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 | ₩17,055 | ₩17,068 | ₩16,774 | ₩16,801 | -1.49% | 159.4만 |
| 2026.10.08 | ₩17,162 | ₩17,262 | ₩16,828 | ₩16,868 | -1.71% | 197.7만 |
| 2026.10.07 | ₩17,349 | ₩17,442 | ₩17,322 | ₩17,389 | +0.23% | 112.9만 |
| 2026.10.06 | ₩17,523 | ₩17,616 | ₩17,429 | ₩17,442 | -0.46% | 169.2만 |
| 2026.10.05 | ₩17,242 | ₩17,462 | ₩17,195 | ₩17,402 | +0.93% | 176.8만 |
| 2026.10.02 | ₩17,229 | ₩17,362 | ₩17,122 | ₩17,148 | -0.47% | 275.6만 |
| 2026.10.01 | ₩16,988 | ₩17,075 | ₩16,921 | ₩17,028 | +0.24% | 123.7만 |
| 2026.09.30 | ₩17,068 | ₩17,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,028 |
| -0.23% |
| 150.1만 |
| 2026.09.29 | ₩17,108 | ₩17,235 | ₩16,961 | ₩16,975 | -0.78% | 154.8만 |
|---|
| 2026.09.28 | ₩17,055 | ₩17,255 | ₩16,995 | ₩17,041 | -0.08% | 225만 |
|---|
| 2026.09.25 | ₩16,814 | ₩16,841 | ₩16,747 | ₩16,828 | +0.08% | 165.3만 |
|---|
| 2026.09.24 | ₩16,667 | ₩16,774 | ₩16,600 | ₩16,774 | +0.64% | 86만 |
|---|
| 2026.09.23 | ₩17,021 | ₩17,061 | ₩16,841 | ₩16,921 | -0.59% | 145.8만 |
|---|
| 2026.09.22 | ₩16,961 | ₩17,122 | ₩16,961 | ₩17,068 | +0.63% | 100.7만 |
|---|
| 2026.09.21 | ₩16,761 | ₩17,061 | ₩16,707 | ₩17,015 | +1.52% | 147.4만 |
|---|
| 2026.09.18 | ₩16,554 | ₩16,774 | ₩16,493 | ₩16,747 | +1.17% | 128.5만 |
|---|
| 2026.09.17 | ₩16,453 | ₩16,600 | ₩16,413 | ₩16,547 | +0.57% | 124.1만 |
|---|
| 2026.09.16 | ₩16,293 | ₩16,473 | ₩16,193 | ₩16,293 | 0.00% | 153.9만 |
|---|
| 2026.09.15 | ₩16,206 | ₩16,266 | ₩16,088 | ₩16,133 | -0.45% | 280.7만 |
|---|
| 2026.09.14 | ₩16,106 | ₩16,186 | ₩15,919 | ₩16,066 | -0.25% | 312.1만 |
|---|
| 2026.09.11 | ₩16,747 | ₩16,755 | ₩16,520 | ₩16,533 | -1.28% | 225.8만 |
|---|
| 2026.09.10 | ₩16,667 | ₩16,707 | ₩16,440 | ₩16,507 | -0.96% | 291.9만 |
|---|
| 2026.09.09 | ₩17,122 | ₩17,168 | ₩17,001 | ₩17,041 | -0.47% | 156.8만 |
|---|
| 2026.09.08 | ₩17,496 | ₩17,549 | ₩17,088 | ₩17,135 | -2.06% | 153.8만 |
|---|
| 2026.09.04 | ₩17,376 | ₩17,589 | ₩17,322 | ₩17,349 | -0.15% | 196.8만 |
|---|
| 2026.09.03 | ₩17,135 | ₩17,369 | ₩17,068 | ₩17,269 | +0.78% | 143.4만 |
|---|
| 2026.09.02 | ₩16,841 | ₩17,369 | ₩16,787 | ₩17,175 | +1.98% | 274.6만 |
|---|
| 2026.09.01 | ₩16,667 | ₩16,908 | ₩16,533 | ₩16,707 | +0.24% | 183.5만 |
|---|
| 2026.08.31 | ₩16,761 | ₩16,961 | ₩16,600 | ₩16,921 | +0.96% | 110.8만 |
|---|
| 2026.08.28 | ₩17,289 | ₩17,382 | ₩16,640 | ₩16,681 | -3.52% | 533.7만 |
|---|
| 2026.08.27 | ₩17,068 | ₩17,449 | ₩17,015 | ₩17,309 | +1.41% | 346.7만 |
|---|
