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 | ₩41,794 | ₩41,794 | ₩41,794 | ₩41,794 | 0.00% | 1.3천 |
| 2026.10.08 | ₩41,286 | ₩41,628 | ₩41,286 | ₩41,618 | +0.81% | 2.2천 |
| 2026.10.07 | ₩40,729 | ₩40,877 | ₩40,501 | ₩40,782 | +0.13% | 6.2천 |
| 2026.10.06 | ₩40,327 | ₩40,481 | ₩39,844 | ₩40,481 | +0.38% | 4.7천 |
| 2026.10.05 | ₩40,783 | ₩40,904 | ₩40,523 | ₩40,523 | -0.64% | 2천 |
| 2026.10.02 | ₩40,729 | ₩41,275 | ₩40,729 | ₩41,275 | +1.34% | 2.6천 |
| 2026.10.01 | ₩42,050 | ₩42,050 | ₩41,567 | ₩41,720 | -0.78% | 2.7천 |
| 2026.09.30 | ₩42,499 | ₩42,499 | ₩41,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,267 |
| -0.55% |
| 3.6천 |
| 2026.09.29 | ₩42,050 | ₩42,512 | ₩42,050 | ₩42,512 | +1.10% | 2.8천 |
|---|
| 2026.09.28 | ₩41,708 | ₩42,231 | ₩41,708 | ₩42,151 | +1.06% | 2.4천 |
|---|
| 2026.09.25 | ₩43,626 | ₩43,626 | ₩42,804 | ₩42,804 | -1.88% | 1.9천 |
|---|
| 2026.09.24 | ₩43,558 | ₩43,559 | ₩42,915 | ₩42,921 | -1.46% | 3.6천 |
|---|
| 2026.09.23 | ₩42,084 | ₩43,250 | ₩42,084 | ₩42,942 | +2.04% | 5천 |
|---|
| 2026.09.22 | ₩42,499 | ₩42,499 | ₩42,043 | ₩42,218 | -0.66% | 2.3천 |
|---|
| 2026.09.21 | ₩43,318 | ₩43,318 | ₩42,446 | ₩42,497 | -1.89% | 3.6천 |
|---|
| 2026.09.18 | ₩44,001 | ₩44,149 | ₩43,385 | ₩43,402 | -1.36% | 3.6천 |
|---|
| 2026.09.17 | ₩44,109 | ₩44,109 | ₩43,741 | ₩43,952 | -0.36% | 2천 |
|---|
| 2026.09.16 | ₩45,235 | ₩45,235 | ₩44,799 | ₩45,153 | -0.18% | 1.9천 |
|---|
| 2026.09.15 | ₩45,249 | ₩45,414 | ₩45,235 | ₩45,414 | +0.36% | 1.5천 |
|---|
| 2026.09.14 | ₩45,718 | ₩45,718 | ₩45,376 | ₩45,470 | -0.54% | 3.4천 |
|---|
| 2026.09.11 | ₩44,069 | ₩44,330 | ₩44,069 | ₩44,330 | +0.59% | 1.2천 |
|---|
| 2026.09.10 | ₩44,484 | ₩44,538 | ₩44,270 | ₩44,349 | -0.30% | 3.5천 |
|---|
| 2026.09.09 | ₩44,095 | ₩44,109 | ₩43,988 | ₩44,083 | -0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩43,103 | ₩43,853 | ₩43,103 | ₩43,853 | +1.74% | 5.5천 |
|---|
| 2026.09.04 | ₩42,727 | ₩43,398 | ₩42,428 | ₩43,263 | +1.25% | 8.2천 |
|---|
| 2026.09.03 | ₩43,854 | ₩43,961 | ₩43,157 | ₩43,511 | -0.78% | 6.7천 |
|---|
| 2026.09.02 | ₩45,121 | ₩45,121 | ₩44,189 | ₩44,684 | -0.97% | 4천 |
|---|
| 2026.09.01 | ₩45,597 | ₩45,839 | ₩45,329 | ₩45,605 | +0.02% | 3.9천 |
|---|
| 2026.08.31 | ₩45,145 | ₩45,410 | ₩45,145 | ₩45,153 | +0.02% | 1.4천 |
|---|
| 2026.08.28 | ₩44,377 | ₩45,705 | ₩44,162 | ₩45,691 | +2.96% | 8.8천 |
|---|
| 2026.08.27 | ₩45,383 | ₩45,383 | ₩43,318 | ₩43,685 | -3.74% | 1.8만 |
