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 | ₩17,053 | ₩17,067 | ₩16,773 | ₩16,800 | -1.49% | 159.4만 |
| 2026.10.08 | ₩17,160 | ₩17,261 | ₩16,826 | ₩16,866 | -1.71% | 197.7만 |
| 2026.10.07 | ₩17,348 | ₩17,441 | ₩17,321 | ₩17,388 | +0.23% | 112.9만 |
| 2026.10.06 | ₩17,521 | ₩17,615 | ₩17,428 | ₩17,441 | -0.46% | 169.2만 |
| 2026.10.05 | ₩17,241 | ₩17,461 | ₩17,194 | ₩17,401 | +0.93% | 176.8만 |
| 2026.10.02 | ₩17,227 | ₩17,361 | ₩17,120 | ₩17,147 | -0.47% | 275.6만 |
| 2026.10.01 | ₩16,987 | ₩17,074 | ₩16,920 | ₩17,027 | +0.24% | 123.7만 |
| 2026.09.30 | ₩17,067 | ₩17,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,027 |
| -0.23% |
| 150.1만 |
| 2026.09.29 | ₩17,107 | ₩17,234 | ₩16,960 | ₩16,973 | -0.78% | 154.8만 |
|---|
| 2026.09.28 | ₩17,053 | ₩17,254 | ₩16,993 | ₩17,040 | -0.08% | 225만 |
|---|
| 2026.09.25 | ₩16,813 | ₩16,840 | ₩16,746 | ₩16,826 | +0.08% | 165.3만 |
|---|
| 2026.09.24 | ₩16,666 | ₩16,773 | ₩16,599 | ₩16,773 | +0.64% | 86만 |
|---|
| 2026.09.23 | ₩17,020 | ₩17,060 | ₩16,840 | ₩16,920 | -0.59% | 145.8만 |
|---|
| 2026.09.22 | ₩16,960 | ₩17,120 | ₩16,960 | ₩17,067 | +0.63% | 100.7만 |
|---|
| 2026.09.21 | ₩16,759 | ₩17,060 | ₩16,706 | ₩17,013 | +1.52% | 147.4만 |
|---|
| 2026.09.18 | ₩16,552 | ₩16,773 | ₩16,492 | ₩16,746 | +1.17% | 128.5만 |
|---|
| 2026.09.17 | ₩16,452 | ₩16,599 | ₩16,412 | ₩16,546 | +0.57% | 124.1만 |
|---|
| 2026.09.16 | ₩16,292 | ₩16,472 | ₩16,191 | ₩16,292 | 0.00% | 153.9만 |
|---|
| 2026.09.15 | ₩16,205 | ₩16,265 | ₩16,087 | ₩16,131 | -0.45% | 280.7만 |
|---|
| 2026.09.14 | ₩16,105 | ₩16,185 | ₩15,917 | ₩16,064 | -0.25% | 312.1만 |
|---|
| 2026.09.11 | ₩16,746 | ₩16,754 | ₩16,519 | ₩16,532 | -1.28% | 225.8만 |
|---|
| 2026.09.10 | ₩16,666 | ₩16,706 | ₩16,439 | ₩16,506 | -0.96% | 291.9만 |
|---|
| 2026.09.09 | ₩17,120 | ₩17,167 | ₩17,000 | ₩17,040 | -0.47% | 156.8만 |
|---|
| 2026.09.08 | ₩17,495 | ₩17,548 | ₩17,087 | ₩17,134 | -2.06% | 153.8만 |
|---|
| 2026.09.04 | ₩17,374 | ₩17,588 | ₩17,321 | ₩17,348 | -0.15% | 196.8만 |
|---|
| 2026.09.03 | ₩17,134 | ₩17,368 | ₩17,067 | ₩17,267 | +0.78% | 143.4만 |
|---|
| 2026.09.02 | ₩16,840 | ₩17,368 | ₩16,786 | ₩17,174 | +1.98% | 274.6만 |
|---|
| 2026.09.01 | ₩16,666 | ₩16,906 | ₩16,532 | ₩16,706 | +0.24% | 183.5만 |
|---|
| 2026.08.31 | ₩16,759 | ₩16,960 | ₩16,599 | ₩16,920 | +0.96% | 110.8만 |
|---|
| 2026.08.28 | ₩17,287 | ₩17,381 | ₩16,639 | ₩16,679 | -3.52% | 533.7만 |
|---|
| 2026.08.27 | ₩17,067 | ₩17,448 | ₩17,013 | ₩17,307 | +1.41% | 346.7만 |
|---|
