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 | ₩7,364 | ₩7,364 | ₩6,916 | ₩7,137 | -3.09% | 115.9만 |
| 2026.10.08 | ₩7,391 | ₩7,392 | ₩7,117 | ₩7,257 | -1.81% | 111.2만 |
| 2026.10.07 | ₩7,324 | ₩7,685 | ₩7,297 | ₩7,605 | +3.83% | 102.6만 |
| 2026.10.06 | ₩7,417 | ₩7,551 | ₩7,351 | ₩7,417 | 0.00% | 65.4만 |
| 2026.10.05 | ₩7,431 | ₩7,471 | ₩7,311 | ₩7,351 | -1.08% | 72.2만 |
| 2026.10.02 | ₩7,284 | ₩7,499 | ₩7,224 | ₩7,417 | +1.83% | 153.3만 |
| 2026.10.01 | ₩6,950 | ₩7,164 | ₩6,870 | ₩7,150 | +2.88% | 80.6만 |
| 2026.09.30 | ₩7,230 | ₩7,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,123 |
| -1.48% |
| 90.7만 |
| 2026.09.29 | ₩7,284 | ₩7,337 | ₩7,070 | ₩7,097 | -2.57% | 65.7만 |
|---|
| 2026.09.28 | ₩7,351 | ₩7,371 | ₩7,071 | ₩7,190 | -2.18% | 95.5만 |
|---|
| 2026.09.25 | ₩7,311 | ₩7,471 | ₩7,290 | ₩7,391 | +1.10% | 139.5만 |
|---|
| 2026.09.24 | ₩7,190 | ₩7,337 | ₩7,123 | ₩7,270 | +1.12% | 66.4만 |
|---|
| 2026.09.23 | ₩7,471 | ₩7,524 | ₩7,304 | ₩7,391 | -1.07% | 78.3만 |
|---|
| 2026.09.22 | ₩7,377 | ₩7,417 | ₩7,264 | ₩7,391 | +0.18% | 73.6만 |
|---|
| 2026.09.21 | ₩7,230 | ₩7,411 | ₩7,197 | ₩7,351 | +1.66% | 160만 |
|---|
| 2026.09.18 | ₩7,097 | ₩7,123 | ₩6,976 | ₩7,083 | -0.19% | 116.1만 |
|---|
| 2026.09.17 | ₩6,883 | ₩7,210 | ₩6,829 | ₩7,123 | +3.50% | 155.1만 |
|---|
| 2026.09.16 | ₩6,642 | ₩6,816 | ₩6,542 | ₩6,803 | +2.41% | 129.5만 |
|---|
| 2026.09.15 | ₩6,816 | ₩6,870 | ₩6,562 | ₩6,589 | -3.33% | 156.1만 |
|---|
| 2026.09.14 | ₩6,896 | ₩6,956 | ₩6,685 | ₩6,763 | -1.94% | 188.7만 |
|---|
| 2026.09.11 | ₩6,910 | ₩7,277 | ₩6,856 | ₩7,257 | +5.03% | 236.6만 |
|---|
| 2026.09.10 | ₩6,923 | ₩7,090 | ₩6,816 | ₩6,829 | -1.35% | 87.8만 |
|---|
| 2026.09.09 | ₩7,351 | ₩7,360 | ₩7,177 | ₩7,204 | -2.00% | 303.1만 |
|---|
| 2026.09.08 | ₩7,284 | ₩7,538 | ₩7,284 | ₩7,404 | +1.65% | 118.2만 |
|---|
| 2026.09.04 | ₩7,204 | ₩7,417 | ₩7,142 | ₩7,270 | +0.93% | 217.6만 |
|---|
| 2026.09.03 | ₩6,883 | ₩7,164 | ₩6,763 | ₩7,137 | +3.69% | 237.2만 |
|---|
| 2026.09.02 | ₩7,150 | ₩7,177 | ₩6,870 | ₩7,110 | -0.56% | 108.7만 |
|---|
| 2026.09.01 | ₩6,950 | ₩7,077 | ₩6,863 | ₩7,003 | +0.77% | 59.5만 |
|---|
| 2026.08.31 | ₩6,950 | ₩7,130 | ₩6,923 | ₩7,083 | +1.92% | 51.2만 |
|---|
| 2026.08.28 | ₩7,190 | ₩7,257 | ₩7,023 | ₩7,083 | -1.49% | 83.5만 |
|---|
| 2026.08.27 | ₩7,190 | ₩7,284 | ₩7,077 | ₩7,190 | 0.00% | 90.6만 |
|---|
| 2026.08.26 | ₩7,217 | ₩7,257 | ₩7,130 | ₩7,164 | -0.74% | 85.5만 |
