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 | ₩17,063 | ₩17,076 | ₩16,782 | ₩16,809 | -1.49% | 159.4만 |
| 2026.10.08 | ₩17,170 | ₩17,270 | ₩16,835 | ₩16,875 | -1.71% | 197.7만 |
| 2026.10.07 | ₩17,357 | ₩17,450 | ₩17,330 | ₩17,397 | +0.23% | 112.9만 |
| 2026.10.06 | ₩17,531 | ₩17,624 | ₩17,437 | ₩17,450 | -0.46% | 169.2만 |
| 2026.10.05 | ₩17,250 | ₩17,471 | ₩17,203 | ₩17,410 | +0.93% | 176.8만 |
| 2026.10.02 | ₩17,237 | ₩17,370 | ₩17,130 | ₩17,156 | -0.47% | 275.6만 |
| 2026.10.01 | ₩16,996 | ₩17,083 | ₩16,929 | ₩17,036 | +0.24% | 123.7만 |
| 2026.09.30 | ₩17,076 | ₩17,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,036 |
| -0.23% |
| 150.1만 |
| 2026.09.29 | ₩17,116 | ₩17,243 | ₩16,969 | ₩16,982 | -0.78% | 154.8만 |
|---|
| 2026.09.28 | ₩17,063 | ₩17,263 | ₩17,002 | ₩17,049 | -0.08% | 225만 |
|---|
| 2026.09.25 | ₩16,822 | ₩16,849 | ₩16,755 | ₩16,835 | +0.08% | 165.3만 |
|---|
| 2026.09.24 | ₩16,675 | ₩16,782 | ₩16,608 | ₩16,782 | +0.64% | 86만 |
|---|
| 2026.09.23 | ₩17,029 | ₩17,069 | ₩16,849 | ₩16,929 | -0.59% | 145.8만 |
|---|
| 2026.09.22 | ₩16,969 | ₩17,130 | ₩16,969 | ₩17,076 | +0.63% | 100.7만 |
|---|
| 2026.09.21 | ₩16,768 | ₩17,069 | ₩16,715 | ₩17,023 | +1.52% | 147.4만 |
|---|
| 2026.09.18 | ₩16,561 | ₩16,782 | ₩16,501 | ₩16,755 | +1.17% | 128.5만 |
|---|
| 2026.09.17 | ₩16,461 | ₩16,608 | ₩16,421 | ₩16,555 | +0.57% | 124.1만 |
|---|
| 2026.09.16 | ₩16,300 | ₩16,481 | ₩16,200 | ₩16,300 | 0.00% | 153.9만 |
|---|
| 2026.09.15 | ₩16,214 | ₩16,274 | ₩16,096 | ₩16,140 | -0.45% | 280.7만 |
|---|
| 2026.09.14 | ₩16,113 | ₩16,193 | ₩15,926 | ₩16,073 | -0.25% | 312.1만 |
|---|
| 2026.09.11 | ₩16,755 | ₩16,763 | ₩16,528 | ₩16,541 | -1.28% | 225.8만 |
|---|
| 2026.09.10 | ₩16,675 | ₩16,715 | ₩16,448 | ₩16,514 | -0.96% | 291.9만 |
|---|
| 2026.09.09 | ₩17,130 | ₩17,176 | ₩17,009 | ₩17,049 | -0.47% | 156.8만 |
|---|
| 2026.09.08 | ₩17,504 | ₩17,557 | ₩17,096 | ₩17,143 | -2.06% | 153.8만 |
|---|
| 2026.09.04 | ₩17,384 | ₩17,598 | ₩17,330 | ₩17,357 | -0.15% | 196.8만 |
|---|
| 2026.09.03 | ₩17,143 | ₩17,377 | ₩17,076 | ₩17,277 | +0.78% | 143.4만 |
|---|
| 2026.09.02 | ₩16,849 | ₩17,377 | ₩16,795 | ₩17,183 | +1.98% | 274.6만 |
|---|
| 2026.09.01 | ₩16,675 | ₩16,916 | ₩16,541 | ₩16,715 | +0.24% | 183.5만 |
|---|
| 2026.08.31 | ₩16,768 | ₩16,969 | ₩16,608 | ₩16,929 | +0.96% | 110.8만 |
|---|
| 2026.08.28 | ₩17,297 | ₩17,390 | ₩16,648 | ₩16,688 | -3.52% | 533.7만 |
|---|
| 2026.08.27 | ₩17,076 | ₩17,457 | ₩17,023 | ₩17,317 | +1.41% | 346.7만 |
|---|
