8,303 | ₩8,701 | -1.06% | 63.4만 |
|---|
| 2026.05.11 | ₩9,115 | ₩9,431 | ₩8,835 | ₩8,862 | -2.79% | 75만 |
|---|
| 2026.05.08 | ₩8,902 | ₩9,276 | ₩8,674 | ₩9,222 | +3.60% | 93.4만 |
|---|
| 2026.05.07 | ₩8,995 | ₩9,309 | ₩8,768 | ₩8,875 | -1.34% | 108.2만 |
|---|
| 2026.05.06 | ₩8,514 | ₩9,343 | ₩8,507 | ₩9,289 | +9.11% | 312.8만 |
|---|
| 2026.05.05 | ₩7,886 | ₩7,893 | ₩7,692 | ₩7,792 | -1.19% | 134.7만 |
|---|
| 2026.05.04 | ₩7,725 | ₩7,926 | ₩7,672 | ₩7,806 | +1.04% | 153.8만 |
|---|
| 2026.05.01 | ₩7,739 | ₩7,859 | ₩7,565 | ₩7,619 | -1.55% | 77.2만 |
|---|
| 2026.04.30 | ₩7,578 | ₩7,692 | ₩7,431 | ₩7,685 | +1.41% | 45.4만 |
|---|
| 2026.04.29 | ₩7,792 | ₩7,792 | ₩7,358 | ₩7,592 | -2.57% | 183.5만 |
|---|
| 2026.04.28 | ₩7,699 | ₩7,886 | ₩7,619 | ₩7,806 | +1.39% | 92.5만 |
|---|
| 2026.04.27 | ₩8,167 | ₩8,253 | ₩7,839 | ₩7,913 | -3.11% | 75.1만 |
|---|
| 2026.04.24 | ₩7,886 | ₩8,253 | ₩7,831 | ₩8,180 | +3.73% | 130.7만 |
|---|
| 2026.04.23 | ₩7,725 | ₩7,872 | ₩7,525 | ₩7,712 | -0.17% | 174.1만 |
|---|
| 2026.04.22 | ₩8,273 | ₩8,327 | ₩8,220 | ₩8,300 | +0.32% | 47.9만 |
|---|
| 2026.04.21 | ₩8,300 | ₩8,420 | ₩8,113 | ₩8,113 | -2.25% | 255.2만 |
|---|
| 2026.04.20 | ₩8,060 | ₩8,207 | ₩7,973 | ₩8,207 | +1.82% | 42.6만 |
|---|
| 2026.04.17 | ₩8,207 | ₩8,253 | ₩8,060 | ₩8,140 | -0.81% | 67.1만 |
|---|
| 2026.04.16 | ₩7,993 | ₩8,173 | ₩7,766 | ₩8,086 | +1.17% | 90만 |
|---|
| 2026.04.15 | ₩8,140 | ₩8,140 | ₩7,953 | ₩8,006 | -1.64% | 90.6만 |
|---|
| 2026.04.14 | ₩7,946 | ₩8,140 | ₩7,859 | ₩8,019 | +0.93% | 67.5만 |
|---|
| 2026.04.13 | ₩7,578 | ₩7,766 | ₩7,418 | ₩7,766 | +2.47% | 86.4만 |
|---|
| 2026.04.10 | ₩7,378 | ₩7,639 | ₩7,378 | ₩7,578 | +2.72% | 112만 |
|---|
| 2026.04.09 | ₩7,284 | ₩7,385 | ₩7,244 | ₩7,271 | -0.18% | 41.5만 |
|---|
| 2026.04.08 | ₩7,512 | ₩7,532 | ₩7,284 | ₩7,418 | -1.25% | 93.8만 |
|---|
| 2026.04.07 | ₩7,071 | ₩7,218 | ₩6,990 | ₩7,218 | +2.08% | 80만 |
|---|
| 2026.04.06 | ₩7,351 | ₩7,377 | ₩7,044 | ₩7,057 | -4.00% | 131만 |
|---|
| 2026.04.02 | ₩7,137 | ₩7,338 | ₩7,097 | ₩7,311 | +2.43% | 66.4만 |
|---|
| 2026.04.01 | ₩7,378 | ₩7,445 | ₩7,284 | ₩7,311 | -0.91% | 79.1만 |
|---|
| 2026.03.31 | ₩7,057 | ₩7,338 | ₩7,030 | ₩7,324 | +3.79% | 70.3만 |
|---|
| 2026.03.30 | ₩7,218 | ₩7,218 | ₩6,830 | ₩6,910 | -4.26% | 80만 |
|---|
