시장 데이터를 불러오는 중
전체 종목
YieldMax Short NVDA Option Income Strategy ETF 과거 주가
YieldMax Short NVDA Option Income Strategy ETF · DIPS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Short NVDA Option Income Strategy ETF · DIPS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,788 | ₩41,788 | ₩41,788 | ₩41,788 | 0.00% | 1.3천 |
| 2026.10.08 | ₩41,280 | ₩41,622 | ₩41,280 | ₩41,612 | +0.81% | 2.2천 |
| 2026.10.07 | ₩40,723 | ₩40,871 | ₩40,495 | ₩40,775 | +0.13% | 6.2천 |
| 2026.10.06 | ₩40,321 | ₩40,475 | ₩39,838 | ₩40,475 | +0.38% | 4.7천 |
| 2026.10.05 | ₩40,777 | ₩40,897 | ₩40,517 | ₩40,517 | -0.64% | 2천 |
| 2026.10.02 | ₩40,723 | ₩41,269 | ₩40,723 | ₩41,269 | +1.34% | 2.6천 |
| 2026.10.01 | ₩42,044 | ₩42,044 | ₩41,561 | ₩41,714 | -0.78% | 2.7천 |
| 2026.09.30 | ₩42,493 | ₩42,493 | ₩41,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,261 |
| -0.55% |
| 3.6천 |
| 2026.09.29 | ₩42,044 | ₩42,505 | ₩42,044 | ₩42,505 | +1.10% | 2.8천 |
|---|
| 2026.09.28 | ₩41,702 | ₩42,225 | ₩41,702 | ₩42,144 | +1.06% | 2.4천 |
|---|
| 2026.09.25 | ₩43,619 | ₩43,619 | ₩42,798 | ₩42,798 | -1.88% | 1.9천 |
|---|
| 2026.09.24 | ₩43,551 | ₩43,552 | ₩42,909 | ₩42,914 | -1.46% | 3.6천 |
|---|
| 2026.09.23 | ₩42,077 | ₩43,244 | ₩42,077 | ₩42,936 | +2.04% | 5천 |
|---|
| 2026.09.22 | ₩42,493 | ₩42,493 | ₩42,037 | ₩42,212 | -0.66% | 2.3천 |
|---|
| 2026.09.21 | ₩43,311 | ₩43,311 | ₩42,439 | ₩42,490 | -1.89% | 3.6천 |
|---|
| 2026.09.18 | ₩43,995 | ₩44,142 | ₩43,378 | ₩43,396 | -1.36% | 3.6천 |
|---|
| 2026.09.17 | ₩44,102 | ₩44,102 | ₩43,735 | ₩43,945 | -0.36% | 2천 |
|---|
| 2026.09.16 | ₩45,229 | ₩45,229 | ₩44,793 | ₩45,147 | -0.18% | 1.9천 |
|---|
| 2026.09.15 | ₩45,242 | ₩45,407 | ₩45,229 | ₩45,407 | +0.36% | 1.5천 |
|---|
| 2026.09.14 | ₩45,711 | ₩45,711 | ₩45,369 | ₩45,463 | -0.54% | 3.4천 |
|---|
| 2026.09.11 | ₩44,062 | ₩44,323 | ₩44,062 | ₩44,323 | +0.59% | 1.2천 |
|---|
| 2026.09.10 | ₩44,478 | ₩44,531 | ₩44,263 | ₩44,342 | -0.30% | 3.5천 |
|---|
| 2026.09.09 | ₩44,089 | ₩44,102 | ₩43,982 | ₩44,077 | -0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩43,097 | ₩43,846 | ₩43,097 | ₩43,846 | +1.74% | 5.5천 |
|---|
| 2026.09.04 | ₩42,721 | ₩43,392 | ₩42,422 | ₩43,256 | +1.25% | 8.2천 |
|---|
| 2026.09.03 | ₩43,847 | ₩43,955 | ₩43,150 | ₩43,504 | -0.78% | 6.7천 |
|---|
| 2026.09.02 | ₩45,115 | ₩45,115 | ₩44,183 | ₩44,677 | -0.97% | 4천 |
|---|
| 2026.09.01 | ₩45,591 | ₩45,832 | ₩45,322 | ₩45,599 | +0.02% | 3.9천 |
|---|
