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 | ₩7,354 | ₩7,354 | ₩6,907 | ₩7,127 | -3.09% | 115.9만 |
| 2026.10.08 | ₩7,381 | ₩7,382 | ₩7,107 | ₩7,247 | -1.81% | 111.2만 |
| 2026.10.07 | ₩7,314 | ₩7,674 | ₩7,287 | ₩7,594 | +3.83% | 102.6만 |
| 2026.10.06 | ₩7,407 | ₩7,541 | ₩7,341 | ₩7,407 | 0.00% | 65.4만 |
| 2026.10.05 | ₩7,421 | ₩7,461 | ₩7,301 | ₩7,341 | -1.08% | 72.2만 |
| 2026.10.02 | ₩7,274 | ₩7,489 | ₩7,214 | ₩7,407 | +1.83% | 153.3만 |
| 2026.10.01 | ₩6,940 | ₩7,154 | ₩6,860 | ₩7,141 | +2.88% | 80.6만 |
| 2026.09.30 | ₩7,221 | ₩7,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,114 |
| -1.48% |
| 90.7만 |
| 2026.09.29 | ₩7,274 | ₩7,327 | ₩7,060 | ₩7,087 | -2.57% | 65.7만 |
|---|
| 2026.09.28 | ₩7,341 | ₩7,361 | ₩7,062 | ₩7,181 | -2.18% | 95.5만 |
|---|
| 2026.09.25 | ₩7,301 | ₩7,461 | ₩7,281 | ₩7,381 | +1.10% | 139.5만 |
|---|
| 2026.09.24 | ₩7,181 | ₩7,327 | ₩7,114 | ₩7,261 | +1.12% | 66.4만 |
|---|
| 2026.09.23 | ₩7,461 | ₩7,514 | ₩7,294 | ₩7,381 | -1.07% | 78.3만 |
|---|
| 2026.09.22 | ₩7,367 | ₩7,407 | ₩7,254 | ₩7,381 | +0.18% | 73.6만 |
|---|
| 2026.09.21 | ₩7,221 | ₩7,401 | ₩7,187 | ₩7,341 | +1.66% | 160만 |
|---|
| 2026.09.18 | ₩7,087 | ₩7,114 | ₩6,967 | ₩7,074 | -0.19% | 116.1만 |
|---|
| 2026.09.17 | ₩6,874 | ₩7,201 | ₩6,820 | ₩7,114 | +3.50% | 155.1만 |
|---|
| 2026.09.16 | ₩6,633 | ₩6,807 | ₩6,533 | ₩6,794 | +2.41% | 129.5만 |
|---|
| 2026.09.15 | ₩6,807 | ₩6,860 | ₩6,553 | ₩6,580 | -3.33% | 156.1만 |
|---|
| 2026.09.14 | ₩6,887 | ₩6,947 | ₩6,676 | ₩6,753 | -1.94% | 188.7만 |
|---|
| 2026.09.11 | ₩6,900 | ₩7,267 | ₩6,847 | ₩7,247 | +5.03% | 236.6만 |
|---|
| 2026.09.10 | ₩6,914 | ₩7,080 | ₩6,807 | ₩6,820 | -1.35% | 87.8만 |
|---|
| 2026.09.09 | ₩7,341 | ₩7,350 | ₩7,167 | ₩7,194 | -2.00% | 303.1만 |
|---|
| 2026.09.08 | ₩7,274 | ₩7,528 | ₩7,274 | ₩7,394 | +1.65% | 118.2만 |
|---|
| 2026.09.04 | ₩7,194 | ₩7,407 | ₩7,133 | ₩7,261 | +0.93% | 217.6만 |
|---|
| 2026.09.03 | ₩6,874 | ₩7,154 | ₩6,753 | ₩7,127 | +3.69% | 237.2만 |
|---|
| 2026.09.02 | ₩7,141 | ₩7,167 | ₩6,860 | ₩7,100 | -0.56% | 108.7만 |
|---|
| 2026.09.01 | ₩6,940 | ₩7,067 | ₩6,854 | ₩6,994 | +0.77% | 59.5만 |
|---|
| 2026.08.31 | ₩6,940 | ₩7,121 | ₩6,914 | ₩7,074 | +1.92% | 51.2만 |
|---|
| 2026.08.28 | ₩7,181 | ₩7,247 | ₩7,014 | ₩7,074 | -1.49% | 83.5만 |
|---|
| 2026.08.27 | ₩7,181 | ₩7,274 | ₩7,067 | ₩7,181 | 0.00% | 90.6만 |
|---|
| 2026.08.26 | ₩7,207 | ₩7,247 | ₩7,121 | ₩7,154 | -0.74% | 85.5만 |
