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 | ₩17,045 | ₩17,058 | ₩16,764 | ₩16,791 | -1.49% | 159.4만 |
| 2026.10.08 | ₩17,151 | ₩17,252 | ₩16,817 | ₩16,858 | -1.71% | 197.7만 |
| 2026.10.07 | ₩17,338 | ₩17,432 | ₩17,312 | ₩17,378 | +0.23% | 112.9만 |
| 2026.10.06 | ₩17,512 | ₩17,606 | ₩17,419 | ₩17,432 | -0.46% | 169.2만 |
| 2026.10.05 | ₩17,232 | ₩17,452 | ₩17,185 | ₩17,392 | +0.93% | 176.8만 |
| 2026.10.02 | ₩17,218 | ₩17,352 | ₩17,111 | ₩17,138 | -0.47% | 275.6만 |
| 2026.10.01 | ₩16,978 | ₩17,065 | ₩16,911 | ₩17,018 | +0.24% | 123.7만 |
| 2026.09.30 | ₩17,058 | ₩17,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,018 |
| -0.23% |
| 150.1만 |
| 2026.09.29 | ₩17,098 | ₩17,225 | ₩16,951 | ₩16,964 | -0.78% | 154.8만 |
|---|
| 2026.09.28 | ₩17,045 | ₩17,245 | ₩16,984 | ₩17,031 | -0.08% | 225만 |
|---|
| 2026.09.25 | ₩16,804 | ₩16,831 | ₩16,737 | ₩16,817 | +0.08% | 165.3만 |
|---|
| 2026.09.24 | ₩16,657 | ₩16,764 | ₩16,590 | ₩16,764 | +0.64% | 86만 |
|---|
| 2026.09.23 | ₩17,011 | ₩17,051 | ₩16,831 | ₩16,911 | -0.59% | 145.8만 |
|---|
| 2026.09.22 | ₩16,951 | ₩17,111 | ₩16,951 | ₩17,058 | +0.63% | 100.7만 |
|---|
| 2026.09.21 | ₩16,751 | ₩17,051 | ₩16,697 | ₩17,004 | +1.52% | 147.4만 |
|---|
| 2026.09.18 | ₩16,544 | ₩16,764 | ₩16,484 | ₩16,737 | +1.17% | 128.5만 |
|---|
| 2026.09.17 | ₩16,443 | ₩16,590 | ₩16,403 | ₩16,537 | +0.57% | 124.1만 |
|---|
| 2026.09.16 | ₩16,283 | ₩16,463 | ₩16,183 | ₩16,283 | 0.00% | 153.9만 |
|---|
| 2026.09.15 | ₩16,196 | ₩16,256 | ₩16,079 | ₩16,123 | -0.45% | 280.7만 |
|---|
| 2026.09.14 | ₩16,096 | ₩16,176 | ₩15,909 | ₩16,056 | -0.25% | 312.1만 |
|---|
| 2026.09.11 | ₩16,737 | ₩16,745 | ₩16,510 | ₩16,524 | -1.28% | 225.8만 |
|---|
| 2026.09.10 | ₩16,657 | ₩16,697 | ₩16,430 | ₩16,497 | -0.96% | 291.9만 |
|---|
| 2026.09.09 | ₩17,111 | ₩17,158 | ₩16,991 | ₩17,031 | -0.47% | 156.8만 |
|---|
| 2026.09.08 | ₩17,485 | ₩17,539 | ₩17,078 | ₩17,125 | -2.06% | 153.8만 |
|---|
| 2026.09.04 | ₩17,365 | ₩17,579 | ₩17,312 | ₩17,338 | -0.15% | 196.8만 |
|---|
| 2026.09.03 | ₩17,125 | ₩17,358 | ₩17,058 | ₩17,258 | +0.78% | 143.4만 |
|---|
| 2026.09.02 | ₩16,831 | ₩17,358 | ₩16,777 | ₩17,165 | +1.98% | 274.6만 |
|---|
| 2026.09.01 | ₩16,657 | ₩16,898 | ₩16,524 | ₩16,697 | +0.24% | 183.5만 |
|---|
| 2026.08.31 | ₩16,751 | ₩16,951 | ₩16,590 | ₩16,911 | +0.96% | 110.8만 |
|---|
| 2026.08.28 | ₩17,278 | ₩17,372 | ₩16,630 | ₩16,671 | -3.52% | 533.7만 |
|---|
| 2026.08.27 | ₩17,058 | ₩17,439 | ₩17,004 | ₩17,298 | +1.41% | 346.7만 |
|---|
