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 | ₩7,353 | ₩7,353 | ₩6,906 | ₩7,126 | -3.09% | 115.9만 |
| 2026.10.08 | ₩7,380 | ₩7,381 | ₩7,106 | ₩7,246 | -1.81% | 111.2만 |
| 2026.10.07 | ₩7,313 | ₩7,673 | ₩7,286 | ₩7,593 | +3.83% | 102.6만 |
| 2026.10.06 | ₩7,406 | ₩7,540 | ₩7,339 | ₩7,406 | 0.00% | 65.4만 |
| 2026.10.05 | ₩7,420 | ₩7,460 | ₩7,299 | ₩7,339 | -1.08% | 72.2만 |
| 2026.10.02 | ₩7,273 | ₩7,488 | ₩7,213 | ₩7,406 | +1.83% | 153.3만 |
| 2026.10.01 | ₩6,939 | ₩7,153 | ₩6,859 | ₩7,139 | +2.88% | 80.6만 |
| 2026.09.30 | ₩7,219 | ₩7,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,113 |
| -1.48% |
| 90.7만 |
| 2026.09.29 | ₩7,273 | ₩7,326 | ₩7,059 | ₩7,086 | -2.57% | 65.7만 |
|---|
| 2026.09.28 | ₩7,339 | ₩7,359 | ₩7,061 | ₩7,179 | -2.18% | 95.5만 |
|---|
| 2026.09.25 | ₩7,299 | ₩7,460 | ₩7,279 | ₩7,380 | +1.10% | 139.5만 |
|---|
| 2026.09.24 | ₩7,179 | ₩7,326 | ₩7,113 | ₩7,259 | +1.12% | 66.4만 |
|---|
| 2026.09.23 | ₩7,460 | ₩7,513 | ₩7,293 | ₩7,380 | -1.07% | 78.3만 |
|---|
| 2026.09.22 | ₩7,366 | ₩7,406 | ₩7,253 | ₩7,380 | +0.18% | 73.6만 |
|---|
| 2026.09.21 | ₩7,219 | ₩7,400 | ₩7,186 | ₩7,339 | +1.66% | 160만 |
|---|
| 2026.09.18 | ₩7,086 | ₩7,113 | ₩6,966 | ₩7,073 | -0.19% | 116.1만 |
|---|
| 2026.09.17 | ₩6,872 | ₩7,199 | ₩6,819 | ₩7,113 | +3.50% | 155.1만 |
|---|
| 2026.09.16 | ₩6,632 | ₩6,806 | ₩6,532 | ₩6,792 | +2.41% | 129.5만 |
|---|
| 2026.09.15 | ₩6,806 | ₩6,859 | ₩6,552 | ₩6,579 | -3.33% | 156.1만 |
|---|
| 2026.09.14 | ₩6,886 | ₩6,946 | ₩6,675 | ₩6,752 | -1.94% | 188.7만 |
|---|
| 2026.09.11 | ₩6,899 | ₩7,266 | ₩6,846 | ₩7,246 | +5.03% | 236.6만 |
|---|
| 2026.09.10 | ₩6,912 | ₩7,079 | ₩6,806 | ₩6,819 | -1.35% | 87.8만 |
|---|
| 2026.09.09 | ₩7,339 | ₩7,349 | ₩7,166 | ₩7,193 | -2.00% | 303.1만 |
|---|
| 2026.09.08 | ₩7,273 | ₩7,526 | ₩7,273 | ₩7,393 | +1.65% | 118.2만 |
|---|
| 2026.09.04 | ₩7,193 | ₩7,406 | ₩7,131 | ₩7,259 | +0.93% | 217.6만 |
|---|
| 2026.09.03 | ₩6,872 | ₩7,153 | ₩6,752 | ₩7,126 | +3.69% | 237.2만 |
|---|
| 2026.09.02 | ₩7,139 | ₩7,166 | ₩6,859 | ₩7,099 | -0.56% | 108.7만 |
|---|
| 2026.09.01 | ₩6,939 | ₩7,066 | ₩6,852 | ₩6,993 | +0.77% | 59.5만 |
|---|
| 2026.08.31 | ₩6,939 | ₩7,119 | ₩6,912 | ₩7,073 | +1.92% | 51.2만 |
|---|
| 2026.08.28 | ₩7,179 | ₩7,246 | ₩7,013 | ₩7,073 | -1.49% | 83.5만 |
|---|
| 2026.08.27 | ₩7,179 | ₩7,273 | ₩7,066 | ₩7,179 | 0.00% | 90.6만 |
|---|
| 2026.08.26 | ₩7,206 | ₩7,246 | ₩7,119 | ₩7,153 | -0.74% | 85.5만 |