| 2026.08.26 | ₩16,568 | ₩16,595 | ₩16,314 | ₩16,367 | -1.21% | 187.2만 |
|---|
| 2026.08.25 | ₩16,394 | ₩16,675 | ₩16,381 | ₩16,568 | +1.06% | 119.6만 |
|---|
| 2026.08.24 | ₩16,748 | ₩16,748 | ₩16,193 | ₩16,260 | -2.91% | 213.6만 |
|---|
| 2026.08.21 | ₩17,023 | ₩17,023 | ₩16,662 | ₩16,675 | -2.04% | 138.2만 |
|---|
| 2026.08.20 | ₩16,962 | ₩17,043 | ₩16,748 | ₩16,835 | -0.75% | 139.7만 |
|---|
| 2026.08.19 | ₩17,290 | ₩17,384 | ₩16,982 | ₩17,036 | -1.47% | 158.7만 |
|---|
| 2026.08.18 | ₩17,250 | ₩17,310 | ₩17,116 | ₩17,183 | -0.39% | 214.8만 |
|---|
| 2026.08.17 | ₩17,584 | ₩17,658 | ₩17,504 | ₩17,504 | -0.46% | 138.3만 |
|---|
| 2026.08.14 | ₩17,491 | ₩17,564 | ₩17,437 | ₩17,504 | +0.08% | 126.8만 |
|---|
| 2026.08.13 | ₩17,384 | ₩17,504 | ₩17,343 | ₩17,437 | +0.31% | 136.7만 |
|---|
| 2026.08.12 | ₩17,223 | ₩17,504 | ₩17,216 | ₩17,464 | +1.40% | 161.4만 |
|---|
| 2026.08.11 | ₩17,263 | ₩17,290 | ₩16,949 | ₩17,036 | -1.32% | 111.9만 |
|---|
| 2026.08.10 | ₩17,384 | ₩17,424 | ₩16,956 | ₩17,023 | -2.08% | 139.9만 |
|---|
| 2026.08.07 | ₩17,223 | ₩17,444 | ₩17,210 | ₩17,384 | +0.93% | 203만 |
|---|
| 2026.08.06 | ₩17,203 | ₩17,384 | ₩16,969 | ₩17,089 | -0.66% | 235.5만 |
|---|
| 2026.08.05 | ₩17,049 | ₩17,417 | ₩17,049 | ₩17,223 | +1.02% | 239.9만 |
|---|
| 2026.08.04 | ₩16,688 | ₩16,822 | ₩16,581 | ₩16,755 | +0.40% | 193.8만 |
|---|
| 2026.08.03 | ₩15,953 | ₩16,568 | ₩15,889 | ₩16,448 | +3.10% | 212.6만 |
|---|
| 2026.07.31 | ₩16,020 | ₩16,180 | ₩15,739 | ₩16,127 | +0.67% | 227.9만 |
|---|
| 2026.07.30 | ₩15,592 | ₩15,899 | ₩15,473 | ₩15,739 | +0.94% | 204만 |
|---|
| 2026.07.29 | ₩15,966 | ₩16,053 | ₩15,485 | ₩15,485 | -3.02% | 230.8만 |
|---|
| 2026.07.28 | ₩15,873 | ₩16,180 | ₩15,712 | ₩16,060 | +1.18% | 262.1만 |
|---|
| 2026.07.27 | ₩16,822 | ₩16,862 | ₩15,913 | ₩16,006 | -4.85% | 311.8만 |
|---|
| 2026.07.24 | ₩16,742 | ₩17,009 | ₩16,615 | ₩16,755 | +0.08% | 263.4만 |
|---|
| 2026.07.23 | ₩16,809 | ₩16,902 | ₩16,655 | ₩16,809 | 0.00% | 144.3만 |
|---|
| 2026.07.22 | ₩16,755 | ₩17,210 | ₩16,722 | ₩17,103 | +2.08% | 153.9만 |
|---|
| 2026.07.21 | ₩16,822 | ₩16,902 | ₩16,635 | ₩16,875 | +0.32% | 344.6만 |
|---|
| 2026.07.20 | ₩16,688 | ₩16,829 | ₩16,514 | ₩16,595 | -0.56% | 175.2만 |
|---|
| 2026.07.17 | ₩16,488 | ₩16,764 | ₩16,115 | ₩16,528 | +0.24% | 273.7만 |
|---|
| 2026.07.16 | ₩16,889 | ₩16,969 | ₩16,702 | ₩16,809 | -0.48% | 179.8만 |
|---|
| 2026.07.15 | ₩17,130 | ₩17,250 | ₩16,829 | ₩17,156 | +0.16% | 195.1만 |
|---|
| 2026.07.14 | ₩16,875 | ₩17,170 | ₩16,662 | ₩17,116 | +1.43% | 156.9만 |