| 2026.08.26 | ₩16,560 | ₩16,587 | ₩16,306 | ₩16,360 | -1.21% | 187.2만 |
|---|
| 2026.08.25 | ₩16,386 | ₩16,667 | ₩16,373 | ₩16,560 | +1.06% | 119.6만 |
|---|
| 2026.08.24 | ₩16,741 | ₩16,741 | ₩16,186 | ₩16,253 | -2.91% | 213.6만 |
|---|
| 2026.08.21 | ₩17,015 | ₩17,015 | ₩16,654 | ₩16,667 | -2.04% | 138.2만 |
|---|
| 2026.08.20 | ₩16,955 | ₩17,035 | ₩16,741 | ₩16,828 | -0.75% | 139.7만 |
|---|
| 2026.08.19 | ₩17,282 | ₩17,376 | ₩16,975 | ₩17,028 | -1.47% | 158.7만 |
|---|
| 2026.08.18 | ₩17,242 | ₩17,302 | ₩17,108 | ₩17,175 | -0.39% | 214.8만 |
|---|
| 2026.08.17 | ₩17,576 | ₩17,650 | ₩17,496 | ₩17,496 | -0.46% | 138.3만 |
|---|
| 2026.08.14 | ₩17,482 | ₩17,556 | ₩17,429 | ₩17,496 | +0.08% | 126.8만 |
|---|
| 2026.08.13 | ₩17,376 | ₩17,496 | ₩17,335 | ₩17,429 | +0.31% | 136.7만 |
|---|
| 2026.08.12 | ₩17,215 | ₩17,496 | ₩17,208 | ₩17,456 | +1.40% | 161.4만 |
|---|
| 2026.08.11 | ₩17,255 | ₩17,282 | ₩16,941 | ₩17,028 | -1.32% | 111.9만 |
|---|
| 2026.08.10 | ₩17,376 | ₩17,416 | ₩16,948 | ₩17,015 | -2.08% | 139.9만 |
|---|
| 2026.08.07 | ₩17,215 | ₩17,436 | ₩17,202 | ₩17,376 | +0.93% | 203만 |
|---|
| 2026.08.06 | ₩17,195 | ₩17,376 | ₩16,961 | ₩17,081 | -0.66% | 235.5만 |
|---|
| 2026.08.05 | ₩17,041 | ₩17,409 | ₩17,041 | ₩17,215 | +1.02% | 239.9만 |
|---|
| 2026.08.04 | ₩16,681 | ₩16,814 | ₩16,574 | ₩16,747 | +0.40% | 193.8만 |
|---|
| 2026.08.03 | ₩15,945 | ₩16,560 | ₩15,881 | ₩16,440 | +3.10% | 212.6만 |
|---|
| 2026.07.31 | ₩16,012 | ₩16,173 | ₩15,732 | ₩16,119 | +0.67% | 227.9만 |
|---|
| 2026.07.30 | ₩15,585 | ₩15,892 | ₩15,466 | ₩15,732 | +0.94% | 204만 |
|---|
| 2026.07.29 | ₩15,959 | ₩16,046 | ₩15,478 | ₩15,478 | -3.02% | 230.8만 |
|---|
| 2026.07.28 | ₩15,865 | ₩16,173 | ₩15,705 | ₩16,052 | +1.18% | 262.1만 |
|---|
| 2026.07.27 | ₩16,814 | ₩16,854 | ₩15,905 | ₩15,999 | -4.85% | 311.8만 |
|---|
| 2026.07.24 | ₩16,734 | ₩17,001 | ₩16,607 | ₩16,747 | +0.08% | 263.4만 |
|---|
| 2026.07.23 | ₩16,801 | ₩16,894 | ₩16,647 | ₩16,801 | 0.00% | 144.3만 |
|---|
| 2026.07.22 | ₩16,747 | ₩17,202 | ₩16,714 | ₩17,095 | +2.08% | 153.9만 |
|---|
| 2026.07.21 | ₩16,814 | ₩16,894 | ₩16,627 | ₩16,868 | +0.32% | 344.6만 |
|---|
| 2026.07.20 | ₩16,681 | ₩16,821 | ₩16,507 | ₩16,587 | -0.56% | 175.2만 |
|---|
| 2026.07.17 | ₩16,480 | ₩16,757 | ₩16,107 | ₩16,520 | +0.24% | 273.7만 |
|---|
| 2026.07.16 | ₩16,881 | ₩16,961 | ₩16,694 | ₩16,801 | -0.48% | 179.8만 |
|---|
| 2026.07.15 | ₩17,122 | ₩17,242 | ₩16,821 | ₩17,148 | +0.16% | 195.1만 |
|---|
| 2026.07.14 | ₩16,868 | ₩17,162 | ₩16,654 | ₩17,108 | +1.43% | 156.9만 |