|---|
| 2026.08.25 | ₩6,952 | ₩7,273 | ₩6,926 | ₩7,246 | +4.22% | 100만 |
|---|
| 2026.08.24 | ₩6,966 | ₩6,993 | ₩6,579 | ₩6,766 | -2.87% | 159.9만 |
|---|
| 2026.08.21 | ₩7,086 | ₩7,106 | ₩6,939 | ₩7,086 | 0.00% | 96.5만 |
|---|
| 2026.08.20 | ₩7,046 | ₩7,266 | ₩6,786 | ₩6,939 | -1.52% | 129.6만 |
|---|
| 2026.08.19 | ₩7,193 | ₩7,263 | ₩6,926 | ₩7,086 | -1.48% | 136.3만 |
|---|
| 2026.08.18 | ₩7,179 | ₩7,313 | ₩7,013 | ₩7,206 | +0.37% | 72.1만 |
|---|
| 2026.08.17 | ₩7,460 | ₩7,500 | ₩7,246 | ₩7,339 | -1.61% | 95.7만 |
|---|
| 2026.08.14 | ₩7,473 | ₩7,680 | ₩7,406 | ₩7,580 | +1.43% | 93.5만 |
|---|
| 2026.08.13 | ₩7,259 | ₩7,980 | ₩7,246 | ₩7,446 | +2.57% | 190만 |
|---|
| 2026.08.12 | ₩6,872 | ₩7,359 | ₩6,712 | ₩7,273 | +5.83% | 298.3만 |
|---|
| 2026.08.11 | ₩6,459 | ₩6,485 | ₩6,265 | ₩6,405 | -0.83% | 129.7만 |
|---|
| 2026.08.10 | ₩6,392 | ₩6,632 | ₩6,339 | ₩6,339 | -0.84% | 110.3만 |
|---|
| 2026.08.07 | ₩6,152 | ₩6,319 | ₩6,078 | ₩6,299 | +2.39% | 63.6만 |
|---|
| 2026.08.06 | ₩6,165 | ₩6,259 | ₩6,032 | ₩6,045 | -1.95% | 57.6만 |
|---|
| 2026.08.05 | ₩6,552 | ₩6,552 | ₩6,299 | ₩6,312 | -3.67% | 79.4만 |
|---|
| 2026.08.04 | ₩6,179 | ₩6,552 | ₩6,113 | ₩6,525 | +5.62% | 103.1만 |
|---|
| 2026.08.03 | ₩5,965 | ₩6,085 | ₩5,838 | ₩6,058 | +1.57% | 49.6만 |
|---|
| 2026.07.31 | ₩6,018 | ₩6,138 | ₩5,785 | ₩6,005 | -0.22% | 91.8만 |
|---|
| 2026.07.30 | ₩5,671 | ₩5,952 | ₩5,671 | ₩5,872 | +3.53% | 73.3만 |
|---|
| 2026.07.29 | ₩6,085 | ₩6,085 | ₩5,565 | ₩5,591 | -8.11% | 88.3만 |
|---|
| 2026.07.28 | ₩6,125 | ₩6,179 | ₩5,865 | ₩6,112 | -0.22% | 64만 |
|---|
| 2026.07.27 | ₩6,485 | ₩6,552 | ₩6,148 | ₩6,365 | -1.85% | 96만 |
|---|
| 2026.07.24 | ₩6,565 | ₩6,619 | ₩6,272 | ₩6,432 | -2.03% | 80.3만 |
|---|
| 2026.07.23 | ₩6,499 | ₩6,852 | ₩6,459 | ₩6,592 | +1.44% | 111만 |
|---|
| 2026.07.22 | ₩6,392 | ₩6,926 | ₩6,272 | ₩6,619 | +3.55% | 190.9만 |
|---|
| 2026.07.21 | ₩5,578 | ₩5,765 | ₩5,551 | ₩5,765 | +3.35% | 68.1만 |
|---|
| 2026.07.20 | ₩5,565 | ₩5,578 | ₩5,431 | ₩5,431 | -2.40% | 47.6만 |
|---|
| 2026.07.17 | ₩5,538 | ₩5,685 | ₩5,324 | ₩5,511 | -0.48% | 71.3만 |
|---|
| 2026.07.16 | ₩6,058 | ₩6,058 | ₩5,585 | ₩5,605 | -7.49% | 104.6만 |
|---|
| 2026.07.15 | ₩6,379 | ₩6,432 | ₩6,045 | ₩6,205 | -2.72% | 70.5만 |
|---|
| 2026.07.14 | ₩6,352 | ₩6,385 | ₩6,252 | ₩6,325 | -0.42% | 28.5만 |
|---|
| 2026.07.13 | ₩6,352 | ₩6,392 | ₩6,219 | ₩6,299 | -0.84% | 47.3만 |