|---|
| 2026.07.13 | ₩16,942 | ₩17,056 | ₩16,608 | ₩16,621 | -1.89% | 220.7만 |
|---|
| 2026.07.10 | ₩16,568 | ₩17,076 | ₩16,568 | ₩17,049 | +2.91% | 321.8만 |
|---|
| 2026.07.09 | ₩16,715 | ₩16,735 | ₩16,382 | ₩16,608 | -0.64% | 184.1만 |
|---|
| 2026.07.08 | ₩16,280 | ₩16,896 | ₩16,280 | ₩16,849 | +3.49% | 237.7만 |
|---|
| 2026.07.07 | ₩16,100 | ₩16,501 | ₩15,993 | ₩16,407 | +1.91% | 227.9만 |
|---|
| 2026.07.06 | ₩16,220 | ₩16,428 | ₩16,200 | ₩16,300 | +0.49% | 200.1만 |
|---|
| 2026.07.02 | ₩16,381 | ₩16,595 | ₩16,046 | ₩16,207 | -1.06% | 279.7만 |
|---|
| 2026.07.01 | ₩16,434 | ₩16,688 | ₩16,234 | ₩16,555 | +0.73% | 208.1만 |
|---|
| 2026.06.30 | ₩16,461 | ₩16,682 | ₩16,347 | ₩16,635 | +1.06% | 167.3만 |
|---|
| 2026.06.29 | ₩16,220 | ₩16,401 | ₩15,946 | ₩16,314 | +0.58% | 223.7만 |
|---|
| 2026.06.26 | ₩16,153 | ₩16,333 | ₩16,013 | ₩16,087 | -0.41% | 311.5만 |
|---|
| 2026.06.25 | ₩16,702 | ₩16,715 | ₩16,066 | ₩16,354 | -2.08% | 371.5만 |
|---|
| 2026.06.24 | ₩16,809 | ₩16,920 | ₩16,541 | ₩16,715 | -0.56% | 335.6만 |
|---|
| 2026.06.23 | ₩16,969 | ₩17,061 | ₩16,782 | ₩16,795 | -1.02% | 288.5만 |
|---|
| 2026.06.22 | ₩17,504 | ₩17,691 | ₩17,317 | ₩17,357 | -0.84% | 244.3만 |
|---|
| 2026.06.18 | ₩17,330 | ₩17,551 | ₩17,289 | ₩17,491 | +0.93% | 234.2만 |
|---|
| 2026.06.17 | ₩17,517 | ₩17,557 | ₩17,237 | ₩17,330 | -1.07% | 192.3만 |
|---|
| 2026.06.16 | ₩17,651 | ₩17,651 | ₩17,444 | ₩17,464 | -1.06% | 151.5만 |
|---|
| 2026.06.15 | ₩17,504 | ₩17,718 | ₩17,477 | ₩17,678 | +0.99% | 266.5만 |
|---|
| 2026.06.12 | ₩17,250 | ₩17,384 | ₩17,130 | ₩17,250 | 0.00% | 232.2만 |
|---|
| 2026.06.11 | ₩17,023 | ₩17,290 | ₩16,829 | ₩17,237 | +1.26% | 327.8만 |
|---|
| 2026.06.10 | ₩17,343 | ₩17,544 | ₩16,996 | ₩17,036 | -1.77% | 258.9만 |
|---|
| 2026.06.09 | ₩17,758 | ₩17,812 | ₩16,942 | ₩17,598 | -0.90% | 441.3만 |
|---|
| 2026.06.08 | ₩17,718 | ₩17,731 | ₩17,444 | ₩17,638 | -0.45% | 218.6만 |
|---|
| 2026.06.05 | ₩18,092 | ₩18,106 | ₩17,297 | ₩17,384 | -3.92% | 509.3만 |
|---|
| 2026.06.04 | ₩18,079 | ₩18,433 | ₩17,852 | ₩18,306 | +1.26% | 281.3만 |
|---|
| 2026.06.03 | ₩18,667 | ₩18,674 | ₩18,219 | ₩18,253 | -2.22% | 268.1만 |
|---|
| 2026.06.02 | ₩19,002 | ₩19,289 | ₩18,587 | ₩18,667 | -1.76% | 382.8만 |
|---|
| 2026.06.01 | ₩18,226 | ₩18,814 | ₩18,226 | ₩18,788 | +3.08% | 446.2만 |
|---|
| 2026.05.29 | ₩18,186 | ₩18,366 | ₩17,945 | ₩17,945 | -1.32% | 395.1만 |
|---|
| 2026.05.28 | ₩17,985 | ₩18,226 | ₩17,957 | ₩18,132 | +0.82% | 220.1만 |