| 2026.08.26 | ₩16,550 | ₩16,577 | ₩16,297 | ₩16,350 | -1.21% | 187.2만 |
|---|
| 2026.08.25 | ₩16,377 | ₩16,657 | ₩16,363 | ₩16,550 | +1.06% | 119.6만 |
|---|
| 2026.08.24 | ₩16,731 | ₩16,731 | ₩16,176 | ₩16,243 | -2.91% | 213.6만 |
|---|
| 2026.08.21 | ₩17,004 | ₩17,004 | ₩16,644 | ₩16,657 | -2.04% | 138.2만 |
|---|
| 2026.08.20 | ₩16,944 | ₩17,025 | ₩16,731 | ₩16,817 | -0.75% | 139.7만 |
|---|
| 2026.08.19 | ₩17,272 | ₩17,365 | ₩16,964 | ₩17,018 | -1.47% | 158.7만 |
|---|
| 2026.08.18 | ₩17,232 | ₩17,292 | ₩17,098 | ₩17,165 | -0.39% | 214.8만 |
|---|
| 2026.08.17 | ₩17,566 | ₩17,639 | ₩17,485 | ₩17,485 | -0.46% | 138.3만 |
|---|
| 2026.08.14 | ₩17,472 | ₩17,545 | ₩17,419 | ₩17,485 | +0.08% | 126.8만 |
|---|
| 2026.08.13 | ₩17,365 | ₩17,485 | ₩17,325 | ₩17,419 | +0.31% | 136.7만 |
|---|
| 2026.08.12 | ₩17,205 | ₩17,485 | ₩17,198 | ₩17,445 | +1.40% | 161.4만 |
|---|
| 2026.08.11 | ₩17,245 | ₩17,272 | ₩16,931 | ₩17,018 | -1.32% | 111.9만 |
|---|
| 2026.08.10 | ₩17,365 | ₩17,405 | ₩16,938 | ₩17,004 | -2.08% | 139.9만 |
|---|
| 2026.08.07 | ₩17,205 | ₩17,425 | ₩17,191 | ₩17,365 | +0.93% | 203만 |
|---|
| 2026.08.06 | ₩17,185 | ₩17,365 | ₩16,951 | ₩17,071 | -0.66% | 235.5만 |
|---|
| 2026.08.05 | ₩17,031 | ₩17,399 | ₩17,031 | ₩17,205 | +1.02% | 239.9만 |
|---|
| 2026.08.04 | ₩16,671 | ₩16,804 | ₩16,564 | ₩16,737 | +0.40% | 193.8만 |
|---|
| 2026.08.03 | ₩15,936 | ₩16,550 | ₩15,872 | ₩16,430 | +3.10% | 212.6만 |
|---|
| 2026.07.31 | ₩16,003 | ₩16,163 | ₩15,722 | ₩16,110 | +0.67% | 227.9만 |
|---|
| 2026.07.30 | ₩15,575 | ₩15,882 | ₩15,456 | ₩15,722 | +0.94% | 204만 |
|---|
| 2026.07.29 | ₩15,949 | ₩16,036 | ₩15,468 | ₩15,468 | -3.02% | 230.8만 |
|---|
| 2026.07.28 | ₩15,856 | ₩16,163 | ₩15,695 | ₩16,043 | +1.18% | 262.1만 |
|---|
| 2026.07.27 | ₩16,804 | ₩16,844 | ₩15,896 | ₩15,989 | -4.85% | 311.8만 |
|---|
| 2026.07.24 | ₩16,724 | ₩16,991 | ₩16,597 | ₩16,737 | +0.08% | 263.4만 |
|---|
| 2026.07.23 | ₩16,791 | ₩16,884 | ₩16,637 | ₩16,791 | 0.00% | 144.3만 |
|---|
| 2026.07.22 | ₩16,737 | ₩17,191 | ₩16,704 | ₩17,085 | +2.08% | 153.9만 |
|---|
| 2026.07.21 | ₩16,804 | ₩16,884 | ₩16,617 | ₩16,858 | +0.32% | 344.6만 |
|---|
| 2026.07.20 | ₩16,671 | ₩16,811 | ₩16,497 | ₩16,577 | -0.56% | 175.2만 |
|---|
| 2026.07.17 | ₩16,470 | ₩16,747 | ₩16,097 | ₩16,510 | +0.24% | 273.7만 |
|---|
| 2026.07.16 | ₩16,871 | ₩16,951 | ₩16,684 | ₩16,791 | -0.48% | 179.8만 |
|---|
| 2026.07.15 | ₩17,111 | ₩17,232 | ₩16,811 | ₩17,138 | +0.16% | 195.1만 |
|---|
| 2026.07.14 | ₩16,858 | ₩17,151 | ₩16,644 | ₩17,098 | +1.43% | 156.9만 |