|---|
| 2026.08.25 | ₩6,963 | ₩7,284 | ₩6,936 | ₩7,257 | +4.22% | 100만 |
|---|
| 2026.08.24 | ₩6,976 | ₩7,003 | ₩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 | ₩7,277 | ₩6,796 | ₩6,950 | -1.52% | 129.6만 |
|---|
| 2026.08.19 | ₩7,204 | ₩7,274 | ₩6,936 | ₩7,097 | -1.48% | 136.3만 |
|---|
| 2026.08.18 | ₩7,190 | ₩7,324 | ₩7,023 | ₩7,217 | +0.37% | 72.1만 |
|---|
| 2026.08.17 | ₩7,471 | ₩7,511 | ₩7,257 | ₩7,351 | -1.61% | 95.7만 |
|---|
| 2026.08.14 | ₩7,484 | ₩7,691 | ₩7,417 | ₩7,591 | +1.43% | 93.5만 |
|---|
| 2026.08.13 | ₩7,270 | ₩7,992 | ₩7,257 | ₩7,458 | +2.57% | 190만 |
|---|
| 2026.08.12 | ₩6,883 | ₩7,371 | ₩6,722 | ₩7,284 | +5.83% | 298.3만 |
|---|
| 2026.08.11 | ₩6,469 | ₩6,495 | ₩6,275 | ₩6,415 | -0.83% | 129.7만 |
|---|
| 2026.08.10 | ₩6,402 | ₩6,642 | ₩6,348 | ₩6,348 | -0.84% | 110.3만 |
|---|
| 2026.08.07 | ₩6,161 | ₩6,328 | ₩6,088 | ₩6,308 | +2.39% | 63.6만 |
|---|
| 2026.08.06 | ₩6,175 | ₩6,268 | ₩6,041 | ₩6,054 | -1.95% | 57.6만 |
|---|
| 2026.08.05 | ₩6,562 | ₩6,562 | ₩6,308 | ₩6,322 | -3.67% | 79.4만 |
|---|
| 2026.08.04 | ₩6,188 | ₩6,562 | ₩6,122 | ₩6,535 | +5.62% | 103.1만 |
|---|
| 2026.08.03 | ₩5,974 | ₩6,094 | ₩5,847 | ₩6,068 | +1.57% | 49.6만 |
|---|
| 2026.07.31 | ₩6,028 | ₩6,148 | ₩5,794 | ₩6,014 | -0.22% | 91.8만 |
|---|
| 2026.07.30 | ₩5,680 | ₩5,961 | ₩5,680 | ₩5,881 | +3.53% | 73.3만 |
|---|
| 2026.07.29 | ₩6,094 | ₩6,094 | ₩5,573 | ₩5,600 | -8.11% | 88.3만 |
|---|
| 2026.07.28 | ₩6,134 | ₩6,188 | ₩5,874 | ₩6,121 | -0.22% | 64만 |
|---|
| 2026.07.27 | ₩6,495 | ₩6,562 | ₩6,157 | ₩6,375 | -1.85% | 96만 |
|---|
| 2026.07.24 | ₩6,575 | ₩6,629 | ₩6,281 | ₩6,442 | -2.03% | 80.3만 |
|---|
| 2026.07.23 | ₩6,509 | ₩6,863 | ₩6,469 | ₩6,602 | +1.44% | 111만 |
|---|
| 2026.07.22 | ₩6,402 | ₩6,936 | ₩6,281 | ₩6,629 | +3.55% | 190.9만 |
|---|
| 2026.07.21 | ₩5,586 | ₩5,774 | ₩5,560 | ₩5,774 | +3.35% | 68.1만 |
|---|
| 2026.07.20 | ₩5,573 | ₩5,586 | ₩5,439 | ₩5,439 | -2.40% | 47.6만 |
|---|
| 2026.07.17 | ₩5,546 | ₩5,693 | ₩5,333 | ₩5,520 | -0.48% | 71.3만 |
|---|
| 2026.07.16 | ₩6,068 | ₩6,068 | ₩5,593 | ₩5,613 | -7.49% | 104.6만 |
|---|
| 2026.07.15 | ₩6,388 | ₩6,442 | ₩6,054 | ₩6,215 | -2.72% | 70.5만 |
|---|
| 2026.07.14 | ₩6,362 | ₩6,395 | ₩6,261 | ₩6,335 | -0.42% | 28.5만 |
|---|
| 2026.07.13 | ₩6,362 | ₩6,402 | ₩6,228 | ₩6,308 | -0.84% | 47.3만 |
|---|
| 2026.07.10 | ₩6,415 | ₩6,549 | ₩6,348 | ₩6,442 | +0.42% | 52.5만 |