|---|
| 2026.05.27 | ₩18,333 | ₩18,333 | ₩17,901 | ₩18,199 | -0.73% | 317.4만 |
|---|
| 2026.05.26 | ₩18,507 | ₩18,607 | ₩18,152 | ₩18,360 | -0.79% | 335.8만 |
|---|
| 2026.05.22 | ₩18,801 | ₩18,801 | ₩18,346 | ₩18,400 | -2.13% | 333.3만 |
|---|
| 2026.05.21 | ₩18,841 | ₩19,269 | ₩18,520 | ₩18,681 | -0.85% | 457.6만 |
|---|
| 2026.05.20 | ₩19,068 | ₩19,282 | ₩18,875 | ₩19,109 | +0.21% | 357.4만 |
|---|
| 2026.05.19 | ₩18,801 | ₩19,149 | ₩18,661 | ₩18,868 | +0.36% | 336만 |
|---|
| 2026.05.18 | ₩19,470 | ₩19,523 | ₩18,694 | ₩18,988 | -2.47% | 473.5만 |
|---|
| 2026.05.15 | ₩19,456 | ₩19,630 | ₩19,162 | ₩19,175 | -1.44% | 443.4만 |
|---|
| 2026.05.14 | ₩19,523 | ₩19,978 | ₩19,483 | ₩19,924 | +2.05% | 333.5만 |
|---|
| 2026.05.13 | ₩19,416 | ₩19,590 | ₩19,230 | ₩19,483 | +0.34% | 289만 |
|---|
| 2026.05.12 | ₩19,068 | ₩19,376 | ₩18,828 | ₩19,202 | +0.70% | 268.1만 |
|---|
| 2026.05.11 | ₩18,748 | ₩19,282 | ₩18,721 | ₩19,109 | +1.93% | 313.8만 |
|---|
| 2026.05.08 | ₩18,721 | ₩18,988 | ₩18,661 | ₩18,828 | +0.57% | 324.7만 |
|---|
| 2026.05.07 | ₩18,400 | ₩18,774 | ₩18,333 | ₩18,587 | +1.02% | 299.6만 |
|---|
| 2026.05.06 | ₩18,025 | ₩18,600 | ₩17,985 | ₩18,574 | +3.04% | 352.9만 |
|---|
| 2026.05.05 | ₩18,012 | ₩18,092 | ₩17,771 | ₩17,812 | -1.11% | 216.6만 |
|---|
| 2026.05.04 | ₩18,012 | ₩18,166 | ₩17,663 | ₩17,972 | -0.22% | 311.7만 |
|---|
| 2026.05.01 | ₩18,159 | ₩18,266 | ₩17,824 | ₩17,932 | -1.25% | 314.1만 |
|---|
| 2026.04.30 | ₩18,855 | ₩18,855 | ₩17,932 | ₩17,999 | -4.54% | 656.6만 |
|---|
| 2026.04.29 | ₩19,256 | ₩19,256 | ₩18,901 | ₩19,028 | -1.18% | 365만 |
|---|
| 2026.04.28 | ₩19,015 | ₩19,389 | ₩18,895 | ₩19,282 | +1.41% | 424.4만 |
|---|
| 2026.04.27 | ₩18,988 | ₩19,523 | ₩18,841 | ₩19,496 | +2.68% | 346.2만 |
|---|
| 2026.04.24 | ₩18,574 | ₩19,102 | ₩18,534 | ₩18,895 | +1.73% | 569.7만 |
|---|
| 2026.04.23 | ₩18,654 | ₩18,721 | ₩18,286 | ₩18,480 | -0.93% | 292.7만 |
|---|
| 2026.04.22 | ₩18,734 | ₩18,828 | ₩18,615 | ₩18,814 | +0.43% | 228.3만 |
|---|
| 2026.04.21 | ₩18,788 | ₩18,814 | ₩18,560 | ₩18,614 | -0.93% | 398.1만 |
|---|
| 2026.04.20 | ₩18,641 | ₩18,774 | ₩18,473 | ₩18,774 | +0.72% | 208.8만 |
|---|
| 2026.04.17 | ₩18,587 | ₩18,748 | ₩18,574 | ₩18,748 | +0.86% | 469.1만 |
|---|
| 2026.04.16 | ₩18,460 | ₩18,588 | ₩18,320 | ₩18,467 | +0.04% | 418.1만 |
|---|
| 2026.04.15 | ₩18,507 | ₩18,794 | ₩18,453 | ₩18,681 | +0.94% | 622.8만 |
|---|
| 2026.04.14 | ₩18,166 | ₩18,520 | ₩18,142 | ₩18,507 | +1.88% | 367.1만 |
|---|
