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 | ₩17,067 | ₩17,081 | ₩16,786 | ₩16,813 | -1.49% | 159.4만 |
| 2026.10.08 | ₩17,174 | ₩17,274 | ₩16,840 | ₩16,880 | -1.71% | 197.7만 |
| 2026.10.07 | ₩17,361 | ₩17,455 | ₩17,335 | ₩17,402 | +0.23% | 112.9만 |
| 2026.10.06 | ₩17,535 | ₩17,629 | ₩17,442 | ₩17,455 | -0.46% | 169.2만 |
| 2026.10.05 | ₩17,254 | ₩17,475 | ₩17,208 | ₩17,415 | +0.93% | 176.8만 |
| 2026.10.02 | ₩17,241 | ₩17,375 | ₩17,134 | ₩17,161 | -0.47% | 275.6만 |
| 2026.10.01 | ₩17,000 | ₩17,087 | ₩16,933 | ₩17,040 | +0.24% | 123.7만 |
| 2026.09.30 | ₩17,081 | ₩17,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,040 |
| -0.23% |
| 150.1만 |
| 2026.09.29 | ₩17,121 | ₩17,248 | ₩16,974 | ₩16,987 | -0.78% | 154.8만 |
|---|
| 2026.09.28 | ₩17,067 | ₩17,268 | ₩17,007 | ₩17,054 | -0.08% | 225만 |
|---|
| 2026.09.25 | ₩16,826 | ₩16,853 | ₩16,760 | ₩16,840 | +0.08% | 165.3만 |
|---|
| 2026.09.24 | ₩16,679 | ₩16,786 | ₩16,612 | ₩16,786 | +0.64% | 86만 |
|---|
| 2026.09.23 | ₩17,034 | ₩17,074 | ₩16,853 | ₩16,933 | -0.59% | 145.8만 |
|---|
| 2026.09.22 | ₩16,974 | ₩17,134 | ₩16,974 | ₩17,081 | +0.63% | 100.7만 |
|---|
| 2026.09.21 | ₩16,773 | ₩17,074 | ₩16,719 | ₩17,027 | +1.52% | 147.4만 |
|---|
| 2026.09.18 | ₩16,566 | ₩16,786 | ₩16,505 | ₩16,760 | +1.17% | 128.5만 |
|---|
| 2026.09.17 | ₩16,465 | ₩16,612 | ₩16,425 | ₩16,559 | +0.57% | 124.1만 |
|---|
| 2026.09.16 | ₩16,305 | ₩16,485 | ₩16,204 | ₩16,305 | 0.00% | 153.9만 |
|---|
| 2026.09.15 | ₩16,218 | ₩16,278 | ₩16,100 | ₩16,144 | -0.45% | 280.7만 |
|---|
| 2026.09.14 | ₩16,117 | ₩16,198 | ₩15,930 | ₩16,077 | -0.25% | 312.1만 |
|---|
| 2026.09.11 | ₩16,760 | ₩16,768 | ₩16,532 | ₩16,545 | -1.28% | 225.8만 |
|---|
| 2026.09.10 | ₩16,679 | ₩16,719 | ₩16,452 | ₩16,519 | -0.96% | 291.9만 |
|---|
| 2026.09.09 | ₩17,134 | ₩17,181 | ₩17,014 | ₩17,054 | -0.47% | 156.8만 |
|---|
| 2026.09.08 | ₩17,509 | ₩17,562 | ₩17,101 | ₩17,147 | -2.06% | 153.8만 |
|---|
| 2026.09.04 | ₩17,388 | ₩17,602 | ₩17,335 | ₩17,361 | -0.15% | 196.8만 |
|---|
| 2026.09.03 | ₩17,147 | ₩17,381 | ₩17,081 | ₩17,281 | +0.78% | 143.4만 |
|---|
| 2026.09.02 | ₩16,853 | ₩17,381 | ₩16,800 | ₩17,188 | +1.98% | 274.6만 |
|---|
| 2026.09.01 | ₩16,679 | ₩16,920 | ₩16,545 | ₩16,719 | +0.24% | 183.5만 |
|---|
| 2026.08.31 | ₩16,773 | ₩16,974 | ₩16,612 | ₩16,933 | +0.96% | 110.8만 |
|---|