|---|
| 2026.07.13 | ₩16,924 | ₩17,038 | ₩16,590 | ₩16,604 | -1.89% | 220.7만 |
|---|
| 2026.07.10 | ₩16,550 | ₩17,058 | ₩16,550 | ₩17,031 | +2.91% | 321.8만 |
|---|
| 2026.07.09 | ₩16,697 | ₩16,717 | ₩16,365 | ₩16,590 | -0.64% | 184.1만 |
|---|
| 2026.07.08 | ₩16,263 | ₩16,878 | ₩16,263 | ₩16,831 | +3.49% | 237.7만 |
|---|
| 2026.07.07 | ₩16,083 | ₩16,484 | ₩15,976 | ₩16,390 | +1.91% | 227.9만 |
|---|
| 2026.07.06 | ₩16,203 | ₩16,410 | ₩16,183 | ₩16,283 | +0.49% | 200.1만 |
|---|
| 2026.07.02 | ₩16,363 | ₩16,577 | ₩16,029 | ₩16,190 | -1.06% | 279.7만 |
|---|
| 2026.07.01 | ₩16,417 | ₩16,671 | ₩16,216 | ₩16,537 | +0.73% | 208.1만 |
|---|
| 2026.06.30 | ₩16,443 | ₩16,664 | ₩16,330 | ₩16,617 | +1.06% | 167.3만 |
|---|
| 2026.06.29 | ₩16,203 | ₩16,383 | ₩15,929 | ₩16,297 | +0.58% | 223.7만 |
|---|
| 2026.06.26 | ₩16,136 | ₩16,315 | ₩15,996 | ₩16,069 | -0.41% | 311.5만 |
|---|
| 2026.06.25 | ₩16,684 | ₩16,697 | ₩16,049 | ₩16,337 | -2.08% | 371.5만 |
|---|
| 2026.06.24 | ₩16,791 | ₩16,902 | ₩16,524 | ₩16,697 | -0.56% | 335.6만 |
|---|
| 2026.06.23 | ₩16,951 | ₩17,043 | ₩16,764 | ₩16,777 | -1.02% | 288.5만 |
|---|
| 2026.06.22 | ₩17,485 | ₩17,672 | ₩17,298 | ₩17,338 | -0.84% | 244.3만 |
|---|
| 2026.06.18 | ₩17,312 | ₩17,532 | ₩17,270 | ₩17,472 | +0.93% | 234.2만 |
|---|
| 2026.06.17 | ₩17,499 | ₩17,539 | ₩17,218 | ₩17,312 | -1.07% | 192.3만 |
|---|
| 2026.06.16 | ₩17,632 | ₩17,632 | ₩17,425 | ₩17,445 | -1.06% | 151.5만 |
|---|
| 2026.06.15 | ₩17,485 | ₩17,699 | ₩17,459 | ₩17,659 | +0.99% | 266.5만 |
|---|
| 2026.06.12 | ₩17,232 | ₩17,365 | ₩17,111 | ₩17,232 | 0.00% | 232.2만 |
|---|
| 2026.06.11 | ₩17,004 | ₩17,272 | ₩16,811 | ₩17,218 | +1.26% | 327.8만 |
|---|
| 2026.06.10 | ₩17,325 | ₩17,525 | ₩16,978 | ₩17,018 | -1.77% | 258.9만 |
|---|
| 2026.06.09 | ₩17,739 | ₩17,793 | ₩16,924 | ₩17,579 | -0.90% | 441.3만 |
|---|
| 2026.06.08 | ₩17,699 | ₩17,712 | ₩17,425 | ₩17,619 | -0.45% | 218.6만 |
|---|
| 2026.06.05 | ₩18,073 | ₩18,086 | ₩17,278 | ₩17,365 | -3.92% | 509.3만 |
|---|
| 2026.06.04 | ₩18,060 | ₩18,414 | ₩17,833 | ₩18,287 | +1.26% | 281.3만 |
|---|
| 2026.06.03 | ₩18,647 | ₩18,654 | ₩18,200 | ₩18,233 | -2.22% | 268.1만 |
|---|
| 2026.06.02 | ₩18,981 | ₩19,269 | ₩18,567 | ₩18,647 | -1.76% | 382.8만 |
|---|
| 2026.06.01 | ₩18,207 | ₩18,794 | ₩18,207 | ₩18,768 | +3.08% | 446.2만 |
|---|
| 2026.05.29 | ₩18,167 | ₩18,347 | ₩17,926 | ₩17,926 | -1.32% | 395.1만 |
|---|
| 2026.05.28 | ₩17,966 | ₩18,207 | ₩17,938 | ₩18,113 | +0.82% | 220.1만 |