| 2026.03.27 | ₩7,204 | ₩7,204 | ₩7,004 | ₩7,151 | -0.74% | 75.3만 |
|---|
| 2026.03.26 | ₩7,298 | ₩7,438 | ₩7,077 | ₩7,164 | -1.83% | 70.8만 |
|---|
| 2026.03.25 | ₩7,284 | ₩7,652 | ₩7,284 | ₩7,619 | +4.59% | 305.2만 |
|---|
| 2026.03.24 | ₩7,017 | ₩7,298 | ₩6,910 | ₩7,218 | +2.86% | 216만 |
|---|
| 2026.03.23 | ₩6,636 | ₩7,176 | ₩6,416 | ₩7,030 | +5.94% | 360.1만 |
|---|
| 2026.03.20 | ₩7,365 | ₩7,498 | ₩6,670 | ₩6,710 | -8.89% | 558.5만 |
|---|
| 2026.03.19 | ₩9,717 | ₩9,904 | ₩9,637 | ₩9,891 | +1.79% | 136.3만 |
|---|
| 2026.03.18 | ₩10,158 | ₩10,198 | ₩9,904 | ₩9,904 | -2.50% | 73.6만 |
|---|
| 2026.03.17 | ₩10,225 | ₩10,425 | ₩10,158 | ₩10,158 | -0.65% | 220.2만 |
|---|
| 2026.03.16 | ₩10,145 | ₩10,325 | ₩10,008 | ₩10,211 | +0.66% | 128.2만 |
|---|
| 2026.03.13 | ₩10,024 | ₩10,078 | ₩9,810 | ₩9,944 | -0.80% | 93.1만 |
|---|
| 2026.03.12 | ₩10,158 | ₩10,211 | ₩9,958 | ₩9,998 | -1.58% | 62.7만 |
|---|
| 2026.03.11 | ₩10,452 | ₩10,598 | ₩10,285 | ₩10,358 | -0.90% | 64.1만 |
|---|
| 2026.03.10 | ₩10,345 | ₩10,439 | ₩10,245 | ₩10,332 | -0.13% | 87.3만 |
|---|
| 2026.03.09 | ₩10,051 | ₩10,365 | ₩9,757 | ₩10,345 | +2.93% | 102.1만 |
|---|
| 2026.03.06 | ₩10,211 | ₩10,412 | ₩10,098 | ₩10,158 | -0.52% | 113.6만 |
|---|
| 2026.03.05 | ₩10,358 | ₩10,559 | ₩10,145 | ₩10,358 | 0.00% | 166.9만 |
|---|
| 2026.03.04 | ₩10,198 | ₩10,641 | ₩10,151 | ₩10,559 | +3.54% | 198.1만 |
|---|
| 2026.03.03 | ₩10,171 | ₩10,249 | ₩9,784 | ₩10,078 | -0.92% | 253.9만 |
|---|
| 2026.03.02 | ₩10,145 | ₩10,399 | ₩10,024 | ₩10,372 | +2.24% | 188.4만 |
|---|
| 2026.02.27 | ₩10,358 | ₩10,599 | ₩10,292 | ₩10,506 | +1.42% | 331.1만 |
|---|
| 2026.02.26 | ₩10,666 | ₩10,719 | ₩10,198 | ₩10,452 | -2.01% | 125.7만 |
|---|
| 2026.02.25 | ₩10,385 | ₩10,987 | ₩10,385 | ₩10,933 | +5.28% | 169만 |
|---|
| 2026.02.24 | ₩10,265 | ₩10,372 | ₩10,091 | ₩10,305 | +0.39% | 66.2만 |
|---|
| 2026.02.23 | ₩10,452 | ₩10,559 | ₩10,158 | ₩10,185 | -2.56% | 127.2만 |
|---|
| 2026.02.20 | ₩10,452 | ₩10,746 | ₩10,445 | ₩10,666 | +2.05% | 94.2만 |
|---|
| 2026.02.19 | ₩10,305 | ₩10,599 | ₩10,265 | ₩10,599 | +2.85% | 229.7만 |
|---|
| 2026.02.18 | ₩10,171 | ₩10,286 | ₩9,964 | ₩10,078 | -0.92% | 78.6만 |
|---|
| 2026.02.17 | ₩10,225 | ₩10,345 | ₩10,011 | ₩10,185 | -0.39% | 92.3만 |
|---|
