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 | ₩17,025 | ₩17,038 | ₩16,744 | ₩16,771 | -1.49% | 159.4만 |
| 2026.10.08 | ₩17,131 | ₩17,231 | ₩16,798 | ₩16,838 | -1.71% | 197.7만 |
| 2026.10.07 | ₩17,318 | ₩17,412 | ₩17,291 | ₩17,358 | +0.23% | 112.9만 |
| 2026.10.06 | ₩17,492 | ₩17,585 | ₩17,398 | ₩17,412 | -0.46% | 169.2만 |
| 2026.10.05 | ₩17,211 | ₩17,432 | ₩17,165 | ₩17,372 | +0.93% | 176.8만 |
| 2026.10.02 | ₩17,198 | ₩17,332 | ₩17,091 | ₩17,118 | -0.47% | 275.6만 |
| 2026.10.01 | ₩16,958 | ₩17,045 | ₩16,891 | ₩16,998 | +0.24% | 123.7만 |
| 2026.09.30 | ₩17,038 | ₩17,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,998 |
| -0.23% |
| 150.1만 |
| 2026.09.29 | ₩17,078 | ₩17,205 | ₩16,931 | ₩16,945 | -0.78% | 154.8만 |
|---|
| 2026.09.28 | ₩17,025 | ₩17,225 | ₩16,965 | ₩17,011 | -0.08% | 225만 |
|---|
| 2026.09.25 | ₩16,784 | ₩16,811 | ₩16,718 | ₩16,798 | +0.08% | 165.3만 |
|---|
| 2026.09.24 | ₩16,638 | ₩16,744 | ₩16,571 | ₩16,744 | +0.64% | 86만 |
|---|
| 2026.09.23 | ₩16,991 | ₩17,031 | ₩16,811 | ₩16,891 | -0.59% | 145.8만 |
|---|
| 2026.09.22 | ₩16,931 | ₩17,091 | ₩16,931 | ₩17,038 | +0.63% | 100.7만 |
|---|
| 2026.09.21 | ₩16,731 | ₩17,031 | ₩16,678 | ₩16,985 | +1.52% | 147.4만 |
|---|
| 2026.09.18 | ₩16,524 | ₩16,744 | ₩16,464 | ₩16,718 | +1.17% | 128.5만 |
|---|
| 2026.09.17 | ₩16,424 | ₩16,571 | ₩16,384 | ₩16,518 | +0.57% | 124.1만 |
|---|
| 2026.09.16 | ₩16,264 | ₩16,444 | ₩16,164 | ₩16,264 | 0.00% | 153.9만 |
|---|
| 2026.09.15 | ₩16,177 | ₩16,237 | ₩16,060 | ₩16,104 | -0.45% | 280.7만 |
|---|
| 2026.09.14 | ₩16,077 | ₩16,157 | ₩15,891 | ₩16,037 | -0.25% | 312.1만 |
|---|
| 2026.09.11 | ₩16,718 | ₩16,726 | ₩16,491 | ₩16,504 | -1.28% | 225.8만 |
|---|
| 2026.09.10 | ₩16,638 | ₩16,678 | ₩16,411 | ₩16,478 | -0.96% | 291.9만 |
|---|
| 2026.09.09 | ₩17,091 | ₩17,138 | ₩16,971 | ₩17,011 | -0.47% | 156.8만 |
|---|
| 2026.09.08 | ₩17,465 | ₩17,518 | ₩17,058 | ₩17,105 | -2.06% | 153.8만 |
|---|
| 2026.09.04 | ₩17,345 | ₩17,558 | ₩17,291 | ₩17,318 | -0.15% | 196.8만 |
|---|
| 2026.09.03 | ₩17,105 | ₩17,338 | ₩17,038 | ₩17,238 | +0.78% | 143.4만 |
|---|
| 2026.09.02 | ₩16,811 | ₩17,338 | ₩16,758 | ₩17,145 | +1.98% | 274.6만 |
|---|
| 2026.09.01 | ₩16,638 | ₩16,878 | ₩16,504 | ₩16,678 | +0.24% | 183.5만 |
|---|
| 2026.08.31 | ₩16,731 | ₩16,931 | ₩16,571 | ₩16,891 | +0.96% | 110.8만 |
|---|
| 2026.08.28 | ₩17,258 | ₩17,352 | ₩16,611 | ₩16,651 | -3.52% | 533.7만 |
|---|
| 2026.08.27 | ₩17,038 | ₩17,418 | ₩16,985 | ₩17,278 | +1.41% | 346.7만 |
|---|