| 2026.08.26 | ₩16,559 | ₩16,586 | ₩16,305 | ₩16,359 | -1.21% | 187.2만 |
|---|
| 2026.08.25 | ₩16,385 | ₩16,666 | ₩16,372 | ₩16,559 | +1.06% | 119.6만 |
|---|
| 2026.08.24 | ₩16,739 | ₩16,739 | ₩16,185 | ₩16,252 | -2.91% | 213.6만 |
|---|
| 2026.08.21 | ₩17,013 | ₩17,013 | ₩16,653 | ₩16,666 | -2.04% | 138.2만 |
|---|
| 2026.08.20 | ₩16,953 | ₩17,033 | ₩16,739 | ₩16,826 | -0.75% | 139.7만 |
|---|
| 2026.08.19 | ₩17,281 | ₩17,374 | ₩16,973 | ₩17,027 | -1.47% | 158.7만 |
|---|
| 2026.08.18 | ₩17,241 | ₩17,301 | ₩17,107 | ₩17,174 | -0.39% | 214.8만 |
|---|
| 2026.08.17 | ₩17,575 | ₩17,648 | ₩17,495 | ₩17,495 | -0.46% | 138.3만 |
|---|
| 2026.08.14 | ₩17,481 | ₩17,555 | ₩17,428 | ₩17,495 | +0.08% | 126.8만 |
|---|
| 2026.08.13 | ₩17,374 | ₩17,495 | ₩17,334 | ₩17,428 | +0.31% | 136.7만 |
|---|
| 2026.08.12 | ₩17,214 | ₩17,495 | ₩17,207 | ₩17,454 | +1.40% | 161.4만 |
|---|
| 2026.08.11 | ₩17,254 | ₩17,281 | ₩16,940 | ₩17,027 | -1.32% | 111.9만 |
|---|
| 2026.08.10 | ₩17,374 | ₩17,414 | ₩16,947 | ₩17,013 | -2.08% | 139.9만 |
|---|
| 2026.08.07 | ₩17,214 | ₩17,434 | ₩17,200 | ₩17,374 | +0.93% | 203만 |
|---|
| 2026.08.06 | ₩17,194 | ₩17,374 | ₩16,960 | ₩17,080 | -0.66% | 235.5만 |
|---|
| 2026.08.05 | ₩17,040 | ₩17,408 | ₩17,040 | ₩17,214 | +1.02% | 239.9만 |
|---|
| 2026.08.04 | ₩16,679 | ₩16,813 | ₩16,572 | ₩16,746 | +0.40% | 193.8만 |
|---|
| 2026.08.03 | ₩15,944 | ₩16,559 | ₩15,880 | ₩16,439 | +3.10% | 212.6만 |
|---|
| 2026.07.31 | ₩16,011 | ₩16,171 | ₩15,730 | ₩16,118 | +0.67% | 227.9만 |
|---|
| 2026.07.30 | ₩15,583 | ₩15,891 | ₩15,464 | ₩15,730 | +0.94% | 204만 |
|---|
| 2026.07.29 | ₩15,958 | ₩16,044 | ₩15,476 | ₩15,476 | -3.02% | 230.8만 |
|---|
| 2026.07.28 | ₩15,864 | ₩16,171 | ₩15,704 | ₩16,051 | +1.18% | 262.1만 |
|---|
| 2026.07.27 | ₩16,813 | ₩16,853 | ₩15,904 | ₩15,998 | -4.85% | 311.8만 |
|---|
| 2026.07.24 | ₩16,733 | ₩17,000 | ₩16,606 | ₩16,746 | +0.08% | 263.4만 |
|---|
| 2026.07.23 | ₩16,800 | ₩16,893 | ₩16,646 | ₩16,800 | 0.00% | 144.3만 |
|---|
| 2026.07.22 | ₩16,746 | ₩17,200 | ₩16,713 | ₩17,094 | +2.08% | 153.9만 |
|---|
| 2026.07.21 | ₩16,813 | ₩16,893 | ₩16,626 | ₩16,866 | +0.32% | 344.6만 |
|---|
| 2026.07.20 | ₩16,679 | ₩16,820 | ₩16,506 | ₩16,586 | -0.56% | 175.2만 |
|---|
| 2026.07.17 | ₩16,479 | ₩16,755 | ₩16,106 | ₩16,519 | +0.24% | 273.7만 |
|---|
| 2026.07.16 | ₩16,880 | ₩16,960 | ₩16,693 | ₩16,800 | -0.48% | 179.8만 |
|---|
| 2026.07.15 | ₩17,120 | ₩17,241 | ₩16,820 | ₩17,147 | +0.16% | 195.1만 |
|---|
| 2026.07.14 | ₩16,866 | ₩17,160 | ₩16,653 | ₩17,107 | +1.43% | 156.9만 |