| 2026.04.13 | ₩17,825 | ₩18,079 | ₩17,825 | ₩18,039 | +1.20% | 331만 |
|---|
| 2026.04.10 | ₩17,718 | ₩18,106 | ₩17,718 | ₩17,985 | +1.51% | 534.8만 |
|---|
| 2026.04.09 | ₩17,598 | ₩17,711 | ₩17,493 | ₩17,691 | +0.53% | 382.3만 |
|---|
| 2026.04.08 | ₩17,918 | ₩17,972 | ₩17,611 | ₩17,731 | -1.04% | 587.8만 |
|---|
| 2026.04.07 | ₩17,330 | ₩17,484 | ₩17,170 | ₩17,477 | +0.85% | 568.4만 |
|---|
| 2026.04.06 | ₩17,410 | ₩17,464 | ₩17,317 | ₩17,437 | +0.15% | 529만 |
|---|
| 2026.04.02 | ₩17,063 | ₩17,417 | ₩17,036 | ₩17,410 | +2.04% | 548.3만 |
|---|
| 2026.04.01 | ₩17,450 | ₩17,557 | ₩17,410 | ₩17,477 | +0.15% | 510.8만 |
|---|
| 2026.03.31 | ₩16,742 | ₩17,397 | ₩16,742 | ₩17,357 | +3.67% | 1087.2만 |
|---|
| 2026.03.30 | ₩16,875 | ₩16,956 | ₩16,501 | ₩16,555 | -1.90% | 1161.9만 |
|---|
| 2026.03.27 | ₩17,023 | ₩17,076 | ₩16,728 | ₩16,768 | -1.49% | 749.6만 |
|---|
| 2026.03.26 | ₩17,557 | ₩17,571 | ₩17,089 | ₩17,089 | -2.67% | 608.3만 |
|---|
| 2026.03.25 | ₩17,758 | ₩18,032 | ₩17,738 | ₩17,905 | +0.83% | 749.6만 |
|---|
| 2026.03.24 | ₩17,544 | ₩17,674 | ₩17,477 | ₩17,584 | +0.23% | 761만 |
|---|
| 2026.03.23 | ₩17,691 | ₩17,812 | ₩17,517 | ₩17,598 | -0.53% | 846.3만 |
|---|
| 2026.03.20 | ₩17,838 | ₩17,838 | ₩17,223 | ₩17,330 | -2.85% | 725.3만 |
|---|
| 2026.03.19 | ₩17,812 | ₩17,972 | ₩17,564 | ₩17,838 | +0.15% | 566.5만 |
|---|
| 2026.03.18 | ₩18,320 | ₩18,400 | ₩18,175 | ₩18,199 | -0.66% | 509.7만 |
|---|
| 2026.03.17 | ₩18,480 | ₩18,487 | ₩18,239 | ₩18,293 | -1.01% | 326.2만 |
|---|
| 2026.03.16 | ₩18,259 | ₩18,727 | ₩18,179 | ₩18,306 | +0.26% | 527.5만 |
|---|
| 2026.03.13 | ₩18,360 | ₩18,460 | ₩18,039 | ₩18,079 | -1.53% | 669.1만 |
|---|
| 2026.03.12 | ₩18,320 | ₩18,368 | ₩18,132 | ₩18,266 | -0.29% | 537.8만 |
|---|
| 2026.03.11 | ₩18,534 | ₩18,647 | ₩18,453 | ₩18,587 | +0.29% | 407만 |
|---|
| 2026.03.10 | ₩18,253 | ₩18,560 | ₩18,253 | ₩18,453 | +1.10% | 450.4만 |
|---|
| 2026.03.09 | ₩17,785 | ₩18,293 | ₩17,664 | ₩18,266 | +2.71% | 469만 |
|---|
| 2026.03.06 | ₩17,999 | ₩18,239 | ₩17,745 | ₩17,812 | -1.04% | 517.4만 |
|---|
| 2026.03.05 | ₩18,119 | ₩18,346 | ₩17,817 | ₩18,293 | +0.96% | 687.1만 |
|---|
| 2026.03.04 | ₩18,213 | ₩18,514 | ₩18,146 | ₩18,400 | +1.03% | 365.8만 |
|---|
| 2026.03.03 | ₩17,945 | ₩18,186 | ₩17,812 | ₩18,106 | +0.89% | 378.2만 |
|---|
| 2026.03.02 | ₩17,598 | ₩18,353 | ₩17,557 | ₩18,266 | +3.80% | 519.2만 |
|---|
| 2026.02.27 | ₩18,186 | ₩18,293 | ₩17,745 | ₩17,785 | -2.21% | 847.1만 |
|---|
| 2026.02.26 | ₩19,229 | ₩19,242 | ₩18,440 | ₩18,507 | -3.76% | 878.8만 |