| 2026.08.26 | ₩16,531 | ₩16,558 | ₩16,277 | ₩16,331 | -1.21% | 187.2만 |
|---|
| 2026.08.25 | ₩16,358 | ₩16,638 | ₩16,344 | ₩16,531 | +1.06% | 119.6만 |
|---|
| 2026.08.24 | ₩16,711 | ₩16,711 | ₩16,157 | ₩16,224 | -2.91% | 213.6만 |
|---|
| 2026.08.21 | ₩16,985 | ₩16,985 | ₩16,624 | ₩16,638 | -2.04% | 138.2만 |
|---|
| 2026.08.20 | ₩16,925 | ₩17,005 | ₩16,711 | ₩16,798 | -0.75% | 139.7만 |
|---|
| 2026.08.19 | ₩17,251 | ₩17,345 | ₩16,945 | ₩16,998 | -1.47% | 158.7만 |
|---|
| 2026.08.18 | ₩17,211 | ₩17,271 | ₩17,078 | ₩17,145 | -0.39% | 214.8만 |
|---|
| 2026.08.17 | ₩17,545 | ₩17,618 | ₩17,465 | ₩17,465 | -0.46% | 138.3만 |
|---|
| 2026.08.14 | ₩17,452 | ₩17,525 | ₩17,398 | ₩17,465 | +0.08% | 126.8만 |
|---|
| 2026.08.13 | ₩17,345 | ₩17,465 | ₩17,305 | ₩17,398 | +0.31% | 136.7만 |
|---|
| 2026.08.12 | ₩17,185 | ₩17,465 | ₩17,178 | ₩17,425 | +1.40% | 161.4만 |
|---|
| 2026.08.11 | ₩17,225 | ₩17,251 | ₩16,911 | ₩16,998 | -1.32% | 111.9만 |
|---|
| 2026.08.10 | ₩17,345 | ₩17,385 | ₩16,918 | ₩16,985 | -2.08% | 139.9만 |
|---|
| 2026.08.07 | ₩17,185 | ₩17,405 | ₩17,171 | ₩17,345 | +0.93% | 203만 |
|---|
| 2026.08.06 | ₩17,165 | ₩17,345 | ₩16,931 | ₩17,051 | -0.66% | 235.5만 |
|---|
| 2026.08.05 | ₩17,011 | ₩17,378 | ₩17,011 | ₩17,185 | +1.02% | 239.9만 |
|---|
| 2026.08.04 | ₩16,651 | ₩16,784 | ₩16,544 | ₩16,718 | +0.40% | 193.8만 |
|---|
| 2026.08.03 | ₩15,917 | ₩16,531 | ₩15,853 | ₩16,411 | +3.10% | 212.6만 |
|---|
| 2026.07.31 | ₩15,984 | ₩16,144 | ₩15,704 | ₩16,091 | +0.67% | 227.9만 |
|---|
| 2026.07.30 | ₩15,557 | ₩15,864 | ₩15,438 | ₩15,704 | +0.94% | 204만 |
|---|
| 2026.07.29 | ₩15,931 | ₩16,017 | ₩15,450 | ₩15,450 | -3.02% | 230.8만 |
|---|
| 2026.07.28 | ₩15,837 | ₩16,144 | ₩15,677 | ₩16,024 | +1.18% | 262.1만 |
|---|
| 2026.07.27 | ₩16,784 | ₩16,825 | ₩15,877 | ₩15,971 | -4.85% | 311.8만 |
|---|
| 2026.07.24 | ₩16,704 | ₩16,971 | ₩16,578 | ₩16,718 | +0.08% | 263.4만 |
|---|
| 2026.07.23 | ₩16,771 | ₩16,865 | ₩16,618 | ₩16,771 | 0.00% | 144.3만 |
|---|
| 2026.07.22 | ₩16,718 | ₩17,171 | ₩16,684 | ₩17,065 | +2.08% | 153.9만 |
|---|
| 2026.07.21 | ₩16,784 | ₩16,865 | ₩16,598 | ₩16,838 | +0.32% | 344.6만 |
|---|
| 2026.07.20 | ₩16,651 | ₩16,791 | ₩16,478 | ₩16,558 | -0.56% | 175.2만 |
|---|
| 2026.07.17 | ₩16,451 | ₩16,727 | ₩16,079 | ₩16,491 | +0.24% | 273.7만 |
|---|
| 2026.07.16 | ₩16,851 | ₩16,931 | ₩16,664 | ₩16,771 | -0.48% | 179.8만 |
|---|
| 2026.07.15 | ₩17,091 | ₩17,211 | ₩16,791 | ₩17,118 | +0.16% | 195.1만 |
|---|
| 2026.07.14 | ₩16,838 | ₩17,131 | ₩16,624 | ₩17,078 | +1.43% | 156.9만 |