|---|
| 2026.07.10 | ₩6,405 | ₩6,539 | ₩6,339 | ₩6,432 | +0.42% | 52.5만 |
|---|
| 2026.07.09 | ₩6,445 | ₩6,512 | ₩6,352 | ₩6,365 | -1.24% | 40.1만 |
|---|
| 2026.07.08 | ₩6,005 | ₩6,459 | ₩6,005 | ₩6,445 | +7.33% | 74만 |
|---|
| 2026.07.07 | ₩6,152 | ₩6,179 | ₩5,860 | ₩6,045 | -1.74% | 73.3만 |
|---|
| 2026.07.06 | ₩6,299 | ₩6,325 | ₩6,132 | ₩6,245 | -0.85% | 77.2만 |
|---|
| 2026.07.02 | ₩6,405 | ₩6,579 | ₩6,105 | ₩6,192 | -3.33% | 107.2만 |
|---|
| 2026.07.01 | ₩6,539 | ₩6,594 | ₩6,372 | ₩6,419 | -1.84% | 123.2만 |
|---|
| 2026.06.30 | ₩6,552 | ₩6,852 | ₩6,492 | ₩6,752 | +3.05% | 79.9만 |
|---|
| 2026.06.29 | ₩7,019 | ₩7,059 | ₩6,392 | ₩6,459 | -7.98% | 234.1만 |
|---|
| 2026.06.26 | ₩6,966 | ₩7,099 | ₩6,899 | ₩6,979 | +0.19% | 63.2만 |
|---|
| 2026.06.25 | ₩7,313 | ₩7,380 | ₩7,046 | ₩7,073 | -3.28% | 59.7만 |
|---|
| 2026.06.24 | ₩7,473 | ₩7,526 | ₩7,153 | ₩7,313 | -2.14% | 76.3만 |
|---|
| 2026.06.23 | ₩7,460 | ₩7,632 | ₩7,366 | ₩7,446 | -0.18% | 59.5만 |
|---|
| 2026.06.22 | ₩7,233 | ₩8,087 | ₩7,233 | ₩7,820 | +8.12% | 177.5만 |
|---|
| 2026.06.18 | ₩6,565 | ₩7,039 | ₩6,552 | ₩6,979 | +6.30% | 80.2만 |
|---|
| 2026.06.17 | ₩6,886 | ₩6,919 | ₩6,539 | ₩6,552 | -4.84% | 99.9만 |
|---|
| 2026.06.16 | ₩7,113 | ₩7,113 | ₩6,795 | ₩6,819 | -4.13% | 106.6만 |
|---|
| 2026.06.15 | ₩7,286 | ₩7,319 | ₩7,099 | ₩7,113 | -2.38% | 117만 |
|---|
| 2026.06.12 | ₩7,079 | ₩7,279 | ₩6,806 | ₩7,033 | -0.66% | 164.3만 |
|---|
| 2026.06.11 | ₩6,726 | ₩7,333 | ₩6,659 | ₩7,313 | +8.73% | 206.7만 |
|---|
| 2026.06.10 | ₩8,380 | ₩8,530 | ₩6,839 | ₩6,912 | -17.52% | 305.4만 |
|---|
| 2026.06.09 | ₩10,222 | ₩10,249 | ₩8,847 | ₩9,381 | -8.22% | 90.5만 |
|---|
| 2026.06.08 | ₩10,062 | ₩10,215 | ₩9,735 | ₩10,075 | +0.13% | 63.5만 |
|---|
| 2026.06.05 | ₩10,275 | ₩10,302 | ₩9,488 | ₩9,581 | -6.75% | 138.7만 |
|---|
| 2026.06.04 | ₩10,249 | ₩10,769 | ₩10,249 | ₩10,596 | +3.39% | 84.8만 |
|---|
| 2026.06.03 | ₩11,316 | ₩11,383 | ₩10,602 | ₩10,902 | -3.66% | 158.5만 |
|---|
| 2026.06.02 | ₩11,116 | ₩11,636 | ₩11,109 | ₩11,410 | +2.64% | 134.4만 |
|---|
| 2026.06.01 | ₩10,555 | ₩11,036 | ₩10,555 | ₩10,782 | +2.15% | 144.9만 |
|---|
| 2026.05.29 | ₩10,382 | ₩11,116 | ₩10,302 | ₩10,676 | +2.83% | 175.3만 |
|---|
| 2026.05.28 | ₩9,074 | ₩10,202 | ₩8,981 | ₩9,701 | +6.91% | 165.8만 |
|---|
| 2026.05.27 | ₩9,288 | ₩9,395 | ₩9,034 | ₩9,288 | 0.00% | 146.1만 |
|---|
| 2026.05.26 | ₩8,874 | ₩9,248 | ₩8,767 | ₩9,088 | +2.41% | 94.7만 |