|---|
| 2026.08.26 | ₩46,523 | ₩47,193 | ₩46,523 | ₩47,175 | +1.40% | 4.6천 |
|---|
| 2026.08.25 | ₩46,670 | ₩46,939 | ₩46,429 | ₩46,623 | -0.10% | 2.7천 |
|---|
| 2026.08.24 | ₩45,892 | ₩47,403 | ₩45,892 | ₩47,403 | +3.29% | 6.8천 |
|---|
| 2026.08.21 | ₩45,946 | ₩46,147 | ₩45,918 | ₩46,037 | +0.20% | 8.1천 |
|---|
| 2026.08.20 | ₩45,994 | ₩46,228 | ₩45,994 | ₩46,103 | +0.24% | 1천 |
|---|
| 2026.08.19 | ₩46,208 | ₩46,379 | ₩45,946 | ₩46,379 | +0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩45,906 | ₩46,295 | ₩45,852 | ₩46,052 | +0.32% | 4.9천 |
|---|
| 2026.08.17 | ₩45,162 | ₩45,285 | ₩44,954 | ₩45,285 | +0.27% | 3.2천 |
|---|
| 2026.08.14 | ₩45,034 | ₩45,257 | ₩44,887 | ₩45,257 | +0.49% | 1.1만 |
|---|
| 2026.08.13 | ₩45,195 | ₩45,376 | ₩44,967 | ₩45,159 | -0.08% | 6.6천 |
|---|
| 2026.08.12 | ₩45,959 | ₩46,013 | ₩45,597 | ₩45,803 | -0.34% | 4.9천 |
|---|
| 2026.08.11 | ₩46,858 | ₩46,858 | ₩46,676 | ₩46,697 | -0.34% | 1.9천 |
|---|
| 2026.08.10 | ₩45,973 | ₩46,633 | ₩45,959 | ₩46,633 | +1.44% | 7.7천 |
|---|
| 2026.08.07 | ₩45,866 | ₩46,013 | ₩45,530 | ₩45,691 | -0.38% | 4.1천 |
|---|
| 2026.08.06 | ₩45,732 | ₩46,804 | ₩45,597 | ₩46,402 | +1.47% | 5.4천 |
|---|
| 2026.08.05 | ₩47,837 | ₩47,837 | ₩45,933 | ₩46,575 | -2.64% | 1만 |
|---|
| 2026.08.04 | ₩49,339 | ₩49,339 | ₩48,394 | ₩48,585 | -1.53% | 3.5천 |
|---|
| 2026.08.03 | ₩50,466 | ₩50,492 | ₩49,681 | ₩50,054 | -0.82% | 1.1만 |
|---|
| 2026.07.31 | ₩51,579 | ₩52,437 | ₩51,243 | ₩51,243 | -0.65% | 7천 |
|---|
| 2026.07.30 | ₩53,322 | ₩53,322 | ₩52,410 | ₩52,572 | -1.41% | 5.1천 |
|---|
| 2026.07.29 | ₩52,839 | ₩53,864 | ₩52,839 | ₩53,864 | +1.94% | 5천 |
|---|
| 2026.07.28 | ₩52,906 | ₩53,429 | ₩52,196 | ₩52,460 | -0.84% | 2.8천 |
|---|
| 2026.07.27 | ₩51,505 | ₩52,839 | ₩51,404 | ₩52,693 | +2.31% | 2.1만 |
|---|
| 2026.07.24 | ₩50,372 | ₩51,096 | ₩49,969 | ₩50,817 | +0.88% | 3.8천 |
|---|
| 2026.07.23 | ₩50,258 | ₩50,377 | ₩49,996 | ₩50,377 | +0.24% | 2천 |
|---|
| 2026.07.22 | ₩50,734 | ₩50,754 | ₩49,285 | ₩49,755 | -1.93% | 2.6천 |
|---|
| 2026.07.21 | ₩51,029 | ₩51,284 | ₩50,824 | ₩50,824 | -0.40% | 1.8천 |
|---|
| 2026.07.20 | ₩51,552 | ₩51,766 | ₩50,600 | ₩51,619 | +0.13% | 5천 |
|---|
| 2026.07.17 | ₩51,954 | ₩52,075 | ₩51,123 | ₩51,513 | -0.85% | 5.2천 |
|---|
| 2026.07.16 | ₩50,667 | ₩50,830 | ₩50,492 | ₩50,830 | +0.32% | 3천 |
|---|
| 2026.07.15 | ₩50,117 | ₩51,217 | ₩49,953 | ₩49,953 | -0.33% | 3.8천 |
|---|