|---|
| 2026.07.13 | ₩16,905 | ₩17,018 | ₩16,571 | ₩16,584 | -1.89% | 220.7만 |
|---|
| 2026.07.10 | ₩16,531 | ₩17,038 | ₩16,531 | ₩17,011 | +2.91% | 321.8만 |
|---|
| 2026.07.09 | ₩16,678 | ₩16,698 | ₩16,346 | ₩16,571 | -0.64% | 184.1만 |
|---|
| 2026.07.08 | ₩16,244 | ₩16,858 | ₩16,244 | ₩16,811 | +3.49% | 237.7만 |
|---|
| 2026.07.07 | ₩16,064 | ₩16,464 | ₩15,957 | ₩16,371 | +1.91% | 227.9만 |
|---|
| 2026.07.06 | ₩16,184 | ₩16,391 | ₩16,164 | ₩16,264 | +0.49% | 200.1만 |
|---|
| 2026.07.02 | ₩16,344 | ₩16,558 | ₩16,011 | ₩16,171 | -1.06% | 279.7만 |
|---|
| 2026.07.01 | ₩16,398 | ₩16,651 | ₩16,197 | ₩16,518 | +0.73% | 208.1만 |
|---|
| 2026.06.30 | ₩16,424 | ₩16,644 | ₩16,311 | ₩16,598 | +1.06% | 167.3만 |
|---|
| 2026.06.29 | ₩16,184 | ₩16,364 | ₩15,911 | ₩16,277 | +0.58% | 223.7만 |
|---|
| 2026.06.26 | ₩16,117 | ₩16,296 | ₩15,977 | ₩16,051 | -0.41% | 311.5만 |
|---|
| 2026.06.25 | ₩16,664 | ₩16,678 | ₩16,031 | ₩16,318 | -2.08% | 371.5만 |
|---|
| 2026.06.24 | ₩16,771 | ₩16,882 | ₩16,504 | ₩16,678 | -0.56% | 335.6만 |
|---|
| 2026.06.23 | ₩16,931 | ₩17,023 | ₩16,744 | ₩16,758 | -1.02% | 288.5만 |
|---|
| 2026.06.22 | ₩17,465 | ₩17,652 | ₩17,278 | ₩17,318 | -0.84% | 244.3만 |
|---|
| 2026.06.18 | ₩17,291 | ₩17,512 | ₩17,250 | ₩17,452 | +0.93% | 234.2만 |
|---|
| 2026.06.17 | ₩17,478 | ₩17,518 | ₩17,198 | ₩17,291 | -1.07% | 192.3만 |
|---|
| 2026.06.16 | ₩17,612 | ₩17,612 | ₩17,405 | ₩17,425 | -1.06% | 151.5만 |
|---|
| 2026.06.15 | ₩17,465 | ₩17,678 | ₩17,438 | ₩17,638 | +0.99% | 266.5만 |
|---|
| 2026.06.12 | ₩17,211 | ₩17,345 | ₩17,091 | ₩17,211 | 0.00% | 232.2만 |
|---|
| 2026.06.11 | ₩16,985 | ₩17,251 | ₩16,791 | ₩17,198 | +1.26% | 327.8만 |
|---|
| 2026.06.10 | ₩17,305 | ₩17,505 | ₩16,958 | ₩16,998 | -1.77% | 258.9만 |
|---|
| 2026.06.09 | ₩17,718 | ₩17,772 | ₩16,905 | ₩17,558 | -0.90% | 441.3만 |
|---|
| 2026.06.08 | ₩17,678 | ₩17,692 | ₩17,405 | ₩17,598 | -0.45% | 218.6만 |
|---|
| 2026.06.05 | ₩18,052 | ₩18,065 | ₩17,258 | ₩17,345 | -3.92% | 509.3만 |
|---|
| 2026.06.04 | ₩18,039 | ₩18,392 | ₩17,812 | ₩18,265 | +1.26% | 281.3만 |
|---|
| 2026.06.03 | ₩18,626 | ₩18,632 | ₩18,179 | ₩18,212 | -2.22% | 268.1만 |
|---|
| 2026.06.02 | ₩18,959 | ₩19,246 | ₩18,546 | ₩18,626 | -1.76% | 382.8만 |
|---|
| 2026.06.01 | ₩18,185 | ₩18,772 | ₩18,185 | ₩18,746 | +3.08% | 446.2만 |
|---|
| 2026.05.29 | ₩18,145 | ₩18,326 | ₩17,905 | ₩17,905 | -1.32% | 395.1만 |
|---|
| 2026.05.28 | ₩17,945 | ₩18,185 | ₩17,917 | ₩18,092 | +0.82% | 220.1만 |