|---|
| 2026.07.09 | ₩6,455 | ₩6,522 | ₩6,362 | ₩6,375 | -1.24% | 40.1만 |
|---|
| 2026.07.08 | ₩6,014 | ₩6,469 | ₩6,014 | ₩6,455 | +7.33% | 74만 |
|---|
| 2026.07.07 | ₩6,161 | ₩6,188 | ₩5,868 | ₩6,054 | -1.74% | 73.3만 |
|---|
| 2026.07.06 | ₩6,308 | ₩6,335 | ₩6,141 | ₩6,255 | -0.85% | 77.2만 |
|---|
| 2026.07.02 | ₩6,415 | ₩6,589 | ₩6,114 | ₩6,201 | -3.33% | 107.2만 |
|---|
| 2026.07.01 | ₩6,549 | ₩6,604 | ₩6,382 | ₩6,428 | -1.84% | 123.2만 |
|---|
| 2026.06.30 | ₩6,562 | ₩6,863 | ₩6,502 | ₩6,763 | +3.05% | 79.9만 |
|---|
| 2026.06.29 | ₩7,030 | ₩7,070 | ₩6,402 | ₩6,469 | -7.98% | 234.1만 |
|---|
| 2026.06.26 | ₩6,976 | ₩7,110 | ₩6,910 | ₩6,990 | +0.19% | 63.2만 |
|---|
| 2026.06.25 | ₩7,324 | ₩7,391 | ₩7,057 | ₩7,083 | -3.28% | 59.7만 |
|---|
| 2026.06.24 | ₩7,484 | ₩7,538 | ₩7,164 | ₩7,324 | -2.14% | 76.3만 |
|---|
| 2026.06.23 | ₩7,471 | ₩7,643 | ₩7,377 | ₩7,458 | -0.18% | 59.5만 |
|---|
| 2026.06.22 | ₩7,244 | ₩8,099 | ₩7,244 | ₩7,832 | +8.12% | 177.5만 |
|---|
| 2026.06.18 | ₩6,575 | ₩7,050 | ₩6,562 | ₩6,990 | +6.30% | 80.2만 |
|---|
| 2026.06.17 | ₩6,896 | ₩6,930 | ₩6,549 | ₩6,562 | -4.84% | 99.9만 |
|---|
| 2026.06.16 | ₩7,123 | ₩7,123 | ₩6,805 | ₩6,829 | -4.13% | 106.6만 |
|---|
| 2026.06.15 | ₩7,297 | ₩7,331 | ₩7,110 | ₩7,123 | -2.38% | 117만 |
|---|
| 2026.06.12 | ₩7,090 | ₩7,290 | ₩6,816 | ₩7,043 | -0.66% | 164.3만 |
|---|
| 2026.06.11 | ₩6,736 | ₩7,344 | ₩6,669 | ₩7,324 | +8.73% | 206.7만 |
|---|
| 2026.06.10 | ₩8,393 | ₩8,543 | ₩6,849 | ₩6,923 | -17.52% | 305.4만 |
|---|
| 2026.06.09 | ₩10,237 | ₩10,264 | ₩8,861 | ₩9,395 | -8.22% | 90.5만 |
|---|
| 2026.06.08 | ₩10,077 | ₩10,231 | ₩9,750 | ₩10,090 | +0.13% | 63.5만 |
|---|
| 2026.06.05 | ₩10,291 | ₩10,318 | ₩9,502 | ₩9,596 | -6.75% | 138.7만 |
|---|
| 2026.06.04 | ₩10,264 | ₩10,785 | ₩10,264 | ₩10,612 | +3.39% | 84.8만 |
|---|
| 2026.06.03 | ₩11,333 | ₩11,400 | ₩10,618 | ₩10,919 | -3.66% | 158.5만 |
|---|
| 2026.06.02 | ₩11,133 | ₩11,654 | ₩11,126 | ₩11,427 | +2.64% | 134.4만 |
|---|
| 2026.06.01 | ₩10,572 | ₩11,053 | ₩10,572 | ₩10,799 | +2.15% | 144.9만 |
|---|
| 2026.05.29 | ₩10,398 | ₩11,133 | ₩10,318 | ₩10,692 | +2.83% | 175.3만 |
|---|
| 2026.05.28 | ₩9,088 | ₩10,217 | ₩8,995 | ₩9,716 | +6.91% | 165.8만 |
|---|
| 2026.05.27 | ₩9,302 | ₩9,409 | ₩9,048 | ₩9,302 | 0.00% | 146.1만 |
|---|
| 2026.05.26 | ₩8,888 | ₩9,262 | ₩8,781 | ₩9,101 | +2.41% | 94.7만 |
|---|
