시장 데이터를 불러오는 중
전체 종목
YieldMax NVDA Option Income Strategy ETF 과거 주가
YieldMax NVDA Option Income Strategy ETF · NVDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax NVDA Option Income Strategy ETF · NVDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,110 | ₩17,123 | ₩16,828 | ₩16,855 | -1.49% | 159.4만 |
| 2026.10.08 | ₩17,217 | ₩17,318 | ₩16,882 | ₩16,922 | -1.71% | 197.7만 |
| 2026.10.07 | ₩17,405 | ₩17,499 | ₩17,378 | ₩17,445 | +0.23% | 112.9만 |
| 2026.10.06 | ₩17,579 | ₩17,673 | ₩17,485 | ₩17,499 | -0.46% | 169.2만 |
| 2026.10.05 | ₩17,298 | ₩17,519 | ₩17,251 | ₩17,459 | +0.93% | 176.8만 |
| 2026.10.02 | ₩17,284 | ₩17,418 | ₩17,177 | ₩17,204 | -0.47% | 275.6만 |
| 2026.10.01 | ₩17,043 | ₩17,130 | ₩16,976 | ₩17,083 | +0.24% | 123.7만 |
| 2026.09.30 | ₩17,123 | ₩17,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,070 |
| ₩17,083 |
| -0.23% |
| 150.1만 |
| 2026.09.29 | ₩17,164 | ₩17,291 | ₩17,016 | ₩17,029 | -0.78% | 154.8만 |
|---|
| 2026.09.28 | ₩17,110 | ₩17,311 | ₩17,050 | ₩17,096 | -0.08% | 225만 |
|---|
| 2026.09.25 | ₩16,869 | ₩16,895 | ₩16,801 | ₩16,882 | +0.08% | 165.3만 |
|---|
| 2026.09.24 | ₩16,721 | ₩16,828 | ₩16,654 | ₩16,828 | +0.64% | 86만 |
|---|
| 2026.09.23 | ₩17,076 | ₩17,117 | ₩16,895 | ₩16,976 | -0.59% | 145.8만 |
|---|
| 2026.09.22 | ₩17,016 | ₩17,177 | ₩17,016 | ₩17,123 | +0.63% | 100.7만 |
|---|
| 2026.09.21 | ₩16,815 | ₩17,117 | ₩16,761 | ₩17,070 | +1.52% | 147.4만 |
|---|
| 2026.09.18 | ₩16,607 | ₩16,828 | ₩16,547 | ₩16,801 | +1.17% | 128.5만 |
|---|
| 2026.09.17 | ₩16,506 | ₩16,654 | ₩16,466 | ₩16,600 | +0.57% | 124.1만 |
|---|
| 2026.09.16 | ₩16,346 | ₩16,527 | ₩16,245 | ₩16,346 | 0.00% | 153.9만 |
|---|
| 2026.09.15 | ₩16,258 | ₩16,319 | ₩16,140 | ₩16,185 | -0.45% | 280.7만 |
|---|
| 2026.09.14 | ₩16,158 | ₩16,238 | ₩15,970 | ₩16,118 | -0.25% | 312.1만 |
|---|
| 2026.09.11 | ₩16,801 | ₩16,810 | ₩16,574 | ₩16,587 | -1.28% | 225.8만 |
|---|
| 2026.09.10 | ₩16,721 | ₩16,761 | ₩16,493 | ₩16,560 | -0.96% | 291.9만 |
|---|
| 2026.09.09 | ₩17,177 | ₩17,224 | ₩17,056 | ₩17,096 | -0.47% | 156.8만 |
|---|
| 2026.09.08 | ₩17,552 | ₩17,606 | ₩17,143 | ₩17,190 | -2.06% | 153.8만 |
|---|
| 2026.09.04 | ₩17,432 | ₩17,646 | ₩17,378 | ₩17,405 | -0.15% | 196.8만 |
|---|
| 2026.09.03 | ₩17,190 | ₩17,425 | ₩17,123 | ₩17,324 | +0.78% | 143.4만 |
|---|
| 2026.09.02 | ₩16,895 | ₩17,425 | ₩16,842 | ₩17,231 | +1.98% | 274.6만 |
|---|
| 2026.09.01 | ₩16,721 | ₩16,962 | ₩16,587 | ₩16,761 | +0.24% | 183.5만 |
|---|
| 2026.08.31 | ₩16,815 | ₩17,016 | ₩16,654 | ₩16,976 | +0.96% | 110.8만 |