|---|
| 2026.07.13 | ₩16,933 | ₩17,047 | ₩16,599 | ₩16,612 | -1.89% | 220.7만 |
|---|
| 2026.07.10 | ₩16,559 | ₩17,067 | ₩16,559 | ₩17,040 | +2.91% | 321.8만 |
|---|
| 2026.07.09 | ₩16,706 | ₩16,726 | ₩16,373 | ₩16,599 | -0.64% | 184.1만 |
|---|
| 2026.07.08 | ₩16,272 | ₩16,886 | ₩16,272 | ₩16,840 | +3.49% | 237.7만 |
|---|
| 2026.07.07 | ₩16,091 | ₩16,492 | ₩15,984 | ₩16,399 | +1.91% | 227.9만 |
|---|
| 2026.07.06 | ₩16,212 | ₩16,419 | ₩16,191 | ₩16,292 | +0.49% | 200.1만 |
|---|
| 2026.07.02 | ₩16,372 | ₩16,586 | ₩16,038 | ₩16,198 | -1.06% | 279.7만 |
|---|
| 2026.07.01 | ₩16,425 | ₩16,679 | ₩16,225 | ₩16,546 | +0.73% | 208.1만 |
|---|
| 2026.06.30 | ₩16,452 | ₩16,673 | ₩16,338 | ₩16,626 | +1.06% | 167.3만 |
|---|
| 2026.06.29 | ₩16,212 | ₩16,392 | ₩15,938 | ₩16,305 | +0.58% | 223.7만 |
|---|
| 2026.06.26 | ₩16,145 | ₩16,324 | ₩16,004 | ₩16,078 | -0.41% | 311.5만 |
|---|
| 2026.06.25 | ₩16,693 | ₩16,706 | ₩16,058 | ₩16,345 | -2.08% | 371.5만 |
|---|
| 2026.06.24 | ₩16,800 | ₩16,910 | ₩16,532 | ₩16,706 | -0.56% | 335.6만 |
|---|
| 2026.06.23 | ₩16,960 | ₩17,052 | ₩16,773 | ₩16,786 | -1.02% | 288.5만 |
|---|
| 2026.06.22 | ₩17,495 | ₩17,682 | ₩17,307 | ₩17,348 | -0.84% | 244.3만 |
|---|
| 2026.06.18 | ₩17,321 | ₩17,541 | ₩17,279 | ₩17,481 | +0.93% | 234.2만 |
|---|
| 2026.06.17 | ₩17,508 | ₩17,548 | ₩17,227 | ₩17,321 | -1.07% | 192.3만 |
|---|
| 2026.06.16 | ₩17,642 | ₩17,642 | ₩17,434 | ₩17,454 | -1.06% | 151.5만 |
|---|
| 2026.06.15 | ₩17,495 | ₩17,708 | ₩17,468 | ₩17,668 | +0.99% | 266.5만 |
|---|
| 2026.06.12 | ₩17,241 | ₩17,374 | ₩17,120 | ₩17,241 | 0.00% | 232.2만 |
|---|
| 2026.06.11 | ₩17,013 | ₩17,281 | ₩16,820 | ₩17,227 | +1.26% | 327.8만 |
|---|
| 2026.06.10 | ₩17,334 | ₩17,535 | ₩16,987 | ₩17,027 | -1.77% | 258.9만 |
|---|
| 2026.06.09 | ₩17,748 | ₩17,802 | ₩16,933 | ₩17,588 | -0.90% | 441.3만 |
|---|
| 2026.06.08 | ₩17,708 | ₩17,722 | ₩17,434 | ₩17,628 | -0.45% | 218.6만 |
|---|
| 2026.06.05 | ₩18,083 | ₩18,096 | ₩17,287 | ₩17,374 | -3.92% | 509.3만 |
|---|
| 2026.06.04 | ₩18,069 | ₩18,423 | ₩17,842 | ₩18,296 | +1.26% | 281.3만 |
|---|
| 2026.06.03 | ₩18,657 | ₩18,664 | ₩18,210 | ₩18,243 | -2.22% | 268.1만 |
|---|
| 2026.06.02 | ₩18,991 | ₩19,279 | ₩18,577 | ₩18,657 | -1.76% | 382.8만 |
|---|
| 2026.06.01 | ₩18,216 | ₩18,804 | ₩18,216 | ₩18,778 | +3.08% | 446.2만 |
|---|
| 2026.05.29 | ₩18,176 | ₩18,357 | ₩17,936 | ₩17,936 | -1.32% | 395.1만 |
|---|
| 2026.05.28 | ₩17,976 | ₩18,216 | ₩17,948 | ₩18,123 | +0.82% | 220.1만 |