|---|
| 2026.05.22 | ₩8,540 | ₩8,854 | ₩8,527 | ₩8,767 | +2.66% | 160.8만 |
|---|
| 2026.05.21 | ₩8,447 | ₩8,540 | ₩8,307 | ₩8,487 | +0.47% | 44.7만 |
|---|
| 2026.05.20 | ₩8,167 | ₩8,702 | ₩8,133 | ₩8,634 | +5.72% | 83.2만 |
|---|
| 2026.05.19 | ₩7,967 | ₩8,207 | ₩7,793 | ₩8,033 | +0.84% | 51.3만 |
|---|
| 2026.05.18 | ₩8,140 | ₩8,180 | ₩7,800 | ₩8,087 | -0.66% | 95.1만 |
|---|
| 2026.05.15 | ₩8,327 | ₩8,327 | ₩8,040 | ₩8,140 | -2.24% | 101.5만 |
|---|
| 2026.05.14 | ₩8,367 | ₩8,701 | ₩8,220 | ₩8,581 | +2.55% | 110.3만 |
|---|
| 2026.05.13 | ₩8,714 | ₩8,714 | ₩8,440 | ₩8,500 | -2.45% | 76.1만 |
|---|
| 2026.05.12 | ₩8,781 | ₩8,814 | ₩8,290 | ₩8,687 | -1.06% | 63.4만 |
|---|
| 2026.05.11 | ₩9,101 | ₩9,416 | ₩8,821 | ₩8,847 | -2.79% | 75만 |
|---|
| 2026.05.08 | ₩8,887 | ₩9,261 | ₩8,661 | ₩9,208 | +3.60% | 93.4만 |
|---|
| 2026.05.07 | ₩8,981 | ₩9,294 | ₩8,754 | ₩8,861 | -1.34% | 108.2만 |
|---|
| 2026.05.06 | ₩8,500 | ₩9,328 | ₩8,494 | ₩9,274 | +9.11% | 312.8만 |
|---|
| 2026.05.05 | ₩7,873 | ₩7,880 | ₩7,680 | ₩7,780 | -1.19% | 134.7만 |
|---|
| 2026.05.04 | ₩7,713 | ₩7,913 | ₩7,660 | ₩7,793 | +1.04% | 153.8만 |
|---|
| 2026.05.01 | ₩7,726 | ₩7,847 | ₩7,553 | ₩7,606 | -1.55% | 77.2만 |
|---|
| 2026.04.30 | ₩7,566 | ₩7,680 | ₩7,420 | ₩7,673 | +1.41% | 45.4만 |
|---|
| 2026.04.29 | ₩7,780 | ₩7,780 | ₩7,346 | ₩7,580 | -2.57% | 183.5만 |
|---|
| 2026.04.28 | ₩7,686 | ₩7,873 | ₩7,606 | ₩7,793 | +1.39% | 92.5만 |
|---|
| 2026.04.27 | ₩8,153 | ₩8,240 | ₩7,827 | ₩7,900 | -3.11% | 75.1만 |
|---|
| 2026.04.24 | ₩7,873 | ₩8,240 | ₩7,819 | ₩8,167 | +3.73% | 130.7만 |
|---|
| 2026.04.23 | ₩7,713 | ₩7,860 | ₩7,513 | ₩7,700 | -0.17% | 174.1만 |
|---|
| 2026.04.22 | ₩8,260 | ₩8,314 | ₩8,207 | ₩8,287 | +0.32% | 47.9만 |
|---|
| 2026.04.21 | ₩8,287 | ₩8,407 | ₩8,100 | ₩8,100 | -2.25% | 255.2만 |
|---|
| 2026.04.20 | ₩8,047 | ₩8,194 | ₩7,960 | ₩8,194 | +1.82% | 42.6만 |
|---|
| 2026.04.17 | ₩8,194 | ₩8,240 | ₩8,047 | ₩8,127 | -0.81% | 67.1만 |
|---|
| 2026.04.16 | ₩7,980 | ₩8,160 | ₩7,753 | ₩8,073 | +1.17% | 90만 |
|---|
| 2026.04.15 | ₩8,127 | ₩8,127 | ₩7,940 | ₩7,993 | -1.64% | 90.6만 |
|---|
| 2026.04.14 | ₩7,933 | ₩8,127 | ₩7,847 | ₩8,007 | +0.93% | 67.5만 |
|---|
| 2026.04.13 | ₩7,566 | ₩7,753 | ₩7,406 | ₩7,753 | +2.47% | 86.4만 |
|---|
| 2026.04.10 | ₩7,366 | ₩7,626 | ₩7,366 | ₩7,566 | +2.72% | 112만 |
|---|
| 2026.04.09 | ₩7,273 | ₩7,373 | ₩7,233 | ₩7,259 | -0.18% | 41.5만 |