|---|
| 2026.08.28 | ₩17,345 | ₩17,438 | ₩16,694 | ₩16,734 | -3.52% | 533.7만 |
|---|
| 2026.08.27 | ₩17,123 | ₩17,505 | ₩17,070 | ₩17,365 | +1.41% | 346.7만 |
|---|
| 2026.08.26 | ₩16,614 | ₩16,641 | ₩16,359 | ₩16,413 | -1.21% | 187.2만 |
|---|
| 2026.08.25 | ₩16,439 | ₩16,721 | ₩16,426 | ₩16,614 | +1.06% | 119.6만 |
|---|
| 2026.08.24 | ₩16,795 | ₩16,795 | ₩16,238 | ₩16,305 | -2.91% | 213.6만 |
|---|
| 2026.08.21 | ₩17,070 | ₩17,070 | ₩16,708 | ₩16,721 | -2.04% | 138.2만 |
|---|
| 2026.08.20 | ₩17,009 | ₩17,090 | ₩16,795 | ₩16,882 | -0.75% | 139.7만 |
|---|
| 2026.08.19 | ₩17,338 | ₩17,432 | ₩17,029 | ₩17,083 | -1.47% | 158.7만 |
|---|
| 2026.08.18 | ₩17,298 | ₩17,358 | ₩17,164 | ₩17,231 | -0.39% | 214.8만 |
|---|
| 2026.08.17 | ₩17,633 | ₩17,707 | ₩17,552 | ₩17,552 | -0.46% | 138.3만 |
|---|
| 2026.08.14 | ₩17,539 | ₩17,613 | ₩17,485 | ₩17,552 | +0.08% | 126.8만 |
|---|
| 2026.08.13 | ₩17,432 | ₩17,552 | ₩17,391 | ₩17,485 | +0.31% | 136.7만 |
|---|
| 2026.08.12 | ₩17,271 | ₩17,552 | ₩17,264 | ₩17,512 | +1.40% | 161.4만 |
|---|
| 2026.08.11 | ₩17,311 | ₩17,338 | ₩16,996 | ₩17,083 | -1.32% | 111.9만 |
|---|
| 2026.08.10 | ₩17,432 | ₩17,472 | ₩17,003 | ₩17,070 | -2.08% | 139.9만 |
|---|
| 2026.08.07 | ₩17,271 | ₩17,492 | ₩17,257 | ₩17,432 | +0.93% | 203만 |
|---|
| 2026.08.06 | ₩17,251 | ₩17,432 | ₩17,016 | ₩17,137 | -0.66% | 235.5만 |
|---|
| 2026.08.05 | ₩17,096 | ₩17,465 | ₩17,096 | ₩17,271 | +1.02% | 239.9만 |
|---|
| 2026.08.04 | ₩16,734 | ₩16,869 | ₩16,627 | ₩16,801 | +0.40% | 193.8만 |
|---|
| 2026.08.03 | ₩15,997 | ₩16,614 | ₩15,933 | ₩16,493 | +3.10% | 212.6만 |
|---|
| 2026.07.31 | ₩16,064 | ₩16,225 | ₩15,782 | ₩16,171 | +0.67% | 227.9만 |
|---|
| 2026.07.30 | ₩15,635 | ₩15,943 | ₩15,516 | ₩15,782 | +0.94% | 204만 |
|---|
| 2026.07.29 | ₩16,010 | ₩16,098 | ₩15,528 | ₩15,528 | -3.02% | 230.8만 |
|---|
| 2026.07.28 | ₩15,916 | ₩16,225 | ₩15,756 | ₩16,104 | +1.18% | 262.1만 |
|---|
| 2026.07.27 | ₩16,869 | ₩16,909 | ₩15,957 | ₩16,051 | -4.85% | 311.8만 |
|---|
| 2026.07.24 | ₩16,788 | ₩17,056 | ₩16,661 | ₩16,801 | +0.08% | 263.4만 |
|---|
| 2026.07.23 | ₩16,855 | ₩16,949 | ₩16,701 | ₩16,855 | 0.00% | 144.3만 |
|---|
| 2026.07.22 | ₩16,801 | ₩17,257 | ₩16,768 | ₩17,150 | +2.08% | 153.9만 |
|---|
| 2026.07.21 | ₩16,869 | ₩16,949 | ₩16,681 | ₩16,922 | +0.32% | 344.6만 |
|---|
| 2026.07.20 | ₩16,734 | ₩16,875 | ₩16,560 | ₩16,641 | -0.56% | 175.2만 |
|---|
| 2026.07.17 | ₩16,533 | ₩16,811 | ₩16,159 | ₩16,574 | +0.24% | 273.7만 |
|---|