| 2026.07.14 | ₩51,243 | ₩51,243 | ₩50,006 | ₩50,006 | -2.42% | 2.9천 |
|---|
| 2026.07.13 | ₩50,358 | ₩51,656 | ₩50,358 | ₩51,479 | +2.23% | 2.1천 |
|---|
| 2026.07.10 | ₩51,883 | ₩51,883 | ₩50,036 | ₩50,077 | -3.48% | 6.2천 |
|---|
| 2026.07.09 | ₩52,055 | ₩53,108 | ₩51,860 | ₩51,956 | -0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩53,208 | ₩54,073 | ₩51,901 | ₩52,068 | -2.14% | 4.9천 |
|---|
| 2026.07.07 | ₩54,127 | ₩54,864 | ₩53,564 | ₩53,848 | -0.52% | 1.6만 |
|---|
| 2026.07.06 | ₩54,140 | ₩54,140 | ₩53,631 | ₩53,971 | -0.31% | 1.2만 |
|---|
| 2026.07.02 | ₩54,113 | ₩54,489 | ₩52,987 | ₩54,144 | +0.06% | 5.4천 |
|---|
| 2026.07.01 | ₩54,918 | ₩54,918 | ₩52,719 | ₩53,899 | -1.86% | 6.5천 |
|---|
| 2026.06.30 | ₩53,483 | ₩54,113 | ₩53,175 | ₩53,262 | -0.41% | 1.2만 |
|---|
| 2026.06.29 | ₩55,025 | ₩55,267 | ₩54,328 | ₩54,430 | -1.08% | 2.1만 |
|---|
| 2026.06.26 | ₩54,435 | ₩54,533 | ₩54,180 | ₩54,533 | +0.18% | 6.5천 |
|---|
| 2026.06.25 | ₩53,644 | ₩54,375 | ₩53,644 | ₩54,187 | +1.01% | 4.6천 |
|---|
| 2026.06.24 | ₩54,020 | ₩54,388 | ₩53,885 | ₩54,320 | +0.56% | 7.4천 |
|---|
| 2026.06.23 | ₩54,207 | ₩54,207 | ₩53,496 | ₩53,970 | -0.44% | 4.7천 |
|---|
| 2026.06.22 | ₩51,646 | ₩52,575 | ₩51,337 | ₩52,575 | +1.80% | 1.3만 |
|---|
| 2026.06.18 | ₩52,819 | ₩52,819 | ₩51,994 | ₩52,062 | -1.43% | 6.7천 |
|---|
| 2026.06.17 | ₩53,376 | ₩54,261 | ₩53,376 | ₩54,088 | +1.33% | 3.3천 |
|---|
| 2026.06.16 | ₩52,920 | ₩53,140 | ₩52,692 | ₩53,140 | +0.42% | 2.6천 |
|---|
| 2026.06.15 | ₩53,134 | ₩53,134 | ₩51,847 | ₩51,903 | -2.32% | 4천 |
|---|
| 2026.06.12 | ₩53,852 | ₩53,872 | ₩53,362 | ₩53,696 | -0.29% | 4.7천 |
|---|
| 2026.06.11 | ₩53,684 | ₩54,663 | ₩53,322 | ₩53,525 | -0.30% | 1만 |
|---|
| 2026.06.10 | ₩54,180 | ₩55,092 | ₩53,655 | ₩54,773 | +1.09% | 1만 |
|---|
| 2026.06.09 | ₩53,309 | ₩55,294 | ₩53,242 | ₩53,671 | +0.68% | 1.2만 |
|---|
| 2026.06.08 | ₩52,678 | ₩53,684 | ₩52,678 | ₩53,523 | +1.60% | 5.3천 |
|---|
| 2026.06.05 | ₩52,249 | ₩54,147 | ₩52,249 | ₩53,928 | +3.21% | 1.2만 |
|---|
| 2026.06.04 | ₩52,893 | ₩52,893 | ₩51,585 | ₩51,585 | -2.47% | 1.7천 |
|---|
| 2026.06.03 | ₩51,793 | ₩52,813 | ₩51,793 | ₩52,674 | +1.70% | 4.1천 |
|---|
| 2026.06.02 | ₩49,420 | ₩51,364 | ₩49,339 | ₩51,205 | +3.61% | 2.3만 |
|---|
| 2026.06.01 | ₩53,148 | ₩53,148 | ₩50,627 | ₩50,904 | -4.22% | 4천 |
|---|
| 2026.05.29 | ₩52,491 | ₩53,180 | ₩52,196 | ₩53,180 | +1.31% | 1.7천 |
|---|
| 2026.05.28 | ₩52,920 | ₩52,920 | ₩52,504 | ₩52,504 | -0.79% | 2.3천 |