| 2026.08.31 | ₩45,139 | ₩45,403 | ₩45,139 | ₩45,147 | +0.02% | 1.4천 |
|---|
| 2026.08.28 | ₩44,370 | ₩45,698 | ₩44,156 | ₩45,684 | +2.96% | 8.8천 |
|---|
| 2026.08.27 | ₩45,376 | ₩45,376 | ₩43,311 | ₩43,678 | -3.74% | 1.8만 |
|---|
| 2026.08.26 | ₩46,516 | ₩47,186 | ₩46,516 | ₩47,167 | +1.40% | 4.6천 |
|---|
| 2026.08.25 | ₩46,663 | ₩46,932 | ₩46,422 | ₩46,616 | -0.10% | 2.7천 |
|---|
| 2026.08.24 | ₩45,886 | ₩47,395 | ₩45,886 | ₩47,395 | +3.29% | 6.8천 |
|---|
| 2026.08.21 | ₩45,939 | ₩46,140 | ₩45,911 | ₩46,030 | +0.20% | 8.1천 |
|---|
| 2026.08.20 | ₩45,988 | ₩46,221 | ₩45,988 | ₩46,096 | +0.24% | 1천 |
|---|
| 2026.08.19 | ₩46,201 | ₩46,372 | ₩45,939 | ₩46,372 | +0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩45,899 | ₩46,288 | ₩45,845 | ₩46,045 | +0.32% | 4.9천 |
|---|
| 2026.08.17 | ₩45,155 | ₩45,278 | ₩44,947 | ₩45,278 | +0.27% | 3.2천 |
|---|
| 2026.08.14 | ₩45,027 | ₩45,250 | ₩44,880 | ₩45,250 | +0.49% | 1.1만 |
|---|
| 2026.08.13 | ₩45,188 | ₩45,369 | ₩44,960 | ₩45,152 | -0.08% | 6.6천 |
|---|
| 2026.08.12 | ₩45,953 | ₩46,006 | ₩45,591 | ₩45,796 | -0.34% | 4.9천 |
|---|
| 2026.08.11 | ₩46,851 | ₩46,851 | ₩46,669 | ₩46,690 | -0.34% | 1.9천 |
|---|
| 2026.08.10 | ₩45,966 | ₩46,626 | ₩45,953 | ₩46,626 | +1.44% | 7.7천 |
|---|
| 2026.08.07 | ₩45,859 | ₩46,006 | ₩45,524 | ₩45,684 | -0.38% | 4.1천 |
|---|
| 2026.08.06 | ₩45,725 | ₩46,797 | ₩45,591 | ₩46,395 | +1.47% | 5.4천 |
|---|
| 2026.08.05 | ₩47,830 | ₩47,830 | ₩45,926 | ₩46,568 | -2.64% | 1만 |
|---|
| 2026.08.04 | ₩49,332 | ₩49,332 | ₩48,386 | ₩48,578 | -1.53% | 3.5천 |
|---|
| 2026.08.03 | ₩50,458 | ₩50,485 | ₩49,674 | ₩50,046 | -0.82% | 1.1만 |
|---|
| 2026.07.31 | ₩51,571 | ₩52,429 | ₩51,236 | ₩51,236 | -0.65% | 7천 |
|---|
| 2026.07.30 | ₩53,314 | ₩53,314 | ₩52,402 | ₩52,565 | -1.41% | 5.1천 |
|---|
| 2026.07.29 | ₩52,831 | ₩53,856 | ₩52,831 | ₩53,856 | +1.94% | 5천 |
|---|
| 2026.07.28 | ₩52,899 | ₩53,421 | ₩52,188 | ₩52,452 | -0.84% | 2.8천 |
|---|
| 2026.07.27 | ₩51,497 | ₩52,831 | ₩51,397 | ₩52,685 | +2.31% | 2.1만 |
|---|
| 2026.07.24 | ₩50,364 | ₩51,088 | ₩49,962 | ₩50,809 | +0.88% | 3.8천 |
|---|
| 2026.07.23 | ₩50,250 | ₩50,370 | ₩49,989 | ₩50,370 | +0.24% | 2천 |
|---|
| 2026.07.22 | ₩50,726 | ₩50,746 | ₩49,278 | ₩49,747 | -1.93% | 2.6천 |
|---|
| 2026.07.21 | ₩51,021 | ₩51,276 | ₩50,816 | ₩50,816 | -0.40% | 1.8천 |
|---|
| 2026.07.20 | ₩51,544 | ₩51,759 | ₩50,592 | ₩51,611 | +0.13% | 5천 |
|---|
| 2026.07.17 | ₩51,946 | ₩52,067 | ₩51,115 | ₩51,505 | -0.85% | 5.2천 |
|---|