| 2026.07.16 | ₩16,936 | ₩17,016 | ₩16,748 | ₩16,855 | -0.48% | 179.8만 |
|---|
| 2026.07.15 | ₩17,177 | ₩17,298 | ₩16,875 | ₩17,204 | +0.16% | 195.1만 |
|---|
| 2026.07.14 | ₩16,922 | ₩17,217 | ₩16,708 | ₩17,164 | +1.43% | 156.9만 |
|---|
| 2026.07.13 | ₩16,989 | ₩17,103 | ₩16,654 | ₩16,667 | -1.89% | 220.7만 |
|---|
| 2026.07.10 | ₩16,614 | ₩17,123 | ₩16,614 | ₩17,096 | +2.91% | 321.8만 |
|---|
| 2026.07.09 | ₩16,761 | ₩16,781 | ₩16,427 | ₩16,654 | -0.64% | 184.1만 |
|---|
| 2026.07.08 | ₩16,325 | ₩16,942 | ₩16,325 | ₩16,895 | +3.49% | 237.7만 |
|---|
| 2026.07.07 | ₩16,144 | ₩16,547 | ₩16,037 | ₩16,453 | +1.91% | 227.9만 |
|---|
| 2026.07.06 | ₩16,265 | ₩16,473 | ₩16,245 | ₩16,346 | +0.49% | 200.1만 |
|---|
| 2026.07.02 | ₩16,426 | ₩16,641 | ₩16,091 | ₩16,252 | -1.06% | 279.7만 |
|---|
| 2026.07.01 | ₩16,480 | ₩16,734 | ₩16,279 | ₩16,600 | +0.73% | 208.1만 |
|---|
| 2026.06.30 | ₩16,506 | ₩16,728 | ₩16,393 | ₩16,681 | +1.06% | 167.3만 |
|---|
| 2026.06.29 | ₩16,265 | ₩16,446 | ₩15,990 | ₩16,359 | +0.58% | 223.7만 |
|---|
| 2026.06.26 | ₩16,198 | ₩16,378 | ₩16,057 | ₩16,131 | -0.41% | 311.5만 |
|---|
| 2026.06.25 | ₩16,748 | ₩16,761 | ₩16,111 | ₩16,399 | -2.08% | 371.5만 |
|---|
| 2026.06.24 | ₩16,855 | ₩16,966 | ₩16,587 | ₩16,761 | -0.56% | 335.6만 |
|---|
| 2026.06.23 | ₩17,016 | ₩17,109 | ₩16,828 | ₩16,842 | -1.02% | 288.5만 |
|---|
| 2026.06.22 | ₩17,552 | ₩17,740 | ₩17,365 | ₩17,405 | -0.84% | 244.3만 |
|---|
| 2026.06.18 | ₩17,378 | ₩17,599 | ₩17,336 | ₩17,539 | +0.93% | 234.2만 |
|---|
| 2026.06.17 | ₩17,566 | ₩17,606 | ₩17,284 | ₩17,378 | -1.07% | 192.3만 |
|---|
| 2026.06.16 | ₩17,700 | ₩17,700 | ₩17,492 | ₩17,512 | -1.06% | 151.5만 |
|---|
| 2026.06.15 | ₩17,552 | ₩17,767 | ₩17,526 | ₩17,727 | +0.99% | 266.5만 |
|---|
| 2026.06.12 | ₩17,298 | ₩17,432 | ₩17,177 | ₩17,298 | 0.00% | 232.2만 |
|---|
| 2026.06.11 | ₩17,070 | ₩17,338 | ₩16,875 | ₩17,284 | +1.26% | 327.8만 |
|---|
| 2026.06.10 | ₩17,391 | ₩17,593 | ₩17,043 | ₩17,083 | -1.77% | 258.9만 |
|---|
| 2026.06.09 | ₩17,807 | ₩17,861 | ₩16,989 | ₩17,646 | -0.90% | 441.3만 |
|---|
| 2026.06.08 | ₩17,767 | ₩17,780 | ₩17,492 | ₩17,686 | -0.45% | 218.6만 |
|---|
| 2026.06.05 | ₩18,142 | ₩18,156 | ₩17,345 | ₩17,432 | -3.92% | 509.3만 |
|---|
| 2026.06.04 | ₩18,129 | ₩18,484 | ₩17,901 | ₩18,357 | +1.26% | 281.3만 |
|---|
| 2026.06.03 | ₩18,719 | ₩18,726 | ₩18,270 | ₩18,303 | -2.22% | 268.1만 |
|---|
| 2026.06.02 | ₩19,054 | ₩19,342 | ₩18,639 | ₩18,719 | -1.76% | 382.8만 |
|---|
| 2026.06.01 | ₩18,276 | ₩18,866 | ₩18,276 | ₩18,840 | +3.08% | 446.2만 |
|---|