|---|
| 2026.04.08 | ₩7,500 | ₩7,520 | ₩7,273 | ₩7,406 | -1.25% | 93.8만 |
|---|
| 2026.04.07 | ₩7,059 | ₩7,206 | ₩6,979 | ₩7,206 | +2.08% | 80만 |
|---|
| 2026.04.06 | ₩7,339 | ₩7,365 | ₩7,033 | ₩7,046 | -4.00% | 131만 |
|---|
| 2026.04.02 | ₩7,126 | ₩7,326 | ₩7,086 | ₩7,299 | +2.43% | 66.4만 |
|---|
| 2026.04.01 | ₩7,366 | ₩7,433 | ₩7,273 | ₩7,299 | -0.91% | 79.1만 |
|---|
| 2026.03.31 | ₩7,046 | ₩7,326 | ₩7,019 | ₩7,313 | +3.79% | 70.3만 |
|---|
| 2026.03.30 | ₩7,206 | ₩7,206 | ₩6,819 | ₩6,899 | -4.26% | 80만 |
|---|
| 2026.03.27 | ₩7,193 | ₩7,193 | ₩6,993 | ₩7,139 | -0.74% | 75.3만 |
|---|
| 2026.03.26 | ₩7,286 | ₩7,426 | ₩7,066 | ₩7,153 | -1.83% | 70.8만 |
|---|
| 2026.03.25 | ₩7,273 | ₩7,640 | ₩7,273 | ₩7,606 | +4.59% | 305.2만 |
|---|
| 2026.03.24 | ₩7,006 | ₩7,286 | ₩6,899 | ₩7,206 | +2.86% | 216만 |
|---|
| 2026.03.23 | ₩6,626 | ₩7,165 | ₩6,405 | ₩7,019 | +5.94% | 360.1만 |
|---|
| 2026.03.20 | ₩7,353 | ₩7,486 | ₩6,659 | ₩6,699 | -8.89% | 558.5만 |
|---|
| 2026.03.19 | ₩9,701 | ₩9,888 | ₩9,621 | ₩9,875 | +1.79% | 136.3만 |
|---|
| 2026.03.18 | ₩10,142 | ₩10,182 | ₩9,888 | ₩9,888 | -2.50% | 73.6만 |
|---|
| 2026.03.17 | ₩10,209 | ₩10,409 | ₩10,142 | ₩10,142 | -0.65% | 220.2만 |
|---|
| 2026.03.16 | ₩10,128 | ₩10,309 | ₩9,992 | ₩10,195 | +0.66% | 128.2만 |
|---|
| 2026.03.13 | ₩10,008 | ₩10,062 | ₩9,795 | ₩9,928 | -0.80% | 93.1만 |
|---|
| 2026.03.12 | ₩10,142 | ₩10,195 | ₩9,942 | ₩9,982 | -1.58% | 62.7만 |
|---|
| 2026.03.11 | ₩10,435 | ₩10,581 | ₩10,269 | ₩10,342 | -0.90% | 64.1만 |
|---|
| 2026.03.10 | ₩10,329 | ₩10,422 | ₩10,229 | ₩10,315 | -0.13% | 87.3만 |
|---|
| 2026.03.09 | ₩10,035 | ₩10,349 | ₩9,741 | ₩10,329 | +2.93% | 102.1만 |
|---|
| 2026.03.06 | ₩10,195 | ₩10,395 | ₩10,082 | ₩10,142 | -0.52% | 113.6만 |
|---|
| 2026.03.05 | ₩10,342 | ₩10,542 | ₩10,128 | ₩10,342 | 0.00% | 166.9만 |
|---|
| 2026.03.04 | ₩10,182 | ₩10,624 | ₩10,135 | ₩10,542 | +3.54% | 198.1만 |
|---|
| 2026.03.03 | ₩10,155 | ₩10,233 | ₩9,768 | ₩10,062 | -0.92% | 253.9만 |
|---|
| 2026.03.02 | ₩10,128 | ₩10,382 | ₩10,008 | ₩10,355 | +2.24% | 188.4만 |
|---|
| 2026.02.27 | ₩10,342 | ₩10,582 | ₩10,275 | ₩10,489 | +1.42% | 331.1만 |
|---|
| 2026.02.26 | ₩10,649 | ₩10,702 | ₩10,182 | ₩10,435 | -2.01% | 125.7만 |
|---|
| 2026.02.25 | ₩10,369 | ₩10,969 | ₩10,369 | ₩10,916 | +5.28% | 169만 |
|---|
| 2026.02.24 | ₩10,249 | ₩10,355 | ₩10,075 | ₩10,289 | +0.39% | 66.2만 |
|---|