|---|
| 2026.05.27 | ₩18,292 | ₩18,292 | ₩17,861 | ₩18,159 | -0.73% | 317.4만 |
|---|
| 2026.05.26 | ₩18,466 | ₩18,566 | ₩18,112 | ₩18,319 | -0.79% | 335.8만 |
|---|
| 2026.05.22 | ₩18,759 | ₩18,759 | ₩18,305 | ₩18,359 | -2.13% | 333.3만 |
|---|
| 2026.05.21 | ₩18,799 | ₩19,226 | ₩18,479 | ₩18,639 | -0.85% | 457.6만 |
|---|
| 2026.05.20 | ₩19,026 | ₩19,239 | ₩18,833 | ₩19,066 | +0.21% | 357.4만 |
|---|
| 2026.05.19 | ₩18,759 | ₩19,106 | ₩18,619 | ₩18,826 | +0.36% | 336만 |
|---|
| 2026.05.18 | ₩19,426 | ₩19,480 | ₩18,652 | ₩18,946 | -2.47% | 473.5만 |
|---|
| 2026.05.15 | ₩19,413 | ₩19,586 | ₩19,119 | ₩19,133 | -1.44% | 443.4만 |
|---|
| 2026.05.14 | ₩19,480 | ₩19,933 | ₩19,440 | ₩19,880 | +2.05% | 333.5만 |
|---|
| 2026.05.13 | ₩19,373 | ₩19,546 | ₩19,187 | ₩19,440 | +0.34% | 289만 |
|---|
| 2026.05.12 | ₩19,026 | ₩19,333 | ₩18,786 | ₩19,159 | +0.70% | 268.1만 |
|---|
| 2026.05.11 | ₩18,706 | ₩19,239 | ₩18,679 | ₩19,066 | +1.93% | 313.8만 |
|---|
| 2026.05.08 | ₩18,679 | ₩18,946 | ₩18,619 | ₩18,786 | +0.57% | 324.7만 |
|---|
| 2026.05.07 | ₩18,359 | ₩18,732 | ₩18,292 | ₩18,546 | +1.02% | 299.6만 |
|---|
| 2026.05.06 | ₩17,985 | ₩18,559 | ₩17,945 | ₩18,532 | +3.04% | 352.9만 |
|---|
| 2026.05.05 | ₩17,972 | ₩18,052 | ₩17,732 | ₩17,772 | -1.11% | 216.6만 |
|---|
| 2026.05.04 | ₩17,972 | ₩18,125 | ₩17,624 | ₩17,932 | -0.22% | 311.7만 |
|---|
| 2026.05.01 | ₩18,119 | ₩18,225 | ₩17,784 | ₩17,892 | -1.25% | 314.1만 |
|---|
| 2026.04.30 | ₩18,813 | ₩18,813 | ₩17,892 | ₩17,959 | -4.54% | 656.6만 |
|---|
| 2026.04.29 | ₩19,213 | ₩19,213 | ₩18,859 | ₩18,986 | -1.18% | 365만 |
|---|
| 2026.04.28 | ₩18,973 | ₩19,346 | ₩18,853 | ₩19,239 | +1.41% | 424.4만 |
|---|
| 2026.04.27 | ₩18,946 | ₩19,480 | ₩18,799 | ₩19,453 | +2.68% | 346.2만 |
|---|
| 2026.04.24 | ₩18,532 | ₩19,059 | ₩18,492 | ₩18,853 | +1.73% | 569.7만 |
|---|
| 2026.04.23 | ₩18,612 | ₩18,679 | ₩18,245 | ₩18,439 | -0.93% | 292.7만 |
|---|
| 2026.04.22 | ₩18,692 | ₩18,786 | ₩18,574 | ₩18,772 | +0.43% | 228.3만 |
|---|
| 2026.04.21 | ₩18,746 | ₩18,772 | ₩18,519 | ₩18,572 | -0.93% | 398.1만 |
|---|
| 2026.04.20 | ₩18,599 | ₩18,732 | ₩18,432 | ₩18,732 | +0.72% | 208.8만 |
|---|
| 2026.04.17 | ₩18,546 | ₩18,706 | ₩18,532 | ₩18,706 | +0.86% | 469.1만 |
|---|
| 2026.04.16 | ₩18,419 | ₩18,547 | ₩18,279 | ₩18,426 | +0.04% | 418.1만 |
|---|
| 2026.04.15 | ₩18,466 | ₩18,752 | ₩18,412 | ₩18,639 | +0.94% | 622.8만 |
|---|
| 2026.04.14 | ₩18,125 | ₩18,479 | ₩18,101 | ₩18,466 | +1.88% | 367.1만 |
|---|