|---|
| 2026.05.27 | ₩18,323 | ₩18,323 | ₩17,891 | ₩18,189 | -0.73% | 317.4만 |
|---|
| 2026.05.26 | ₩18,497 | ₩18,597 | ₩18,143 | ₩18,350 | -0.79% | 335.8만 |
|---|
| 2026.05.22 | ₩18,791 | ₩18,791 | ₩18,337 | ₩18,390 | -2.13% | 333.3만 |
|---|
| 2026.05.21 | ₩18,831 | ₩19,259 | ₩18,510 | ₩18,671 | -0.85% | 457.6만 |
|---|
| 2026.05.20 | ₩19,058 | ₩19,272 | ₩18,864 | ₩19,098 | +0.21% | 357.4만 |
|---|
| 2026.05.19 | ₩18,791 | ₩19,138 | ₩18,651 | ₩18,858 | +0.36% | 336만 |
|---|
| 2026.05.18 | ₩19,459 | ₩19,513 | ₩18,684 | ₩18,978 | -2.47% | 473.5만 |
|---|
| 2026.05.15 | ₩19,446 | ₩19,620 | ₩19,152 | ₩19,165 | -1.44% | 443.4만 |
|---|
| 2026.05.14 | ₩19,513 | ₩19,967 | ₩19,473 | ₩19,914 | +2.05% | 333.5만 |
|---|
| 2026.05.13 | ₩19,406 | ₩19,579 | ₩19,220 | ₩19,473 | +0.34% | 289만 |
|---|
| 2026.05.12 | ₩19,058 | ₩19,366 | ₩18,818 | ₩19,192 | +0.70% | 268.1만 |
|---|
| 2026.05.11 | ₩18,737 | ₩19,272 | ₩18,711 | ₩19,098 | +1.93% | 313.8만 |
|---|
| 2026.05.08 | ₩18,711 | ₩18,978 | ₩18,651 | ₩18,818 | +0.57% | 324.7만 |
|---|
| 2026.05.07 | ₩18,390 | ₩18,764 | ₩18,323 | ₩18,577 | +1.02% | 299.6만 |
|---|
| 2026.05.06 | ₩18,016 | ₩18,590 | ₩17,976 | ₩18,564 | +3.04% | 352.9만 |
|---|
| 2026.05.05 | ₩18,002 | ₩18,083 | ₩17,762 | ₩17,802 | -1.11% | 216.6만 |
|---|
| 2026.05.04 | ₩18,002 | ₩18,156 | ₩17,654 | ₩17,962 | -0.22% | 311.7만 |
|---|
| 2026.05.01 | ₩18,149 | ₩18,256 | ₩17,814 | ₩17,922 | -1.25% | 314.1만 |
|---|
| 2026.04.30 | ₩18,844 | ₩18,844 | ₩17,922 | ₩17,989 | -4.54% | 656.6만 |
|---|
| 2026.04.29 | ₩19,245 | ₩19,245 | ₩18,891 | ₩19,018 | -1.18% | 365만 |
|---|
| 2026.04.28 | ₩19,005 | ₩19,379 | ₩18,884 | ₩19,272 | +1.41% | 424.4만 |
|---|
| 2026.04.27 | ₩18,978 | ₩19,513 | ₩18,831 | ₩19,486 | +2.68% | 346.2만 |
|---|
| 2026.04.24 | ₩18,564 | ₩19,092 | ₩18,524 | ₩18,884 | +1.73% | 569.7만 |
|---|
| 2026.04.23 | ₩18,644 | ₩18,711 | ₩18,276 | ₩18,470 | -0.93% | 292.7만 |
|---|
| 2026.04.22 | ₩18,724 | ₩18,818 | ₩18,605 | ₩18,804 | +0.43% | 228.3만 |
|---|
| 2026.04.21 | ₩18,778 | ₩18,804 | ₩18,550 | ₩18,604 | -0.93% | 398.1만 |
|---|
| 2026.04.20 | ₩18,631 | ₩18,764 | ₩18,463 | ₩18,764 | +0.72% | 208.8만 |
|---|
| 2026.04.17 | ₩18,577 | ₩18,737 | ₩18,564 | ₩18,737 | +0.86% | 469.1만 |
|---|
| 2026.04.16 | ₩18,450 | ₩18,578 | ₩18,310 | ₩18,457 | +0.04% | 418.1만 |
|---|
| 2026.04.15 | ₩18,497 | ₩18,784 | ₩18,443 | ₩18,671 | +0.94% | 622.8만 |
|---|
| 2026.04.14 | ₩18,156 | ₩18,510 | ₩18,132 | ₩18,497 | +1.88% | 367.1만 |
|---|