|---|
| 2026.05.27 | ₩18,314 | ₩18,314 | ₩17,882 | ₩18,180 | -0.73% | 317.4만 |
|---|
| 2026.05.26 | ₩18,487 | ₩18,587 | ₩18,133 | ₩18,340 | -0.79% | 335.8만 |
|---|
| 2026.05.22 | ₩18,781 | ₩18,781 | ₩18,327 | ₩18,380 | -2.13% | 333.3만 |
|---|
| 2026.05.21 | ₩18,821 | ₩19,249 | ₩18,501 | ₩18,661 | -0.85% | 457.6만 |
|---|
| 2026.05.20 | ₩19,048 | ₩19,262 | ₩18,855 | ₩19,088 | +0.21% | 357.4만 |
|---|
| 2026.05.19 | ₩18,781 | ₩19,128 | ₩18,641 | ₩18,848 | +0.36% | 336만 |
|---|
| 2026.05.18 | ₩19,449 | ₩19,502 | ₩18,674 | ₩18,968 | -2.47% | 473.5만 |
|---|
| 2026.05.15 | ₩19,436 | ₩19,609 | ₩19,142 | ₩19,155 | -1.44% | 443.4만 |
|---|
| 2026.05.14 | ₩19,502 | ₩19,957 | ₩19,462 | ₩19,903 | +2.05% | 333.5만 |
|---|
| 2026.05.13 | ₩19,396 | ₩19,569 | ₩19,210 | ₩19,462 | +0.34% | 289만 |
|---|
| 2026.05.12 | ₩19,048 | ₩19,355 | ₩18,808 | ₩19,182 | +0.70% | 268.1만 |
|---|
| 2026.05.11 | ₩18,728 | ₩19,262 | ₩18,701 | ₩19,088 | +1.93% | 313.8만 |
|---|
| 2026.05.08 | ₩18,701 | ₩18,968 | ₩18,641 | ₩18,808 | +0.57% | 324.7만 |
|---|
| 2026.05.07 | ₩18,380 | ₩18,754 | ₩18,314 | ₩18,567 | +1.02% | 299.6만 |
|---|
| 2026.05.06 | ₩18,006 | ₩18,581 | ₩17,966 | ₩18,554 | +3.04% | 352.9만 |
|---|
| 2026.05.05 | ₩17,993 | ₩18,073 | ₩17,753 | ₩17,793 | -1.11% | 216.6만 |
|---|
| 2026.05.04 | ₩17,993 | ₩18,147 | ₩17,644 | ₩17,953 | -0.22% | 311.7만 |
|---|
| 2026.05.01 | ₩18,140 | ₩18,247 | ₩17,805 | ₩17,913 | -1.25% | 314.1만 |
|---|
| 2026.04.30 | ₩18,834 | ₩18,834 | ₩17,913 | ₩17,980 | -4.54% | 656.6만 |
|---|
| 2026.04.29 | ₩19,235 | ₩19,235 | ₩18,881 | ₩19,008 | -1.18% | 365만 |
|---|
| 2026.04.28 | ₩18,995 | ₩19,369 | ₩18,875 | ₩19,262 | +1.41% | 424.4만 |
|---|
| 2026.04.27 | ₩18,968 | ₩19,502 | ₩18,821 | ₩19,476 | +2.68% | 346.2만 |
|---|
| 2026.04.24 | ₩18,554 | ₩19,082 | ₩18,514 | ₩18,875 | +1.73% | 569.7만 |
|---|
| 2026.04.23 | ₩18,634 | ₩18,701 | ₩18,267 | ₩18,460 | -0.93% | 292.7만 |
|---|
| 2026.04.22 | ₩18,714 | ₩18,808 | ₩18,595 | ₩18,794 | +0.43% | 228.3만 |
|---|
| 2026.04.21 | ₩18,768 | ₩18,794 | ₩18,541 | ₩18,594 | -0.93% | 398.1만 |
|---|
| 2026.04.20 | ₩18,621 | ₩18,754 | ₩18,454 | ₩18,754 | +0.72% | 208.8만 |
|---|
| 2026.04.17 | ₩18,567 | ₩18,728 | ₩18,554 | ₩18,728 | +0.86% | 469.1만 |
|---|
| 2026.04.16 | ₩18,440 | ₩18,569 | ₩18,300 | ₩18,447 | +0.04% | 418.1만 |
|---|
| 2026.04.15 | ₩18,487 | ₩18,774 | ₩18,434 | ₩18,661 | +0.94% | 622.8만 |
|---|
| 2026.04.14 | ₩18,147 | ₩18,501 | ₩18,123 | ₩18,487 | +1.88% | 367.1만 |
|---|