| 2026.07.16 | ₩50,659 | ₩50,823 | ₩50,485 | ₩50,823 | +0.32% | 3천 |
|---|
| 2026.07.15 | ₩50,109 | ₩51,209 | ₩49,946 | ₩49,946 | -0.33% | 3.8천 |
|---|
| 2026.07.14 | ₩51,236 | ₩51,236 | ₩49,998 | ₩49,998 | -2.42% | 2.9천 |
|---|
| 2026.07.13 | ₩50,351 | ₩51,649 | ₩50,351 | ₩51,472 | +2.23% | 2.1천 |
|---|
| 2026.07.10 | ₩51,875 | ₩51,875 | ₩50,029 | ₩50,069 | -3.48% | 6.2천 |
|---|
| 2026.07.09 | ₩52,047 | ₩53,100 | ₩51,853 | ₩51,948 | -0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩53,200 | ₩54,065 | ₩51,893 | ₩52,060 | -2.14% | 4.9천 |
|---|
| 2026.07.07 | ₩54,119 | ₩54,856 | ₩53,556 | ₩53,840 | -0.52% | 1.6만 |
|---|
| 2026.07.06 | ₩54,132 | ₩54,132 | ₩53,623 | ₩53,963 | -0.31% | 1.2만 |
|---|
| 2026.07.02 | ₩54,105 | ₩54,481 | ₩52,979 | ₩54,136 | +0.06% | 5.4천 |
|---|
| 2026.07.01 | ₩54,910 | ₩54,910 | ₩52,711 | ₩53,891 | -1.86% | 6.5천 |
|---|
| 2026.06.30 | ₩53,475 | ₩54,105 | ₩53,167 | ₩53,254 | -0.41% | 1.2만 |
|---|
| 2026.06.29 | ₩55,017 | ₩55,258 | ₩54,320 | ₩54,422 | -1.08% | 2.1만 |
|---|
| 2026.06.26 | ₩54,427 | ₩54,525 | ₩54,172 | ₩54,525 | +0.18% | 6.5천 |
|---|
| 2026.06.25 | ₩53,636 | ₩54,367 | ₩53,636 | ₩54,179 | +1.01% | 4.6천 |
|---|
| 2026.06.24 | ₩54,011 | ₩54,380 | ₩53,877 | ₩54,312 | +0.56% | 7.4천 |
|---|
| 2026.06.23 | ₩54,199 | ₩54,199 | ₩53,489 | ₩53,962 | -0.44% | 4.7천 |
|---|
| 2026.06.22 | ₩51,638 | ₩52,567 | ₩51,330 | ₩52,567 | +1.80% | 1.3만 |
|---|
| 2026.06.18 | ₩52,811 | ₩52,811 | ₩51,987 | ₩52,054 | -1.43% | 6.7천 |
|---|
| 2026.06.17 | ₩53,368 | ₩54,253 | ₩53,368 | ₩54,080 | +1.33% | 3.3천 |
|---|
| 2026.06.16 | ₩52,912 | ₩53,132 | ₩52,684 | ₩53,132 | +0.42% | 2.6천 |
|---|
| 2026.06.15 | ₩53,126 | ₩53,126 | ₩51,839 | ₩51,896 | -2.32% | 4천 |
|---|
| 2026.06.12 | ₩53,844 | ₩53,864 | ₩53,354 | ₩53,688 | -0.29% | 4.7천 |
|---|
| 2026.06.11 | ₩53,676 | ₩54,655 | ₩53,314 | ₩53,517 | -0.30% | 1만 |
|---|
| 2026.06.10 | ₩54,172 | ₩55,084 | ₩53,647 | ₩54,765 | +1.09% | 1만 |
|---|
| 2026.06.09 | ₩53,301 | ₩55,285 | ₩53,234 | ₩53,663 | +0.68% | 1.2만 |
|---|
| 2026.06.08 | ₩52,671 | ₩53,676 | ₩52,671 | ₩53,515 | +1.60% | 5.3천 |
|---|
| 2026.06.05 | ₩52,241 | ₩54,139 | ₩52,241 | ₩53,920 | +3.21% | 1.2만 |
|---|
| 2026.06.04 | ₩52,885 | ₩52,885 | ₩51,578 | ₩51,578 | -2.47% | 1.7천 |
|---|
| 2026.06.03 | ₩51,786 | ₩52,805 | ₩51,786 | ₩52,667 | +1.70% | 4.1천 |
|---|
| 2026.06.02 | ₩49,412 | ₩51,356 | ₩49,332 | ₩51,197 | +3.61% | 2.3만 |
|---|
| 2026.06.01 | ₩53,140 | ₩53,140 | ₩50,619 | ₩50,897 | -4.22% | 4천 |