|---|
| 2026.08.25 | ₩6,954 | ₩7,274 | ₩6,927 | ₩7,247 | +4.22% | 100만 |
|---|
| 2026.08.24 | ₩6,967 | ₩6,994 | ₩6,580 | ₩6,767 | -2.87% | 159.9만 |
|---|
| 2026.08.21 | ₩7,087 | ₩7,107 | ₩6,940 | ₩7,087 | 0.00% | 96.5만 |
|---|
| 2026.08.20 | ₩7,047 | ₩7,267 | ₩6,787 | ₩6,940 | -1.52% | 129.6만 |
|---|
| 2026.08.19 | ₩7,194 | ₩7,265 | ₩6,927 | ₩7,087 | -1.48% | 136.3만 |
|---|
| 2026.08.18 | ₩7,181 | ₩7,314 | ₩7,014 | ₩7,207 | +0.37% | 72.1만 |
|---|
| 2026.08.17 | ₩7,461 | ₩7,501 | ₩7,247 | ₩7,341 | -1.61% | 95.7만 |
|---|
| 2026.08.14 | ₩7,474 | ₩7,681 | ₩7,407 | ₩7,581 | +1.43% | 93.5만 |
|---|
| 2026.08.13 | ₩7,261 | ₩7,981 | ₩7,247 | ₩7,448 | +2.57% | 190만 |
|---|
| 2026.08.12 | ₩6,874 | ₩7,361 | ₩6,713 | ₩7,274 | +5.83% | 298.3만 |
|---|
| 2026.08.11 | ₩6,460 | ₩6,487 | ₩6,266 | ₩6,406 | -0.83% | 129.7만 |
|---|
| 2026.08.10 | ₩6,393 | ₩6,633 | ₩6,340 | ₩6,340 | -0.84% | 110.3만 |
|---|
| 2026.08.07 | ₩6,153 | ₩6,320 | ₩6,079 | ₩6,300 | +2.39% | 63.6만 |
|---|
| 2026.08.06 | ₩6,166 | ₩6,260 | ₩6,033 | ₩6,046 | -1.95% | 57.6만 |
|---|
| 2026.08.05 | ₩6,553 | ₩6,553 | ₩6,300 | ₩6,313 | -3.67% | 79.4만 |
|---|
| 2026.08.04 | ₩6,180 | ₩6,553 | ₩6,114 | ₩6,527 | +5.62% | 103.1만 |
|---|
| 2026.08.03 | ₩5,966 | ₩6,086 | ₩5,839 | ₩6,059 | +1.57% | 49.6만 |
|---|
| 2026.07.31 | ₩6,019 | ₩6,140 | ₩5,786 | ₩6,006 | -0.22% | 91.8만 |
|---|
| 2026.07.30 | ₩5,672 | ₩5,953 | ₩5,672 | ₩5,873 | +3.53% | 73.3만 |
|---|
| 2026.07.29 | ₩6,086 | ₩6,086 | ₩5,566 | ₩5,592 | -8.11% | 88.3만 |
|---|
| 2026.07.28 | ₩6,126 | ₩6,180 | ₩5,866 | ₩6,113 | -0.22% | 64만 |
|---|
| 2026.07.27 | ₩6,487 | ₩6,553 | ₩6,149 | ₩6,366 | -1.85% | 96만 |
|---|
| 2026.07.24 | ₩6,567 | ₩6,620 | ₩6,273 | ₩6,433 | -2.03% | 80.3만 |
|---|
| 2026.07.23 | ₩6,500 | ₩6,854 | ₩6,460 | ₩6,593 | +1.44% | 111만 |
|---|
| 2026.07.22 | ₩6,393 | ₩6,927 | ₩6,273 | ₩6,620 | +3.55% | 190.9만 |
|---|
| 2026.07.21 | ₩5,579 | ₩5,766 | ₩5,552 | ₩5,766 | +3.35% | 68.1만 |
|---|
| 2026.07.20 | ₩5,566 | ₩5,579 | ₩5,432 | ₩5,432 | -2.40% | 47.6만 |
|---|
| 2026.07.17 | ₩5,539 | ₩5,686 | ₩5,325 | ₩5,512 | -0.48% | 71.3만 |
|---|
| 2026.07.16 | ₩6,059 | ₩6,059 | ₩5,586 | ₩5,606 | -7.49% | 104.6만 |
|---|
| 2026.07.15 | ₩6,380 | ₩6,433 | ₩6,046 | ₩6,206 | -2.72% | 70.5만 |
|---|
| 2026.07.14 | ₩6,353 | ₩6,386 | ₩6,253 | ₩6,326 | -0.42% | 28.5만 |
|---|
| 2026.07.13 | ₩6,353 | ₩6,393 | ₩6,220 | ₩6,300 | -0.84% | 47.3만 |