| 2026.04.13 | ₩17,806 | ₩18,060 | ₩17,806 | ₩18,020 | +1.20% | 331만 |
|---|
| 2026.04.10 | ₩17,699 | ₩18,086 | ₩17,699 | ₩17,966 | +1.51% | 534.8만 |
|---|
| 2026.04.09 | ₩17,579 | ₩17,692 | ₩17,475 | ₩17,672 | +0.53% | 382.3만 |
|---|
| 2026.04.08 | ₩17,899 | ₩17,953 | ₩17,592 | ₩17,712 | -1.04% | 587.8만 |
|---|
| 2026.04.07 | ₩17,312 | ₩17,465 | ₩17,151 | ₩17,459 | +0.85% | 568.4만 |
|---|
| 2026.04.06 | ₩17,392 | ₩17,445 | ₩17,298 | ₩17,419 | +0.15% | 529만 |
|---|
| 2026.04.02 | ₩17,045 | ₩17,399 | ₩17,018 | ₩17,392 | +2.04% | 548.3만 |
|---|
| 2026.04.01 | ₩17,432 | ₩17,539 | ₩17,392 | ₩17,459 | +0.15% | 510.8만 |
|---|
| 2026.03.31 | ₩16,724 | ₩17,378 | ₩16,724 | ₩17,338 | +3.67% | 1087.2만 |
|---|
| 2026.03.30 | ₩16,858 | ₩16,938 | ₩16,484 | ₩16,537 | -1.90% | 1161.9만 |
|---|
| 2026.03.27 | ₩17,004 | ₩17,058 | ₩16,711 | ₩16,751 | -1.49% | 749.6만 |
|---|
| 2026.03.26 | ₩17,539 | ₩17,552 | ₩17,071 | ₩17,071 | -2.67% | 608.3만 |
|---|
| 2026.03.25 | ₩17,739 | ₩18,013 | ₩17,719 | ₩17,886 | +0.83% | 749.6만 |
|---|
| 2026.03.24 | ₩17,525 | ₩17,655 | ₩17,459 | ₩17,566 | +0.23% | 761만 |
|---|
| 2026.03.23 | ₩17,672 | ₩17,793 | ₩17,499 | ₩17,579 | -0.53% | 846.3만 |
|---|
| 2026.03.20 | ₩17,819 | ₩17,819 | ₩17,205 | ₩17,312 | -2.85% | 725.3만 |
|---|
| 2026.03.19 | ₩17,793 | ₩17,953 | ₩17,545 | ₩17,819 | +0.15% | 566.5만 |
|---|
| 2026.03.18 | ₩18,300 | ₩18,380 | ₩18,156 | ₩18,180 | -0.66% | 509.7만 |
|---|
| 2026.03.17 | ₩18,460 | ₩18,467 | ₩18,220 | ₩18,273 | -1.01% | 326.2만 |
|---|
| 2026.03.16 | ₩18,240 | ₩18,708 | ₩18,160 | ₩18,287 | +0.26% | 527.5만 |
|---|
| 2026.03.13 | ₩18,340 | ₩18,440 | ₩18,020 | ₩18,060 | -1.53% | 669.1만 |
|---|
| 2026.03.12 | ₩18,300 | ₩18,348 | ₩18,113 | ₩18,247 | -0.29% | 537.8만 |
|---|
| 2026.03.11 | ₩18,514 | ₩18,627 | ₩18,434 | ₩18,567 | +0.29% | 407만 |
|---|
| 2026.03.10 | ₩18,233 | ₩18,541 | ₩18,233 | ₩18,434 | +1.10% | 450.4만 |
|---|
| 2026.03.09 | ₩17,766 | ₩18,273 | ₩17,646 | ₩18,247 | +2.71% | 469만 |
|---|
| 2026.03.06 | ₩17,980 | ₩18,220 | ₩17,726 | ₩17,793 | -1.04% | 517.4만 |
|---|
| 2026.03.05 | ₩18,100 | ₩18,327 | ₩17,798 | ₩18,273 | +0.96% | 687.1만 |
|---|
| 2026.03.04 | ₩18,193 | ₩18,494 | ₩18,127 | ₩18,380 | +1.03% | 365.8만 |
|---|
| 2026.03.03 | ₩17,926 | ₩18,167 | ₩17,793 | ₩18,086 | +0.89% | 378.2만 |
|---|
| 2026.03.02 | ₩17,579 | ₩18,334 | ₩17,539 | ₩18,247 | +3.80% | 519.2만 |
|---|
| 2026.02.27 | ₩18,167 | ₩18,273 | ₩17,726 | ₩17,766 | -2.21% | 847.1만 |
|---|
| 2026.02.26 | ₩19,209 | ₩19,222 | ₩18,420 | ₩18,487 | -3.76% | 878.8만 |