| 2026.05.29 | ₩18,236 | ₩18,417 | ₩17,995 | ₩17,995 | -1.32% | 395.1만 |
|---|
| 2026.05.28 | ₩18,035 | ₩18,276 | ₩18,007 | ₩18,183 | +0.82% | 220.1만 |
|---|
| 2026.05.27 | ₩18,384 | ₩18,384 | ₩17,951 | ₩18,250 | -0.73% | 317.4만 |
|---|
| 2026.05.26 | ₩18,558 | ₩18,659 | ₩18,203 | ₩18,411 | -0.79% | 335.8만 |
|---|
| 2026.05.22 | ₩18,853 | ₩18,853 | ₩18,397 | ₩18,451 | -2.13% | 333.3만 |
|---|
| 2026.05.21 | ₩18,893 | ₩19,322 | ₩18,571 | ₩18,732 | -0.85% | 457.6만 |
|---|
| 2026.05.20 | ₩19,121 | ₩19,336 | ₩18,927 | ₩19,161 | +0.21% | 357.4만 |
|---|
| 2026.05.19 | ₩18,853 | ₩19,202 | ₩18,712 | ₩18,920 | +0.36% | 336만 |
|---|
| 2026.05.18 | ₩19,524 | ₩19,577 | ₩18,746 | ₩19,041 | -2.47% | 473.5만 |
|---|
| 2026.05.15 | ₩19,510 | ₩19,684 | ₩19,215 | ₩19,229 | -1.44% | 443.4만 |
|---|
| 2026.05.14 | ₩19,577 | ₩20,033 | ₩19,537 | ₩19,979 | +2.05% | 333.5만 |
|---|
| 2026.05.13 | ₩19,470 | ₩19,644 | ₩19,283 | ₩19,537 | +0.34% | 289만 |
|---|
| 2026.05.12 | ₩19,121 | ₩19,430 | ₩18,880 | ₩19,255 | +0.70% | 268.1만 |
|---|
| 2026.05.11 | ₩18,799 | ₩19,336 | ₩18,773 | ₩19,161 | +1.93% | 313.8만 |
|---|
| 2026.05.08 | ₩18,773 | ₩19,041 | ₩18,712 | ₩18,880 | +0.57% | 324.7만 |
|---|
| 2026.05.07 | ₩18,451 | ₩18,826 | ₩18,384 | ₩18,639 | +1.02% | 299.6만 |
|---|
| 2026.05.06 | ₩18,075 | ₩18,652 | ₩18,035 | ₩18,625 | +3.04% | 352.9만 |
|---|
| 2026.05.05 | ₩18,062 | ₩18,142 | ₩17,821 | ₩17,861 | -1.11% | 216.6만 |
|---|
| 2026.05.04 | ₩18,062 | ₩18,216 | ₩17,712 | ₩18,022 | -0.22% | 311.7만 |
|---|
| 2026.05.01 | ₩18,209 | ₩18,317 | ₩17,873 | ₩17,981 | -1.25% | 314.1만 |
|---|
| 2026.04.30 | ₩18,907 | ₩18,907 | ₩17,981 | ₩18,049 | -4.54% | 656.6만 |
|---|
| 2026.04.29 | ₩19,309 | ₩19,309 | ₩18,954 | ₩19,081 | -1.18% | 365만 |
|---|
| 2026.04.28 | ₩19,068 | ₩19,443 | ₩18,947 | ₩19,336 | +1.41% | 424.4만 |
|---|
| 2026.04.27 | ₩19,041 | ₩19,577 | ₩18,893 | ₩19,550 | +2.68% | 346.2만 |
|---|
| 2026.04.24 | ₩18,625 | ₩19,155 | ₩18,585 | ₩18,947 | +1.73% | 569.7만 |
|---|
| 2026.04.23 | ₩18,706 | ₩18,773 | ₩18,337 | ₩18,531 | -0.93% | 292.7만 |
|---|
| 2026.04.22 | ₩18,786 | ₩18,880 | ₩18,667 | ₩18,866 | +0.43% | 228.3만 |
|---|
| 2026.04.21 | ₩18,840 | ₩18,866 | ₩18,612 | ₩18,665 | -0.93% | 398.1만 |
|---|
| 2026.04.20 | ₩18,692 | ₩18,826 | ₩18,525 | ₩18,826 | +0.72% | 208.8만 |
|---|
| 2026.04.17 | ₩18,639 | ₩18,799 | ₩18,625 | ₩18,799 | +0.86% | 469.1만 |
|---|
| 2026.04.16 | ₩18,511 | ₩18,640 | ₩18,370 | ₩18,518 | +0.04% | 418.1만 |
|---|
| 2026.04.15 | ₩18,558 | ₩18,846 | ₩18,504 | ₩18,732 | +0.94% | 622.8만 |