|---|
| 2026.07.13 | ₩16,934 | ₩17,048 | ₩16,600 | ₩16,614 | -1.89% | 220.7만 |
|---|
| 2026.07.10 | ₩16,560 | ₩17,068 | ₩16,560 | ₩17,041 | +2.91% | 321.8만 |
|---|
| 2026.07.09 | ₩16,707 | ₩16,727 | ₩16,374 | ₩16,600 | -0.64% | 184.1만 |
|---|
| 2026.07.08 | ₩16,273 | ₩16,888 | ₩16,273 | ₩16,841 | +3.49% | 237.7만 |
|---|
| 2026.07.07 | ₩16,092 | ₩16,493 | ₩15,985 | ₩16,400 | +1.91% | 227.9만 |
|---|
| 2026.07.06 | ₩16,213 | ₩16,420 | ₩16,193 | ₩16,293 | +0.49% | 200.1만 |
|---|
| 2026.07.02 | ₩16,373 | ₩16,587 | ₩16,039 | ₩16,199 | -1.06% | 279.7만 |
|---|
| 2026.07.01 | ₩16,427 | ₩16,681 | ₩16,226 | ₩16,547 | +0.73% | 208.1만 |
|---|
| 2026.06.30 | ₩16,453 | ₩16,674 | ₩16,340 | ₩16,627 | +1.06% | 167.3만 |
|---|
| 2026.06.29 | ₩16,213 | ₩16,393 | ₩15,939 | ₩16,306 | +0.58% | 223.7만 |
|---|
| 2026.06.26 | ₩16,146 | ₩16,325 | ₩16,006 | ₩16,079 | -0.41% | 311.5만 |
|---|
| 2026.06.25 | ₩16,694 | ₩16,707 | ₩16,059 | ₩16,346 | -2.08% | 371.5만 |
|---|
| 2026.06.24 | ₩16,801 | ₩16,912 | ₩16,533 | ₩16,707 | -0.56% | 335.6만 |
|---|
| 2026.06.23 | ₩16,961 | ₩17,053 | ₩16,774 | ₩16,787 | -1.02% | 288.5만 |
|---|
| 2026.06.22 | ₩17,496 | ₩17,683 | ₩17,309 | ₩17,349 | -0.84% | 244.3만 |
|---|
| 2026.06.18 | ₩17,322 | ₩17,543 | ₩17,281 | ₩17,482 | +0.93% | 234.2만 |
|---|
| 2026.06.17 | ₩17,509 | ₩17,549 | ₩17,229 | ₩17,322 | -1.07% | 192.3만 |
|---|
| 2026.06.16 | ₩17,643 | ₩17,643 | ₩17,436 | ₩17,456 | -1.06% | 151.5만 |
|---|
| 2026.06.15 | ₩17,496 | ₩17,710 | ₩17,469 | ₩17,670 | +0.99% | 266.5만 |
|---|
| 2026.06.12 | ₩17,242 | ₩17,376 | ₩17,122 | ₩17,242 | 0.00% | 232.2만 |
|---|
| 2026.06.11 | ₩17,015 | ₩17,282 | ₩16,821 | ₩17,229 | +1.26% | 327.8만 |
|---|
| 2026.06.10 | ₩17,335 | ₩17,536 | ₩16,988 | ₩17,028 | -1.77% | 258.9만 |
|---|
| 2026.06.09 | ₩17,750 | ₩17,803 | ₩16,934 | ₩17,589 | -0.90% | 441.3만 |
|---|
| 2026.06.08 | ₩17,710 | ₩17,723 | ₩17,436 | ₩17,629 | -0.45% | 218.6만 |
|---|
| 2026.06.05 | ₩18,084 | ₩18,097 | ₩17,289 | ₩17,376 | -3.92% | 509.3만 |
|---|
| 2026.06.04 | ₩18,071 | ₩18,425 | ₩17,843 | ₩18,298 | +1.26% | 281.3만 |
|---|
| 2026.06.03 | ₩18,659 | ₩18,665 | ₩18,211 | ₩18,244 | -2.22% | 268.1만 |
|---|
| 2026.06.02 | ₩18,993 | ₩19,280 | ₩18,578 | ₩18,659 | -1.76% | 382.8만 |
|---|
| 2026.06.01 | ₩18,218 | ₩18,806 | ₩18,218 | ₩18,779 | +3.08% | 446.2만 |
|---|
| 2026.05.29 | ₩18,177 | ₩18,358 | ₩17,937 | ₩17,937 | -1.32% | 395.1만 |
|---|
| 2026.05.28 | ₩17,977 | ₩18,218 | ₩17,949 | ₩18,124 | +0.82% | 220.1만 |