|---|
| 2026.02.25 | ₩19,235 | ₩19,516 | ₩19,209 | ₩19,369 | +0.69% | 753만 |
|---|
| 2026.02.24 | ₩19,008 | ₩19,209 | ₩18,701 | ₩19,128 | +0.63% | 701.1만 |
|---|
| 2026.02.23 | ₩18,995 | ₩19,222 | ₩18,871 | ₩18,995 | 0.00% | 799.8만 |
|---|
| 2026.02.20 | ₩18,594 | ₩18,935 | ₩18,567 | ₩18,875 | +1.51% | 810.7만 |
|---|
| 2026.02.19 | ₩18,647 | ₩18,768 | ₩18,527 | ₩18,714 | +0.36% | 550.7만 |
|---|
| 2026.02.18 | ₩18,875 | ₩19,062 | ₩18,728 | ₩18,834 | -0.21% | 415.4만 |
|---|
| 2026.02.17 | ₩18,207 | ₩18,733 | ₩17,980 | ₩18,541 | +1.83% | 414.9만 |
|---|
| 2026.02.13 | ₩18,754 | ₩18,754 | ₩18,207 | ₩18,327 | -2.28% | 435.2만 |
|---|
| 2026.02.12 | ₩19,182 | ₩19,235 | ₩18,647 | ₩18,688 | -2.58% | 324.5만 |
|---|
| 2026.02.11 | ₩19,262 | ₩19,369 | ₩18,968 | ₩19,075 | -0.97% | 451.8만 |
|---|
| 2026.02.10 | ₩19,209 | ₩19,329 | ₩18,928 | ₩18,941 | -1.39% | 324.9만 |
|---|
| 2026.02.09 | ₩18,607 | ₩19,442 | ₩18,607 | ₩19,088 | +2.58% | 510.6만 |
|---|
| 2026.02.06 | ₩17,953 | ₩18,848 | ₩17,793 | ₩18,701 | +4.17% | 598.4만 |
|---|
| 2026.02.05 | ₩17,799 | ₩18,006 | ₩17,472 | ₩17,552 | -1.39% | 909만 |
|---|
| 2026.02.04 | ₩18,434 | ₩18,434 | ₩17,652 | ₩17,886 | -2.97% | 535.5만 |
|---|
| 2026.02.03 | ₩19,108 | ₩19,108 | ₩18,100 | ₩18,514 | -3.11% | 608.4만 |
|---|
| 2026.02.02 | ₩19,182 | ₩19,442 | ₩18,961 | ₩19,048 | -0.70% | 488.4만 |
|---|
| 2026.01.30 | ₩19,489 | ₩19,729 | ₩19,355 | ₩19,516 | +0.14% | 559만 |
|---|
| 2026.01.29 | ₩19,496 | ₩19,676 | ₩19,155 | ₩19,596 | +0.51% | 536만 |
|---|
| 2026.01.28 | ₩19,663 | ₩19,743 | ₩19,556 | ₩19,663 | 0.00% | 317.5만 |
|---|
| 2026.01.27 | ₩19,355 | ₩19,569 | ₩19,249 | ₩19,462 | +0.55% | 306.1만 |
|---|
| 2026.01.26 | ₩19,355 | ₩19,509 | ₩19,262 | ₩19,289 | -0.35% | 481.5만 |
|---|
| 2026.01.23 | ₩19,329 | ₩19,542 | ₩19,315 | ₩19,369 | +0.21% | 437.2만 |
|---|
| 2026.01.22 | ₩19,128 | ₩19,275 | ₩19,062 | ₩19,142 | +0.07% | 482.4만 |
|---|
| 2026.01.21 | ₩18,688 | ₩19,314 | ₩18,621 | ₩19,142 | +2.43% | 572.7만 |
|---|
| 2026.01.20 | ₩18,928 | ₩18,981 | ₩18,547 | ₩18,581 | -1.83% | 646.5만 |
|---|
| 2026.01.16 | ₩19,449 | ₩19,536 | ₩19,309 | ₩19,315 | -0.69% | 489.7만 |
|---|
| 2026.01.15 | ₩19,235 | ₩19,476 | ₩19,222 | ₩19,315 | +0.42% | 579.9만 |
|---|
| 2026.01.14 | ₩19,209 | ₩19,209 | ₩18,861 | ₩19,102 | -0.56% | 632.3만 |
|---|
| 2026.01.13 | ₩19,222 | ₩19,449 | ₩19,082 | ₩19,302 | +0.42% | 593.6만 |
|---|
| 2026.01.12 | ₩19,022 | ₩19,369 | ₩19,022 | ₩19,182 | +0.84% | 618.8만 |
|---|