|---|
| 2026.07.10 | ₩6,406 | ₩6,540 | ₩6,340 | ₩6,433 | +0.42% | 52.5만 |
|---|
| 2026.07.09 | ₩6,447 | ₩6,513 | ₩6,353 | ₩6,366 | -1.24% | 40.1만 |
|---|
| 2026.07.08 | ₩6,006 | ₩6,460 | ₩6,006 | ₩6,447 | +7.33% | 74만 |
|---|
| 2026.07.07 | ₩6,153 | ₩6,180 | ₩5,861 | ₩6,046 | -1.74% | 73.3만 |
|---|
| 2026.07.06 | ₩6,300 | ₩6,326 | ₩6,133 | ₩6,246 | -0.85% | 77.2만 |
|---|
| 2026.07.02 | ₩6,406 | ₩6,580 | ₩6,106 | ₩6,193 | -3.33% | 107.2만 |
|---|
| 2026.07.01 | ₩6,540 | ₩6,595 | ₩6,373 | ₩6,420 | -1.84% | 123.2만 |
|---|
| 2026.06.30 | ₩6,553 | ₩6,854 | ₩6,493 | ₩6,753 | +3.05% | 79.9만 |
|---|
| 2026.06.29 | ₩7,020 | ₩7,060 | ₩6,393 | ₩6,460 | -7.98% | 234.1만 |
|---|
| 2026.06.26 | ₩6,967 | ₩7,100 | ₩6,900 | ₩6,980 | +0.19% | 63.2만 |
|---|
| 2026.06.25 | ₩7,314 | ₩7,381 | ₩7,047 | ₩7,074 | -3.28% | 59.7만 |
|---|
| 2026.06.24 | ₩7,474 | ₩7,528 | ₩7,154 | ₩7,314 | -2.14% | 76.3만 |
|---|
| 2026.06.23 | ₩7,461 | ₩7,633 | ₩7,367 | ₩7,448 | -0.18% | 59.5만 |
|---|
| 2026.06.22 | ₩7,234 | ₩8,088 | ₩7,234 | ₩7,821 | +8.12% | 177.5만 |
|---|
| 2026.06.18 | ₩6,567 | ₩7,040 | ₩6,553 | ₩6,980 | +6.30% | 80.2만 |
|---|
| 2026.06.17 | ₩6,887 | ₩6,920 | ₩6,540 | ₩6,553 | -4.84% | 99.9만 |
|---|
| 2026.06.16 | ₩7,114 | ₩7,114 | ₩6,796 | ₩6,820 | -4.13% | 106.6만 |
|---|
| 2026.06.15 | ₩7,287 | ₩7,321 | ₩7,100 | ₩7,114 | -2.38% | 117만 |
|---|
| 2026.06.12 | ₩7,080 | ₩7,281 | ₩6,807 | ₩7,034 | -0.66% | 164.3만 |
|---|
| 2026.06.11 | ₩6,727 | ₩7,334 | ₩6,660 | ₩7,314 | +8.73% | 206.7만 |
|---|
| 2026.06.10 | ₩8,382 | ₩8,531 | ₩6,840 | ₩6,914 | -17.52% | 305.4만 |
|---|
| 2026.06.09 | ₩10,224 | ₩10,250 | ₩8,849 | ₩9,383 | -8.22% | 90.5만 |
|---|
| 2026.06.08 | ₩10,063 | ₩10,217 | ₩9,736 | ₩10,077 | +0.13% | 63.5만 |
|---|
| 2026.06.05 | ₩10,277 | ₩10,304 | ₩9,490 | ₩9,583 | -6.75% | 138.7만 |
|---|
| 2026.06.04 | ₩10,250 | ₩10,771 | ₩10,250 | ₩10,597 | +3.39% | 84.8만 |
|---|
| 2026.06.03 | ₩11,318 | ₩11,385 | ₩10,604 | ₩10,904 | -3.66% | 158.5만 |
|---|
| 2026.06.02 | ₩11,118 | ₩11,638 | ₩11,111 | ₩11,412 | +2.64% | 134.4만 |
|---|
| 2026.06.01 | ₩10,557 | ₩11,038 | ₩10,557 | ₩10,784 | +2.15% | 144.9만 |
|---|
| 2026.05.29 | ₩10,384 | ₩11,118 | ₩10,304 | ₩10,677 | +2.83% | 175.3만 |
|---|
| 2026.05.28 | ₩9,076 | ₩10,204 | ₩8,982 | ₩9,703 | +6.91% | 165.8만 |
|---|
| 2026.05.27 | ₩9,289 | ₩9,396 | ₩9,036 | ₩9,289 | 0.00% | 146.1만 |
|---|
| 2026.05.26 | ₩8,876 | ₩9,249 | ₩8,769 | ₩9,089 | +2.41% | 94.7만 |