|---|
| 2026.05.27 | ₩18,325 | ₩18,325 | ₩17,893 | ₩18,191 | -0.73% | 317.4만 |
|---|
| 2026.05.26 | ₩18,498 | ₩18,599 | ₩18,144 | ₩18,351 | -0.79% | 335.8만 |
|---|
| 2026.05.22 | ₩18,792 | ₩18,792 | ₩18,338 | ₩18,391 | -2.13% | 333.3만 |
|---|
| 2026.05.21 | ₩18,832 | ₩19,260 | ₩18,512 | ₩18,672 | -0.85% | 457.6만 |
|---|
| 2026.05.20 | ₩19,060 | ₩19,273 | ₩18,866 | ₩19,100 | +0.21% | 357.4만 |
|---|
| 2026.05.19 | ₩18,792 | ₩19,140 | ₩18,652 | ₩18,859 | +0.36% | 336만 |
|---|
| 2026.05.18 | ₩19,461 | ₩19,514 | ₩18,685 | ₩18,979 | -2.47% | 473.5만 |
|---|
| 2026.05.15 | ₩19,447 | ₩19,621 | ₩19,153 | ₩19,167 | -1.44% | 443.4만 |
|---|
| 2026.05.14 | ₩19,514 | ₩19,969 | ₩19,474 | ₩19,915 | +2.05% | 333.5만 |
|---|
| 2026.05.13 | ₩19,407 | ₩19,581 | ₩19,221 | ₩19,474 | +0.34% | 289만 |
|---|
| 2026.05.12 | ₩19,060 | ₩19,367 | ₩18,819 | ₩19,193 | +0.70% | 268.1만 |
|---|
| 2026.05.11 | ₩18,739 | ₩19,273 | ₩18,712 | ₩19,100 | +1.93% | 313.8만 |
|---|
| 2026.05.08 | ₩18,712 | ₩18,979 | ₩18,652 | ₩18,819 | +0.57% | 324.7만 |
|---|
| 2026.05.07 | ₩18,391 | ₩18,766 | ₩18,325 | ₩18,578 | +1.02% | 299.6만 |
|---|
| 2026.05.06 | ₩18,017 | ₩18,592 | ₩17,977 | ₩18,565 | +3.04% | 352.9만 |
|---|
| 2026.05.05 | ₩18,004 | ₩18,084 | ₩17,763 | ₩17,803 | -1.11% | 216.6만 |
|---|
| 2026.05.04 | ₩18,004 | ₩18,157 | ₩17,655 | ₩17,964 | -0.22% | 311.7만 |
|---|
| 2026.05.01 | ₩18,151 | ₩18,258 | ₩17,815 | ₩17,924 | -1.25% | 314.1만 |
|---|
| 2026.04.30 | ₩18,846 | ₩18,846 | ₩17,924 | ₩17,990 | -4.54% | 656.6만 |
|---|
| 2026.04.29 | ₩19,247 | ₩19,247 | ₩18,893 | ₩19,020 | -1.18% | 365만 |
|---|
| 2026.04.28 | ₩19,006 | ₩19,380 | ₩18,886 | ₩19,273 | +1.41% | 424.4만 |
|---|
| 2026.04.27 | ₩18,979 | ₩19,514 | ₩18,832 | ₩19,487 | +2.68% | 346.2만 |
|---|
| 2026.04.24 | ₩18,565 | ₩19,093 | ₩18,525 | ₩18,886 | +1.73% | 569.7만 |
|---|
| 2026.04.23 | ₩18,645 | ₩18,712 | ₩18,278 | ₩18,472 | -0.93% | 292.7만 |
|---|
| 2026.04.22 | ₩18,725 | ₩18,819 | ₩18,607 | ₩18,806 | +0.43% | 228.3만 |
|---|
| 2026.04.21 | ₩18,779 | ₩18,806 | ₩18,552 | ₩18,605 | -0.93% | 398.1만 |
|---|
| 2026.04.20 | ₩18,632 | ₩18,766 | ₩18,465 | ₩18,766 | +0.72% | 208.8만 |
|---|
| 2026.04.17 | ₩18,578 | ₩18,739 | ₩18,565 | ₩18,739 | +0.86% | 469.1만 |
|---|
| 2026.04.16 | ₩18,451 | ₩18,580 | ₩18,311 | ₩18,458 | +0.04% | 418.1만 |
|---|
| 2026.04.15 | ₩18,498 | ₩18,786 | ₩18,445 | ₩18,672 | +0.94% | 622.8만 |
|---|
| 2026.04.14 | ₩18,157 | ₩18,512 | ₩18,133 | ₩18,498 | +1.88% | 367.1만 |
|---|