| 2026.01.09 | ₩19,209 | ₩19,302 | ₩19,062 | ₩19,182 | -0.14% | 414.5만 |
|---|
| 2026.01.08 | ₩19,516 | ₩19,569 | ₩19,066 | ₩19,195 | -1.64% | 624.5만 |
|---|
| 2026.01.07 | ₩19,583 | ₩19,816 | ₩19,436 | ₩19,689 | +0.55% | 598.6만 |
|---|
| 2026.01.06 | ₩19,676 | ₩19,836 | ₩19,449 | ₩19,489 | -0.95% | 729.7만 |
|---|
| 2026.01.05 | ₩19,770 | ₩19,914 | ₩19,342 | ₩19,502 | -1.35% | 644.2만 |
|---|
| 2026.01.02 | ₩19,596 | ₩19,782 | ₩19,476 | ₩19,529 | -0.34% | 537만 |
|---|
| 2025.12.31 | ₩19,756 | ₩19,834 | ₩19,502 | ₩19,516 | -1.22% | 512.2만 |
|---|
| 2025.12.30 | ₩19,609 | ₩19,689 | ₩19,522 | ₩19,583 | -0.14% | 401.3만 |
|---|
| 2025.12.29 | ₩19,556 | ₩19,636 | ₩19,396 | ₩19,636 | +0.41% | 426.9만 |
|---|
| 2025.12.26 | ₩19,703 | ₩19,942 | ₩19,703 | ₩19,770 | +0.34% | 508.8만 |
|---|
| 2025.12.24 | ₩19,743 | ₩19,783 | ₩19,596 | ₩19,783 | +0.20% | 373.4만 |
|---|
| 2025.12.23 | ₩19,289 | ₩19,836 | ₩19,289 | ₩19,823 | +2.77% | 862만 |
|---|
| 2025.12.22 | ₩19,409 | ₩19,409 | ₩19,275 | ₩19,355 | -0.28% | 572.3만 |
|---|
| 2025.12.19 | ₩18,808 | ₩19,195 | ₩18,808 | ₩19,168 | +1.92% | 823.5만 |
|---|
| 2025.12.18 | ₩18,647 | ₩18,804 | ₩18,419 | ₩18,607 | -0.21% | 537.7만 |
|---|
| 2025.12.17 | ₩18,995 | ₩19,008 | ₩18,399 | ₩18,474 | -2.74% | 831.1만 |
|---|
| 2025.12.16 | ₩18,968 | ₩19,155 | ₩18,861 | ₩19,115 | +0.77% | 497.9만 |
|---|
| 2025.12.15 | ₩19,115 | ₩19,142 | ₩18,834 | ₩18,968 | -0.77% | 450.7만 |
|---|
| 2025.12.12 | ₩19,409 | ₩19,542 | ₩18,794 | ₩18,834 | -2.96% | 568.2만 |
|---|
| 2025.12.11 | ₩19,275 | ₩19,396 | ₩18,928 | ₩19,369 | +0.49% | 583만 |
|---|
| 2025.12.10 | ₩19,836 | ₩19,870 | ₩19,603 | ₩19,770 | -0.34% | 465.9만 |
|---|
| 2025.12.09 | ₩19,890 | ₩19,890 | ₩19,703 | ₩19,823 | -0.34% | 531.3만 |
|---|
| 2025.12.08 | ₩19,596 | ₩20,070 | ₩19,596 | ₩19,863 | +1.36% | 794만 |
|---|
| 2025.12.05 | ₩19,636 | ₩19,696 | ₩19,442 | ₩19,623 | -0.07% | 388.8만 |
|---|
| 2025.12.04 | ₩19,422 | ₩19,649 | ₩19,315 | ₩19,609 | +0.96% | 467.2만 |
|---|
| 2025.12.03 | ₩19,596 | ₩19,689 | ₩19,422 | ₩19,476 | -0.61% | 524.7만 |
|---|
| 2025.12.02 | ₩19,636 | ₩19,903 | ₩19,489 | ₩19,596 | -0.20% | 601.2만 |
|---|
| 2025.12.01 | ₩19,035 | ₩19,502 | ₩18,935 | ₩19,476 | +2.32% | 553.8만 |
|---|
| 2025.11.28 | ₩19,369 | ₩19,409 | ₩19,168 | ₩19,209 | -0.83% | 385.7만 |
|---|
| 2025.11.26 | ₩19,770 | ₩19,863 | ₩19,493 | ₩19,689 | -0.41% | 731.9만 |
|---|
| 2025.11.25 | ₩19,195 | ₩19,476 | ₩18,621 | ₩19,436 | +1.25% | 834.1만 |
|---|
| 2025.11.24 | ₩19,516 | ₩19,943 | ₩19,315 | ₩19,890 | +1.92% | 489.9만 |