|---|
| 2026.05.27 | ₩53,148 | ₩53,443 | ₩53,054 | ₩53,136 | -0.02% | 5.2천 |
|---|
| 2026.05.26 | ₩52,544 | ₩53,113 | ₩52,544 | ₩52,705 | +0.31% | 4천 |
|---|
| 2026.05.22 | ₩51,498 | ₩52,611 | ₩51,498 | ₩52,432 | +1.81% | 6.8천 |
|---|
| 2026.05.21 | ₩50,573 | ₩51,673 | ₩50,573 | ₩51,616 | +2.06% | 1.4천 |
|---|
| 2026.05.20 | ₩51,485 | ₩51,485 | ₩50,613 | ₩51,129 | -0.69% | 6.2천 |
|---|
| 2026.05.19 | ₩51,445 | ₩51,874 | ₩50,774 | ₩51,675 | +0.45% | 3.9천 |
|---|
| 2026.05.18 | ₩50,855 | ₩51,565 | ₩49,757 | ₩51,246 | +0.77% | 7.1천 |
|---|
| 2026.05.15 | ₩50,345 | ₩50,580 | ₩49,352 | ₩50,580 | +0.47% | 6.2천 |
|---|
| 2026.05.14 | ₩49,607 | ₩49,648 | ₩48,400 | ₩48,549 | -2.13% | 7.8천 |
|---|
| 2026.05.13 | ₩51,632 | ₩51,632 | ₩50,720 | ₩51,080 | -1.07% | 4.8천 |
|---|
| 2026.05.12 | ₩52,424 | ₩53,121 | ₩51,807 | ₩52,338 | -0.16% | 4.6천 |
|---|
| 2026.05.11 | ₩53,268 | ₩53,268 | ₩51,952 | ₩52,471 | -1.50% | 5.8천 |
|---|
| 2026.05.08 | ₩52,346 | ₩53,644 | ₩52,346 | ₩53,511 | +2.23% | 3.7천 |
|---|
| 2026.05.07 | ₩55,334 | ₩55,334 | ₩53,724 | ₩54,329 | -1.82% | 8.5천 |
|---|
| 2026.05.06 | ₩56,420 | ₩56,707 | ₩55,615 | ₩55,666 | -1.34% | 7.8천 |
|---|
| 2026.05.05 | ₩58,190 | ₩58,512 | ₩57,895 | ₩58,221 | +0.05% | 1.9천 |
|---|
| 2026.05.04 | ₩57,117 | ₩58,338 | ₩57,117 | ₩57,881 | +1.34% | 4.8천 |
|---|
| 2026.05.01 | ₩57,305 | ₩57,895 | ₩52,397 | ₩57,726 | +0.73% | 4.1천 |
|---|
| 2026.04.30 | ₩55,106 | ₩57,198 | ₩55,106 | ₩57,131 | +3.67% | 5.4천 |
|---|
| 2026.04.29 | ₩54,328 | ₩55,441 | ₩54,328 | ₩55,190 | +1.59% | 5.7천 |
|---|
| 2026.04.28 | ₩54,623 | ₩55,186 | ₩53,818 | ₩54,066 | -1.02% | 9천 |
|---|
| 2026.04.27 | ₩55,092 | ₩55,253 | ₩53,161 | ₩53,268 | -3.31% | 9천 |
|---|
| 2026.04.24 | ₩56,889 | ₩56,889 | ₩54,556 | ₩55,377 | -2.66% | 6.8천 |
|---|
| 2026.04.23 | ₩56,889 | ₩57,568 | ₩56,420 | ₩57,568 | +1.19% | 5.4천 |
|---|
| 2026.04.22 | ₩57,728 | ₩57,728 | ₩57,178 | ₩57,329 | -0.69% | 5.5천 |
|---|
| 2026.04.21 | ₩57,647 | ₩57,796 | ₩57,298 | ₩57,681 | +0.06% | 7.2천 |
|---|
| 2026.04.20 | ₩57,895 | ₩58,351 | ₩57,147 | ₩57,296 | -1.04% | 9.9천 |
|---|
| 2026.04.17 | ₩58,056 | ₩58,056 | ₩57,010 | ₩57,170 | -1.53% | 5천 |
|---|
| 2026.04.16 | ₩58,618 | ₩58,646 | ₩58,043 | ₩58,308 | -0.53% | 5.8천 |
|---|
| 2026.04.15 | ₩59,156 | ₩59,370 | ₩58,177 | ₩58,488 | -1.13% | 8.5천 |
|---|
| 2026.04.14 | ₩61,221 | ₩61,221 | ₩59,189 | ₩59,189 | -3.32% | 8.3천 |
|---|