| 2026.04.13 | ₩17,817 | ₩18,071 | ₩17,817 | ₩18,030 | +1.20% | 331만 |
|---|
| 2026.04.10 | ₩17,710 | ₩18,097 | ₩17,710 | ₩17,977 | +1.51% | 534.8만 |
|---|
| 2026.04.09 | ₩17,589 | ₩17,703 | ₩17,485 | ₩17,683 | +0.53% | 382.3만 |
|---|
| 2026.04.08 | ₩17,910 | ₩17,964 | ₩17,603 | ₩17,723 | -1.04% | 587.8만 |
|---|
| 2026.04.07 | ₩17,322 | ₩17,476 | ₩17,162 | ₩17,469 | +0.85% | 568.4만 |
|---|
| 2026.04.06 | ₩17,402 | ₩17,456 | ₩17,309 | ₩17,429 | +0.15% | 529만 |
|---|
| 2026.04.02 | ₩17,055 | ₩17,409 | ₩17,028 | ₩17,402 | +2.04% | 548.3만 |
|---|
| 2026.04.01 | ₩17,442 | ₩17,549 | ₩17,402 | ₩17,469 | +0.15% | 510.8만 |
|---|
| 2026.03.31 | ₩16,734 | ₩17,389 | ₩16,734 | ₩17,349 | +3.67% | 1087.2만 |
|---|
| 2026.03.30 | ₩16,868 | ₩16,948 | ₩16,493 | ₩16,547 | -1.90% | 1161.9만 |
|---|
| 2026.03.27 | ₩17,015 | ₩17,068 | ₩16,721 | ₩16,761 | -1.49% | 749.6만 |
|---|
| 2026.03.26 | ₩17,549 | ₩17,563 | ₩17,081 | ₩17,081 | -2.67% | 608.3만 |
|---|
| 2026.03.25 | ₩17,750 | ₩18,024 | ₩17,730 | ₩17,897 | +0.83% | 749.6만 |
|---|
| 2026.03.24 | ₩17,536 | ₩17,666 | ₩17,469 | ₩17,576 | +0.23% | 761만 |
|---|
| 2026.03.23 | ₩17,683 | ₩17,803 | ₩17,509 | ₩17,589 | -0.53% | 846.3만 |
|---|
| 2026.03.20 | ₩17,830 | ₩17,830 | ₩17,215 | ₩17,322 | -2.85% | 725.3만 |
|---|
| 2026.03.19 | ₩17,803 | ₩17,964 | ₩17,556 | ₩17,830 | +0.15% | 566.5만 |
|---|
| 2026.03.18 | ₩18,311 | ₩18,391 | ₩18,167 | ₩18,191 | -0.66% | 509.7만 |
|---|
| 2026.03.17 | ₩18,472 | ₩18,478 | ₩18,231 | ₩18,284 | -1.01% | 326.2만 |
|---|
| 2026.03.16 | ₩18,251 | ₩18,719 | ₩18,171 | ₩18,298 | +0.26% | 527.5만 |
|---|
| 2026.03.13 | ₩18,351 | ₩18,451 | ₩18,030 | ₩18,071 | -1.53% | 669.1만 |
|---|
| 2026.03.12 | ₩18,311 | ₩18,359 | ₩18,124 | ₩18,258 | -0.29% | 537.8만 |
|---|
| 2026.03.11 | ₩18,525 | ₩18,639 | ₩18,445 | ₩18,578 | +0.29% | 407만 |
|---|
| 2026.03.10 | ₩18,244 | ₩18,552 | ₩18,244 | ₩18,445 | +1.10% | 450.4만 |
|---|
| 2026.03.09 | ₩17,777 | ₩18,284 | ₩17,656 | ₩18,258 | +2.71% | 469만 |
|---|
| 2026.03.06 | ₩17,990 | ₩18,231 | ₩17,736 | ₩17,803 | -1.04% | 517.4만 |
|---|
| 2026.03.05 | ₩18,111 | ₩18,338 | ₩17,809 | ₩18,284 | +0.96% | 687.1만 |
|---|
| 2026.03.04 | ₩18,204 | ₩18,505 | ₩18,137 | ₩18,391 | +1.03% | 365.8만 |
|---|
| 2026.03.03 | ₩17,937 | ₩18,177 | ₩17,803 | ₩18,097 | +0.89% | 378.2만 |
|---|
| 2026.03.02 | ₩17,589 | ₩18,345 | ₩17,549 | ₩18,258 | +3.80% | 519.2만 |
|---|
| 2026.02.27 | ₩18,177 | ₩18,284 | ₩17,736 | ₩17,777 | -2.21% | 847.1만 |
|---|
| 2026.02.26 | ₩19,220 | ₩19,233 | ₩18,431 | ₩18,498 | -3.76% | 878.8만 |