| 2026.02.13 | ₩10,305 | ₩10,412 | ₩10,158 | ₩10,278 | -0.26% | 86.5만 |
|---|
| 2026.02.12 | ₩10,706 | ₩10,733 | ₩10,211 | ₩10,225 | -4.49% | 117.1만 |
|---|
| 2026.02.11 | ₩11,307 | ₩11,307 | ₩10,726 | ₩10,853 | -4.02% | 114.3만 |
|---|
| 2026.02.10 | ₩11,267 | ₩11,388 | ₩11,094 | ₩11,174 | -0.83% | 64.9만 |
|---|
| 2026.02.09 | ₩11,107 | ₩11,274 | ₩10,940 | ₩11,187 | +0.72% | 83.7만 |
|---|
| 2026.02.06 | ₩10,813 | ₩11,441 | ₩10,693 | ₩11,334 | +4.82% | 89.3만 |
|---|
| 2026.02.05 | ₩11,080 | ₩11,160 | ₩10,107 | ₩10,532 | -4.95% | 108.7만 |
|---|
| 2026.02.04 | ₩11,040 | ₩11,675 | ₩10,947 | ₩11,388 | +3.15% | 396.2만 |
|---|
| 2026.02.03 | ₩10,425 | ₩10,465 | ₩10,024 | ₩10,345 | -0.77% | 142.9만 |
|---|
| 2026.02.02 | ₩10,131 | ₩10,667 | ₩10,091 | ₩10,332 | +1.98% | 108.8만 |
|---|
| 2026.01.30 | ₩10,452 | ₩10,559 | ₩10,111 | ₩10,171 | -2.69% | 86.6만 |
|---|
| 2026.01.29 | ₩10,653 | ₩10,666 | ₩10,165 | ₩10,465 | -1.76% | 125.8만 |
|---|
| 2026.01.28 | ₩11,000 | ₩11,214 | ₩10,853 | ₩10,920 | -0.73% | 158.7만 |
|---|
| 2026.01.27 | ₩10,826 | ₩10,933 | ₩10,492 | ₩10,893 | +0.62% | 121.2만 |
|---|
| 2026.01.26 | ₩10,920 | ₩10,960 | ₩10,739 | ₩10,773 | -1.35% | 131.9만 |
|---|
| 2026.01.23 | ₩11,401 | ₩11,475 | ₩10,920 | ₩11,013 | -3.40% | 188.2만 |
|---|
| 2026.01.22 | ₩11,321 | ₩11,454 | ₩11,180 | ₩11,187 | -1.18% | 117.2만 |
|---|
| 2026.01.21 | ₩11,147 | ₩11,428 | ₩10,993 | ₩11,307 | +1.44% | 215만 |
|---|
| 2026.01.20 | ₩11,067 | ₩11,174 | ₩10,793 | ₩11,094 | +0.24% | 156.4만 |
|---|
| 2026.01.16 | ₩10,786 | ₩11,528 | ₩10,746 | ₩11,441 | +6.07% | 488.8만 |
|---|
| 2026.01.15 | ₩10,439 | ₩10,813 | ₩10,439 | ₩10,706 | +2.56% | 159.7만 |
|---|
| 2026.01.14 | ₩10,425 | ₩10,599 | ₩10,252 | ₩10,439 | +0.13% | 139.3만 |
|---|
| 2026.01.13 | ₩10,933 | ₩10,933 | ₩10,265 | ₩10,552 | -3.48% | 207.9만 |
|---|
| 2026.01.12 | ₩10,906 | ₩11,094 | ₩10,900 | ₩10,987 | +0.74% | 166만 |
|---|
| 2026.01.09 | ₩10,933 | ₩11,194 | ₩10,840 | ₩10,973 | +0.37% | 101.8만 |
|---|
| 2026.01.08 | ₩10,906 | ₩10,940 | ₩10,693 | ₩10,906 | 0.00% | 90.2만 |
|---|
| 2026.01.07 | ₩11,160 | ₩11,199 | ₩10,960 | ₩11,027 | -1.20% | 213.2만 |
|---|
| 2026.01.06 | ₩11,147 | ₩11,174 | ₩10,826 | ₩11,147 | 0.00% | 204.5만 |
|---|
| 2026.01.05 | ₩11,388 | ₩11,501 | ₩10,987 | ₩11,000 | -3.40% | 156.7만 |
|---|