|---|
| 2026.05.29 | ₩52,483 | ₩53,172 | ₩52,188 | ₩53,172 | +1.31% | 1.7천 |
|---|
| 2026.05.28 | ₩52,912 | ₩52,912 | ₩52,496 | ₩52,496 | -0.79% | 2.3천 |
|---|
| 2026.05.27 | ₩53,140 | ₩53,435 | ₩53,046 | ₩53,128 | -0.02% | 5.2천 |
|---|
| 2026.05.26 | ₩52,536 | ₩53,105 | ₩52,536 | ₩52,697 | +0.31% | 4천 |
|---|
| 2026.05.22 | ₩51,491 | ₩52,604 | ₩51,491 | ₩52,424 | +1.81% | 6.8천 |
|---|
| 2026.05.21 | ₩50,565 | ₩51,665 | ₩50,565 | ₩51,609 | +2.06% | 1.4천 |
|---|
| 2026.05.20 | ₩51,477 | ₩51,477 | ₩50,606 | ₩51,122 | -0.69% | 6.2천 |
|---|
| 2026.05.19 | ₩51,437 | ₩51,866 | ₩50,766 | ₩51,668 | +0.45% | 3.9천 |
|---|
| 2026.05.18 | ₩50,847 | ₩51,558 | ₩49,750 | ₩51,238 | +0.77% | 7.1천 |
|---|
| 2026.05.15 | ₩50,337 | ₩50,572 | ₩49,345 | ₩50,572 | +0.47% | 6.2천 |
|---|
| 2026.05.14 | ₩49,600 | ₩49,640 | ₩48,393 | ₩48,542 | -2.13% | 7.8천 |
|---|
| 2026.05.13 | ₩51,625 | ₩51,625 | ₩50,713 | ₩51,072 | -1.07% | 4.8천 |
|---|
| 2026.05.12 | ₩52,416 | ₩53,113 | ₩51,799 | ₩52,330 | -0.16% | 4.6천 |
|---|
| 2026.05.11 | ₩53,261 | ₩53,261 | ₩51,944 | ₩52,463 | -1.50% | 5.8천 |
|---|
| 2026.05.08 | ₩52,338 | ₩53,636 | ₩52,338 | ₩53,503 | +2.23% | 3.7천 |
|---|
| 2026.05.07 | ₩55,326 | ₩55,326 | ₩53,716 | ₩54,321 | -1.82% | 8.5천 |
|---|
| 2026.05.06 | ₩56,412 | ₩56,699 | ₩55,607 | ₩55,658 | -1.34% | 7.8천 |
|---|
| 2026.05.05 | ₩58,182 | ₩58,503 | ₩57,887 | ₩58,212 | +0.05% | 1.9천 |
|---|
| 2026.05.04 | ₩57,109 | ₩58,329 | ₩57,109 | ₩57,872 | +1.34% | 4.8천 |
|---|
| 2026.05.01 | ₩57,297 | ₩57,887 | ₩52,389 | ₩57,718 | +0.73% | 4.1천 |
|---|
| 2026.04.30 | ₩55,098 | ₩57,189 | ₩55,098 | ₩57,122 | +3.67% | 5.4천 |
|---|
| 2026.04.29 | ₩54,320 | ₩55,433 | ₩54,320 | ₩55,182 | +1.59% | 5.7천 |
|---|
| 2026.04.28 | ₩54,615 | ₩55,178 | ₩53,810 | ₩54,058 | -1.02% | 9천 |
|---|
| 2026.04.27 | ₩55,084 | ₩55,245 | ₩53,153 | ₩53,261 | -3.31% | 9천 |
|---|
| 2026.04.24 | ₩56,881 | ₩56,881 | ₩54,548 | ₩55,368 | -2.66% | 6.8천 |
|---|
| 2026.04.23 | ₩56,881 | ₩57,559 | ₩56,412 | ₩57,559 | +1.19% | 5.4천 |
|---|
| 2026.04.22 | ₩57,719 | ₩57,719 | ₩57,169 | ₩57,321 | -0.69% | 5.5천 |
|---|
| 2026.04.21 | ₩57,639 | ₩57,787 | ₩57,290 | ₩57,672 | +0.06% | 7.2천 |
|---|
| 2026.04.20 | ₩57,887 | ₩58,343 | ₩57,138 | ₩57,287 | -1.04% | 9.9천 |
|---|
| 2026.04.17 | ₩58,048 | ₩58,048 | ₩57,002 | ₩57,161 | -1.53% | 5천 |
|---|
| 2026.04.16 | ₩58,609 | ₩58,638 | ₩58,034 | ₩58,300 | -0.53% | 5.8천 |
|---|
| 2026.04.15 | ₩59,147 | ₩59,362 | ₩58,168 | ₩58,479 | -1.13% | 8.5천 |