| 2026.02.23 | ₩10,435 | ₩10,542 | ₩10,142 | ₩10,169 | -2.56% | 127.2만 |
|---|
| 2026.02.20 | ₩10,435 | ₩10,729 | ₩10,429 | ₩10,649 | +2.05% | 94.2만 |
|---|
| 2026.02.19 | ₩10,289 | ₩10,582 | ₩10,249 | ₩10,582 | +2.85% | 229.7만 |
|---|
| 2026.02.18 | ₩10,155 | ₩10,270 | ₩9,948 | ₩10,062 | -0.92% | 78.6만 |
|---|
| 2026.02.17 | ₩10,209 | ₩10,329 | ₩9,995 | ₩10,169 | -0.39% | 92.3만 |
|---|
| 2026.02.13 | ₩10,289 | ₩10,395 | ₩10,142 | ₩10,262 | -0.26% | 86.5만 |
|---|
| 2026.02.12 | ₩10,689 | ₩10,716 | ₩10,195 | ₩10,209 | -4.49% | 117.1만 |
|---|
| 2026.02.11 | ₩11,289 | ₩11,289 | ₩10,709 | ₩10,836 | -4.02% | 114.3만 |
|---|
| 2026.02.10 | ₩11,249 | ₩11,370 | ₩11,076 | ₩11,156 | -0.83% | 64.9만 |
|---|
| 2026.02.09 | ₩11,089 | ₩11,256 | ₩10,922 | ₩11,169 | +0.72% | 83.7만 |
|---|
| 2026.02.06 | ₩10,796 | ₩11,423 | ₩10,676 | ₩11,316 | +4.82% | 89.3만 |
|---|
| 2026.02.05 | ₩11,063 | ₩11,143 | ₩10,091 | ₩10,515 | -4.95% | 108.7만 |
|---|
| 2026.02.04 | ₩11,023 | ₩11,656 | ₩10,929 | ₩11,370 | +3.15% | 396.2만 |
|---|
| 2026.02.03 | ₩10,409 | ₩10,449 | ₩10,008 | ₩10,329 | -0.77% | 142.9만 |
|---|
| 2026.02.02 | ₩10,115 | ₩10,650 | ₩10,075 | ₩10,315 | +1.98% | 108.8만 |
|---|
| 2026.01.30 | ₩10,435 | ₩10,542 | ₩10,095 | ₩10,155 | -2.69% | 86.6만 |
|---|
| 2026.01.29 | ₩10,636 | ₩10,649 | ₩10,148 | ₩10,449 | -1.76% | 125.8만 |
|---|
| 2026.01.28 | ₩10,983 | ₩11,196 | ₩10,836 | ₩10,902 | -0.73% | 158.7만 |
|---|
| 2026.01.27 | ₩10,809 | ₩10,916 | ₩10,475 | ₩10,876 | +0.62% | 121.2만 |
|---|
| 2026.01.26 | ₩10,902 | ₩10,942 | ₩10,722 | ₩10,756 | -1.35% | 131.9만 |
|---|
| 2026.01.23 | ₩11,383 | ₩11,456 | ₩10,902 | ₩10,996 | -3.40% | 188.2만 |
|---|
| 2026.01.22 | ₩11,303 | ₩11,436 | ₩11,163 | ₩11,169 | -1.18% | 117.2만 |
|---|
| 2026.01.21 | ₩11,129 | ₩11,410 | ₩10,976 | ₩11,289 | +1.44% | 215만 |
|---|
| 2026.01.20 | ₩11,049 | ₩11,156 | ₩10,776 | ₩11,076 | +0.24% | 156.4만 |
|---|
| 2026.01.16 | ₩10,769 | ₩11,510 | ₩10,729 | ₩11,423 | +6.07% | 488.8만 |
|---|
| 2026.01.15 | ₩10,422 | ₩10,796 | ₩10,422 | ₩10,689 | +2.56% | 159.7만 |
|---|
| 2026.01.14 | ₩10,409 | ₩10,582 | ₩10,235 | ₩10,422 | +0.13% | 139.3만 |
|---|
| 2026.01.13 | ₩10,916 | ₩10,916 | ₩10,249 | ₩10,535 | -3.48% | 207.9만 |
|---|
| 2026.01.12 | ₩10,889 | ₩11,076 | ₩10,882 | ₩10,969 | +0.74% | 166만 |
|---|
| 2026.01.09 | ₩10,916 | ₩11,176 | ₩10,822 | ₩10,956 | +0.37% | 101.8만 |
|---|
| 2026.01.08 | ₩10,889 | ₩10,922 | ₩10,676 | ₩10,889 | 0.00% | 90.2만 |