| 2026.04.13 | ₩62,093 | ₩62,147 | ₩61,476 | ₩61,632 | -0.74% | 4.6천 |
|---|
| 2026.04.10 | ₩62,790 | ₩62,831 | ₩61,154 | ₩61,721 | -1.70% | 1.3만 |
|---|
| 2026.04.09 | ₩64,333 | ₩64,333 | ₩63,166 | ₩63,335 | -1.55% | 4.6천 |
|---|
| 2026.04.08 | ₩64,024 | ₩65,164 | ₩63,702 | ₩64,628 | +0.94% | 1.9만 |
|---|
| 2026.04.07 | ₩66,747 | ₩67,055 | ₩65,975 | ₩65,975 | -1.16% | 3.3천 |
|---|
| 2026.04.06 | ₩66,237 | ₩66,492 | ₩65,969 | ₩66,036 | -0.30% | 8.9천 |
|---|
| 2026.04.02 | ₩67,270 | ₩67,363 | ₩65,459 | ₩65,967 | -1.94% | 6.5천 |
|---|
| 2026.04.01 | ₩66,720 | ₩67,229 | ₩66,250 | ₩66,905 | +0.28% | 1.7만 |
|---|
| 2026.03.31 | ₩68,542 | ₩68,542 | ₩67,189 | ₩67,302 | -1.81% | 1.2만 |
|---|
| 2026.03.30 | ₩68,839 | ₩69,630 | ₩68,678 | ₩69,484 | +0.94% | 1.6만 |
|---|
| 2026.03.27 | ₩68,396 | ₩68,946 | ₩68,141 | ₩68,749 | +0.52% | 2.8만 |
|---|
| 2026.03.26 | ₩67,042 | ₩68,081 | ₩67,042 | ₩68,081 | +1.55% | 3.3천 |
|---|
| 2026.03.25 | ₩67,967 | ₩67,967 | ₩66,452 | ₩66,852 | -1.64% | 7.1천 |
|---|
| 2026.03.24 | ₩67,793 | ₩67,971 | ₩67,793 | ₩67,971 | +0.26% | 1.2천 |
|---|
| 2026.03.23 | ₩67,122 | ₩67,846 | ₩66,760 | ₩67,573 | +0.67% | 2.9만 |
|---|
| 2026.03.20 | ₩67,484 | ₩68,074 | ₩67,484 | ₩67,830 | +0.51% | 2만 |
|---|
| 2026.03.19 | ₩67,109 | ₩67,712 | ₩66,999 | ₩67,266 | +0.23% | 6.3천 |
|---|
| 2026.03.18 | ₩67,015 | ₩67,288 | ₩66,800 | ₩67,288 | +0.41% | 1.7천 |
|---|
| 2026.03.17 | ₩66,190 | ₩66,728 | ₩66,190 | ₩66,728 | +0.81% | 2.9천 |
|---|
| 2026.03.16 | ₩65,580 | ₩66,505 | ₩65,043 | ₩66,356 | +1.18% | 5.8천 |
|---|
| 2026.03.13 | ₩65,593 | ₩67,524 | ₩65,593 | ₩67,342 | +2.67% | 7.9천 |
|---|
| 2026.03.12 | ₩65,754 | ₩66,016 | ₩65,754 | ₩66,016 | +0.40% | 2천 |
|---|
| 2026.03.11 | ₩65,727 | ₩65,915 | ₩65,291 | ₩65,731 | +0.01% | 4천 |
|---|
| 2026.03.10 | ₩66,519 | ₩66,639 | ₩65,674 | ₩66,055 | -0.70% | 5.2천 |
|---|
| 2026.03.09 | ₩68,530 | ₩68,530 | ₩66,737 | ₩66,737 | -2.62% | 4.7천 |
|---|
| 2026.03.06 | ₩66,827 | ₩68,165 | ₩66,304 | ₩68,165 | +2.00% | 5.1천 |
|---|
| 2026.03.05 | ₩67,162 | ₩67,162 | ₩65,922 | ₩66,162 | -1.49% | 3천 |
|---|
| 2026.03.04 | ₩67,156 | ₩67,156 | ₩66,384 | ₩66,623 | -0.79% | 3천 |
|---|
| 2026.03.03 | ₩67,712 | ₩68,208 | ₩67,598 | ₩67,606 | -0.16% | 2.5천 |
|---|
| 2026.03.02 | ₩67,618 | ₩67,900 | ₩66,606 | ₩66,657 | -1.42% | 4.7천 |
|---|
| 2026.02.27 | ₩67,551 | ₩69,233 | ₩67,551 | ₩68,800 | +1.85% | 7.7천 |
|---|
| 2026.02.26 | ₩65,848 | ₩67,138 | ₩65,727 | ₩67,138 | +1.96% | 7.5천 |