| 2026.05.22 | ₩8,553 | ₩8,868 | ₩8,540 | ₩8,781 | +2.66% | 160.8만 |
|---|
| 2026.05.21 | ₩8,460 | ₩8,553 | ₩8,320 | ₩8,500 | +0.47% | 44.7만 |
|---|
| 2026.05.20 | ₩8,179 | ₩8,715 | ₩8,146 | ₩8,647 | +5.72% | 83.2만 |
|---|
| 2026.05.19 | ₩7,979 | ₩8,219 | ₩7,805 | ₩8,046 | +0.84% | 51.3만 |
|---|
| 2026.05.18 | ₩8,153 | ₩8,193 | ₩7,812 | ₩8,099 | -0.66% | 95.1만 |
|---|
| 2026.05.15 | ₩8,340 | ₩8,340 | ₩8,052 | ₩8,153 | -2.24% | 101.5만 |
|---|
| 2026.05.14 | ₩8,380 | ₩8,714 | ₩8,233 | ₩8,594 | +2.55% | 110.3만 |
|---|
| 2026.05.13 | ₩8,727 | ₩8,727 | ₩8,453 | ₩8,513 | -2.45% | 76.1만 |
|---|
| 2026.05.12 | ₩8,794 | ₩8,827 | ₩8,302 | ₩8,700 | -1.06% | 63.4만 |
|---|
| 2026.05.11 | ₩9,115 | ₩9,430 | ₩8,834 | ₩8,861 | -2.79% | 75만 |
|---|
| 2026.05.08 | ₩8,901 | ₩9,275 | ₩8,674 | ₩9,222 | +3.60% | 93.4만 |
|---|
| 2026.05.07 | ₩8,995 | ₩9,309 | ₩8,767 | ₩8,874 | -1.34% | 108.2만 |
|---|
| 2026.05.06 | ₩8,513 | ₩9,342 | ₩8,507 | ₩9,289 | +9.11% | 312.8만 |
|---|
| 2026.05.05 | ₩7,885 | ₩7,892 | ₩7,691 | ₩7,792 | -1.19% | 134.7만 |
|---|
| 2026.05.04 | ₩7,725 | ₩7,925 | ₩7,671 | ₩7,805 | +1.04% | 153.8만 |
|---|
| 2026.05.01 | ₩7,738 | ₩7,859 | ₩7,564 | ₩7,618 | -1.55% | 77.2만 |
|---|
| 2026.04.30 | ₩7,578 | ₩7,691 | ₩7,431 | ₩7,685 | +1.41% | 45.4만 |
|---|
| 2026.04.29 | ₩7,792 | ₩7,792 | ₩7,357 | ₩7,591 | -2.57% | 183.5만 |
|---|
| 2026.04.28 | ₩7,698 | ₩7,885 | ₩7,618 | ₩7,805 | +1.39% | 92.5만 |
|---|
| 2026.04.27 | ₩8,166 | ₩8,253 | ₩7,838 | ₩7,912 | -3.11% | 75.1만 |
|---|
| 2026.04.24 | ₩7,885 | ₩8,253 | ₩7,830 | ₩8,179 | +3.73% | 130.7만 |
|---|
| 2026.04.23 | ₩7,725 | ₩7,872 | ₩7,524 | ₩7,711 | -0.17% | 174.1만 |
|---|
| 2026.04.22 | ₩8,273 | ₩8,326 | ₩8,219 | ₩8,300 | +0.32% | 47.9만 |
|---|
| 2026.04.21 | ₩8,300 | ₩8,420 | ₩8,112 | ₩8,112 | -2.25% | 255.2만 |
|---|
| 2026.04.20 | ₩8,059 | ₩8,206 | ₩7,972 | ₩8,206 | +1.82% | 42.6만 |
|---|
| 2026.04.17 | ₩8,206 | ₩8,253 | ₩8,059 | ₩8,139 | -0.81% | 67.1만 |
|---|
| 2026.04.16 | ₩7,992 | ₩8,173 | ₩7,765 | ₩8,086 | +1.17% | 90만 |
|---|
| 2026.04.15 | ₩8,139 | ₩8,139 | ₩7,952 | ₩8,006 | -1.64% | 90.6만 |
|---|
| 2026.04.14 | ₩7,945 | ₩8,139 | ₩7,859 | ₩8,019 | +0.93% | 67.5만 |
|---|
| 2026.04.13 | ₩7,578 | ₩7,765 | ₩7,417 | ₩7,765 | +2.47% | 86.4만 |
|---|
| 2026.04.10 | ₩7,377 | ₩7,638 | ₩7,377 | ₩7,578 | +2.72% | 112만 |
|---|
| 2026.04.09 | ₩7,284 | ₩7,384 | ₩7,244 | ₩7,270 | -0.18% | 41.5만 |
|---|
| 2026.04.08 | ₩7,511 | ₩7,531 | ₩7,284 | ₩7,417 | -1.25% | 93.8만 |