|---|
| 2026.01.07 | ₩11,143 | ₩11,181 | ₩10,942 | ₩11,009 | -1.20% | 213.2만 |
|---|
| 2026.01.06 | ₩11,129 | ₩11,156 | ₩10,809 | ₩11,129 | 0.00% | 204.5만 |
|---|
| 2026.01.05 | ₩11,370 | ₩11,483 | ₩10,969 | ₩10,983 | -3.40% | 156.7만 |
|---|
| 2026.01.02 | ₩10,889 | ₩11,343 | ₩10,889 | ₩11,223 | +3.06% | 193.9만 |
|---|
| 2025.12.31 | ₩10,942 | ₩11,023 | ₩10,746 | ₩10,809 | -1.22% | 120만 |
|---|
| 2025.12.30 | ₩11,116 | ₩11,143 | ₩10,942 | ₩10,956 | -1.44% | 135.6만 |
|---|
| 2025.12.29 | ₩11,009 | ₩11,323 | ₩10,996 | ₩11,036 | +0.24% | 112.7만 |
|---|
| 2025.12.26 | ₩11,116 | ₩11,243 | ₩11,063 | ₩11,196 | +0.72% | 113.3만 |
|---|
| 2025.12.24 | ₩11,289 | ₩11,323 | ₩11,209 | ₩11,263 | -0.24% | 37.4만 |
|---|
| 2025.12.23 | ₩11,303 | ₩11,356 | ₩11,169 | ₩11,303 | 0.00% | 72.5만 |
|---|
| 2025.12.22 | ₩11,343 | ₩11,459 | ₩11,309 | ₩11,356 | +0.12% | 152.4만 |
|---|
| 2025.12.19 | ₩10,902 | ₩11,370 | ₩10,902 | ₩11,316 | +3.79% | 154만 |
|---|
| 2025.12.18 | ₩11,236 | ₩11,329 | ₩10,732 | ₩10,836 | -3.56% | 147.6만 |
|---|
| 2025.12.17 | ₩11,676 | ₩11,837 | ₩11,123 | ₩11,143 | -4.57% | 144.6만 |
|---|
| 2025.12.16 | ₩11,556 | ₩11,843 | ₩11,523 | ₩11,757 | +1.73% | 116만 |
|---|
| 2025.12.15 | ₩12,090 | ₩12,103 | ₩11,610 | ₩11,636 | -3.75% | 146.9만 |
|---|
| 2025.12.12 | ₩12,370 | ₩12,597 | ₩11,917 | ₩11,943 | -3.45% | 112만 |
|---|
| 2025.12.11 | ₩12,490 | ₩12,490 | ₩12,090 | ₩12,477 | -0.11% | 137.5만 |
|---|
| 2025.12.10 | ₩12,837 | ₩12,891 | ₩12,637 | ₩12,837 | 0.00% | 131만 |
|---|
| 2025.12.09 | ₩12,944 | ₩12,971 | ₩12,737 | ₩12,864 | -0.62% | 80.2만 |
|---|
| 2025.12.08 | ₩12,944 | ₩13,078 | ₩12,771 | ₩12,931 | -0.10% | 129.7만 |
|---|
| 2025.12.05 | ₩12,584 | ₩12,784 | ₩12,450 | ₩12,771 | +1.48% | 229.1만 |
|---|
| 2025.12.04 | ₩12,424 | ₩12,624 | ₩12,306 | ₩12,611 | +1.50% | 114만 |
|---|
| 2025.12.03 | ₩12,544 | ₩12,717 | ₩12,437 | ₩12,717 | +1.38% | 69.6만 |
|---|
| 2025.12.02 | ₩12,624 | ₩12,797 | ₩12,470 | ₩12,477 | -1.16% | 85.3만 |
|---|
| 2025.12.01 | ₩12,490 | ₩12,704 | ₩12,330 | ₩12,571 | +0.64% | 75만 |
|---|
| 2025.11.28 | ₩12,517 | ₩12,704 | ₩12,410 | ₩12,691 | +1.39% | 36.9만 |
|---|
| 2025.11.26 | ₩12,651 | ₩12,731 | ₩12,477 | ₩12,624 | -0.21% | 75.8만 |
|---|
| 2025.11.25 | ₩12,324 | ₩12,497 | ₩11,997 | ₩12,464 | +1.14% | 76.2만 |
|---|
| 2025.11.24 | ₩12,357 | ₩12,717 | ₩12,250 | ₩12,677 | +2.59% | 131.7만 |
|---|