|---|
| 2026.02.25 | ₩19,256 | ₩19,536 | ₩19,229 | ₩19,389 | +0.69% | 753만 |
|---|
| 2026.02.24 | ₩19,028 | ₩19,229 | ₩18,721 | ₩19,149 | +0.63% | 701.1만 |
|---|
| 2026.02.23 | ₩19,015 | ₩19,242 | ₩18,891 | ₩19,015 | 0.00% | 799.8만 |
|---|
| 2026.02.20 | ₩18,614 | ₩18,955 | ₩18,587 | ₩18,895 | +1.51% | 810.7만 |
|---|
| 2026.02.19 | ₩18,667 | ₩18,788 | ₩18,547 | ₩18,734 | +0.36% | 550.7만 |
|---|
| 2026.02.18 | ₩18,895 | ₩19,082 | ₩18,748 | ₩18,855 | -0.21% | 415.4만 |
|---|
| 2026.02.17 | ₩18,226 | ₩18,753 | ₩17,999 | ₩18,560 | +1.83% | 414.9만 |
|---|
| 2026.02.13 | ₩18,774 | ₩18,774 | ₩18,226 | ₩18,346 | -2.28% | 435.2만 |
|---|
| 2026.02.12 | ₩19,202 | ₩19,256 | ₩18,667 | ₩18,707 | -2.58% | 324.5만 |
|---|
| 2026.02.11 | ₩19,282 | ₩19,389 | ₩18,988 | ₩19,095 | -0.97% | 451.8만 |
|---|
| 2026.02.10 | ₩19,229 | ₩19,349 | ₩18,948 | ₩18,961 | -1.39% | 324.9만 |
|---|
| 2026.02.09 | ₩18,627 | ₩19,463 | ₩18,627 | ₩19,109 | +2.58% | 510.6만 |
|---|
| 2026.02.06 | ₩17,972 | ₩18,868 | ₩17,812 | ₩18,721 | +4.17% | 598.4만 |
|---|
| 2026.02.05 | ₩17,818 | ₩18,025 | ₩17,491 | ₩17,571 | -1.39% | 909만 |
|---|
| 2026.02.04 | ₩18,453 | ₩18,453 | ₩17,671 | ₩17,905 | -2.97% | 535.5만 |
|---|
| 2026.02.03 | ₩19,129 | ₩19,129 | ₩18,119 | ₩18,534 | -3.11% | 608.4만 |
|---|
| 2026.02.02 | ₩19,202 | ₩19,463 | ₩18,982 | ₩19,068 | -0.70% | 488.4만 |
|---|
| 2026.01.30 | ₩19,510 | ₩19,750 | ₩19,376 | ₩19,536 | +0.14% | 559만 |
|---|
| 2026.01.29 | ₩19,516 | ₩19,697 | ₩19,175 | ₩19,617 | +0.51% | 536만 |
|---|
| 2026.01.28 | ₩19,684 | ₩19,764 | ₩19,577 | ₩19,684 | 0.00% | 317.5만 |
|---|
| 2026.01.27 | ₩19,376 | ₩19,590 | ₩19,269 | ₩19,483 | +0.55% | 306.1만 |
|---|
| 2026.01.26 | ₩19,376 | ₩19,530 | ₩19,282 | ₩19,309 | -0.35% | 481.5만 |
|---|
| 2026.01.23 | ₩19,349 | ₩19,563 | ₩19,336 | ₩19,389 | +0.21% | 437.2만 |
|---|
| 2026.01.22 | ₩19,149 | ₩19,296 | ₩19,082 | ₩19,162 | +0.07% | 482.4만 |
|---|
| 2026.01.21 | ₩18,707 | ₩19,335 | ₩18,641 | ₩19,162 | +2.43% | 572.7만 |
|---|
| 2026.01.20 | ₩18,948 | ₩19,002 | ₩18,567 | ₩18,600 | -1.83% | 646.5만 |
|---|
| 2026.01.16 | ₩19,470 | ₩19,557 | ₩19,329 | ₩19,336 | -0.69% | 489.7만 |
|---|
| 2026.01.15 | ₩19,256 | ₩19,496 | ₩19,242 | ₩19,336 | +0.42% | 579.9만 |
|---|
| 2026.01.14 | ₩19,229 | ₩19,229 | ₩18,881 | ₩19,122 | -0.56% | 632.3만 |
|---|
| 2026.01.13 | ₩19,242 | ₩19,470 | ₩19,102 | ₩19,323 | +0.42% | 593.6만 |
|---|
| 2026.01.12 | ₩19,042 | ₩19,389 | ₩19,042 | ₩19,202 | +0.84% | 618.8만 |
|---|