|---|
| 2026.04.07 | ₩7,070 | ₩7,217 | ₩6,990 | ₩7,217 | +2.08% | 80만 |
|---|
| 2026.04.06 | ₩7,351 | ₩7,376 | ₩7,043 | ₩7,057 | -4.00% | 131만 |
|---|
| 2026.04.02 | ₩7,137 | ₩7,337 | ₩7,097 | ₩7,311 | +2.43% | 66.4만 |
|---|
| 2026.04.01 | ₩7,377 | ₩7,444 | ₩7,284 | ₩7,311 | -0.91% | 79.1만 |
|---|
| 2026.03.31 | ₩7,057 | ₩7,337 | ₩7,030 | ₩7,324 | +3.79% | 70.3만 |
|---|
| 2026.03.30 | ₩7,217 | ₩7,217 | ₩6,829 | ₩6,910 | -4.26% | 80만 |
|---|
| 2026.03.27 | ₩7,204 | ₩7,204 | ₩7,003 | ₩7,150 | -0.74% | 75.3만 |
|---|
| 2026.03.26 | ₩7,297 | ₩7,438 | ₩7,077 | ₩7,164 | -1.83% | 70.8만 |
|---|
| 2026.03.25 | ₩7,284 | ₩7,651 | ₩7,284 | ₩7,618 | +4.59% | 305.2만 |
|---|
| 2026.03.24 | ₩7,017 | ₩7,297 | ₩6,910 | ₩7,217 | +2.86% | 216만 |
|---|
| 2026.03.23 | ₩6,636 | ₩7,176 | ₩6,415 | ₩7,030 | +5.94% | 360.1만 |
|---|
| 2026.03.20 | ₩7,364 | ₩7,498 | ₩6,669 | ₩6,709 | -8.89% | 558.5만 |
|---|
| 2026.03.19 | ₩9,716 | ₩9,903 | ₩9,636 | ₩9,890 | +1.79% | 136.3만 |
|---|
| 2026.03.18 | ₩10,157 | ₩10,197 | ₩9,903 | ₩9,903 | -2.50% | 73.6만 |
|---|
| 2026.03.17 | ₩10,224 | ₩10,425 | ₩10,157 | ₩10,157 | -0.65% | 220.2만 |
|---|
| 2026.03.16 | ₩10,144 | ₩10,324 | ₩10,008 | ₩10,211 | +0.66% | 128.2만 |
|---|
| 2026.03.13 | ₩10,024 | ₩10,077 | ₩9,810 | ₩9,943 | -0.80% | 93.1만 |
|---|
| 2026.03.12 | ₩10,157 | ₩10,211 | ₩9,957 | ₩9,997 | -1.58% | 62.7만 |
|---|
| 2026.03.11 | ₩10,451 | ₩10,597 | ₩10,284 | ₩10,358 | -0.90% | 64.1만 |
|---|
| 2026.03.10 | ₩10,344 | ₩10,438 | ₩10,244 | ₩10,331 | -0.13% | 87.3만 |
|---|
| 2026.03.09 | ₩10,050 | ₩10,364 | ₩9,756 | ₩10,344 | +2.93% | 102.1만 |
|---|
| 2026.03.06 | ₩10,211 | ₩10,411 | ₩10,097 | ₩10,157 | -0.52% | 113.6만 |
|---|
| 2026.03.05 | ₩10,358 | ₩10,558 | ₩10,144 | ₩10,358 | 0.00% | 166.9만 |
|---|
| 2026.03.04 | ₩10,197 | ₩10,640 | ₩10,151 | ₩10,558 | +3.54% | 198.1만 |
|---|
| 2026.03.03 | ₩10,171 | ₩10,248 | ₩9,783 | ₩10,077 | -0.92% | 253.9만 |
|---|
| 2026.03.02 | ₩10,144 | ₩10,398 | ₩10,024 | ₩10,371 | +2.24% | 188.4만 |
|---|
| 2026.02.27 | ₩10,358 | ₩10,598 | ₩10,291 | ₩10,505 | +1.42% | 331.1만 |
|---|
| 2026.02.26 | ₩10,665 | ₩10,719 | ₩10,197 | ₩10,451 | -2.01% | 125.7만 |
|---|
| 2026.02.25 | ₩10,384 | ₩10,986 | ₩10,384 | ₩10,932 | +5.28% | 169만 |
|---|
| 2026.02.24 | ₩10,264 | ₩10,371 | ₩10,090 | ₩10,304 | +0.39% | 66.2만 |
|---|
| 2026.02.23 | ₩10,451 | ₩10,558 | ₩10,157 | ₩10,184 | -2.56% | 127.2만 |