|---|
| 2026.04.14 | ₩18,216 | ₩18,571 | ₩18,192 | ₩18,558 | +1.88% | 367.1만 |
|---|
| 2026.04.13 | ₩17,874 | ₩18,129 | ₩17,874 | ₩18,089 | +1.20% | 331만 |
|---|
| 2026.04.10 | ₩17,767 | ₩18,156 | ₩17,767 | ₩18,035 | +1.51% | 534.8만 |
|---|
| 2026.04.09 | ₩17,646 | ₩17,760 | ₩17,542 | ₩17,740 | +0.53% | 382.3만 |
|---|
| 2026.04.08 | ₩17,968 | ₩18,022 | ₩17,660 | ₩17,780 | -1.04% | 587.8만 |
|---|
| 2026.04.07 | ₩17,378 | ₩17,532 | ₩17,217 | ₩17,526 | +0.85% | 568.4만 |
|---|
| 2026.04.06 | ₩17,459 | ₩17,512 | ₩17,365 | ₩17,485 | +0.15% | 529만 |
|---|
| 2026.04.02 | ₩17,110 | ₩17,465 | ₩17,083 | ₩17,459 | +2.04% | 548.3만 |
|---|
| 2026.04.01 | ₩17,499 | ₩17,606 | ₩17,459 | ₩17,526 | +0.15% | 510.8만 |
|---|
| 2026.03.31 | ₩16,788 | ₩17,445 | ₩16,788 | ₩17,405 | +3.67% | 1087.2만 |
|---|
| 2026.03.30 | ₩16,922 | ₩17,003 | ₩16,547 | ₩16,600 | -1.90% | 1161.9만 |
|---|
| 2026.03.27 | ₩17,070 | ₩17,123 | ₩16,775 | ₩16,815 | -1.49% | 749.6만 |
|---|
| 2026.03.26 | ₩17,606 | ₩17,619 | ₩17,137 | ₩17,137 | -2.67% | 608.3만 |
|---|
| 2026.03.25 | ₩17,807 | ₩18,082 | ₩17,787 | ₩17,955 | +0.83% | 749.6만 |
|---|
| 2026.03.24 | ₩17,593 | ₩17,723 | ₩17,526 | ₩17,633 | +0.23% | 761만 |
|---|
| 2026.03.23 | ₩17,740 | ₩17,861 | ₩17,566 | ₩17,646 | -0.53% | 846.3만 |
|---|
| 2026.03.20 | ₩17,888 | ₩17,888 | ₩17,271 | ₩17,378 | -2.85% | 725.3만 |
|---|
| 2026.03.19 | ₩17,861 | ₩18,022 | ₩17,613 | ₩17,888 | +0.15% | 566.5만 |
|---|
| 2026.03.18 | ₩18,370 | ₩18,451 | ₩18,226 | ₩18,250 | -0.66% | 509.7만 |
|---|
| 2026.03.17 | ₩18,531 | ₩18,538 | ₩18,290 | ₩18,344 | -1.01% | 326.2만 |
|---|
| 2026.03.16 | ₩18,310 | ₩18,779 | ₩18,230 | ₩18,357 | +0.26% | 527.5만 |
|---|
| 2026.03.13 | ₩18,411 | ₩18,511 | ₩18,089 | ₩18,129 | -1.53% | 669.1만 |
|---|
| 2026.03.12 | ₩18,370 | ₩18,419 | ₩18,183 | ₩18,317 | -0.29% | 537.8만 |
|---|
| 2026.03.11 | ₩18,585 | ₩18,699 | ₩18,504 | ₩18,639 | +0.29% | 407만 |
|---|
| 2026.03.10 | ₩18,303 | ₩18,612 | ₩18,303 | ₩18,504 | +1.10% | 450.4만 |
|---|
| 2026.03.09 | ₩17,834 | ₩18,344 | ₩17,713 | ₩18,317 | +2.71% | 469만 |
|---|
| 2026.03.06 | ₩18,049 | ₩18,290 | ₩17,794 | ₩17,861 | -1.04% | 517.4만 |
|---|
| 2026.03.05 | ₩18,169 | ₩18,397 | ₩17,866 | ₩18,344 | +0.96% | 687.1만 |
|---|
| 2026.03.04 | ₩18,263 | ₩18,565 | ₩18,196 | ₩18,451 | +1.03% | 365.8만 |
|---|
| 2026.03.03 | ₩17,995 | ₩18,236 | ₩17,861 | ₩18,156 | +0.89% | 378.2만 |
|---|
| 2026.03.02 | ₩17,646 | ₩18,404 | ₩17,606 | ₩18,317 | +3.80% | 519.2만 |
|---|
| 2026.02.27 | ₩18,236 | ₩18,344 | ₩17,794 | ₩17,834 | -2.21% | 847.1만 |