|---|
| 2026.04.14 | ₩61,212 | ₩61,212 | ₩59,181 | ₩59,181 | -3.32% | 8.3천 |
|---|
| 2026.04.13 | ₩62,084 | ₩62,137 | ₩61,467 | ₩61,622 | -0.74% | 4.6천 |
|---|
| 2026.04.10 | ₩62,781 | ₩62,821 | ₩61,145 | ₩61,712 | -1.70% | 1.3만 |
|---|
| 2026.04.09 | ₩64,323 | ₩64,323 | ₩63,156 | ₩63,325 | -1.55% | 4.6천 |
|---|
| 2026.04.08 | ₩64,015 | ₩65,154 | ₩63,693 | ₩64,618 | +0.94% | 1.9만 |
|---|
| 2026.04.07 | ₩66,737 | ₩67,045 | ₩65,966 | ₩65,966 | -1.16% | 3.3천 |
|---|
| 2026.04.06 | ₩66,227 | ₩66,482 | ₩65,959 | ₩66,026 | -0.30% | 8.9천 |
|---|
| 2026.04.02 | ₩67,260 | ₩67,353 | ₩65,449 | ₩65,958 | -1.94% | 6.5천 |
|---|
| 2026.04.01 | ₩66,710 | ₩67,219 | ₩66,240 | ₩66,895 | +0.28% | 1.7만 |
|---|
| 2026.03.31 | ₩68,532 | ₩68,532 | ₩67,179 | ₩67,292 | -1.81% | 1.2만 |
|---|
| 2026.03.30 | ₩68,828 | ₩69,620 | ₩68,667 | ₩69,473 | +0.94% | 1.6만 |
|---|
| 2026.03.27 | ₩68,386 | ₩68,936 | ₩68,131 | ₩68,739 | +0.52% | 2.8만 |
|---|
| 2026.03.26 | ₩67,032 | ₩68,071 | ₩67,032 | ₩68,071 | +1.55% | 3.3천 |
|---|
| 2026.03.25 | ₩67,957 | ₩67,957 | ₩66,442 | ₩66,843 | -1.64% | 7.1천 |
|---|
| 2026.03.24 | ₩67,782 | ₩67,961 | ₩67,782 | ₩67,961 | +0.26% | 1.2천 |
|---|
| 2026.03.23 | ₩67,112 | ₩67,836 | ₩66,750 | ₩67,563 | +0.67% | 2.9만 |
|---|
| 2026.03.20 | ₩67,474 | ₩68,064 | ₩67,474 | ₩67,820 | +0.51% | 2만 |
|---|
| 2026.03.19 | ₩67,099 | ₩67,702 | ₩66,989 | ₩67,256 | +0.23% | 6.3천 |
|---|
| 2026.03.18 | ₩67,005 | ₩67,278 | ₩66,790 | ₩67,278 | +0.41% | 1.7천 |
|---|
| 2026.03.17 | ₩66,180 | ₩66,718 | ₩66,180 | ₩66,718 | +0.81% | 2.9천 |
|---|
| 2026.03.16 | ₩65,570 | ₩66,495 | ₩65,034 | ₩66,346 | +1.18% | 5.8천 |
|---|
| 2026.03.13 | ₩65,583 | ₩67,514 | ₩65,583 | ₩67,332 | +2.67% | 7.9천 |
|---|
| 2026.03.12 | ₩65,744 | ₩66,006 | ₩65,744 | ₩66,006 | +0.40% | 2천 |
|---|
| 2026.03.11 | ₩65,718 | ₩65,905 | ₩65,282 | ₩65,722 | +0.01% | 4천 |
|---|
| 2026.03.10 | ₩66,509 | ₩66,629 | ₩65,664 | ₩66,045 | -0.70% | 5.2천 |
|---|
| 2026.03.09 | ₩68,520 | ₩68,520 | ₩66,727 | ₩66,727 | -2.62% | 4.7천 |
|---|
| 2026.03.06 | ₩66,817 | ₩68,155 | ₩66,294 | ₩68,155 | +2.00% | 5.1천 |
|---|
| 2026.03.05 | ₩67,152 | ₩67,152 | ₩65,912 | ₩66,152 | -1.49% | 3천 |
|---|
| 2026.03.04 | ₩67,146 | ₩67,146 | ₩66,375 | ₩66,613 | -0.79% | 3천 |
|---|
| 2026.03.03 | ₩67,702 | ₩68,198 | ₩67,588 | ₩67,596 | -0.16% | 2.5천 |
|---|
| 2026.03.02 | ₩67,608 | ₩67,890 | ₩66,596 | ₩66,647 | -1.42% | 4.7천 |
|---|
| 2026.02.27 | ₩67,541 | ₩69,223 | ₩67,541 | ₩68,790 | +1.85% | 7.7천 |