|---|
| 2026.02.20 | ₩10,451 | ₩10,745 | ₩10,445 | ₩10,665 | +2.05% | 94.2만 |
|---|
| 2026.02.19 | ₩10,304 | ₩10,598 | ₩10,264 | ₩10,598 | +2.85% | 229.7만 |
|---|
| 2026.02.18 | ₩10,171 | ₩10,286 | ₩9,963 | ₩10,077 | -0.92% | 78.6만 |
|---|
| 2026.02.17 | ₩10,224 | ₩10,344 | ₩10,010 | ₩10,184 | -0.39% | 92.3만 |
|---|
| 2026.02.13 | ₩10,304 | ₩10,411 | ₩10,157 | ₩10,278 | -0.26% | 86.5만 |
|---|
| 2026.02.12 | ₩10,705 | ₩10,732 | ₩10,211 | ₩10,224 | -4.49% | 117.1만 |
|---|
| 2026.02.11 | ₩11,307 | ₩11,307 | ₩10,725 | ₩10,852 | -4.02% | 114.3만 |
|---|
| 2026.02.10 | ₩11,267 | ₩11,387 | ₩11,093 | ₩11,173 | -0.83% | 64.9만 |
|---|
| 2026.02.09 | ₩11,106 | ₩11,273 | ₩10,939 | ₩11,186 | +0.72% | 83.7만 |
|---|
| 2026.02.06 | ₩10,812 | ₩11,440 | ₩10,692 | ₩11,333 | +4.82% | 89.3만 |
|---|
| 2026.02.05 | ₩11,079 | ₩11,160 | ₩10,106 | ₩10,531 | -4.95% | 108.7만 |
|---|
| 2026.02.04 | ₩11,039 | ₩11,674 | ₩10,946 | ₩11,387 | +3.15% | 396.2만 |
|---|
| 2026.02.03 | ₩10,425 | ₩10,465 | ₩10,024 | ₩10,344 | -0.77% | 142.9만 |
|---|
| 2026.02.02 | ₩10,131 | ₩10,666 | ₩10,090 | ₩10,331 | +1.98% | 108.8만 |
|---|
| 2026.01.30 | ₩10,451 | ₩10,558 | ₩10,110 | ₩10,171 | -2.69% | 86.6만 |
|---|
| 2026.01.29 | ₩10,652 | ₩10,665 | ₩10,164 | ₩10,465 | -1.76% | 125.8만 |
|---|
| 2026.01.28 | ₩10,999 | ₩11,213 | ₩10,852 | ₩10,919 | -0.73% | 158.7만 |
|---|
| 2026.01.27 | ₩10,825 | ₩10,932 | ₩10,491 | ₩10,892 | +0.62% | 121.2만 |
|---|
| 2026.01.26 | ₩10,919 | ₩10,959 | ₩10,739 | ₩10,772 | -1.35% | 131.9만 |
|---|
| 2026.01.23 | ₩11,400 | ₩11,474 | ₩10,919 | ₩11,013 | -3.40% | 188.2만 |
|---|
| 2026.01.22 | ₩11,320 | ₩11,454 | ₩11,180 | ₩11,186 | -1.18% | 117.2만 |
|---|
| 2026.01.21 | ₩11,146 | ₩11,427 | ₩10,993 | ₩11,307 | +1.44% | 215만 |
|---|
| 2026.01.20 | ₩11,066 | ₩11,173 | ₩10,792 | ₩11,093 | +0.24% | 156.4만 |
|---|
| 2026.01.16 | ₩10,785 | ₩11,527 | ₩10,745 | ₩11,440 | +6.07% | 488.8만 |
|---|
| 2026.01.15 | ₩10,438 | ₩10,812 | ₩10,438 | ₩10,705 | +2.56% | 159.7만 |
|---|
| 2026.01.14 | ₩10,425 | ₩10,598 | ₩10,251 | ₩10,438 | +0.13% | 139.3만 |
|---|
| 2026.01.13 | ₩10,932 | ₩10,932 | ₩10,264 | ₩10,552 | -3.48% | 207.9만 |
|---|
| 2026.01.12 | ₩10,906 | ₩11,093 | ₩10,899 | ₩10,986 | +0.74% | 166만 |
|---|
| 2026.01.09 | ₩10,932 | ₩11,193 | ₩10,839 | ₩10,973 | +0.37% | 101.8만 |
|---|
| 2026.01.08 | ₩10,906 | ₩10,939 | ₩10,692 | ₩10,906 | 0.00% | 90.2만 |
|---|