|---|
| 2026.05.22 | ₩8,542 | ₩8,856 | ₩8,529 | ₩8,769 | +2.66% | 160.8만 |
|---|
| 2026.05.21 | ₩8,449 | ₩8,542 | ₩8,308 | ₩8,489 | +0.47% | 44.7만 |
|---|
| 2026.05.20 | ₩8,168 | ₩8,703 | ₩8,135 | ₩8,635 | +5.72% | 83.2만 |
|---|
| 2026.05.19 | ₩7,968 | ₩8,208 | ₩7,795 | ₩8,035 | +0.84% | 51.3만 |
|---|
| 2026.05.18 | ₩8,142 | ₩8,182 | ₩7,801 | ₩8,088 | -0.66% | 95.1만 |
|---|
| 2026.05.15 | ₩8,328 | ₩8,328 | ₩8,041 | ₩8,142 | -2.24% | 101.5만 |
|---|
| 2026.05.14 | ₩8,368 | ₩8,702 | ₩8,222 | ₩8,582 | +2.55% | 110.3만 |
|---|
| 2026.05.13 | ₩8,715 | ₩8,715 | ₩8,442 | ₩8,502 | -2.45% | 76.1만 |
|---|
| 2026.05.12 | ₩8,782 | ₩8,816 | ₩8,291 | ₩8,689 | -1.06% | 63.4만 |
|---|
| 2026.05.11 | ₩9,103 | ₩9,418 | ₩8,822 | ₩8,849 | -2.79% | 75만 |
|---|
| 2026.05.08 | ₩8,889 | ₩9,263 | ₩8,662 | ₩9,209 | +3.60% | 93.4만 |
|---|
| 2026.05.07 | ₩8,982 | ₩9,296 | ₩8,756 | ₩8,862 | -1.34% | 108.2만 |
|---|
| 2026.05.06 | ₩8,502 | ₩9,329 | ₩8,495 | ₩9,276 | +9.11% | 312.8만 |
|---|
| 2026.05.05 | ₩7,875 | ₩7,881 | ₩7,681 | ₩7,781 | -1.19% | 134.7만 |
|---|
| 2026.05.04 | ₩7,714 | ₩7,915 | ₩7,661 | ₩7,795 | +1.04% | 153.8만 |
|---|
| 2026.05.01 | ₩7,728 | ₩7,848 | ₩7,554 | ₩7,608 | -1.55% | 77.2만 |
|---|
| 2026.04.30 | ₩7,568 | ₩7,681 | ₩7,421 | ₩7,674 | +1.41% | 45.4만 |
|---|
| 2026.04.29 | ₩7,781 | ₩7,781 | ₩7,347 | ₩7,581 | -2.57% | 183.5만 |
|---|
| 2026.04.28 | ₩7,688 | ₩7,875 | ₩7,608 | ₩7,795 | +1.39% | 92.5만 |
|---|
| 2026.04.27 | ₩8,155 | ₩8,242 | ₩7,828 | ₩7,901 | -3.11% | 75.1만 |
|---|
| 2026.04.24 | ₩7,875 | ₩8,242 | ₩7,820 | ₩8,168 | +3.73% | 130.7만 |
|---|
| 2026.04.23 | ₩7,714 | ₩7,861 | ₩7,514 | ₩7,701 | -0.17% | 174.1만 |
|---|
| 2026.04.22 | ₩8,262 | ₩8,315 | ₩8,208 | ₩8,288 | +0.32% | 47.9만 |
|---|
| 2026.04.21 | ₩8,288 | ₩8,408 | ₩8,102 | ₩8,102 | -2.25% | 255.2만 |
|---|
| 2026.04.20 | ₩8,048 | ₩8,195 | ₩7,961 | ₩8,195 | +1.82% | 42.6만 |
|---|
| 2026.04.17 | ₩8,195 | ₩8,242 | ₩8,048 | ₩8,128 | -0.81% | 67.1만 |
|---|
| 2026.04.16 | ₩7,981 | ₩8,162 | ₩7,754 | ₩8,075 | +1.17% | 90만 |
|---|
| 2026.04.15 | ₩8,128 | ₩8,128 | ₩7,941 | ₩7,995 | -1.64% | 90.6만 |
|---|
| 2026.04.14 | ₩7,935 | ₩8,128 | ₩7,848 | ₩8,008 | +0.93% | 67.5만 |
|---|
| 2026.04.13 | ₩7,568 | ₩7,754 | ₩7,407 | ₩7,754 | +2.47% | 86.4만 |
|---|
| 2026.04.10 | ₩7,367 | ₩7,628 | ₩7,367 | ₩7,568 | +2.72% | 112만 |
|---|
| 2026.04.09 | ₩7,274 | ₩7,374 | ₩7,234 | ₩7,261 | -0.18% | 41.5만 |