|---|
| 2026.02.25 | ₩19,247 | ₩19,527 | ₩19,220 | ₩19,380 | +0.69% | 753만 |
|---|
| 2026.02.24 | ₩19,020 | ₩19,220 | ₩18,712 | ₩19,140 | +0.63% | 701.1만 |
|---|
| 2026.02.23 | ₩19,006 | ₩19,233 | ₩18,882 | ₩19,006 | 0.00% | 799.8만 |
|---|
| 2026.02.20 | ₩18,605 | ₩18,946 | ₩18,578 | ₩18,886 | +1.51% | 810.7만 |
|---|
| 2026.02.19 | ₩18,659 | ₩18,779 | ₩18,538 | ₩18,725 | +0.36% | 550.7만 |
|---|
| 2026.02.18 | ₩18,886 | ₩19,073 | ₩18,739 | ₩18,846 | -0.21% | 415.4만 |
|---|
| 2026.02.17 | ₩18,218 | ₩18,744 | ₩17,990 | ₩18,552 | +1.83% | 414.9만 |
|---|
| 2026.02.13 | ₩18,766 | ₩18,766 | ₩18,218 | ₩18,338 | -2.28% | 435.2만 |
|---|
| 2026.02.12 | ₩19,193 | ₩19,247 | ₩18,659 | ₩18,699 | -2.58% | 324.5만 |
|---|
| 2026.02.11 | ₩19,273 | ₩19,380 | ₩18,979 | ₩19,086 | -0.97% | 451.8만 |
|---|
| 2026.02.10 | ₩19,220 | ₩19,340 | ₩18,939 | ₩18,953 | -1.39% | 324.9만 |
|---|
| 2026.02.09 | ₩18,619 | ₩19,454 | ₩18,619 | ₩19,100 | +2.58% | 510.6만 |
|---|
| 2026.02.06 | ₩17,964 | ₩18,859 | ₩17,803 | ₩18,712 | +4.17% | 598.4만 |
|---|
| 2026.02.05 | ₩17,810 | ₩18,017 | ₩17,482 | ₩17,563 | -1.39% | 909만 |
|---|
| 2026.02.04 | ₩18,445 | ₩18,445 | ₩17,663 | ₩17,897 | -2.97% | 535.5만 |
|---|
| 2026.02.03 | ₩19,120 | ₩19,120 | ₩18,111 | ₩18,525 | -3.11% | 608.4만 |
|---|
| 2026.02.02 | ₩19,193 | ₩19,454 | ₩18,973 | ₩19,060 | -0.70% | 488.4만 |
|---|
| 2026.01.30 | ₩19,501 | ₩19,741 | ₩19,367 | ₩19,527 | +0.14% | 559만 |
|---|
| 2026.01.29 | ₩19,507 | ₩19,688 | ₩19,167 | ₩19,608 | +0.51% | 536만 |
|---|
| 2026.01.28 | ₩19,674 | ₩19,755 | ₩19,568 | ₩19,674 | 0.00% | 317.5만 |
|---|
| 2026.01.27 | ₩19,367 | ₩19,581 | ₩19,260 | ₩19,474 | +0.55% | 306.1만 |
|---|
| 2026.01.26 | ₩19,367 | ₩19,521 | ₩19,273 | ₩19,300 | -0.35% | 481.5만 |
|---|
| 2026.01.23 | ₩19,340 | ₩19,554 | ₩19,327 | ₩19,380 | +0.21% | 437.2만 |
|---|
| 2026.01.22 | ₩19,140 | ₩19,287 | ₩19,073 | ₩19,153 | +0.07% | 482.4만 |
|---|
| 2026.01.21 | ₩18,699 | ₩19,326 | ₩18,632 | ₩19,153 | +2.43% | 572.7만 |
|---|
| 2026.01.20 | ₩18,939 | ₩18,993 | ₩18,558 | ₩18,592 | -1.83% | 646.5만 |
|---|
| 2026.01.16 | ₩19,461 | ₩19,547 | ₩19,320 | ₩19,327 | -0.69% | 489.7만 |
|---|
| 2026.01.15 | ₩19,247 | ₩19,487 | ₩19,233 | ₩19,327 | +0.42% | 579.9만 |
|---|
| 2026.01.14 | ₩19,220 | ₩19,220 | ₩18,873 | ₩19,113 | -0.56% | 632.3만 |
|---|
| 2026.01.13 | ₩19,233 | ₩19,461 | ₩19,093 | ₩19,314 | +0.42% | 593.6만 |
|---|
| 2026.01.12 | ₩19,033 | ₩19,380 | ₩19,033 | ₩19,193 | +0.84% | 618.8만 |
|---|