| 2026.04.13 | ₩17,815 | ₩18,069 | ₩17,815 | ₩18,029 | +1.20% | 331만 |
|---|
| 2026.04.10 | ₩17,708 | ₩18,096 | ₩17,708 | ₩17,976 | +1.51% | 534.8만 |
|---|
| 2026.04.09 | ₩17,588 | ₩17,702 | ₩17,484 | ₩17,682 | +0.53% | 382.3만 |
|---|
| 2026.04.08 | ₩17,909 | ₩17,962 | ₩17,601 | ₩17,722 | -1.04% | 587.8만 |
|---|
| 2026.04.07 | ₩17,321 | ₩17,474 | ₩17,160 | ₩17,468 | +0.85% | 568.4만 |
|---|
| 2026.04.06 | ₩17,401 | ₩17,454 | ₩17,307 | ₩17,428 | +0.15% | 529만 |
|---|
| 2026.04.02 | ₩17,053 | ₩17,408 | ₩17,027 | ₩17,401 | +2.04% | 548.3만 |
|---|
| 2026.04.01 | ₩17,441 | ₩17,548 | ₩17,401 | ₩17,468 | +0.15% | 510.8만 |
|---|
| 2026.03.31 | ₩16,733 | ₩17,388 | ₩16,733 | ₩17,348 | +3.67% | 1087.2만 |
|---|
| 2026.03.30 | ₩16,866 | ₩16,947 | ₩16,492 | ₩16,546 | -1.90% | 1161.9만 |
|---|
| 2026.03.27 | ₩17,013 | ₩17,067 | ₩16,719 | ₩16,759 | -1.49% | 749.6만 |
|---|
| 2026.03.26 | ₩17,548 | ₩17,561 | ₩17,080 | ₩17,080 | -2.67% | 608.3만 |
|---|
| 2026.03.25 | ₩17,748 | ₩18,022 | ₩17,728 | ₩17,895 | +0.83% | 749.6만 |
|---|
| 2026.03.24 | ₩17,535 | ₩17,664 | ₩17,468 | ₩17,575 | +0.23% | 761만 |
|---|
| 2026.03.23 | ₩17,682 | ₩17,802 | ₩17,508 | ₩17,588 | -0.53% | 846.3만 |
|---|
| 2026.03.20 | ₩17,829 | ₩17,829 | ₩17,214 | ₩17,321 | -2.85% | 725.3만 |
|---|
| 2026.03.19 | ₩17,802 | ₩17,962 | ₩17,555 | ₩17,829 | +0.15% | 566.5만 |
|---|
| 2026.03.18 | ₩18,310 | ₩18,390 | ₩18,165 | ₩18,189 | -0.66% | 509.7만 |
|---|
| 2026.03.17 | ₩18,470 | ₩18,477 | ₩18,230 | ₩18,283 | -1.01% | 326.2만 |
|---|
| 2026.03.16 | ₩18,250 | ₩18,717 | ₩18,169 | ₩18,296 | +0.26% | 527.5만 |
|---|
| 2026.03.13 | ₩18,350 | ₩18,450 | ₩18,029 | ₩18,069 | -1.53% | 669.1만 |
|---|
| 2026.03.12 | ₩18,310 | ₩18,358 | ₩18,123 | ₩18,256 | -0.29% | 537.8만 |
|---|
| 2026.03.11 | ₩18,524 | ₩18,637 | ₩18,443 | ₩18,577 | +0.29% | 407만 |
|---|
| 2026.03.10 | ₩18,243 | ₩18,550 | ₩18,243 | ₩18,443 | +1.10% | 450.4만 |
|---|
| 2026.03.09 | ₩17,775 | ₩18,283 | ₩17,655 | ₩18,256 | +2.71% | 469만 |
|---|
| 2026.03.06 | ₩17,989 | ₩18,230 | ₩17,735 | ₩17,802 | -1.04% | 517.4만 |
|---|
| 2026.03.05 | ₩18,109 | ₩18,337 | ₩17,807 | ₩18,283 | +0.96% | 687.1만 |
|---|
| 2026.03.04 | ₩18,203 | ₩18,504 | ₩18,136 | ₩18,390 | +1.03% | 365.8만 |
|---|
| 2026.03.03 | ₩17,936 | ₩18,176 | ₩17,802 | ₩18,096 | +0.89% | 378.2만 |
|---|
| 2026.03.02 | ₩17,588 | ₩18,343 | ₩17,548 | ₩18,256 | +3.80% | 519.2만 |
|---|
| 2026.02.27 | ₩18,176 | ₩18,283 | ₩17,735 | ₩17,775 | -2.21% | 847.1만 |
|---|
| 2026.02.26 | ₩19,219 | ₩19,232 | ₩18,430 | ₩18,497 | -3.76% | 878.8만 |