|---|
| 2026.04.08 | ₩7,501 | ₩7,521 | ₩7,274 | ₩7,407 | -1.25% | 93.8만 |
|---|
| 2026.04.07 | ₩7,060 | ₩7,207 | ₩6,980 | ₩7,207 | +2.08% | 80만 |
|---|
| 2026.04.06 | ₩7,341 | ₩7,366 | ₩7,034 | ₩7,047 | -4.00% | 131만 |
|---|
| 2026.04.02 | ₩7,127 | ₩7,327 | ₩7,087 | ₩7,301 | +2.43% | 66.4만 |
|---|
| 2026.04.01 | ₩7,367 | ₩7,434 | ₩7,274 | ₩7,301 | -0.91% | 79.1만 |
|---|
| 2026.03.31 | ₩7,047 | ₩7,327 | ₩7,020 | ₩7,314 | +3.79% | 70.3만 |
|---|
| 2026.03.30 | ₩7,207 | ₩7,207 | ₩6,820 | ₩6,900 | -4.26% | 80만 |
|---|
| 2026.03.27 | ₩7,194 | ₩7,194 | ₩6,994 | ₩7,141 | -0.74% | 75.3만 |
|---|
| 2026.03.26 | ₩7,287 | ₩7,427 | ₩7,067 | ₩7,154 | -1.83% | 70.8만 |
|---|
| 2026.03.25 | ₩7,274 | ₩7,641 | ₩7,274 | ₩7,608 | +4.59% | 305.2만 |
|---|
| 2026.03.24 | ₩7,007 | ₩7,287 | ₩6,900 | ₩7,207 | +2.86% | 216만 |
|---|
| 2026.03.23 | ₩6,627 | ₩7,166 | ₩6,406 | ₩7,020 | +5.94% | 360.1만 |
|---|
| 2026.03.20 | ₩7,354 | ₩7,488 | ₩6,660 | ₩6,700 | -8.89% | 558.5만 |
|---|
| 2026.03.19 | ₩9,703 | ₩9,890 | ₩9,623 | ₩9,877 | +1.79% | 136.3만 |
|---|
| 2026.03.18 | ₩10,144 | ₩10,184 | ₩9,890 | ₩9,890 | -2.50% | 73.6만 |
|---|
| 2026.03.17 | ₩10,210 | ₩10,411 | ₩10,144 | ₩10,144 | -0.65% | 220.2만 |
|---|
| 2026.03.16 | ₩10,130 | ₩10,310 | ₩9,994 | ₩10,197 | +0.66% | 128.2만 |
|---|
| 2026.03.13 | ₩10,010 | ₩10,063 | ₩9,797 | ₩9,930 | -0.80% | 93.1만 |
|---|
| 2026.03.12 | ₩10,144 | ₩10,197 | ₩9,943 | ₩9,983 | -1.58% | 62.7만 |
|---|
| 2026.03.11 | ₩10,437 | ₩10,583 | ₩10,270 | ₩10,344 | -0.90% | 64.1만 |
|---|
| 2026.03.10 | ₩10,330 | ₩10,424 | ₩10,230 | ₩10,317 | -0.13% | 87.3만 |
|---|
| 2026.03.09 | ₩10,037 | ₩10,350 | ₩9,743 | ₩10,330 | +2.93% | 102.1만 |
|---|
| 2026.03.06 | ₩10,197 | ₩10,397 | ₩10,084 | ₩10,144 | -0.52% | 113.6만 |
|---|
| 2026.03.05 | ₩10,344 | ₩10,544 | ₩10,130 | ₩10,344 | 0.00% | 166.9만 |
|---|
| 2026.03.04 | ₩10,184 | ₩10,625 | ₩10,137 | ₩10,544 | +3.54% | 198.1만 |
|---|
| 2026.03.03 | ₩10,157 | ₩10,234 | ₩9,770 | ₩10,063 | -0.92% | 253.9만 |
|---|
| 2026.03.02 | ₩10,130 | ₩10,384 | ₩10,010 | ₩10,357 | +2.24% | 188.4만 |
|---|
| 2026.02.27 | ₩10,344 | ₩10,584 | ₩10,277 | ₩10,491 | +1.42% | 331.1만 |
|---|
| 2026.02.26 | ₩10,651 | ₩10,704 | ₩10,184 | ₩10,437 | -2.01% | 125.7만 |
|---|
| 2026.02.25 | ₩10,370 | ₩10,971 | ₩10,370 | ₩10,918 | +5.28% | 169만 |
|---|
| 2026.02.24 | ₩10,250 | ₩10,357 | ₩10,077 | ₩10,290 | +0.39% | 66.2만 |
|---|