|---|
| 2026.02.26 | ₩19,282 | ₩19,296 | ₩18,491 | ₩18,558 | -3.76% | 878.8만 |
|---|
| 2026.02.25 | ₩19,309 | ₩19,591 | ₩19,282 | ₩19,443 | +0.69% | 753만 |
|---|
| 2026.02.24 | ₩19,081 | ₩19,282 | ₩18,773 | ₩19,202 | +0.63% | 701.1만 |
|---|
| 2026.02.23 | ₩19,068 | ₩19,296 | ₩18,943 | ₩19,068 | 0.00% | 799.8만 |
|---|
| 2026.02.20 | ₩18,665 | ₩19,007 | ₩18,639 | ₩18,947 | +1.51% | 810.7만 |
|---|
| 2026.02.19 | ₩18,719 | ₩18,840 | ₩18,598 | ₩18,786 | +0.36% | 550.7만 |
|---|
| 2026.02.18 | ₩18,947 | ₩19,135 | ₩18,799 | ₩18,907 | -0.21% | 415.4만 |
|---|
| 2026.02.17 | ₩18,276 | ₩18,805 | ₩18,049 | ₩18,612 | +1.83% | 414.9만 |
|---|
| 2026.02.13 | ₩18,826 | ₩18,826 | ₩18,276 | ₩18,397 | -2.28% | 435.2만 |
|---|
| 2026.02.12 | ₩19,255 | ₩19,309 | ₩18,719 | ₩18,759 | -2.58% | 324.5만 |
|---|
| 2026.02.11 | ₩19,336 | ₩19,443 | ₩19,041 | ₩19,148 | -0.97% | 451.8만 |
|---|
| 2026.02.10 | ₩19,282 | ₩19,403 | ₩19,001 | ₩19,014 | -1.39% | 324.9만 |
|---|
| 2026.02.09 | ₩18,679 | ₩19,517 | ₩18,679 | ₩19,161 | +2.58% | 510.6만 |
|---|
| 2026.02.06 | ₩18,022 | ₩18,920 | ₩17,861 | ₩18,773 | +4.17% | 598.4만 |
|---|
| 2026.02.05 | ₩17,867 | ₩18,075 | ₩17,539 | ₩17,619 | -1.39% | 909만 |
|---|
| 2026.02.04 | ₩18,504 | ₩18,504 | ₩17,720 | ₩17,955 | -2.97% | 535.5만 |
|---|
| 2026.02.03 | ₩19,182 | ₩19,182 | ₩18,169 | ₩18,585 | -3.11% | 608.4만 |
|---|
| 2026.02.02 | ₩19,255 | ₩19,517 | ₩19,034 | ₩19,121 | -0.70% | 488.4만 |
|---|
| 2026.01.30 | ₩19,564 | ₩19,805 | ₩19,430 | ₩19,591 | +0.14% | 559만 |
|---|
| 2026.01.29 | ₩19,570 | ₩19,751 | ₩19,229 | ₩19,671 | +0.51% | 536만 |
|---|
| 2026.01.28 | ₩19,738 | ₩19,819 | ₩19,631 | ₩19,738 | 0.00% | 317.5만 |
|---|
| 2026.01.27 | ₩19,430 | ₩19,644 | ₩19,322 | ₩19,537 | +0.55% | 306.1만 |
|---|
| 2026.01.26 | ₩19,430 | ₩19,584 | ₩19,336 | ₩19,363 | -0.35% | 481.5만 |
|---|
| 2026.01.23 | ₩19,403 | ₩19,617 | ₩19,389 | ₩19,443 | +0.21% | 437.2만 |
|---|
| 2026.01.22 | ₩19,202 | ₩19,349 | ₩19,135 | ₩19,215 | +0.07% | 482.4만 |
|---|
| 2026.01.21 | ₩18,759 | ₩19,388 | ₩18,692 | ₩19,215 | +2.43% | 572.7만 |
|---|
| 2026.01.20 | ₩19,001 | ₩19,054 | ₩18,618 | ₩18,652 | -1.83% | 646.5만 |
|---|
| 2026.01.16 | ₩19,524 | ₩19,611 | ₩19,383 | ₩19,389 | -0.69% | 489.7만 |
|---|
| 2026.01.15 | ₩19,309 | ₩19,550 | ₩19,296 | ₩19,389 | +0.42% | 579.9만 |
|---|
| 2026.01.14 | ₩19,282 | ₩19,282 | ₩18,934 | ₩19,175 | -0.56% | 632.3만 |
|---|
| 2026.01.13 | ₩19,296 | ₩19,524 | ₩19,155 | ₩19,376 | +0.42% | 593.6만 |
|---|
| 2026.01.12 | ₩19,094 | ₩19,443 | ₩19,094 | ₩19,255 | +0.84% | 618.8만 |