| 2026.01.07 | ₩11,160 | ₩11,198 | ₩10,959 | ₩11,026 | -1.20% | 213.2만 |
|---|
| 2026.01.06 | ₩11,146 | ₩11,173 | ₩10,825 | ₩11,146 | 0.00% | 204.5만 |
|---|
| 2026.01.05 | ₩11,387 | ₩11,500 | ₩10,986 | ₩10,999 | -3.40% | 156.7만 |
|---|
| 2026.01.02 | ₩10,906 | ₩11,360 | ₩10,906 | ₩11,240 | +3.06% | 193.9만 |
|---|
| 2025.12.31 | ₩10,959 | ₩11,039 | ₩10,763 | ₩10,825 | -1.22% | 120만 |
|---|
| 2025.12.30 | ₩11,133 | ₩11,160 | ₩10,959 | ₩10,973 | -1.44% | 135.6만 |
|---|
| 2025.12.29 | ₩11,026 | ₩11,340 | ₩11,013 | ₩11,053 | +0.24% | 112.7만 |
|---|
| 2025.12.26 | ₩11,133 | ₩11,260 | ₩11,079 | ₩11,213 | +0.72% | 113.3만 |
|---|
| 2025.12.24 | ₩11,307 | ₩11,340 | ₩11,226 | ₩11,280 | -0.24% | 37.4만 |
|---|
| 2025.12.23 | ₩11,320 | ₩11,373 | ₩11,186 | ₩11,320 | 0.00% | 72.5만 |
|---|
| 2025.12.22 | ₩11,360 | ₩11,476 | ₩11,327 | ₩11,373 | +0.12% | 152.4만 |
|---|
| 2025.12.19 | ₩10,919 | ₩11,387 | ₩10,919 | ₩11,333 | +3.79% | 154만 |
|---|
| 2025.12.18 | ₩11,253 | ₩11,347 | ₩10,748 | ₩10,852 | -3.56% | 147.6만 |
|---|
| 2025.12.17 | ₩11,694 | ₩11,855 | ₩11,140 | ₩11,160 | -4.57% | 144.6만 |
|---|
| 2025.12.16 | ₩11,574 | ₩11,861 | ₩11,541 | ₩11,774 | +1.73% | 116만 |
|---|
| 2025.12.15 | ₩12,109 | ₩12,122 | ₩11,627 | ₩11,654 | -3.75% | 146.9만 |
|---|
| 2025.12.12 | ₩12,389 | ₩12,616 | ₩11,935 | ₩11,961 | -3.45% | 112만 |
|---|
| 2025.12.11 | ₩12,509 | ₩12,509 | ₩12,109 | ₩12,496 | -0.11% | 137.5만 |
|---|
| 2025.12.10 | ₩12,857 | ₩12,910 | ₩12,656 | ₩12,857 | 0.00% | 131만 |
|---|
| 2025.12.09 | ₩12,964 | ₩12,991 | ₩12,757 | ₩12,884 | -0.62% | 80.2만 |
|---|
| 2025.12.08 | ₩12,964 | ₩13,098 | ₩12,790 | ₩12,950 | -0.10% | 129.7만 |
|---|
| 2025.12.05 | ₩12,603 | ₩12,803 | ₩12,469 | ₩12,790 | +1.48% | 229.1만 |
|---|
| 2025.12.04 | ₩12,443 | ₩12,643 | ₩12,325 | ₩12,630 | +1.50% | 114만 |
|---|
| 2025.12.03 | ₩12,563 | ₩12,737 | ₩12,456 | ₩12,737 | +1.38% | 69.6만 |
|---|
| 2025.12.02 | ₩12,643 | ₩12,817 | ₩12,489 | ₩12,496 | -1.16% | 85.3만 |
|---|
| 2025.12.01 | ₩12,509 | ₩12,723 | ₩12,349 | ₩12,590 | +0.64% | 75만 |
|---|
| 2025.11.28 | ₩12,536 | ₩12,723 | ₩12,429 | ₩12,710 | +1.39% | 36.9만 |
|---|
| 2025.11.26 | ₩12,670 | ₩12,750 | ₩12,496 | ₩12,643 | -0.21% | 75.8만 |
|---|
| 2025.11.25 | ₩12,342 | ₩12,516 | ₩12,015 | ₩12,483 | +1.14% | 76.2만 |
|---|
| 2025.11.24 | ₩12,376 | ₩12,737 | ₩12,269 | ₩12,697 | +2.59% | 131.7만 |
|---|