| 2026.04.13 | ₩17,785 | ₩18,039 | ₩17,785 | ₩17,999 | +1.20% | 331만 |
|---|
| 2026.04.10 | ₩17,678 | ₩18,065 | ₩17,678 | ₩17,945 | +1.51% | 534.8만 |
|---|
| 2026.04.09 | ₩17,558 | ₩17,672 | ₩17,454 | ₩17,652 | +0.53% | 382.3만 |
|---|
| 2026.04.08 | ₩17,879 | ₩17,932 | ₩17,572 | ₩17,692 | -1.04% | 587.8만 |
|---|
| 2026.04.07 | ₩17,291 | ₩17,445 | ₩17,131 | ₩17,438 | +0.85% | 568.4만 |
|---|
| 2026.04.06 | ₩17,372 | ₩17,425 | ₩17,278 | ₩17,398 | +0.15% | 529만 |
|---|
| 2026.04.02 | ₩17,025 | ₩17,378 | ₩16,998 | ₩17,372 | +2.04% | 548.3만 |
|---|
| 2026.04.01 | ₩17,412 | ₩17,518 | ₩17,372 | ₩17,438 | +0.15% | 510.8만 |
|---|
| 2026.03.31 | ₩16,704 | ₩17,358 | ₩16,704 | ₩17,318 | +3.67% | 1087.2만 |
|---|
| 2026.03.30 | ₩16,838 | ₩16,918 | ₩16,464 | ₩16,518 | -1.90% | 1161.9만 |
|---|
| 2026.03.27 | ₩16,985 | ₩17,038 | ₩16,691 | ₩16,731 | -1.49% | 749.6만 |
|---|
| 2026.03.26 | ₩17,518 | ₩17,532 | ₩17,051 | ₩17,051 | -2.67% | 608.3만 |
|---|
| 2026.03.25 | ₩17,718 | ₩17,992 | ₩17,698 | ₩17,865 | +0.83% | 749.6만 |
|---|
| 2026.03.24 | ₩17,505 | ₩17,634 | ₩17,438 | ₩17,545 | +0.23% | 761만 |
|---|
| 2026.03.23 | ₩17,652 | ₩17,772 | ₩17,478 | ₩17,558 | -0.53% | 846.3만 |
|---|
| 2026.03.20 | ₩17,798 | ₩17,798 | ₩17,185 | ₩17,291 | -2.85% | 725.3만 |
|---|
| 2026.03.19 | ₩17,772 | ₩17,932 | ₩17,525 | ₩17,798 | +0.15% | 566.5만 |
|---|
| 2026.03.18 | ₩18,279 | ₩18,359 | ₩18,135 | ₩18,159 | -0.66% | 509.7만 |
|---|
| 2026.03.17 | ₩18,439 | ₩18,446 | ₩18,199 | ₩18,252 | -1.01% | 326.2만 |
|---|
| 2026.03.16 | ₩18,219 | ₩18,686 | ₩18,139 | ₩18,265 | +0.26% | 527.5만 |
|---|
| 2026.03.13 | ₩18,319 | ₩18,419 | ₩17,999 | ₩18,039 | -1.53% | 669.1만 |
|---|
| 2026.03.12 | ₩18,279 | ₩18,327 | ₩18,092 | ₩18,225 | -0.29% | 537.8만 |
|---|
| 2026.03.11 | ₩18,492 | ₩18,606 | ₩18,412 | ₩18,546 | +0.29% | 407만 |
|---|
| 2026.03.10 | ₩18,212 | ₩18,519 | ₩18,212 | ₩18,412 | +1.10% | 450.4만 |
|---|
| 2026.03.09 | ₩17,745 | ₩18,252 | ₩17,625 | ₩18,225 | +2.71% | 469만 |
|---|
| 2026.03.06 | ₩17,959 | ₩18,199 | ₩17,705 | ₩17,772 | -1.04% | 517.4만 |
|---|
| 2026.03.05 | ₩18,079 | ₩18,305 | ₩17,777 | ₩18,252 | +0.96% | 687.1만 |
|---|
| 2026.03.04 | ₩18,172 | ₩18,472 | ₩18,105 | ₩18,359 | +1.03% | 365.8만 |
|---|
| 2026.03.03 | ₩17,905 | ₩18,145 | ₩17,772 | ₩18,065 | +0.89% | 378.2만 |
|---|
| 2026.03.02 | ₩17,558 | ₩18,312 | ₩17,518 | ₩18,225 | +3.80% | 519.2만 |
|---|
| 2026.02.27 | ₩18,145 | ₩18,252 | ₩17,705 | ₩17,745 | -2.21% | 847.1만 |
|---|
| 2026.02.26 | ₩19,186 | ₩19,199 | ₩18,399 | ₩18,466 | -3.76% | 878.8만 |