|---|
| 2026.01.09 | ₩19,282 | ₩19,376 | ₩19,135 | ₩19,255 | -0.14% | 414.5만 |
|---|
| 2026.01.08 | ₩19,591 | ₩19,644 | ₩19,139 | ₩19,269 | -1.64% | 624.5만 |
|---|
| 2026.01.07 | ₩19,658 | ₩19,892 | ₩19,510 | ₩19,765 | +0.55% | 598.6만 |
|---|
| 2026.01.06 | ₩19,751 | ₩19,912 | ₩19,524 | ₩19,564 | -0.95% | 729.7만 |
|---|
| 2026.01.05 | ₩19,845 | ₩19,990 | ₩19,416 | ₩19,577 | -1.35% | 644.2만 |
|---|
| 2026.01.02 | ₩19,671 | ₩19,857 | ₩19,550 | ₩19,604 | -0.34% | 537만 |
|---|
| 2025.12.31 | ₩19,832 | ₩19,910 | ₩19,577 | ₩19,591 | -1.22% | 512.2만 |
|---|
| 2025.12.30 | ₩19,684 | ₩19,765 | ₩19,597 | ₩19,658 | -0.14% | 401.3만 |
|---|
| 2025.12.29 | ₩19,631 | ₩19,711 | ₩19,470 | ₩19,711 | +0.41% | 426.9만 |
|---|
| 2025.12.26 | ₩19,778 | ₩20,018 | ₩19,778 | ₩19,845 | +0.34% | 508.8만 |
|---|
| 2025.12.24 | ₩19,819 | ₩19,859 | ₩19,671 | ₩19,859 | +0.20% | 373.4만 |
|---|
| 2025.12.23 | ₩19,363 | ₩19,912 | ₩19,363 | ₩19,899 | +2.77% | 862만 |
|---|
| 2025.12.22 | ₩19,483 | ₩19,483 | ₩19,349 | ₩19,430 | -0.28% | 572.3만 |
|---|
| 2025.12.19 | ₩18,880 | ₩19,269 | ₩18,880 | ₩19,242 | +1.92% | 823.5만 |
|---|
| 2025.12.18 | ₩18,719 | ₩18,876 | ₩18,490 | ₩18,679 | -0.21% | 537.7만 |
|---|
| 2025.12.17 | ₩19,068 | ₩19,081 | ₩18,470 | ₩18,545 | -2.74% | 831.1만 |
|---|
| 2025.12.16 | ₩19,041 | ₩19,229 | ₩18,934 | ₩19,188 | +0.77% | 497.9만 |
|---|
| 2025.12.15 | ₩19,188 | ₩19,215 | ₩18,907 | ₩19,041 | -0.77% | 450.7만 |
|---|
| 2025.12.12 | ₩19,483 | ₩19,617 | ₩18,866 | ₩18,907 | -2.96% | 568.2만 |
|---|
| 2025.12.11 | ₩19,349 | ₩19,470 | ₩19,001 | ₩19,443 | +0.49% | 583만 |
|---|
| 2025.12.10 | ₩19,912 | ₩19,946 | ₩19,678 | ₩19,845 | -0.34% | 465.9만 |
|---|
| 2025.12.09 | ₩19,966 | ₩19,966 | ₩19,778 | ₩19,899 | -0.34% | 531.3만 |
|---|
| 2025.12.08 | ₩19,671 | ₩20,147 | ₩19,671 | ₩19,939 | +1.36% | 794만 |
|---|
| 2025.12.05 | ₩19,711 | ₩19,772 | ₩19,517 | ₩19,698 | -0.07% | 388.8만 |
|---|
| 2025.12.04 | ₩19,497 | ₩19,725 | ₩19,389 | ₩19,684 | +0.96% | 467.2만 |
|---|
| 2025.12.03 | ₩19,671 | ₩19,765 | ₩19,497 | ₩19,550 | -0.61% | 524.7만 |
|---|
| 2025.12.02 | ₩19,711 | ₩19,979 | ₩19,564 | ₩19,671 | -0.20% | 601.2만 |
|---|
| 2025.12.01 | ₩19,108 | ₩19,577 | ₩19,007 | ₩19,550 | +2.32% | 553.8만 |
|---|
| 2025.11.28 | ₩19,443 | ₩19,483 | ₩19,242 | ₩19,282 | -0.83% | 385.7만 |
|---|
| 2025.11.26 | ₩19,845 | ₩19,939 | ₩19,568 | ₩19,765 | -0.41% | 731.9만 |
|---|
| 2025.11.25 | ₩19,269 | ₩19,550 | ₩18,692 | ₩19,510 | +1.25% | 834.1만 |
|---|