|---|
| 2025.11.21 | ₩19,669 | ₩19,950 | ₩18,875 | ₩19,449 | -1.12% | 761.5만 |
|---|
| 2025.11.20 | ₩20,905 | ₩20,970 | ₩19,548 | ₩19,623 | -6.13% | 942.6만 |
|---|
| 2025.11.19 | ₩20,063 | ₩20,384 | ₩19,937 | ₩20,304 | +1.20% | 571.6만 |
|---|
| 2025.11.18 | ₩19,970 | ₩20,065 | ₩19,604 | ₩19,756 | -1.07% | 546.9만 |
|---|
| 2025.11.17 | ₩20,224 | ₩20,478 | ₩20,050 | ₩20,264 | +0.20% | 492.8만 |
|---|
| 2025.11.14 | ₩19,823 | ₩20,638 | ₩19,643 | ₩20,584 | +3.84% | 480.9만 |
|---|
| 2025.11.13 | ₩20,598 | ₩20,644 | ₩19,957 | ₩20,277 | -1.56% | 483.2만 |
|---|
| 2025.11.12 | ₩21,105 | ₩21,119 | ₩20,798 | ₩21,012 | -0.44% | 472.2만 |
|---|
| 2025.11.11 | ₩21,039 | ₩21,057 | ₩20,765 | ₩20,932 | -0.51% | 728.3만 |
|---|
| 2025.11.10 | ₩21,025 | ₩21,372 | ₩20,918 | ₩21,306 | +1.33% | 693.6만 |
|---|
| 2025.11.07 | ₩20,170 | ₩20,478 | ₩19,583 | ₩20,478 | +1.52% | 1105.7만 |
|---|
| 2025.11.06 | ₩21,386 | ₩21,493 | ₩20,317 | ₩20,504 | -4.12% | 1021.2만 |
|---|
| 2025.11.05 | ₩22,027 | ₩22,454 | ₩21,633 | ₩21,640 | -1.76% | 652.2만 |
|---|
| 2025.11.04 | ₩22,441 | ₩22,521 | ₩21,947 | ₩22,027 | -1.85% | 557.5만 |
|---|
| 2025.11.03 | ₩22,828 | ₩23,096 | ₩22,708 | ₩22,762 | -0.29% | 698.8만 |
|---|
| 2025.10.31 | ₩22,668 | ₩22,788 | ₩22,348 | ₩22,361 | -1.36% | 670.2만 |
|---|
| 2025.10.30 | ₩22,575 | ₩22,641 | ₩22,287 | ₩22,414 | -0.71% | 648.3만 |
|---|
| 2025.10.29 | ₩23,069 | ₩23,470 | ₩22,815 | ₩22,989 | -0.35% | 1479.1만 |
|---|
| 2025.10.28 | ₩21,787 | ₩22,655 | ₩21,725 | ₩22,454 | +3.07% | 1189.1만 |
|---|
| 2025.10.27 | ₩21,546 | ₩21,706 | ₩21,439 | ₩21,666 | +0.56% | 771.7만 |
|---|
| 2025.10.24 | ₩21,012 | ₩21,342 | ₩21,002 | ₩21,239 | +1.08% | 766.2만 |
|---|
| 2025.10.23 | ₩20,678 | ₩20,945 | ₩20,600 | ₩20,852 | +0.84% | 751.4만 |
|---|
| 2025.10.22 | ₩20,892 | ₩21,100 | ₩20,417 | ₩20,798 | -0.45% | 831.7만 |
|---|
| 2025.10.21 | ₩20,998 | ₩21,018 | ₩20,725 | ₩20,878 | -0.57% | 620.2만 |
|---|
| 2025.10.20 | ₩20,985 | ₩21,187 | ₩20,890 | ₩20,958 | -0.13% | 573.4만 |
|---|
| 2025.10.17 | ₩20,624 | ₩21,052 | ₩20,624 | ₩20,985 | +1.75% | 788만 |
|---|
| 2025.10.16 | ₩20,852 | ₩20,985 | ₩20,611 | ₩20,811 | -0.19% | 865.5만 |
|---|
| 2025.10.15 | ₩21,266 | ₩21,279 | ₩20,451 | ₩20,731 | -2.51% | 972.2만 |
|---|
| 2025.10.14 | ₩21,292 | ₩21,292 | ₩20,731 | ₩20,771 | -2.45% | 1006.7만 |
|---|
| 2025.10.13 | ₩21,546 | ₩21,746 | ₩21,372 | ₩21,600 | +0.25% | 835.9만 |
|---|
| 2025.10.10 | ₩22,080 | ₩22,241 | ₩21,039 | ₩21,052 | -4.66% | 1387.4만 |
|---|