| 2026.02.23 | ₩10,437 | ₩10,544 | ₩10,144 | ₩10,170 | -2.56% | 127.2만 |
|---|
| 2026.02.20 | ₩10,437 | ₩10,731 | ₩10,431 | ₩10,651 | +2.05% | 94.2만 |
|---|
| 2026.02.19 | ₩10,290 | ₩10,584 | ₩10,250 | ₩10,584 | +2.85% | 229.7만 |
|---|
| 2026.02.18 | ₩10,157 | ₩10,272 | ₩9,950 | ₩10,063 | -0.92% | 78.6만 |
|---|
| 2026.02.17 | ₩10,210 | ₩10,330 | ₩9,997 | ₩10,170 | -0.39% | 92.3만 |
|---|
| 2026.02.13 | ₩10,290 | ₩10,397 | ₩10,144 | ₩10,264 | -0.26% | 86.5만 |
|---|
| 2026.02.12 | ₩10,691 | ₩10,717 | ₩10,197 | ₩10,210 | -4.49% | 117.1만 |
|---|
| 2026.02.11 | ₩11,291 | ₩11,291 | ₩10,711 | ₩10,838 | -4.02% | 114.3만 |
|---|
| 2026.02.10 | ₩11,251 | ₩11,371 | ₩11,078 | ₩11,158 | -0.83% | 64.9만 |
|---|
| 2026.02.09 | ₩11,091 | ₩11,258 | ₩10,924 | ₩11,171 | +0.72% | 83.7만 |
|---|
| 2026.02.06 | ₩10,798 | ₩11,425 | ₩10,677 | ₩11,318 | +4.82% | 89.3만 |
|---|
| 2026.02.05 | ₩11,064 | ₩11,145 | ₩10,093 | ₩10,517 | -4.95% | 108.7만 |
|---|
| 2026.02.04 | ₩11,024 | ₩11,658 | ₩10,931 | ₩11,371 | +3.15% | 396.2만 |
|---|
| 2026.02.03 | ₩10,411 | ₩10,451 | ₩10,010 | ₩10,330 | -0.77% | 142.9만 |
|---|
| 2026.02.02 | ₩10,117 | ₩10,652 | ₩10,077 | ₩10,317 | +1.98% | 108.8만 |
|---|
| 2026.01.30 | ₩10,437 | ₩10,544 | ₩10,097 | ₩10,157 | -2.69% | 86.6만 |
|---|
| 2026.01.29 | ₩10,637 | ₩10,651 | ₩10,150 | ₩10,451 | -1.76% | 125.8만 |
|---|
| 2026.01.28 | ₩10,984 | ₩11,198 | ₩10,838 | ₩10,904 | -0.73% | 158.7만 |
|---|
| 2026.01.27 | ₩10,811 | ₩10,918 | ₩10,477 | ₩10,878 | +0.62% | 121.2만 |
|---|
| 2026.01.26 | ₩10,904 | ₩10,944 | ₩10,724 | ₩10,758 | -1.35% | 131.9만 |
|---|
| 2026.01.23 | ₩11,385 | ₩11,458 | ₩10,904 | ₩10,998 | -3.40% | 188.2만 |
|---|
| 2026.01.22 | ₩11,305 | ₩11,438 | ₩11,165 | ₩11,171 | -1.18% | 117.2만 |
|---|
| 2026.01.21 | ₩11,131 | ₩11,412 | ₩10,978 | ₩11,291 | +1.44% | 215만 |
|---|
| 2026.01.20 | ₩11,051 | ₩11,158 | ₩10,778 | ₩11,078 | +0.24% | 156.4만 |
|---|
| 2026.01.16 | ₩10,771 | ₩11,512 | ₩10,731 | ₩11,425 | +6.07% | 488.8만 |
|---|
| 2026.01.15 | ₩10,424 | ₩10,798 | ₩10,424 | ₩10,691 | +2.56% | 159.7만 |
|---|
| 2026.01.14 | ₩10,411 | ₩10,584 | ₩10,237 | ₩10,424 | +0.13% | 139.3만 |
|---|
| 2026.01.13 | ₩10,918 | ₩10,918 | ₩10,250 | ₩10,537 | -3.48% | 207.9만 |
|---|
| 2026.01.12 | ₩10,891 | ₩11,078 | ₩10,884 | ₩10,971 | +0.74% | 166만 |
|---|
| 2026.01.09 | ₩10,918 | ₩11,178 | ₩10,824 | ₩10,958 | +0.37% | 101.8만 |
|---|
| 2026.01.08 | ₩10,891 | ₩10,924 | ₩10,677 | ₩10,891 | 0.00% | 90.2만 |