|---|
| 2026.02.25 | ₩19,245 | ₩19,526 | ₩19,219 | ₩19,379 | +0.69% | 753만 |
|---|
| 2026.02.24 | ₩19,018 | ₩19,219 | ₩18,711 | ₩19,138 | +0.63% | 701.1만 |
|---|
| 2026.02.23 | ₩19,005 | ₩19,232 | ₩18,880 | ₩19,005 | 0.00% | 799.8만 |
|---|
| 2026.02.20 | ₩18,604 | ₩18,945 | ₩18,577 | ₩18,884 | +1.51% | 810.7만 |
|---|
| 2026.02.19 | ₩18,657 | ₩18,778 | ₩18,537 | ₩18,724 | +0.36% | 550.7만 |
|---|
| 2026.02.18 | ₩18,884 | ₩19,072 | ₩18,737 | ₩18,844 | -0.21% | 415.4만 |
|---|
| 2026.02.17 | ₩18,216 | ₩18,743 | ₩17,989 | ₩18,550 | +1.83% | 414.9만 |
|---|
| 2026.02.13 | ₩18,764 | ₩18,764 | ₩18,216 | ₩18,337 | -2.28% | 435.2만 |
|---|
| 2026.02.12 | ₩19,192 | ₩19,245 | ₩18,657 | ₩18,697 | -2.58% | 324.5만 |
|---|
| 2026.02.11 | ₩19,272 | ₩19,379 | ₩18,978 | ₩19,085 | -0.97% | 451.8만 |
|---|
| 2026.02.10 | ₩19,219 | ₩19,339 | ₩18,938 | ₩18,951 | -1.39% | 324.9만 |
|---|
| 2026.02.09 | ₩18,617 | ₩19,452 | ₩18,617 | ₩19,098 | +2.58% | 510.6만 |
|---|
| 2026.02.06 | ₩17,962 | ₩18,858 | ₩17,802 | ₩18,711 | +4.17% | 598.4만 |
|---|
| 2026.02.05 | ₩17,809 | ₩18,016 | ₩17,481 | ₩17,561 | -1.39% | 909만 |
|---|
| 2026.02.04 | ₩18,443 | ₩18,443 | ₩17,662 | ₩17,895 | -2.97% | 535.5만 |
|---|
| 2026.02.03 | ₩19,118 | ₩19,118 | ₩18,109 | ₩18,524 | -3.11% | 608.4만 |
|---|
| 2026.02.02 | ₩19,192 | ₩19,452 | ₩18,971 | ₩19,058 | -0.70% | 488.4만 |
|---|
| 2026.01.30 | ₩19,499 | ₩19,740 | ₩19,366 | ₩19,526 | +0.14% | 559만 |
|---|
| 2026.01.29 | ₩19,506 | ₩19,686 | ₩19,165 | ₩19,606 | +0.51% | 536만 |
|---|
| 2026.01.28 | ₩19,673 | ₩19,753 | ₩19,566 | ₩19,673 | 0.00% | 317.5만 |
|---|
| 2026.01.27 | ₩19,366 | ₩19,579 | ₩19,259 | ₩19,473 | +0.55% | 306.1만 |
|---|
| 2026.01.26 | ₩19,366 | ₩19,519 | ₩19,272 | ₩19,299 | -0.35% | 481.5만 |
|---|
| 2026.01.23 | ₩19,339 | ₩19,553 | ₩19,326 | ₩19,379 | +0.21% | 437.2만 |
|---|
| 2026.01.22 | ₩19,138 | ₩19,285 | ₩19,072 | ₩19,152 | +0.07% | 482.4만 |
|---|
| 2026.01.21 | ₩18,697 | ₩19,324 | ₩18,631 | ₩19,152 | +2.43% | 572.7만 |
|---|
| 2026.01.20 | ₩18,938 | ₩18,991 | ₩18,557 | ₩18,590 | -1.83% | 646.5만 |
|---|
| 2026.01.16 | ₩19,459 | ₩19,546 | ₩19,319 | ₩19,326 | -0.69% | 489.7만 |
|---|
| 2026.01.15 | ₩19,245 | ₩19,486 | ₩19,232 | ₩19,326 | +0.42% | 579.9만 |
|---|
| 2026.01.14 | ₩19,219 | ₩19,219 | ₩18,871 | ₩19,112 | -0.56% | 632.3만 |
|---|
| 2026.01.13 | ₩19,232 | ₩19,459 | ₩19,092 | ₩19,312 | +0.42% | 593.6만 |
|---|
| 2026.01.12 | ₩19,031 | ₩19,379 | ₩19,031 | ₩19,192 | +0.84% | 618.8만 |
|---|