|---|
| 2026.02.25 | ₩64,292 | ₩64,292 | ₩63,447 | ₩64,066 | -0.35% | 5.5천 |
|---|
| 2026.02.24 | ₩65,607 | ₩65,607 | ₩64,809 | ₩64,809 | -1.22% | 2.8천 |
|---|
| 2026.02.23 | ₩64,671 | ₩65,533 | ₩64,614 | ₩65,367 | +1.08% | 6.4천 |
|---|
| 2026.02.20 | ₩65,700 | ₩65,833 | ₩65,700 | ₩65,833 | +0.20% | 2.2천 |
|---|
| 2026.02.19 | ₩65,647 | ₩66,194 | ₩65,647 | ₩66,194 | +0.83% | 1.3천 |
|---|
| 2026.02.18 | ₩66,284 | ₩66,519 | ₩65,821 | ₩66,336 | +0.08% | 4.6천 |
|---|
| 2026.02.17 | ₩67,028 | ₩68,396 | ₩66,854 | ₩66,991 | -0.06% | 1.1만 |
|---|
| 2026.02.13 | ₩66,670 | ₩67,578 | ₩66,670 | ₩67,516 | +1.27% | 5.6천 |
|---|
| 2026.02.12 | ₩65,030 | ₩66,472 | ₩64,943 | ₩66,469 | +2.21% | 6.5천 |
|---|
| 2026.02.11 | ₩65,580 | ₩66,089 | ₩65,245 | ₩65,895 | +0.48% | 8.3천 |
|---|
| 2026.02.10 | ₩65,593 | ₩66,492 | ₩65,580 | ₩66,478 | +1.35% | 3.9천 |
|---|
| 2026.02.09 | ₩67,578 | ₩67,578 | ₩65,039 | ₩65,714 | -2.76% | 9.5천 |
|---|
| 2026.02.06 | ₩70,354 | ₩70,354 | ₩67,477 | ₩67,484 | -4.08% | 1.2만 |
|---|
| 2026.02.05 | ₩70,676 | ₩71,092 | ₩70,186 | ₩71,092 | +0.59% | 9.4천 |
|---|
| 2026.02.04 | ₩70,448 | ₩71,479 | ₩70,386 | ₩71,078 | +0.89% | 3.8천 |
|---|
| 2026.02.03 | ₩68,812 | ₩70,609 | ₩68,812 | ₩70,059 | +1.81% | 9.5천 |
|---|
| 2026.02.02 | ₩67,806 | ₩68,611 | ₩67,524 | ₩68,544 | +1.09% | 3.4천 |
|---|
| 2026.01.30 | ₩66,733 | ₩67,343 | ₩66,532 | ₩67,158 | +0.64% | 5.4천 |
|---|
| 2026.01.29 | ₩66,425 | ₩68,705 | ₩66,425 | ₩66,645 | +0.33% | 4.8천 |
|---|
| 2026.01.28 | ₩67,404 | ₩67,551 | ₩67,248 | ₩67,248 | -0.23% | 2.9천 |
|---|
| 2026.01.27 | ₩68,570 | ₩68,570 | ₩67,726 | ₩68,275 | -0.43% | 2.9천 |
|---|
| 2026.01.26 | ₩68,584 | ₩68,664 | ₩68,249 | ₩68,477 | -0.16% | 6.3천 |
|---|
| 2026.01.23 | ₩68,074 | ₩68,490 | ₩67,869 | ₩68,436 | +0.53% | 2.8천 |
|---|
| 2026.01.22 | ₩68,182 | ₩68,865 | ₩68,182 | ₩68,805 | +0.91% | 1.8천 |
|---|
| 2026.01.21 | ₩70,676 | ₩70,676 | ₩69,335 | ₩69,536 | -1.61% | 3.1천 |
|---|
| 2026.01.20 | ₩70,019 | ₩70,609 | ₩69,563 | ₩70,609 | +0.84% | 5.6천 |
|---|
| 2026.01.16 | ₩67,068 | ₩68,344 | ₩67,068 | ₩68,344 | +1.90% | 2.3천 |
|---|
| 2026.01.15 | ₩68,262 | ₩68,455 | ₩67,551 | ₩68,455 | +0.28% | 1.8천 |
|---|
| 2026.01.14 | ₩69,684 | ₩70,421 | ₩69,684 | ₩70,300 | +0.89% | 3.2천 |
|---|
| 2026.01.13 | ₩69,201 | ₩69,697 | ₩69,170 | ₩69,170 | -0.04% | 1.7천 |
|---|
| 2026.01.12 | ₩69,020 | ₩69,368 | ₩68,758 | ₩69,201 | +0.26% | 5.3천 |
|---|