| 2025.11.21 | ₩12,224 | ₩12,405 | ₩11,850 | ₩12,250 | +0.22% | 102.6만 |
|---|
| 2025.11.20 | ₩13,291 | ₩13,345 | ₩12,023 | ₩12,090 | -9.04% | 90.2만 |
|---|
| 2025.11.19 | ₩13,345 | ₩13,438 | ₩12,837 | ₩12,998 | -2.60% | 66.9만 |
|---|
| 2025.11.18 | ₩13,144 | ₩13,665 | ₩12,923 | ₩13,345 | +1.52% | 81.8만 |
|---|
| 2025.11.17 | ₩13,638 | ₩13,665 | ₩12,971 | ₩13,118 | -3.82% | 81.1만 |
|---|
| 2025.11.14 | ₩13,051 | ₩14,118 | ₩12,931 | ₩13,758 | +5.42% | 119.1만 |
|---|
| 2025.11.13 | ₩14,345 | ₩14,399 | ₩13,291 | ₩13,438 | -6.33% | 123.9만 |
|---|
| 2025.11.12 | ₩15,133 | ₩15,226 | ₩14,579 | ₩14,679 | -3.00% | 120.2만 |
|---|
| 2025.11.11 | ₩15,480 | ₩15,480 | ₩14,919 | ₩14,999 | -3.10% | 56만 |
|---|
| 2025.11.10 | ₩15,827 | ₩15,880 | ₩15,366 | ₩15,480 | -2.19% | 74.3만 |
|---|
| 2025.11.07 | ₩15,293 | ₩15,393 | ₩14,732 | ₩15,279 | -0.09% | 157만 |
|---|
| 2025.11.06 | ₩16,387 | ₩16,414 | ₩15,485 | ₩15,493 | -5.46% | 126.8만 |
|---|
| 2025.11.05 | ₩17,575 | ₩18,129 | ₩16,574 | ₩16,587 | -5.62% | 208.2만 |
|---|
| 2025.11.04 | ₩18,896 | ₩19,096 | ₩18,429 | ₩18,495 | -2.12% | 76.7만 |
|---|
| 2025.11.03 | ₩20,124 | ₩20,197 | ₩19,443 | ₩19,456 | -3.32% | 97.8만 |
|---|
| 2025.10.31 | ₩19,763 | ₩19,897 | ₩19,563 | ₩19,870 | +0.54% | 97.3만 |
|---|
| 2025.10.30 | ₩19,590 | ₩19,750 | ₩19,376 | ₩19,376 | -1.09% | 46.1만 |
|---|
| 2025.10.29 | ₩20,551 | ₩20,617 | ₩19,910 | ₩20,204 | -1.69% | 59.4만 |
|---|
| 2025.10.28 | ₩20,003 | ₩20,524 | ₩19,883 | ₩20,070 | +0.33% | 57.6만 |
|---|
| 2025.10.27 | ₩19,350 | ₩19,937 | ₩19,350 | ₩19,910 | +2.90% | 76.4만 |
|---|
| 2025.10.24 | ₩18,989 | ₩19,323 | ₩18,842 | ₩18,842 | -0.77% | 79.2만 |
|---|
| 2025.10.23 | ₩20,017 | ₩20,043 | ₩18,503 | ₩18,762 | -6.27% | 156만 |
|---|
| 2025.10.22 | ₩21,418 | ₩21,418 | ₩19,843 | ₩20,777 | -2.99% | 106.6만 |
|---|
| 2025.10.21 | ₩21,405 | ₩21,523 | ₩21,164 | ₩21,365 | -0.19% | 62.9만 |
|---|
| 2025.10.20 | ₩21,378 | ₩21,805 | ₩21,311 | ₩21,418 | +0.19% | 125만 |
|---|
| 2025.10.17 | ₩20,857 | ₩20,991 | ₩20,297 | ₩20,537 | -1.54% | 97.2만 |
|---|
| 2025.10.16 | ₩21,098 | ₩21,805 | ₩20,857 | ₩21,084 | -0.06% | 54.5만 |
|---|
| 2025.10.15 | ₩22,352 | ₩22,539 | ₩21,752 | ₩22,165 | -0.84% | 66.2만 |
|---|
| 2025.10.14 | ₩22,179 | ₩22,552 | ₩21,725 | ₩21,805 | -1.68% | 33만 |
|---|
| 2025.10.13 | ₩22,285 | ₩22,646 | ₩22,098 | ₩22,405 | +0.54% | 48.5만 |
|---|
| 2025.10.10 | ₩23,446 | ₩23,580 | ₩21,498 | ₩21,578 | -7.97% | 101만 |
|---|