| 2025.11.21 | ₩12,242 | ₩12,424 | ₩11,868 | ₩12,269 | +0.22% | 102.6만 |
|---|
| 2025.11.20 | ₩13,311 | ₩13,365 | ₩12,042 | ₩12,109 | -9.04% | 90.2만 |
|---|
| 2025.11.19 | ₩13,365 | ₩13,458 | ₩12,857 | ₩13,017 | -2.60% | 66.9만 |
|---|
| 2025.11.18 | ₩13,164 | ₩13,686 | ₩12,942 | ₩13,365 | +1.52% | 81.8만 |
|---|
| 2025.11.17 | ₩13,659 | ₩13,686 | ₩12,991 | ₩13,138 | -3.82% | 81.1만 |
|---|
| 2025.11.14 | ₩13,071 | ₩14,140 | ₩12,950 | ₩13,779 | +5.42% | 119.1만 |
|---|
| 2025.11.13 | ₩14,367 | ₩14,421 | ₩13,311 | ₩13,458 | -6.33% | 123.9만 |
|---|
| 2025.11.12 | ₩15,156 | ₩15,249 | ₩14,601 | ₩14,701 | -3.00% | 120.2만 |
|---|
| 2025.11.11 | ₩15,503 | ₩15,503 | ₩14,942 | ₩15,022 | -3.10% | 56만 |
|---|
| 2025.11.10 | ₩15,851 | ₩15,904 | ₩15,390 | ₩15,503 | -2.19% | 74.3만 |
|---|
| 2025.11.07 | ₩15,316 | ₩15,416 | ₩14,755 | ₩15,303 | -0.09% | 157만 |
|---|
| 2025.11.06 | ₩16,412 | ₩16,439 | ₩15,509 | ₩15,517 | -5.46% | 126.8만 |
|---|
| 2025.11.05 | ₩17,601 | ₩18,156 | ₩16,599 | ₩16,612 | -5.62% | 208.2만 |
|---|
| 2025.11.04 | ₩18,925 | ₩19,125 | ₩18,457 | ₩18,524 | -2.12% | 76.7만 |
|---|
| 2025.11.03 | ₩20,154 | ₩20,228 | ₩19,473 | ₩19,486 | -3.32% | 97.8만 |
|---|
| 2025.10.31 | ₩19,793 | ₩19,927 | ₩19,593 | ₩19,900 | +0.54% | 97.3만 |
|---|
| 2025.10.30 | ₩19,620 | ₩19,780 | ₩19,406 | ₩19,406 | -1.09% | 46.1만 |
|---|
| 2025.10.29 | ₩20,582 | ₩20,649 | ₩19,940 | ₩20,234 | -1.69% | 59.4만 |
|---|
| 2025.10.28 | ₩20,034 | ₩20,555 | ₩19,914 | ₩20,101 | +0.33% | 57.6만 |
|---|
| 2025.10.27 | ₩19,379 | ₩19,967 | ₩19,379 | ₩19,940 | +2.90% | 76.4만 |
|---|
| 2025.10.24 | ₩19,018 | ₩19,352 | ₩18,871 | ₩18,871 | -0.77% | 79.2만 |
|---|
| 2025.10.23 | ₩20,047 | ₩20,074 | ₩18,532 | ₩18,791 | -6.27% | 156만 |
|---|
| 2025.10.22 | ₩21,451 | ₩21,451 | ₩19,873 | ₩20,809 | -2.99% | 106.6만 |
|---|
| 2025.10.21 | ₩21,437 | ₩21,556 | ₩21,197 | ₩21,397 | -0.19% | 62.9만 |
|---|
| 2025.10.20 | ₩21,410 | ₩21,838 | ₩21,344 | ₩21,451 | +0.19% | 125만 |
|---|
| 2025.10.17 | ₩20,889 | ₩21,023 | ₩20,328 | ₩20,568 | -1.54% | 97.2만 |
|---|
| 2025.10.16 | ₩21,130 | ₩21,838 | ₩20,889 | ₩21,116 | -0.06% | 54.5만 |
|---|
| 2025.10.15 | ₩22,386 | ₩22,573 | ₩21,785 | ₩22,199 | -0.84% | 66.2만 |
|---|
| 2025.10.14 | ₩22,212 | ₩22,587 | ₩21,758 | ₩21,838 | -1.68% | 33만 |
|---|
| 2025.10.13 | ₩22,319 | ₩22,680 | ₩22,132 | ₩22,440 | +0.54% | 48.5만 |
|---|
| 2025.10.10 | ₩23,482 | ₩23,616 | ₩21,531 | ₩21,611 | -7.97% | 101만 |
|---|