| 2026.01.09 | ₩69,033 | ₩69,303 | ₩68,919 | ₩68,966 | -0.10% | 5.8천 |
|---|
| 2026.01.08 | ₩67,739 | ₩69,067 | ₩67,739 | ₩68,918 | +1.74% | 5.7천 |
|---|
| 2026.01.07 | ₩68,344 | ₩68,557 | ₩67,726 | ₩68,007 | -0.49% | 4.1천 |
|---|
| 2026.01.06 | ₩67,105 | ₩68,494 | ₩66,881 | ₩68,494 | +2.07% | 4.8천 |
|---|
| 2026.01.05 | ₩66,532 | ₩68,396 | ₩66,532 | ₩68,176 | +2.47% | 4.2천 |
|---|
| 2026.01.02 | ₩68,114 | ₩68,114 | ₩61,543 | ₩67,862 | -0.37% | 9.8천 |
|---|
| 2025.12.31 | ₩67,779 | ₩68,784 | ₩67,638 | ₩68,784 | +1.48% | 9.1천 |
|---|
| 2025.12.30 | ₩68,262 | ₩68,678 | ₩68,228 | ₩68,576 | +0.46% | 7.2천 |
|---|
| 2025.12.29 | ₩68,493 | ₩68,892 | ₩68,396 | ₩68,427 | -0.10% | 4.5천 |
|---|
| 2025.12.26 | ₩67,954 | ₩67,954 | ₩66,773 | ₩67,457 | -0.73% | 6.1천 |
|---|
| 2025.12.24 | ₩68,664 | ₩68,942 | ₩68,624 | ₩68,709 | +0.06% | 3.7천 |
|---|
| 2025.12.23 | ₩70,005 | ₩70,005 | ₩68,342 | ₩68,342 | -2.38% | 7.9천 |
|---|
| 2025.12.22 | ₩70,448 | ₩70,703 | ₩70,046 | ₩70,421 | -0.04% | 5.7천 |
|---|
| 2025.12.19 | ₩72,647 | ₩72,647 | ₩71,186 | ₩71,372 | -1.76% | 9.4천 |
|---|
| 2025.12.18 | ₩73,693 | ₩73,761 | ₩73,237 | ₩73,602 | -0.12% | 8.1천 |
|---|
| 2025.12.17 | ₩74,887 | ₩75,665 | ₩74,666 | ₩75,307 | +0.56% | 1.3만 |
|---|
| 2025.12.16 | ₩74,149 | ₩74,525 | ₩73,732 | ₩73,900 | -0.34% | 4.6천 |
|---|
| 2025.12.15 | ₩73,921 | ₩74,404 | ₩73,667 | ₩74,202 | +0.38% | 4.7천 |
|---|
| 2025.12.12 | ₩73,412 | ₩74,250 | ₩73,271 | ₩74,178 | +1.04% | 5.5천 |
|---|
| 2025.12.11 | ₩73,439 | ₩73,439 | ₩72,728 | ₩72,748 | -0.94% | 2.8천 |
|---|
| 2025.12.10 | ₩71,651 | ₩72,507 | ₩71,651 | ₩72,159 | +0.71% | 2.8천 |
|---|
| 2025.12.09 | ₩70,823 | ₩71,910 | ₩70,823 | ₩71,718 | +1.26% | 2.9천 |
|---|
| 2025.12.08 | ₩72,098 | ₩72,406 | ₩70,605 | ₩71,655 | -0.61% | 1.1만 |
|---|
| 2025.12.05 | ₩71,373 | ₩72,802 | ₩71,373 | ₩72,448 | +1.51% | 1.6만 |
|---|
| 2025.12.04 | ₩72,560 | ₩72,560 | ₩71,538 | ₩71,921 | -0.88% | 7.4천 |
|---|
| 2025.12.03 | ₩73,439 | ₩74,270 | ₩73,439 | ₩73,975 | +0.73% | 7.5천 |
|---|
| 2025.12.02 | ₩72,460 | ₩73,693 | ₩71,843 | ₩73,445 | +1.36% | 5.2천 |
|---|
| 2025.12.01 | ₩75,102 | ₩75,745 | ₩73,895 | ₩74,029 | -1.43% | 8.6천 |
|---|
| 2025.11.28 | ₩73,492 | ₩74,967 | ₩73,492 | ₩74,967 | +2.01% | 6.4천 |
|---|
| 2025.11.26 | ₩75,236 | ₩75,437 | ₩74,163 | ₩75,236 | 0.00% | 1.3만 |
|---|
| 2025.11.25 | ₩76,040 | ₩77,247 | ₩75,504 | ₩75,504 | -0.71% | 1.1만 |
|---|
| 2025.11.24 | ₩75,370 | ₩75,598 | ₩73,828 | ₩73,895 | -1.96% | 8.2천 |