| 2026.01.09 | ₩19,220 | ₩19,314 | ₩19,073 | ₩19,193 | -0.14% | 414.5만 |
|---|
| 2026.01.08 | ₩19,527 | ₩19,581 | ₩19,077 | ₩19,207 | -1.64% | 624.5만 |
|---|
| 2026.01.07 | ₩19,594 | ₩19,828 | ₩19,447 | ₩19,701 | +0.55% | 598.6만 |
|---|
| 2026.01.06 | ₩19,688 | ₩19,848 | ₩19,461 | ₩19,501 | -0.95% | 729.7만 |
|---|
| 2026.01.05 | ₩19,781 | ₩19,926 | ₩19,354 | ₩19,514 | -1.35% | 644.2만 |
|---|
| 2026.01.02 | ₩19,608 | ₩19,793 | ₩19,487 | ₩19,541 | -0.34% | 537만 |
|---|
| 2025.12.31 | ₩19,768 | ₩19,846 | ₩19,514 | ₩19,527 | -1.22% | 512.2만 |
|---|
| 2025.12.30 | ₩19,621 | ₩19,701 | ₩19,534 | ₩19,594 | -0.14% | 401.3만 |
|---|
| 2025.12.29 | ₩19,568 | ₩19,648 | ₩19,407 | ₩19,648 | +0.41% | 426.9만 |
|---|
| 2025.12.26 | ₩19,715 | ₩19,954 | ₩19,715 | ₩19,781 | +0.34% | 508.8만 |
|---|
| 2025.12.24 | ₩19,755 | ₩19,795 | ₩19,608 | ₩19,795 | +0.20% | 373.4만 |
|---|
| 2025.12.23 | ₩19,300 | ₩19,848 | ₩19,300 | ₩19,835 | +2.77% | 862만 |
|---|
| 2025.12.22 | ₩19,421 | ₩19,421 | ₩19,287 | ₩19,367 | -0.28% | 572.3만 |
|---|
| 2025.12.19 | ₩18,819 | ₩19,207 | ₩18,819 | ₩19,180 | +1.92% | 823.5만 |
|---|
| 2025.12.18 | ₩18,659 | ₩18,815 | ₩18,430 | ₩18,619 | -0.21% | 537.7만 |
|---|
| 2025.12.17 | ₩19,006 | ₩19,020 | ₩18,410 | ₩18,485 | -2.74% | 831.1만 |
|---|
| 2025.12.16 | ₩18,979 | ₩19,167 | ₩18,873 | ₩19,126 | +0.77% | 497.9만 |
|---|
| 2025.12.15 | ₩19,126 | ₩19,153 | ₩18,846 | ₩18,979 | -0.77% | 450.7만 |
|---|
| 2025.12.12 | ₩19,421 | ₩19,554 | ₩18,806 | ₩18,846 | -2.96% | 568.2만 |
|---|
| 2025.12.11 | ₩19,287 | ₩19,407 | ₩18,939 | ₩19,380 | +0.49% | 583만 |
|---|
| 2025.12.10 | ₩19,848 | ₩19,882 | ₩19,614 | ₩19,781 | -0.34% | 465.9만 |
|---|
| 2025.12.09 | ₩19,902 | ₩19,902 | ₩19,715 | ₩19,835 | -0.34% | 531.3만 |
|---|
| 2025.12.08 | ₩19,608 | ₩20,082 | ₩19,608 | ₩19,875 | +1.36% | 794만 |
|---|
| 2025.12.05 | ₩19,648 | ₩19,708 | ₩19,454 | ₩19,634 | -0.07% | 388.8만 |
|---|
| 2025.12.04 | ₩19,434 | ₩19,661 | ₩19,327 | ₩19,621 | +0.96% | 467.2만 |
|---|
| 2025.12.03 | ₩19,608 | ₩19,701 | ₩19,434 | ₩19,487 | -0.61% | 524.7만 |
|---|
| 2025.12.02 | ₩19,648 | ₩19,915 | ₩19,501 | ₩19,608 | -0.20% | 601.2만 |
|---|
| 2025.12.01 | ₩19,046 | ₩19,514 | ₩18,946 | ₩19,487 | +2.32% | 553.8만 |
|---|
| 2025.11.28 | ₩19,380 | ₩19,421 | ₩19,180 | ₩19,220 | -0.83% | 385.7만 |
|---|
| 2025.11.26 | ₩19,781 | ₩19,875 | ₩19,505 | ₩19,701 | -0.41% | 731.9만 |
|---|
| 2025.11.25 | ₩19,207 | ₩19,487 | ₩18,632 | ₩19,447 | +1.25% | 834.1만 |
|---|
| 2025.11.24 | ₩19,527 | ₩19,955 | ₩19,327 | ₩19,902 | +1.92% | 489.9만 |