| 2026.01.09 | ₩19,219 | ₩19,312 | ₩19,072 | ₩19,192 | -0.14% | 414.5만 |
|---|
| 2026.01.08 | ₩19,526 | ₩19,579 | ₩19,076 | ₩19,205 | -1.64% | 624.5만 |
|---|
| 2026.01.07 | ₩19,593 | ₩19,827 | ₩19,446 | ₩19,700 | +0.55% | 598.6만 |
|---|
| 2026.01.06 | ₩19,686 | ₩19,847 | ₩19,459 | ₩19,499 | -0.95% | 729.7만 |
|---|
| 2026.01.05 | ₩19,780 | ₩19,924 | ₩19,352 | ₩19,513 | -1.35% | 644.2만 |
|---|
| 2026.01.02 | ₩19,606 | ₩19,792 | ₩19,486 | ₩19,539 | -0.34% | 537만 |
|---|
| 2025.12.31 | ₩19,767 | ₩19,844 | ₩19,513 | ₩19,526 | -1.22% | 512.2만 |
|---|
| 2025.12.30 | ₩19,620 | ₩19,700 | ₩19,533 | ₩19,593 | -0.14% | 401.3만 |
|---|
| 2025.12.29 | ₩19,566 | ₩19,646 | ₩19,406 | ₩19,646 | +0.41% | 426.9만 |
|---|
| 2025.12.26 | ₩19,713 | ₩19,952 | ₩19,713 | ₩19,780 | +0.34% | 508.8만 |
|---|
| 2025.12.24 | ₩19,753 | ₩19,793 | ₩19,606 | ₩19,793 | +0.20% | 373.4만 |
|---|
| 2025.12.23 | ₩19,299 | ₩19,847 | ₩19,299 | ₩19,833 | +2.77% | 862만 |
|---|
| 2025.12.22 | ₩19,419 | ₩19,419 | ₩19,285 | ₩19,366 | -0.28% | 572.3만 |
|---|
| 2025.12.19 | ₩18,818 | ₩19,205 | ₩18,818 | ₩19,178 | +1.92% | 823.5만 |
|---|
| 2025.12.18 | ₩18,657 | ₩18,814 | ₩18,429 | ₩18,617 | -0.21% | 537.7만 |
|---|
| 2025.12.17 | ₩19,005 | ₩19,018 | ₩18,409 | ₩18,484 | -2.74% | 831.1만 |
|---|
| 2025.12.16 | ₩18,978 | ₩19,165 | ₩18,871 | ₩19,125 | +0.77% | 497.9만 |
|---|
| 2025.12.15 | ₩19,125 | ₩19,152 | ₩18,844 | ₩18,978 | -0.77% | 450.7만 |
|---|
| 2025.12.12 | ₩19,419 | ₩19,553 | ₩18,804 | ₩18,844 | -2.96% | 568.2만 |
|---|
| 2025.12.11 | ₩19,285 | ₩19,406 | ₩18,938 | ₩19,379 | +0.49% | 583만 |
|---|
| 2025.12.10 | ₩19,847 | ₩19,880 | ₩19,613 | ₩19,780 | -0.34% | 465.9만 |
|---|
| 2025.12.09 | ₩19,900 | ₩19,900 | ₩19,713 | ₩19,833 | -0.34% | 531.3만 |
|---|
| 2025.12.08 | ₩19,606 | ₩20,081 | ₩19,606 | ₩19,873 | +1.36% | 794만 |
|---|
| 2025.12.05 | ₩19,646 | ₩19,706 | ₩19,452 | ₩19,633 | -0.07% | 388.8만 |
|---|
| 2025.12.04 | ₩19,432 | ₩19,660 | ₩19,326 | ₩19,620 | +0.96% | 467.2만 |
|---|
| 2025.12.03 | ₩19,606 | ₩19,700 | ₩19,432 | ₩19,486 | -0.61% | 524.7만 |
|---|
| 2025.12.02 | ₩19,646 | ₩19,914 | ₩19,499 | ₩19,606 | -0.20% | 601.2만 |
|---|
| 2025.12.01 | ₩19,045 | ₩19,513 | ₩18,945 | ₩19,486 | +2.32% | 553.8만 |
|---|
| 2025.11.28 | ₩19,379 | ₩19,419 | ₩19,178 | ₩19,219 | -0.83% | 385.7만 |
|---|
| 2025.11.26 | ₩19,780 | ₩19,873 | ₩19,503 | ₩19,700 | -0.41% | 731.9만 |
|---|
| 2025.11.25 | ₩19,205 | ₩19,486 | ₩18,631 | ₩19,446 | +1.25% | 834.1만 |
|---|
| 2025.11.24 | ₩19,526 | ₩19,954 | ₩19,326 | ₩19,900 | +1.92% | 489.9만 |