|---|
| 2026.01.07 | ₩11,145 | ₩11,183 | ₩10,944 | ₩11,011 | -1.20% | 213.2만 |
|---|
| 2026.01.06 | ₩11,131 | ₩11,158 | ₩10,811 | ₩11,131 | 0.00% | 204.5만 |
|---|
| 2026.01.05 | ₩11,371 | ₩11,485 | ₩10,971 | ₩10,984 | -3.40% | 156.7만 |
|---|
| 2026.01.02 | ₩10,891 | ₩11,345 | ₩10,891 | ₩11,225 | +3.06% | 193.9만 |
|---|
| 2025.12.31 | ₩10,944 | ₩11,024 | ₩10,748 | ₩10,811 | -1.22% | 120만 |
|---|
| 2025.12.30 | ₩11,118 | ₩11,145 | ₩10,944 | ₩10,958 | -1.44% | 135.6만 |
|---|
| 2025.12.29 | ₩11,011 | ₩11,325 | ₩10,998 | ₩11,038 | +0.24% | 112.7만 |
|---|
| 2025.12.26 | ₩11,118 | ₩11,245 | ₩11,064 | ₩11,198 | +0.72% | 113.3만 |
|---|
| 2025.12.24 | ₩11,291 | ₩11,325 | ₩11,211 | ₩11,265 | -0.24% | 37.4만 |
|---|
| 2025.12.23 | ₩11,305 | ₩11,358 | ₩11,171 | ₩11,305 | 0.00% | 72.5만 |
|---|
| 2025.12.22 | ₩11,345 | ₩11,461 | ₩11,311 | ₩11,358 | +0.12% | 152.4만 |
|---|
| 2025.12.19 | ₩10,904 | ₩11,371 | ₩10,904 | ₩11,318 | +3.79% | 154만 |
|---|
| 2025.12.18 | ₩11,238 | ₩11,331 | ₩10,733 | ₩10,838 | -3.56% | 147.6만 |
|---|
| 2025.12.17 | ₩11,678 | ₩11,839 | ₩11,125 | ₩11,145 | -4.57% | 144.6만 |
|---|
| 2025.12.16 | ₩11,558 | ₩11,845 | ₩11,525 | ₩11,759 | +1.73% | 116만 |
|---|
| 2025.12.15 | ₩12,092 | ₩12,106 | ₩11,612 | ₩11,638 | -3.75% | 146.9만 |
|---|
| 2025.12.12 | ₩12,372 | ₩12,599 | ₩11,919 | ₩11,945 | -3.45% | 112만 |
|---|
| 2025.12.11 | ₩12,493 | ₩12,493 | ₩12,092 | ₩12,479 | -0.11% | 137.5만 |
|---|
| 2025.12.10 | ₩12,840 | ₩12,893 | ₩12,639 | ₩12,840 | 0.00% | 131만 |
|---|
| 2025.12.09 | ₩12,946 | ₩12,973 | ₩12,740 | ₩12,866 | -0.62% | 80.2만 |
|---|
| 2025.12.08 | ₩12,946 | ₩13,080 | ₩12,773 | ₩12,933 | -0.10% | 129.7만 |
|---|
| 2025.12.05 | ₩12,586 | ₩12,786 | ₩12,453 | ₩12,773 | +1.48% | 229.1만 |
|---|
| 2025.12.04 | ₩12,426 | ₩12,626 | ₩12,308 | ₩12,613 | +1.50% | 114만 |
|---|
| 2025.12.03 | ₩12,546 | ₩12,720 | ₩12,439 | ₩12,720 | +1.38% | 69.6만 |
|---|
| 2025.12.02 | ₩12,626 | ₩12,800 | ₩12,473 | ₩12,479 | -1.16% | 85.3만 |
|---|
| 2025.12.01 | ₩12,493 | ₩12,706 | ₩12,332 | ₩12,573 | +0.64% | 75만 |
|---|
| 2025.11.28 | ₩12,519 | ₩12,706 | ₩12,413 | ₩12,693 | +1.39% | 36.9만 |
|---|
| 2025.11.26 | ₩12,653 | ₩12,733 | ₩12,479 | ₩12,626 | -0.21% | 75.8만 |
|---|
| 2025.11.25 | ₩12,326 | ₩12,499 | ₩11,999 | ₩12,466 | +1.14% | 76.2만 |
|---|
| 2025.11.24 | ₩12,359 | ₩12,720 | ₩12,252 | ₩12,679 | +2.59% | 131.7만 |
|---|