|---|
| 2026.02.25 | ₩19,213 | ₩19,493 | ₩19,186 | ₩19,346 | +0.69% | 753만 |
|---|
| 2026.02.24 | ₩18,986 | ₩19,186 | ₩18,679 | ₩19,106 | +0.63% | 701.1만 |
|---|
| 2026.02.23 | ₩18,973 | ₩19,199 | ₩18,849 | ₩18,973 | 0.00% | 799.8만 |
|---|
| 2026.02.20 | ₩18,572 | ₩18,913 | ₩18,546 | ₩18,853 | +1.51% | 810.7만 |
|---|
| 2026.02.19 | ₩18,626 | ₩18,746 | ₩18,506 | ₩18,692 | +0.36% | 550.7만 |
|---|
| 2026.02.18 | ₩18,853 | ₩19,039 | ₩18,706 | ₩18,813 | -0.21% | 415.4만 |
|---|
| 2026.02.17 | ₩18,185 | ₩18,711 | ₩17,959 | ₩18,519 | +1.83% | 414.9만 |
|---|
| 2026.02.13 | ₩18,732 | ₩18,732 | ₩18,185 | ₩18,305 | -2.28% | 435.2만 |
|---|
| 2026.02.12 | ₩19,159 | ₩19,213 | ₩18,626 | ₩18,666 | -2.58% | 324.5만 |
|---|
| 2026.02.11 | ₩19,239 | ₩19,346 | ₩18,946 | ₩19,053 | -0.97% | 451.8만 |
|---|
| 2026.02.10 | ₩19,186 | ₩19,306 | ₩18,906 | ₩18,919 | -1.39% | 324.9만 |
|---|
| 2026.02.09 | ₩18,586 | ₩19,420 | ₩18,586 | ₩19,066 | +2.58% | 510.6만 |
|---|
| 2026.02.06 | ₩17,932 | ₩18,826 | ₩17,772 | ₩18,679 | +4.17% | 598.4만 |
|---|
| 2026.02.05 | ₩17,778 | ₩17,985 | ₩17,452 | ₩17,532 | -1.39% | 909만 |
|---|
| 2026.02.04 | ₩18,412 | ₩18,412 | ₩17,632 | ₩17,865 | -2.97% | 535.5만 |
|---|
| 2026.02.03 | ₩19,086 | ₩19,086 | ₩18,079 | ₩18,492 | -3.11% | 608.4만 |
|---|
| 2026.02.02 | ₩19,159 | ₩19,420 | ₩18,939 | ₩19,026 | -0.70% | 488.4만 |
|---|
| 2026.01.30 | ₩19,466 | ₩19,706 | ₩19,333 | ₩19,493 | +0.14% | 559만 |
|---|
| 2026.01.29 | ₩19,473 | ₩19,653 | ₩19,133 | ₩19,573 | +0.51% | 536만 |
|---|
| 2026.01.28 | ₩19,640 | ₩19,720 | ₩19,533 | ₩19,640 | 0.00% | 317.5만 |
|---|
| 2026.01.27 | ₩19,333 | ₩19,546 | ₩19,226 | ₩19,440 | +0.55% | 306.1만 |
|---|
| 2026.01.26 | ₩19,333 | ₩19,486 | ₩19,239 | ₩19,266 | -0.35% | 481.5만 |
|---|
| 2026.01.23 | ₩19,306 | ₩19,520 | ₩19,293 | ₩19,346 | +0.21% | 437.2만 |
|---|
| 2026.01.22 | ₩19,106 | ₩19,253 | ₩19,039 | ₩19,119 | +0.07% | 482.4만 |
|---|
| 2026.01.21 | ₩18,666 | ₩19,291 | ₩18,599 | ₩19,119 | +2.43% | 572.7만 |
|---|
| 2026.01.20 | ₩18,906 | ₩18,959 | ₩18,526 | ₩18,559 | -1.83% | 646.5만 |
|---|
| 2026.01.16 | ₩19,426 | ₩19,513 | ₩19,286 | ₩19,293 | -0.69% | 489.7만 |
|---|
| 2026.01.15 | ₩19,213 | ₩19,453 | ₩19,199 | ₩19,293 | +0.42% | 579.9만 |
|---|
| 2026.01.14 | ₩19,186 | ₩19,186 | ₩18,839 | ₩19,079 | -0.56% | 632.3만 |
|---|
| 2026.01.13 | ₩19,199 | ₩19,426 | ₩19,059 | ₩19,279 | +0.42% | 593.6만 |
|---|
| 2026.01.12 | ₩18,999 | ₩19,346 | ₩18,999 | ₩19,159 | +0.84% | 618.8만 |
|---|