|---|
| 2026.02.26 | ₩65,838 | ₩67,128 | ₩65,718 | ₩67,128 | +1.96% | 7.5천 |
|---|
| 2026.02.25 | ₩64,283 | ₩64,283 | ₩63,438 | ₩64,056 | -0.35% | 5.5천 |
|---|
| 2026.02.24 | ₩65,597 | ₩65,597 | ₩64,799 | ₩64,799 | -1.22% | 2.8천 |
|---|
| 2026.02.23 | ₩64,661 | ₩65,523 | ₩64,605 | ₩65,357 | +1.08% | 6.4천 |
|---|
| 2026.02.20 | ₩65,691 | ₩65,823 | ₩65,691 | ₩65,823 | +0.20% | 2.2천 |
|---|
| 2026.02.19 | ₩65,637 | ₩66,184 | ₩65,637 | ₩66,184 | +0.83% | 1.3천 |
|---|
| 2026.02.18 | ₩66,274 | ₩66,509 | ₩65,811 | ₩66,326 | +0.08% | 4.6천 |
|---|
| 2026.02.17 | ₩67,018 | ₩68,386 | ₩66,844 | ₩66,981 | -0.06% | 1.1만 |
|---|
| 2026.02.13 | ₩66,660 | ₩67,568 | ₩66,660 | ₩67,506 | +1.27% | 5.6천 |
|---|
| 2026.02.12 | ₩65,020 | ₩66,462 | ₩64,933 | ₩66,459 | +2.21% | 6.5천 |
|---|
| 2026.02.11 | ₩65,570 | ₩66,080 | ₩65,235 | ₩65,885 | +0.48% | 8.3천 |
|---|
| 2026.02.10 | ₩65,583 | ₩66,482 | ₩65,570 | ₩66,468 | +1.35% | 3.9천 |
|---|
| 2026.02.09 | ₩67,568 | ₩67,568 | ₩65,030 | ₩65,704 | -2.76% | 9.5천 |
|---|
| 2026.02.06 | ₩70,344 | ₩70,344 | ₩67,467 | ₩67,474 | -4.08% | 1.2만 |
|---|
| 2026.02.05 | ₩70,665 | ₩71,081 | ₩70,176 | ₩71,081 | +0.59% | 9.4천 |
|---|
| 2026.02.04 | ₩70,437 | ₩71,469 | ₩70,376 | ₩71,068 | +0.89% | 3.8천 |
|---|
| 2026.02.03 | ₩68,802 | ₩70,598 | ₩68,802 | ₩70,049 | +1.81% | 9.5천 |
|---|
| 2026.02.02 | ₩67,796 | ₩68,600 | ₩67,514 | ₩68,533 | +1.09% | 3.4천 |
|---|
| 2026.01.30 | ₩66,723 | ₩67,333 | ₩66,522 | ₩67,148 | +0.64% | 5.4천 |
|---|
| 2026.01.29 | ₩66,415 | ₩68,694 | ₩66,415 | ₩66,635 | +0.33% | 4.8천 |
|---|
| 2026.01.28 | ₩67,394 | ₩67,541 | ₩67,238 | ₩67,238 | -0.23% | 2.9천 |
|---|
| 2026.01.27 | ₩68,560 | ₩68,560 | ₩67,715 | ₩68,265 | -0.43% | 2.9천 |
|---|
| 2026.01.26 | ₩68,574 | ₩68,654 | ₩68,238 | ₩68,466 | -0.16% | 6.3천 |
|---|
| 2026.01.23 | ₩68,064 | ₩68,480 | ₩67,859 | ₩68,426 | +0.53% | 2.8천 |
|---|
| 2026.01.22 | ₩68,171 | ₩68,855 | ₩68,171 | ₩68,795 | +0.91% | 1.8천 |
|---|
| 2026.01.21 | ₩70,665 | ₩70,665 | ₩69,325 | ₩69,526 | -1.61% | 3.1천 |
|---|
| 2026.01.20 | ₩70,008 | ₩70,598 | ₩69,552 | ₩70,598 | +0.84% | 5.6천 |
|---|
| 2026.01.16 | ₩67,058 | ₩68,334 | ₩67,058 | ₩68,334 | +1.90% | 2.3천 |
|---|
| 2026.01.15 | ₩68,252 | ₩68,445 | ₩67,541 | ₩68,445 | +0.28% | 1.8천 |
|---|
| 2026.01.14 | ₩69,673 | ₩70,411 | ₩69,673 | ₩70,290 | +0.89% | 3.2천 |
|---|
| 2026.01.13 | ₩69,190 | ₩69,687 | ₩69,160 | ₩69,160 | -0.04% | 1.7천 |
|---|
| 2026.01.12 | ₩69,009 | ₩69,358 | ₩68,748 | ₩69,190 | +0.26% | 5.3천 |