| 2025.11.21 | ₩12,226 | ₩12,407 | ₩11,852 | ₩12,252 | +0.22% | 102.6만 |
|---|
| 2025.11.20 | ₩13,293 | ₩13,347 | ₩12,025 | ₩12,092 | -9.04% | 90.2만 |
|---|
| 2025.11.19 | ₩13,347 | ₩13,440 | ₩12,840 | ₩13,000 | -2.60% | 66.9만 |
|---|
| 2025.11.18 | ₩13,147 | ₩13,667 | ₩12,925 | ₩13,347 | +1.52% | 81.8만 |
|---|
| 2025.11.17 | ₩13,640 | ₩13,667 | ₩12,973 | ₩13,120 | -3.82% | 81.1만 |
|---|
| 2025.11.14 | ₩13,053 | ₩14,121 | ₩12,933 | ₩13,761 | +5.42% | 119.1만 |
|---|
| 2025.11.13 | ₩14,348 | ₩14,401 | ₩13,293 | ₩13,440 | -6.33% | 123.9만 |
|---|
| 2025.11.12 | ₩15,135 | ₩15,229 | ₩14,581 | ₩14,681 | -3.00% | 120.2만 |
|---|
| 2025.11.11 | ₩15,482 | ₩15,482 | ₩14,922 | ₩15,002 | -3.10% | 56만 |
|---|
| 2025.11.10 | ₩15,829 | ₩15,883 | ₩15,369 | ₩15,482 | -2.19% | 74.3만 |
|---|
| 2025.11.07 | ₩15,295 | ₩15,396 | ₩14,735 | ₩15,282 | -0.09% | 157만 |
|---|
| 2025.11.06 | ₩16,390 | ₩16,417 | ₩15,488 | ₩15,496 | -5.46% | 126.8만 |
|---|
| 2025.11.05 | ₩17,578 | ₩18,132 | ₩16,577 | ₩16,590 | -5.62% | 208.2만 |
|---|
| 2025.11.04 | ₩18,899 | ₩19,099 | ₩18,432 | ₩18,499 | -2.12% | 76.7만 |
|---|
| 2025.11.03 | ₩20,127 | ₩20,200 | ₩19,446 | ₩19,460 | -3.32% | 97.8만 |
|---|
| 2025.10.31 | ₩19,767 | ₩19,900 | ₩19,566 | ₩19,873 | +0.54% | 97.3만 |
|---|
| 2025.10.30 | ₩19,593 | ₩19,753 | ₩19,380 | ₩19,380 | -1.09% | 46.1만 |
|---|
| 2025.10.29 | ₩20,554 | ₩20,621 | ₩19,913 | ₩20,207 | -1.69% | 59.4만 |
|---|
| 2025.10.28 | ₩20,007 | ₩20,527 | ₩19,887 | ₩20,074 | +0.33% | 57.6만 |
|---|
| 2025.10.27 | ₩19,353 | ₩19,940 | ₩19,353 | ₩19,913 | +2.90% | 76.4만 |
|---|
| 2025.10.24 | ₩18,992 | ₩19,326 | ₩18,846 | ₩18,846 | -0.77% | 79.2만 |
|---|
| 2025.10.23 | ₩20,020 | ₩20,047 | ₩18,507 | ₩18,766 | -6.27% | 156만 |
|---|
| 2025.10.22 | ₩21,422 | ₩21,422 | ₩19,847 | ₩20,781 | -2.99% | 106.6만 |
|---|
| 2025.10.21 | ₩21,408 | ₩21,527 | ₩21,168 | ₩21,368 | -0.19% | 62.9만 |
|---|
| 2025.10.20 | ₩21,382 | ₩21,809 | ₩21,315 | ₩21,422 | +0.19% | 125만 |
|---|
| 2025.10.17 | ₩20,861 | ₩20,995 | ₩20,300 | ₩20,541 | -1.54% | 97.2만 |
|---|
| 2025.10.16 | ₩21,101 | ₩21,809 | ₩20,861 | ₩21,088 | -0.06% | 54.5만 |
|---|
| 2025.10.15 | ₩22,356 | ₩22,543 | ₩21,755 | ₩22,169 | -0.84% | 66.2만 |
|---|
| 2025.10.14 | ₩22,182 | ₩22,556 | ₩21,729 | ₩21,809 | -1.68% | 33만 |
|---|
| 2025.10.13 | ₩22,289 | ₩22,650 | ₩22,102 | ₩22,409 | +0.54% | 48.5만 |
|---|
| 2025.10.10 | ₩23,450 | ₩23,584 | ₩21,502 | ₩21,582 | -7.97% | 101만 |
|---|