| 2026.01.09 | ₩19,186 | ₩19,279 | ₩19,039 | ₩19,159 | -0.14% | 414.5만 |
|---|
| 2026.01.08 | ₩19,493 | ₩19,546 | ₩19,043 | ₩19,173 | -1.64% | 624.5만 |
|---|
| 2026.01.07 | ₩19,560 | ₩19,793 | ₩19,413 | ₩19,666 | +0.55% | 598.6만 |
|---|
| 2026.01.06 | ₩19,653 | ₩19,813 | ₩19,426 | ₩19,466 | -0.95% | 729.7만 |
|---|
| 2026.01.05 | ₩19,746 | ₩19,891 | ₩19,320 | ₩19,480 | -1.35% | 644.2만 |
|---|
| 2026.01.02 | ₩19,573 | ₩19,758 | ₩19,453 | ₩19,506 | -0.34% | 537만 |
|---|
| 2025.12.31 | ₩19,733 | ₩19,810 | ₩19,480 | ₩19,493 | -1.22% | 512.2만 |
|---|
| 2025.12.30 | ₩19,586 | ₩19,666 | ₩19,500 | ₩19,560 | -0.14% | 401.3만 |
|---|
| 2025.12.29 | ₩19,533 | ₩19,613 | ₩19,373 | ₩19,613 | +0.41% | 426.9만 |
|---|
| 2025.12.26 | ₩19,680 | ₩19,919 | ₩19,680 | ₩19,746 | +0.34% | 508.8만 |
|---|
| 2025.12.24 | ₩19,720 | ₩19,760 | ₩19,573 | ₩19,760 | +0.20% | 373.4만 |
|---|
| 2025.12.23 | ₩19,266 | ₩19,813 | ₩19,266 | ₩19,800 | +2.77% | 862만 |
|---|
| 2025.12.22 | ₩19,386 | ₩19,386 | ₩19,253 | ₩19,333 | -0.28% | 572.3만 |
|---|
| 2025.12.19 | ₩18,786 | ₩19,173 | ₩18,786 | ₩19,146 | +1.92% | 823.5만 |
|---|
| 2025.12.18 | ₩18,626 | ₩18,782 | ₩18,398 | ₩18,586 | -0.21% | 537.7만 |
|---|
| 2025.12.17 | ₩18,973 | ₩18,986 | ₩18,378 | ₩18,452 | -2.74% | 831.1만 |
|---|
| 2025.12.16 | ₩18,946 | ₩19,133 | ₩18,839 | ₩19,093 | +0.77% | 497.9만 |
|---|
| 2025.12.15 | ₩19,093 | ₩19,119 | ₩18,813 | ₩18,946 | -0.77% | 450.7만 |
|---|
| 2025.12.12 | ₩19,386 | ₩19,520 | ₩18,772 | ₩18,813 | -2.96% | 568.2만 |
|---|
| 2025.12.11 | ₩19,253 | ₩19,373 | ₩18,906 | ₩19,346 | +0.49% | 583만 |
|---|
| 2025.12.10 | ₩19,813 | ₩19,847 | ₩19,580 | ₩19,746 | -0.34% | 465.9만 |
|---|
| 2025.12.09 | ₩19,867 | ₩19,867 | ₩19,680 | ₩19,800 | -0.34% | 531.3만 |
|---|
| 2025.12.08 | ₩19,573 | ₩20,047 | ₩19,573 | ₩19,840 | +1.36% | 794만 |
|---|
| 2025.12.05 | ₩19,613 | ₩19,673 | ₩19,420 | ₩19,600 | -0.07% | 388.8만 |
|---|
| 2025.12.04 | ₩19,400 | ₩19,626 | ₩19,293 | ₩19,586 | +0.96% | 467.2만 |
|---|
| 2025.12.03 | ₩19,573 | ₩19,666 | ₩19,400 | ₩19,453 | -0.61% | 524.7만 |
|---|
| 2025.12.02 | ₩19,613 | ₩19,880 | ₩19,466 | ₩19,573 | -0.20% | 601.2만 |
|---|
| 2025.12.01 | ₩19,013 | ₩19,480 | ₩18,913 | ₩19,453 | +2.32% | 553.8만 |
|---|
| 2025.11.28 | ₩19,346 | ₩19,386 | ₩19,146 | ₩19,186 | -0.83% | 385.7만 |
|---|
| 2025.11.26 | ₩19,746 | ₩19,840 | ₩19,470 | ₩19,666 | -0.41% | 731.9만 |
|---|
| 2025.11.25 | ₩19,173 | ₩19,453 | ₩18,599 | ₩19,413 | +1.25% | 834.1만 |
|---|
| 2025.11.24 | ₩19,493 | ₩19,920 | ₩19,293 | ₩19,867 | +1.92% | 489.9만 |