| 2025.11.24 | ₩19,591 | ₩20,020 | ₩19,389 | ₩19,966 | +1.92% | 489.9만 |
|---|
| 2025.11.21 | ₩19,745 | ₩20,026 | ₩18,947 | ₩19,524 | -1.12% | 761.5만 |
|---|
| 2025.11.20 | ₩20,985 | ₩21,051 | ₩19,623 | ₩19,698 | -6.13% | 942.6만 |
|---|
| 2025.11.19 | ₩20,140 | ₩20,462 | ₩20,013 | ₩20,382 | +1.20% | 571.6만 |
|---|
| 2025.11.18 | ₩20,046 | ₩20,142 | ₩19,679 | ₩19,832 | -1.07% | 546.9만 |
|---|
| 2025.11.17 | ₩20,301 | ₩20,556 | ₩20,127 | ₩20,341 | +0.20% | 492.8만 |
|---|
| 2025.11.14 | ₩19,899 | ₩20,717 | ₩19,718 | ₩20,663 | +3.84% | 480.9만 |
|---|
| 2025.11.13 | ₩20,677 | ₩20,724 | ₩20,033 | ₩20,355 | -1.56% | 483.2만 |
|---|
| 2025.11.12 | ₩21,186 | ₩21,200 | ₩20,878 | ₩21,092 | -0.44% | 472.2만 |
|---|
| 2025.11.11 | ₩21,119 | ₩21,138 | ₩20,844 | ₩21,012 | -0.51% | 728.3만 |
|---|
| 2025.11.10 | ₩21,106 | ₩21,454 | ₩20,998 | ₩21,387 | +1.33% | 693.6만 |
|---|
| 2025.11.07 | ₩20,248 | ₩20,556 | ₩19,658 | ₩20,556 | +1.52% | 1105.7만 |
|---|
| 2025.11.06 | ₩21,468 | ₩21,575 | ₩20,395 | ₩20,583 | -4.12% | 1021.2만 |
|---|
| 2025.11.05 | ₩22,111 | ₩22,541 | ₩21,716 | ₩21,723 | -1.76% | 652.2만 |
|---|
| 2025.11.04 | ₩22,527 | ₩22,608 | ₩22,031 | ₩22,111 | -1.85% | 557.5만 |
|---|
| 2025.11.03 | ₩22,916 | ₩23,184 | ₩22,795 | ₩22,849 | -0.29% | 698.8만 |
|---|
| 2025.10.31 | ₩22,755 | ₩22,876 | ₩22,433 | ₩22,447 | -1.36% | 670.2만 |
|---|
| 2025.10.30 | ₩22,661 | ₩22,728 | ₩22,373 | ₩22,500 | -0.71% | 648.3만 |
|---|
| 2025.10.29 | ₩23,157 | ₩23,560 | ₩22,903 | ₩23,077 | -0.35% | 1479.1만 |
|---|
| 2025.10.28 | ₩21,870 | ₩22,742 | ₩21,808 | ₩22,541 | +3.07% | 1189.1만 |
|---|
| 2025.10.27 | ₩21,629 | ₩21,790 | ₩21,521 | ₩21,749 | +0.56% | 771.7만 |
|---|
| 2025.10.24 | ₩21,092 | ₩21,424 | ₩21,083 | ₩21,320 | +1.08% | 766.2만 |
|---|
| 2025.10.23 | ₩20,757 | ₩21,025 | ₩20,679 | ₩20,931 | +0.84% | 751.4만 |
|---|
| 2025.10.22 | ₩20,972 | ₩21,181 | ₩20,496 | ₩20,878 | -0.45% | 831.7만 |
|---|
| 2025.10.21 | ₩21,079 | ₩21,099 | ₩20,804 | ₩20,958 | -0.57% | 620.2만 |
|---|
| 2025.10.20 | ₩21,066 | ₩21,268 | ₩20,970 | ₩21,039 | -0.13% | 573.4만 |
|---|
| 2025.10.17 | ₩20,703 | ₩21,133 | ₩20,703 | ₩21,066 | +1.75% | 788만 |
|---|
| 2025.10.16 | ₩20,931 | ₩21,066 | ₩20,690 | ₩20,891 | -0.19% | 865.5만 |
|---|
| 2025.10.15 | ₩21,347 | ₩21,361 | ₩20,529 | ₩20,811 | -2.51% | 972.2만 |
|---|
| 2025.10.14 | ₩21,374 | ₩21,374 | ₩20,811 | ₩20,851 | -2.45% | 1006.7만 |
|---|
| 2025.10.13 | ₩21,629 | ₩21,830 | ₩21,454 | ₩21,682 | +0.25% | 835.9만 |
|---|
| 2025.10.10 | ₩22,165 | ₩22,326 | ₩21,119 | ₩21,133 | -4.66% | 1387.4만 |
|---|