|---|
| 2025.11.21 | ₩19,680 | ₩19,960 | ₩18,884 | ₩19,459 | -1.12% | 761.5만 |
|---|
| 2025.11.20 | ₩20,916 | ₩20,981 | ₩19,558 | ₩19,633 | -6.13% | 942.6만 |
|---|
| 2025.11.19 | ₩20,074 | ₩20,395 | ₩19,947 | ₩20,314 | +1.20% | 571.6만 |
|---|
| 2025.11.18 | ₩19,980 | ₩20,075 | ₩19,614 | ₩19,767 | -1.07% | 546.9만 |
|---|
| 2025.11.17 | ₩20,234 | ₩20,488 | ₩20,061 | ₩20,274 | +0.20% | 492.8만 |
|---|
| 2025.11.14 | ₩19,833 | ₩20,649 | ₩19,653 | ₩20,595 | +3.84% | 480.9만 |
|---|
| 2025.11.13 | ₩20,609 | ₩20,655 | ₩19,967 | ₩20,288 | -1.56% | 483.2만 |
|---|
| 2025.11.12 | ₩21,116 | ₩21,130 | ₩20,809 | ₩21,023 | -0.44% | 472.2만 |
|---|
| 2025.11.11 | ₩21,050 | ₩21,068 | ₩20,776 | ₩20,943 | -0.51% | 728.3만 |
|---|
| 2025.11.10 | ₩21,036 | ₩21,384 | ₩20,929 | ₩21,317 | +1.33% | 693.6만 |
|---|
| 2025.11.07 | ₩20,181 | ₩20,488 | ₩19,593 | ₩20,488 | +1.52% | 1105.7만 |
|---|
| 2025.11.06 | ₩21,397 | ₩21,504 | ₩20,328 | ₩20,515 | -4.12% | 1021.2만 |
|---|
| 2025.11.05 | ₩22,039 | ₩22,466 | ₩21,644 | ₩21,651 | -1.76% | 652.2만 |
|---|
| 2025.11.04 | ₩22,453 | ₩22,533 | ₩21,958 | ₩22,039 | -1.85% | 557.5만 |
|---|
| 2025.11.03 | ₩22,840 | ₩23,108 | ₩22,720 | ₩22,774 | -0.29% | 698.8만 |
|---|
| 2025.10.31 | ₩22,680 | ₩22,800 | ₩22,359 | ₩22,373 | -1.36% | 670.2만 |
|---|
| 2025.10.30 | ₩22,587 | ₩22,653 | ₩22,299 | ₩22,426 | -0.71% | 648.3만 |
|---|
| 2025.10.29 | ₩23,081 | ₩23,482 | ₩22,827 | ₩23,001 | -0.35% | 1479.1만 |
|---|
| 2025.10.28 | ₩21,798 | ₩22,667 | ₩21,737 | ₩22,466 | +3.07% | 1189.1만 |
|---|
| 2025.10.27 | ₩21,557 | ₩21,718 | ₩21,451 | ₩21,678 | +0.56% | 771.7만 |
|---|
| 2025.10.24 | ₩21,023 | ₩21,353 | ₩21,013 | ₩21,250 | +1.08% | 766.2만 |
|---|
| 2025.10.23 | ₩20,689 | ₩20,956 | ₩20,611 | ₩20,862 | +0.84% | 751.4만 |
|---|
| 2025.10.22 | ₩20,903 | ₩21,111 | ₩20,428 | ₩20,809 | -0.45% | 831.7만 |
|---|
| 2025.10.21 | ₩21,009 | ₩21,030 | ₩20,735 | ₩20,889 | -0.57% | 620.2만 |
|---|
| 2025.10.20 | ₩20,996 | ₩21,198 | ₩20,901 | ₩20,969 | -0.13% | 573.4만 |
|---|
| 2025.10.17 | ₩20,635 | ₩21,063 | ₩20,635 | ₩20,996 | +1.75% | 788만 |
|---|
| 2025.10.16 | ₩20,862 | ₩20,996 | ₩20,622 | ₩20,822 | -0.19% | 865.5만 |
|---|
| 2025.10.15 | ₩21,277 | ₩21,290 | ₩20,462 | ₩20,742 | -2.51% | 972.2만 |
|---|
| 2025.10.14 | ₩21,303 | ₩21,303 | ₩20,742 | ₩20,782 | -2.45% | 1006.7만 |
|---|
| 2025.10.13 | ₩21,557 | ₩21,758 | ₩21,384 | ₩21,611 | +0.25% | 835.9만 |
|---|
| 2025.10.10 | ₩22,092 | ₩22,252 | ₩21,050 | ₩21,063 | -4.66% | 1387.4만 |
|---|