| 2026.01.09 | ₩19,229 | ₩19,323 | ₩19,082 | ₩19,202 | -0.14% | 414.5만 |
|---|
| 2026.01.08 | ₩19,536 | ₩19,590 | ₩19,086 | ₩19,216 | -1.64% | 624.5만 |
|---|
| 2026.01.07 | ₩19,603 | ₩19,837 | ₩19,456 | ₩19,710 | +0.55% | 598.6만 |
|---|
| 2026.01.06 | ₩19,697 | ₩19,857 | ₩19,470 | ₩19,510 | -0.95% | 729.7만 |
|---|
| 2026.01.05 | ₩19,791 | ₩19,935 | ₩19,363 | ₩19,523 | -1.35% | 644.2만 |
|---|
| 2026.01.02 | ₩19,617 | ₩19,803 | ₩19,496 | ₩19,550 | -0.34% | 537만 |
|---|
| 2025.12.31 | ₩19,777 | ₩19,855 | ₩19,523 | ₩19,536 | -1.22% | 512.2만 |
|---|
| 2025.12.30 | ₩19,630 | ₩19,710 | ₩19,543 | ₩19,603 | -0.14% | 401.3만 |
|---|
| 2025.12.29 | ₩19,577 | ₩19,657 | ₩19,416 | ₩19,657 | +0.41% | 426.9만 |
|---|
| 2025.12.26 | ₩19,724 | ₩19,963 | ₩19,724 | ₩19,791 | +0.34% | 508.8만 |
|---|
| 2025.12.24 | ₩19,764 | ₩19,804 | ₩19,617 | ₩19,804 | +0.20% | 373.4만 |
|---|
| 2025.12.23 | ₩19,309 | ₩19,857 | ₩19,309 | ₩19,844 | +2.77% | 862만 |
|---|
| 2025.12.22 | ₩19,430 | ₩19,430 | ₩19,296 | ₩19,376 | -0.28% | 572.3만 |
|---|
| 2025.12.19 | ₩18,828 | ₩19,216 | ₩18,828 | ₩19,189 | +1.92% | 823.5만 |
|---|
| 2025.12.18 | ₩18,667 | ₩18,824 | ₩18,439 | ₩18,627 | -0.21% | 537.7만 |
|---|
| 2025.12.17 | ₩19,015 | ₩19,028 | ₩18,419 | ₩18,493 | -2.74% | 831.1만 |
|---|
| 2025.12.16 | ₩18,988 | ₩19,175 | ₩18,881 | ₩19,135 | +0.77% | 497.9만 |
|---|
| 2025.12.15 | ₩19,135 | ₩19,162 | ₩18,855 | ₩18,988 | -0.77% | 450.7만 |
|---|
| 2025.12.12 | ₩19,430 | ₩19,563 | ₩18,814 | ₩18,855 | -2.96% | 568.2만 |
|---|
| 2025.12.11 | ₩19,296 | ₩19,416 | ₩18,948 | ₩19,389 | +0.49% | 583만 |
|---|
| 2025.12.10 | ₩19,857 | ₩19,891 | ₩19,623 | ₩19,791 | -0.34% | 465.9만 |
|---|
| 2025.12.09 | ₩19,911 | ₩19,911 | ₩19,724 | ₩19,844 | -0.34% | 531.3만 |
|---|
| 2025.12.08 | ₩19,617 | ₩20,091 | ₩19,617 | ₩19,884 | +1.36% | 794만 |
|---|
| 2025.12.05 | ₩19,657 | ₩19,717 | ₩19,463 | ₩19,643 | -0.07% | 388.8만 |
|---|
| 2025.12.04 | ₩19,443 | ₩19,670 | ₩19,336 | ₩19,630 | +0.96% | 467.2만 |
|---|
| 2025.12.03 | ₩19,617 | ₩19,710 | ₩19,443 | ₩19,496 | -0.61% | 524.7만 |
|---|
| 2025.12.02 | ₩19,657 | ₩19,924 | ₩19,510 | ₩19,617 | -0.20% | 601.2만 |
|---|
| 2025.12.01 | ₩19,055 | ₩19,523 | ₩18,955 | ₩19,496 | +2.32% | 553.8만 |
|---|
| 2025.11.28 | ₩19,389 | ₩19,430 | ₩19,189 | ₩19,229 | -0.83% | 385.7만 |
|---|
| 2025.11.26 | ₩19,791 | ₩19,884 | ₩19,514 | ₩19,710 | -0.41% | 731.9만 |
|---|
| 2025.11.25 | ₩19,216 | ₩19,496 | ₩18,641 | ₩19,456 | +1.25% | 834.1만 |
|---|
| 2025.11.24 | ₩19,536 | ₩19,964 | ₩19,336 | ₩19,911 | +1.92% | 489.9만 |