|---|
| 2026.01.09 | ₩69,023 | ₩69,292 | ₩68,909 | ₩68,956 | -0.10% | 5.8천 |
|---|
| 2026.01.08 | ₩67,729 | ₩69,056 | ₩67,729 | ₩68,908 | +1.74% | 5.7천 |
|---|
| 2026.01.07 | ₩68,334 | ₩68,547 | ₩67,715 | ₩67,997 | -0.49% | 4.1천 |
|---|
| 2026.01.06 | ₩67,095 | ₩68,484 | ₩66,871 | ₩68,484 | +2.07% | 4.8천 |
|---|
| 2026.01.05 | ₩66,522 | ₩68,386 | ₩66,522 | ₩68,166 | +2.47% | 4.2천 |
|---|
| 2026.01.02 | ₩68,104 | ₩68,104 | ₩61,534 | ₩67,852 | -0.37% | 9.8천 |
|---|
| 2025.12.31 | ₩67,769 | ₩68,773 | ₩67,628 | ₩68,773 | +1.48% | 9.1천 |
|---|
| 2025.12.30 | ₩68,252 | ₩68,667 | ₩68,218 | ₩68,566 | +0.46% | 7.2천 |
|---|
| 2025.12.29 | ₩68,482 | ₩68,882 | ₩68,386 | ₩68,417 | -0.10% | 4.5천 |
|---|
| 2025.12.26 | ₩67,943 | ₩67,943 | ₩66,763 | ₩67,447 | -0.73% | 6.1천 |
|---|
| 2025.12.24 | ₩68,654 | ₩68,932 | ₩68,614 | ₩68,698 | +0.06% | 3.7천 |
|---|
| 2025.12.23 | ₩69,995 | ₩69,995 | ₩68,332 | ₩68,332 | -2.38% | 7.9천 |
|---|
| 2025.12.22 | ₩70,437 | ₩70,692 | ₩70,035 | ₩70,411 | -0.04% | 5.7천 |
|---|
| 2025.12.19 | ₩72,637 | ₩72,637 | ₩71,175 | ₩71,361 | -1.76% | 9.4천 |
|---|
| 2025.12.18 | ₩73,682 | ₩73,750 | ₩73,227 | ₩73,591 | -0.12% | 8.1천 |
|---|
| 2025.12.17 | ₩74,876 | ₩75,654 | ₩74,655 | ₩75,296 | +0.56% | 1.3만 |
|---|
| 2025.12.16 | ₩74,138 | ₩74,514 | ₩73,721 | ₩73,889 | -0.34% | 4.6천 |
|---|
| 2025.12.15 | ₩73,910 | ₩74,393 | ₩73,656 | ₩74,191 | +0.38% | 4.7천 |
|---|
| 2025.12.12 | ₩73,401 | ₩74,239 | ₩73,260 | ₩74,167 | +1.04% | 5.5천 |
|---|
| 2025.12.11 | ₩73,428 | ₩73,428 | ₩72,717 | ₩72,737 | -0.94% | 2.8천 |
|---|
| 2025.12.10 | ₩71,640 | ₩72,496 | ₩71,640 | ₩72,148 | +0.71% | 2.8천 |
|---|
| 2025.12.09 | ₩70,813 | ₩71,899 | ₩70,813 | ₩71,707 | +1.26% | 2.9천 |
|---|
| 2025.12.08 | ₩72,087 | ₩72,395 | ₩70,594 | ₩71,644 | -0.61% | 1.1만 |
|---|
| 2025.12.05 | ₩71,363 | ₩72,791 | ₩71,363 | ₩72,437 | +1.51% | 1.6만 |
|---|
| 2025.12.04 | ₩72,549 | ₩72,549 | ₩71,528 | ₩71,910 | -0.88% | 7.4천 |
|---|
| 2025.12.03 | ₩73,428 | ₩74,259 | ₩73,428 | ₩73,964 | +0.73% | 7.5천 |
|---|
| 2025.12.02 | ₩72,449 | ₩73,682 | ₩71,832 | ₩73,434 | +1.36% | 5.2천 |
|---|
| 2025.12.01 | ₩75,090 | ₩75,734 | ₩73,884 | ₩74,018 | -1.43% | 8.6천 |
|---|
| 2025.11.28 | ₩73,481 | ₩74,956 | ₩73,481 | ₩74,956 | +2.01% | 6.4천 |
|---|
| 2025.11.26 | ₩75,224 | ₩75,426 | ₩74,152 | ₩75,224 | 0.00% | 1.3만 |
|---|
| 2025.11.25 | ₩76,029 | ₩77,236 | ₩75,493 | ₩75,493 | -0.71% | 1.1만 |
|---|