| 2026.01.02 | ₩10,906 | ₩11,361 | ₩10,906 | ₩11,241 | +3.06% | 193.9만 |
|---|
| 2025.12.31 | ₩10,960 | ₩11,040 | ₩10,763 | ₩10,826 | -1.22% | 120만 |
|---|
| 2025.12.30 | ₩11,134 | ₩11,160 | ₩10,960 | ₩10,973 | -1.44% | 135.6만 |
|---|
| 2025.12.29 | ₩11,027 | ₩11,341 | ₩11,013 | ₩11,054 | +0.24% | 112.7만 |
|---|
| 2025.12.26 | ₩11,134 | ₩11,261 | ₩11,080 | ₩11,214 | +0.72% | 113.3만 |
|---|
| 2025.12.24 | ₩11,307 | ₩11,341 | ₩11,227 | ₩11,281 | -0.24% | 37.4만 |
|---|
| 2025.12.23 | ₩11,321 | ₩11,374 | ₩11,187 | ₩11,321 | 0.00% | 72.5만 |
|---|
| 2025.12.22 | ₩11,361 | ₩11,477 | ₩11,328 | ₩11,374 | +0.12% | 152.4만 |
|---|
| 2025.12.19 | ₩10,920 | ₩11,388 | ₩10,920 | ₩11,334 | +3.79% | 154만 |
|---|
| 2025.12.18 | ₩11,254 | ₩11,348 | ₩10,749 | ₩10,853 | -3.56% | 147.6만 |
|---|
| 2025.12.17 | ₩11,695 | ₩11,855 | ₩11,140 | ₩11,160 | -4.57% | 144.6만 |
|---|
| 2025.12.16 | ₩11,575 | ₩11,862 | ₩11,541 | ₩11,775 | +1.73% | 116만 |
|---|
| 2025.12.15 | ₩12,109 | ₩12,123 | ₩11,628 | ₩11,655 | -3.75% | 146.9만 |
|---|
| 2025.12.12 | ₩12,390 | ₩12,617 | ₩11,936 | ₩11,962 | -3.45% | 112만 |
|---|
| 2025.12.11 | ₩12,510 | ₩12,510 | ₩12,109 | ₩12,497 | -0.11% | 137.5만 |
|---|
| 2025.12.10 | ₩12,858 | ₩12,911 | ₩12,657 | ₩12,858 | 0.00% | 131만 |
|---|
| 2025.12.09 | ₩12,965 | ₩12,992 | ₩12,758 | ₩12,885 | -0.62% | 80.2만 |
|---|
| 2025.12.08 | ₩12,965 | ₩13,098 | ₩12,791 | ₩12,951 | -0.10% | 129.7만 |
|---|
| 2025.12.05 | ₩12,604 | ₩12,804 | ₩12,470 | ₩12,791 | +1.48% | 229.1만 |
|---|
| 2025.12.04 | ₩12,444 | ₩12,644 | ₩12,326 | ₩12,631 | +1.50% | 114만 |
|---|
| 2025.12.03 | ₩12,564 | ₩12,738 | ₩12,457 | ₩12,738 | +1.38% | 69.6만 |
|---|
| 2025.12.02 | ₩12,644 | ₩12,818 | ₩12,490 | ₩12,497 | -1.16% | 85.3만 |
|---|
| 2025.12.01 | ₩12,510 | ₩12,724 | ₩12,350 | ₩12,591 | +0.64% | 75만 |
|---|
| 2025.11.28 | ₩12,537 | ₩12,724 | ₩12,430 | ₩12,711 | +1.39% | 36.9만 |
|---|
| 2025.11.26 | ₩12,671 | ₩12,751 | ₩12,497 | ₩12,644 | -0.21% | 75.8만 |
|---|
| 2025.11.25 | ₩12,343 | ₩12,517 | ₩12,016 | ₩12,484 | +1.14% | 76.2만 |
|---|
| 2025.11.24 | ₩12,377 | ₩12,738 | ₩12,270 | ₩12,698 | +2.59% | 131.7만 |
|---|
| 2025.11.21 | ₩12,243 | ₩12,425 | ₩11,869 | ₩12,270 | +0.22% | 102.6만 |
|---|
| 2025.11.20 | ₩13,312 | ₩13,366 | ₩12,043 | ₩12,109 | -9.04% | 90.2만 |
|---|