|---|
| 2025.11.21 | ₩19,690 | ₩19,971 | ₩18,895 | ₩19,470 | -1.12% | 761.5만 |
|---|
| 2025.11.20 | ₩20,927 | ₩20,993 | ₩19,569 | ₩19,643 | -6.13% | 942.6만 |
|---|
| 2025.11.19 | ₩20,085 | ₩20,406 | ₩19,958 | ₩20,325 | +1.20% | 571.6만 |
|---|
| 2025.11.18 | ₩19,991 | ₩20,086 | ₩19,625 | ₩19,777 | -1.07% | 546.9만 |
|---|
| 2025.11.17 | ₩20,245 | ₩20,499 | ₩20,071 | ₩20,285 | +0.20% | 492.8만 |
|---|
| 2025.11.14 | ₩19,844 | ₩20,660 | ₩19,664 | ₩20,606 | +3.84% | 480.9만 |
|---|
| 2025.11.13 | ₩20,620 | ₩20,666 | ₩19,978 | ₩20,299 | -1.56% | 483.2만 |
|---|
| 2025.11.12 | ₩21,128 | ₩21,141 | ₩20,820 | ₩21,034 | -0.44% | 472.2만 |
|---|
| 2025.11.11 | ₩21,061 | ₩21,080 | ₩20,787 | ₩20,954 | -0.51% | 728.3만 |
|---|
| 2025.11.10 | ₩21,048 | ₩21,395 | ₩20,941 | ₩21,328 | +1.33% | 693.6만 |
|---|
| 2025.11.07 | ₩20,192 | ₩20,499 | ₩19,603 | ₩20,499 | +1.52% | 1105.7만 |
|---|
| 2025.11.06 | ₩21,409 | ₩21,516 | ₩20,339 | ₩20,526 | -4.12% | 1021.2만 |
|---|
| 2025.11.05 | ₩22,050 | ₩22,478 | ₩21,656 | ₩21,663 | -1.76% | 652.2만 |
|---|
| 2025.11.04 | ₩22,465 | ₩22,545 | ₩21,970 | ₩22,050 | -1.85% | 557.5만 |
|---|
| 2025.11.03 | ₩22,853 | ₩23,120 | ₩22,732 | ₩22,786 | -0.29% | 698.8만 |
|---|
| 2025.10.31 | ₩22,692 | ₩22,813 | ₩22,371 | ₩22,385 | -1.36% | 670.2만 |
|---|
| 2025.10.30 | ₩22,599 | ₩22,666 | ₩22,311 | ₩22,438 | -0.71% | 648.3만 |
|---|
| 2025.10.29 | ₩23,093 | ₩23,495 | ₩22,839 | ₩23,013 | -0.35% | 1479.1만 |
|---|
| 2025.10.28 | ₩21,810 | ₩22,679 | ₩21,748 | ₩22,478 | +3.07% | 1189.1만 |
|---|
| 2025.10.27 | ₩21,569 | ₩21,730 | ₩21,462 | ₩21,689 | +0.56% | 771.7만 |
|---|
| 2025.10.24 | ₩21,034 | ₩21,364 | ₩21,025 | ₩21,261 | +1.08% | 766.2만 |
|---|
| 2025.10.23 | ₩20,700 | ₩20,967 | ₩20,622 | ₩20,874 | +0.84% | 751.4만 |
|---|
| 2025.10.22 | ₩20,914 | ₩21,122 | ₩20,439 | ₩20,820 | -0.45% | 831.7만 |
|---|
| 2025.10.21 | ₩21,021 | ₩21,041 | ₩20,747 | ₩20,900 | -0.57% | 620.2만 |
|---|
| 2025.10.20 | ₩21,007 | ₩21,209 | ₩20,912 | ₩20,981 | -0.13% | 573.4만 |
|---|
| 2025.10.17 | ₩20,646 | ₩21,074 | ₩20,646 | ₩21,007 | +1.75% | 788만 |
|---|
| 2025.10.16 | ₩20,874 | ₩21,007 | ₩20,633 | ₩20,834 | -0.19% | 865.5만 |
|---|
| 2025.10.15 | ₩21,288 | ₩21,302 | ₩20,473 | ₩20,753 | -2.51% | 972.2만 |
|---|
| 2025.10.14 | ₩21,315 | ₩21,315 | ₩20,753 | ₩20,793 | -2.45% | 1006.7만 |
|---|
| 2025.10.13 | ₩21,569 | ₩21,770 | ₩21,395 | ₩21,623 | +0.25% | 835.9만 |
|---|
| 2025.10.10 | ₩22,104 | ₩22,264 | ₩21,061 | ₩21,074 | -4.66% | 1387.4만 |
|---|