|---|
| 2025.11.21 | ₩19,646 | ₩19,927 | ₩18,853 | ₩19,426 | -1.12% | 761.5만 |
|---|
| 2025.11.20 | ₩20,881 | ₩20,946 | ₩19,525 | ₩19,600 | -6.13% | 942.6만 |
|---|
| 2025.11.19 | ₩20,040 | ₩20,360 | ₩19,913 | ₩20,280 | +1.20% | 571.6만 |
|---|
| 2025.11.18 | ₩19,947 | ₩20,041 | ₩19,581 | ₩19,733 | -1.07% | 546.9만 |
|---|
| 2025.11.17 | ₩20,200 | ₩20,454 | ₩20,027 | ₩20,240 | +0.20% | 492.8만 |
|---|
| 2025.11.14 | ₩19,800 | ₩20,614 | ₩19,620 | ₩20,560 | +3.84% | 480.9만 |
|---|
| 2025.11.13 | ₩20,574 | ₩20,620 | ₩19,933 | ₩20,253 | -1.56% | 483.2만 |
|---|
| 2025.11.12 | ₩21,081 | ₩21,094 | ₩20,774 | ₩20,987 | -0.44% | 472.2만 |
|---|
| 2025.11.11 | ₩21,014 | ₩21,033 | ₩20,740 | ₩20,907 | -0.51% | 728.3만 |
|---|
| 2025.11.10 | ₩21,001 | ₩21,348 | ₩20,894 | ₩21,281 | +1.33% | 693.6만 |
|---|
| 2025.11.07 | ₩20,147 | ₩20,454 | ₩19,560 | ₩20,454 | +1.52% | 1105.7만 |
|---|
| 2025.11.06 | ₩21,361 | ₩21,468 | ₩20,293 | ₩20,480 | -4.12% | 1021.2만 |
|---|
| 2025.11.05 | ₩22,001 | ₩22,428 | ₩21,608 | ₩21,614 | -1.76% | 652.2만 |
|---|
| 2025.11.04 | ₩22,415 | ₩22,495 | ₩21,921 | ₩22,001 | -1.85% | 557.5만 |
|---|
| 2025.11.03 | ₩22,802 | ₩23,069 | ₩22,682 | ₩22,735 | -0.29% | 698.8만 |
|---|
| 2025.10.31 | ₩22,642 | ₩22,762 | ₩22,321 | ₩22,335 | -1.36% | 670.2만 |
|---|
| 2025.10.30 | ₩22,548 | ₩22,615 | ₩22,261 | ₩22,388 | -0.71% | 648.3만 |
|---|
| 2025.10.29 | ₩23,042 | ₩23,442 | ₩22,788 | ₩22,962 | -0.35% | 1479.1만 |
|---|
| 2025.10.28 | ₩21,761 | ₩22,628 | ₩21,700 | ₩22,428 | +3.07% | 1189.1만 |
|---|
| 2025.10.27 | ₩21,521 | ₩21,681 | ₩21,414 | ₩21,641 | +0.56% | 771.7만 |
|---|
| 2025.10.24 | ₩20,987 | ₩21,317 | ₩20,978 | ₩21,214 | +1.08% | 766.2만 |
|---|
| 2025.10.23 | ₩20,654 | ₩20,921 | ₩20,576 | ₩20,827 | +0.84% | 751.4만 |
|---|
| 2025.10.22 | ₩20,867 | ₩21,075 | ₩20,394 | ₩20,774 | -0.45% | 831.7만 |
|---|
| 2025.10.21 | ₩20,974 | ₩20,994 | ₩20,700 | ₩20,854 | -0.57% | 620.2만 |
|---|
| 2025.10.20 | ₩20,961 | ₩21,162 | ₩20,866 | ₩20,934 | -0.13% | 573.4만 |
|---|
| 2025.10.17 | ₩20,600 | ₩21,027 | ₩20,600 | ₩20,961 | +1.75% | 788만 |
|---|
| 2025.10.16 | ₩20,827 | ₩20,961 | ₩20,587 | ₩20,787 | -0.19% | 865.5만 |
|---|
| 2025.10.15 | ₩21,241 | ₩21,254 | ₩20,427 | ₩20,707 | -2.51% | 972.2만 |
|---|
| 2025.10.14 | ₩21,267 | ₩21,267 | ₩20,707 | ₩20,747 | -2.45% | 1006.7만 |
|---|
| 2025.10.13 | ₩21,521 | ₩21,721 | ₩21,348 | ₩21,574 | +0.25% | 835.9만 |
|---|
| 2025.10.10 | ₩22,055 | ₩22,215 | ₩21,014 | ₩21,027 | -4.66% | 1387.4만 |
|---|