| 2025.11.24 | ₩75,359 | ₩75,587 | ₩73,817 | ₩73,884 | -1.96% | 8.2천 |
|---|
| 2025.11.21 | ₩73,079 | ₩74,956 | ₩73,079 | ₩74,889 | +2.48% | 1.3만 |
|---|
| 2025.11.20 | ₩67,581 | ₩73,884 | ₩67,581 | ₩73,750 | +9.13% | 1.8만 |
|---|
| 2025.11.19 | ₩73,347 | ₩73,347 | ₩71,068 | ₩71,336 | -2.74% | 2.5만 |
|---|
| 2025.11.18 | ₩73,213 | ₩73,750 | ₩72,502 | ₩73,615 | +0.55% | 1만 |
|---|
| 2025.11.17 | ₩72,006 | ₩72,543 | ₩71,148 | ₩71,872 | -0.19% | 8.9천 |
|---|
| 2025.11.14 | ₩73,213 | ₩73,481 | ₩70,598 | ₩71,068 | -2.93% | 1.3만 |
|---|
| 2025.11.13 | ₩69,861 | ₩72,409 | ₩69,861 | ₩71,738 | +2.69% | 1.2만 |
|---|
| 2025.11.12 | ₩69,861 | ₩71,202 | ₩69,727 | ₩70,531 | +0.96% | 7.6천 |
|---|
| 2025.11.11 | ₩68,788 | ₩71,001 | ₩68,788 | ₩70,330 | +2.24% | 6.1천 |
|---|
| 2025.11.10 | ₩70,531 | ₩70,531 | ₩67,917 | ₩68,386 | -3.04% | 9.4천 |
|---|
| 2025.11.07 | ₩73,347 | ₩73,884 | ₩71,604 | ₩71,872 | -2.01% | 1.5만 |
|---|
| 2025.11.06 | ₩70,934 | ₩71,738 | ₩70,156 | ₩71,202 | +0.38% | 6.9천 |
|---|
| 2025.11.05 | ₩70,397 | ₩71,336 | ₩69,593 | ₩70,934 | +0.76% | 3.9천 |
|---|
| 2025.11.04 | ₩69,861 | ₩70,397 | ₩68,922 | ₩70,129 | +0.38% | 9.2천 |
|---|
| 2025.11.03 | ₩68,654 | ₩68,654 | ₩67,045 | ₩68,520 | -0.20% | 4.4천 |
|---|
| 2025.10.31 | ₩67,850 | ₩69,459 | ₩67,850 | ₩69,190 | +1.98% | 4.2천 |
|---|
| 2025.10.30 | ₩67,850 | ₩69,593 | ₩67,850 | ₩69,190 | +1.98% | 7.3천 |
|---|
| 2025.10.29 | ₩68,118 | ₩69,123 | ₩66,777 | ₩68,252 | +0.20% | 1.4만 |
|---|
| 2025.10.28 | ₩74,152 | ₩74,152 | ₩69,995 | ₩70,934 | -4.34% | 8.7천 |
|---|
| 2025.10.27 | ₩75,761 | ₩75,761 | ₩74,152 | ₩74,956 | -1.06% | 9.8천 |
|---|
| 2025.10.24 | ₩76,968 | ₩76,968 | ₩75,895 | ₩76,029 | -1.22% | 9.5천 |
|---|
| 2025.10.23 | ₩78,443 | ₩78,443 | ₩77,491 | ₩78,309 | -0.17% | 3.4천 |
|---|
| 2025.10.22 | ₩78,711 | ₩79,649 | ₩77,638 | ₩78,577 | -0.17% | 1.2만 |
|---|
| 2025.10.21 | ₩77,370 | ₩78,711 | ₩77,370 | ₩78,040 | +0.87% | 6.8천 |
|---|
| 2025.10.20 | ₩77,236 | ₩78,040 | ₩77,088 | ₩77,638 | +0.52% | 3.4천 |
|---|
| 2025.10.17 | ₩77,772 | ₩78,040 | ₩77,102 | ₩77,102 | -0.86% | 4.9천 |
|---|
| 2025.10.16 | ₩77,772 | ₩77,906 | ₩76,847 | ₩77,772 | 0.00% | 7.4천 |
|---|
| 2025.10.15 | ₩78,309 | ₩79,113 | ₩77,638 | ₩78,845 | +0.68% | 4.4천 |
|---|
| 2025.10.14 | ₩77,638 | ₩78,711 | ₩77,611 | ₩78,644 | +1.30% | 8.5천 |
|---|
| 2025.10.13 | ₩77,102 | ₩77,236 | ₩76,029 | ₩77,102 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩74,420 | ₩78,174 | ₩74,152 | ₩77,638 | +4.32% | 1.7만 |
|---|