| 2025.11.19 | ₩13,366 | ₩13,459 | ₩12,858 | ₩13,018 | -2.60% | 66.9만 |
|---|
| 2025.11.18 | ₩13,165 | ₩13,687 | ₩12,943 | ₩13,366 | +1.52% | 81.8만 |
|---|
| 2025.11.17 | ₩13,660 | ₩13,687 | ₩12,992 | ₩13,139 | -3.82% | 81.1만 |
|---|
| 2025.11.14 | ₩13,072 | ₩14,141 | ₩12,951 | ₩13,780 | +5.42% | 119.1만 |
|---|
| 2025.11.13 | ₩14,368 | ₩14,422 | ₩13,312 | ₩13,459 | -6.33% | 123.9만 |
|---|
| 2025.11.12 | ₩15,157 | ₩15,250 | ₩14,602 | ₩14,702 | -3.00% | 120.2만 |
|---|
| 2025.11.11 | ₩15,504 | ₩15,504 | ₩14,943 | ₩15,023 | -3.10% | 56만 |
|---|
| 2025.11.10 | ₩15,852 | ₩15,905 | ₩15,391 | ₩15,504 | -2.19% | 74.3만 |
|---|
| 2025.11.07 | ₩15,317 | ₩15,417 | ₩14,756 | ₩15,304 | -0.09% | 157만 |
|---|
| 2025.11.06 | ₩16,413 | ₩16,440 | ₩15,510 | ₩15,518 | -5.46% | 126.8만 |
|---|
| 2025.11.05 | ₩17,603 | ₩18,157 | ₩16,600 | ₩16,614 | -5.62% | 208.2만 |
|---|
| 2025.11.04 | ₩18,926 | ₩19,126 | ₩18,458 | ₩18,525 | -2.12% | 76.7만 |
|---|
| 2025.11.03 | ₩20,156 | ₩20,229 | ₩19,474 | ₩19,487 | -3.32% | 97.8만 |
|---|
| 2025.10.31 | ₩19,795 | ₩19,928 | ₩19,594 | ₩19,902 | +0.54% | 97.3만 |
|---|
| 2025.10.30 | ₩19,621 | ₩19,781 | ₩19,407 | ₩19,407 | -1.09% | 46.1만 |
|---|
| 2025.10.29 | ₩20,583 | ₩20,650 | ₩19,942 | ₩20,236 | -1.69% | 59.4만 |
|---|
| 2025.10.28 | ₩20,035 | ₩20,557 | ₩19,915 | ₩20,102 | +0.33% | 57.6만 |
|---|
| 2025.10.27 | ₩19,380 | ₩19,969 | ₩19,380 | ₩19,942 | +2.90% | 76.4만 |
|---|
| 2025.10.24 | ₩19,020 | ₩19,354 | ₩18,873 | ₩18,873 | -0.77% | 79.2만 |
|---|
| 2025.10.23 | ₩20,049 | ₩20,075 | ₩18,533 | ₩18,792 | -6.27% | 156만 |
|---|
| 2025.10.22 | ₩21,452 | ₩21,452 | ₩19,875 | ₩20,811 | -2.99% | 106.6만 |
|---|
| 2025.10.21 | ₩21,439 | ₩21,558 | ₩21,198 | ₩21,399 | -0.19% | 62.9만 |
|---|
| 2025.10.20 | ₩21,412 | ₩21,840 | ₩21,345 | ₩21,452 | +0.19% | 125만 |
|---|
| 2025.10.17 | ₩20,891 | ₩21,024 | ₩20,329 | ₩20,570 | -1.54% | 97.2만 |
|---|
| 2025.10.16 | ₩21,131 | ₩21,840 | ₩20,891 | ₩21,118 | -0.06% | 54.5만 |
|---|
| 2025.10.15 | ₩22,388 | ₩22,575 | ₩21,786 | ₩22,201 | -0.84% | 66.2만 |
|---|
| 2025.10.14 | ₩22,214 | ₩22,588 | ₩21,760 | ₩21,840 | -1.68% | 33만 |
|---|
| 2025.10.13 | ₩22,321 | ₩22,682 | ₩22,134 | ₩22,441 | +0.54% | 48.5만 |
|---|
| 2025.10.10 | ₩23,484 | ₩23,617 | ₩21,532 | ₩21,612 | -7.97% | 101만 |
|---|