|---|
| 2025.11.21 | ₩19,681 | ₩19,962 | ₩18,886 | ₩19,461 | -1.12% | 761.5만 |
|---|
| 2025.11.20 | ₩20,917 | ₩20,983 | ₩19,560 | ₩19,634 | -6.13% | 942.6만 |
|---|
| 2025.11.19 | ₩20,075 | ₩20,396 | ₩19,948 | ₩20,316 | +1.20% | 571.6만 |
|---|
| 2025.11.18 | ₩19,982 | ₩20,077 | ₩19,616 | ₩19,768 | -1.07% | 546.9만 |
|---|
| 2025.11.17 | ₩20,236 | ₩20,490 | ₩20,062 | ₩20,276 | +0.20% | 492.8만 |
|---|
| 2025.11.14 | ₩19,835 | ₩20,650 | ₩19,654 | ₩20,597 | +3.84% | 480.9만 |
|---|
| 2025.11.13 | ₩20,610 | ₩20,657 | ₩19,969 | ₩20,289 | -1.56% | 483.2만 |
|---|
| 2025.11.12 | ₩21,118 | ₩21,131 | ₩20,811 | ₩21,024 | -0.44% | 472.2만 |
|---|
| 2025.11.11 | ₩21,051 | ₩21,070 | ₩20,777 | ₩20,944 | -0.51% | 728.3만 |
|---|
| 2025.11.10 | ₩21,038 | ₩21,385 | ₩20,931 | ₩21,318 | +1.33% | 693.6만 |
|---|
| 2025.11.07 | ₩20,182 | ₩20,490 | ₩19,594 | ₩20,490 | +1.52% | 1105.7만 |
|---|
| 2025.11.06 | ₩21,399 | ₩21,506 | ₩20,329 | ₩20,517 | -4.12% | 1021.2만 |
|---|
| 2025.11.05 | ₩22,040 | ₩22,468 | ₩21,646 | ₩21,653 | -1.76% | 652.2만 |
|---|
| 2025.11.04 | ₩22,455 | ₩22,535 | ₩21,960 | ₩22,040 | -1.85% | 557.5만 |
|---|
| 2025.11.03 | ₩22,842 | ₩23,109 | ₩22,722 | ₩22,775 | -0.29% | 698.8만 |
|---|
| 2025.10.31 | ₩22,682 | ₩22,802 | ₩22,361 | ₩22,374 | -1.36% | 670.2만 |
|---|
| 2025.10.30 | ₩22,588 | ₩22,655 | ₩22,301 | ₩22,428 | -0.71% | 648.3만 |
|---|
| 2025.10.29 | ₩23,083 | ₩23,484 | ₩22,829 | ₩23,003 | -0.35% | 1479.1만 |
|---|
| 2025.10.28 | ₩21,800 | ₩22,668 | ₩21,738 | ₩22,468 | +3.07% | 1189.1만 |
|---|
| 2025.10.27 | ₩21,559 | ₩21,719 | ₩21,452 | ₩21,679 | +0.56% | 771.7만 |
|---|
| 2025.10.24 | ₩21,024 | ₩21,355 | ₩21,015 | ₩21,252 | +1.08% | 766.2만 |
|---|
| 2025.10.23 | ₩20,690 | ₩20,958 | ₩20,613 | ₩20,864 | +0.84% | 751.4만 |
|---|
| 2025.10.22 | ₩20,904 | ₩21,113 | ₩20,430 | ₩20,811 | -0.45% | 831.7만 |
|---|
| 2025.10.21 | ₩21,011 | ₩21,031 | ₩20,737 | ₩20,891 | -0.57% | 620.2만 |
|---|
| 2025.10.20 | ₩20,998 | ₩21,199 | ₩20,903 | ₩20,971 | -0.13% | 573.4만 |
|---|
| 2025.10.17 | ₩20,637 | ₩21,065 | ₩20,637 | ₩20,998 | +1.75% | 788만 |
|---|
| 2025.10.16 | ₩20,864 | ₩20,998 | ₩20,623 | ₩20,824 | -0.19% | 865.5만 |
|---|
| 2025.10.15 | ₩21,278 | ₩21,292 | ₩20,463 | ₩20,744 | -2.51% | 972.2만 |
|---|
| 2025.10.14 | ₩21,305 | ₩21,305 | ₩20,744 | ₩20,784 | -2.45% | 1006.7만 |
|---|
| 2025.10.13 | ₩21,559 | ₩21,760 | ₩21,385 | ₩21,612 | +0.25% | 835.9만 |
|---|
| 2025.10.10 | ₩22,094 | ₩22,254 | ₩21,051 | ₩21,065 | -4.66% | 1387.4만 |
|---|