|---|
| 2025.11.21 | ₩73,090 | ₩74,967 | ₩73,090 | ₩74,900 | +2.48% | 1.3만 |
|---|
| 2025.11.20 | ₩67,591 | ₩73,895 | ₩67,591 | ₩73,761 | +9.13% | 1.8만 |
|---|
| 2025.11.19 | ₩73,358 | ₩73,358 | ₩71,078 | ₩71,347 | -2.74% | 2.5만 |
|---|
| 2025.11.18 | ₩73,224 | ₩73,761 | ₩72,513 | ₩73,626 | +0.55% | 1만 |
|---|
| 2025.11.17 | ₩72,017 | ₩72,554 | ₩71,159 | ₩71,883 | -0.19% | 8.9천 |
|---|
| 2025.11.14 | ₩73,224 | ₩73,492 | ₩70,609 | ₩71,078 | -2.93% | 1.3만 |
|---|
| 2025.11.13 | ₩69,871 | ₩72,419 | ₩69,871 | ₩71,749 | +2.69% | 1.2만 |
|---|
| 2025.11.12 | ₩69,871 | ₩71,212 | ₩69,737 | ₩70,542 | +0.96% | 7.6천 |
|---|
| 2025.11.11 | ₩68,798 | ₩71,011 | ₩68,798 | ₩70,341 | +2.24% | 6.1천 |
|---|
| 2025.11.10 | ₩70,542 | ₩70,542 | ₩67,927 | ₩68,396 | -3.04% | 9.4천 |
|---|
| 2025.11.07 | ₩73,358 | ₩73,895 | ₩71,615 | ₩71,883 | -2.01% | 1.5만 |
|---|
| 2025.11.06 | ₩70,944 | ₩71,749 | ₩70,166 | ₩71,212 | +0.38% | 6.9천 |
|---|
| 2025.11.05 | ₩70,408 | ₩71,347 | ₩69,603 | ₩70,944 | +0.76% | 3.9천 |
|---|
| 2025.11.04 | ₩69,871 | ₩70,408 | ₩68,933 | ₩70,140 | +0.38% | 9.2천 |
|---|
| 2025.11.03 | ₩68,664 | ₩68,664 | ₩67,055 | ₩68,530 | -0.20% | 4.4천 |
|---|
| 2025.10.31 | ₩67,860 | ₩69,469 | ₩67,860 | ₩69,201 | +1.98% | 4.2천 |
|---|
| 2025.10.30 | ₩67,860 | ₩69,603 | ₩67,860 | ₩69,201 | +1.98% | 7.3천 |
|---|
| 2025.10.29 | ₩68,128 | ₩69,134 | ₩66,787 | ₩68,262 | +0.20% | 1.4만 |
|---|
| 2025.10.28 | ₩74,163 | ₩74,163 | ₩70,005 | ₩70,944 | -4.34% | 8.7천 |
|---|
| 2025.10.27 | ₩75,772 | ₩75,772 | ₩74,163 | ₩74,967 | -1.06% | 9.8천 |
|---|
| 2025.10.24 | ₩76,979 | ₩76,979 | ₩75,906 | ₩76,040 | -1.22% | 9.5천 |
|---|
| 2025.10.23 | ₩78,454 | ₩78,454 | ₩77,502 | ₩78,320 | -0.17% | 3.4천 |
|---|
| 2025.10.22 | ₩78,723 | ₩79,661 | ₩77,650 | ₩78,588 | -0.17% | 1.2만 |
|---|
| 2025.10.21 | ₩77,381 | ₩78,723 | ₩77,381 | ₩78,052 | +0.87% | 6.8천 |
|---|
| 2025.10.20 | ₩77,247 | ₩78,052 | ₩77,100 | ₩77,650 | +0.52% | 3.4천 |
|---|
| 2025.10.17 | ₩77,784 | ₩78,052 | ₩77,113 | ₩77,113 | -0.86% | 4.9천 |
|---|
| 2025.10.16 | ₩77,784 | ₩77,918 | ₩76,858 | ₩77,784 | 0.00% | 7.4천 |
|---|
| 2025.10.15 | ₩78,320 | ₩79,125 | ₩77,650 | ₩78,857 | +0.68% | 4.4천 |
|---|
| 2025.10.14 | ₩77,650 | ₩78,723 | ₩77,623 | ₩78,656 | +1.30% | 8.5천 |
|---|
| 2025.10.13 | ₩77,113 | ₩77,247 | ₩76,040 | ₩77,113 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩74,431 | ₩78,186 | ₩74,163 | ₩77,650 | +4.32% | 1.7만 |
|---|