| 2026.08.28 | ₩17,301 | ₩17,395 | ₩16,652 | ₩16,693 | -3.52% | 533.7만 |
|---|
| 2026.08.27 | ₩17,081 | ₩17,462 | ₩17,027 | ₩17,321 | +1.41% | 346.7만 |
|---|
| 2026.08.26 | ₩16,572 | ₩16,599 | ₩16,318 | ₩16,372 | -1.21% | 187.2만 |
|---|
| 2026.08.25 | ₩16,398 | ₩16,679 | ₩16,385 | ₩16,572 | +1.06% | 119.6만 |
|---|
| 2026.08.24 | ₩16,753 | ₩16,753 | ₩16,198 | ₩16,265 | -2.91% | 213.6만 |
|---|
| 2026.08.21 | ₩17,027 | ₩17,027 | ₩16,666 | ₩16,679 | -2.04% | 138.2만 |
|---|
| 2026.08.20 | ₩16,967 | ₩17,047 | ₩16,753 | ₩16,840 | -0.75% | 139.7만 |
|---|
| 2026.08.19 | ₩17,295 | ₩17,388 | ₩16,987 | ₩17,040 | -1.47% | 158.7만 |
|---|
| 2026.08.18 | ₩17,254 | ₩17,315 | ₩17,121 | ₩17,188 | -0.39% | 214.8만 |
|---|
| 2026.08.17 | ₩17,589 | ₩17,662 | ₩17,509 | ₩17,509 | -0.46% | 138.3만 |
|---|
| 2026.08.14 | ₩17,495 | ₩17,569 | ₩17,442 | ₩17,509 | +0.08% | 126.8만 |
|---|
| 2026.08.13 | ₩17,388 | ₩17,509 | ₩17,348 | ₩17,442 | +0.31% | 136.7만 |
|---|
| 2026.08.12 | ₩17,228 | ₩17,509 | ₩17,221 | ₩17,468 | +1.40% | 161.4만 |
|---|
| 2026.08.11 | ₩17,268 | ₩17,295 | ₩16,953 | ₩17,040 | -1.32% | 111.9만 |
|---|
| 2026.08.10 | ₩17,388 | ₩17,428 | ₩16,960 | ₩17,027 | -2.08% | 139.9만 |
|---|
| 2026.08.07 | ₩17,228 | ₩17,448 | ₩17,214 | ₩17,388 | +0.93% | 203만 |
|---|
| 2026.08.06 | ₩17,208 | ₩17,388 | ₩16,974 | ₩17,094 | -0.66% | 235.5만 |
|---|
| 2026.08.05 | ₩17,054 | ₩17,422 | ₩17,054 | ₩17,228 | +1.02% | 239.9만 |
|---|
| 2026.08.04 | ₩16,693 | ₩16,826 | ₩16,586 | ₩16,760 | +0.40% | 193.8만 |
|---|
| 2026.08.03 | ₩15,957 | ₩16,572 | ₩15,893 | ₩16,452 | +3.10% | 212.6만 |
|---|
| 2026.07.31 | ₩16,024 | ₩16,184 | ₩15,743 | ₩16,131 | +0.67% | 227.9만 |
|---|
| 2026.07.30 | ₩15,596 | ₩15,903 | ₩15,477 | ₩15,743 | +0.94% | 204만 |
|---|
| 2026.07.29 | ₩15,970 | ₩16,057 | ₩15,489 | ₩15,489 | -3.02% | 230.8만 |
|---|
| 2026.07.28 | ₩15,877 | ₩16,184 | ₩15,716 | ₩16,064 | +1.18% | 262.1만 |
|---|
| 2026.07.27 | ₩16,826 | ₩16,867 | ₩15,917 | ₩16,010 | -4.85% | 311.8만 |
|---|
| 2026.07.24 | ₩16,746 | ₩17,014 | ₩16,619 | ₩16,760 | +0.08% | 263.4만 |
|---|
| 2026.07.23 | ₩16,813 | ₩16,907 | ₩16,659 | ₩16,813 | 0.00% | 144.3만 |
|---|
| 2026.07.22 | ₩16,760 | ₩17,214 | ₩16,726 | ₩17,107 | +2.08% | 153.9만 |
|---|
| 2026.07.21 | ₩16,826 | ₩16,907 | ₩16,639 | ₩16,880 | +0.32% | 344.6만 |
|---|
| 2026.07.20 | ₩16,693 | ₩16,833 | ₩16,519 | ₩16,599 | -0.56% | 175.2만 |
|---|
| 2026.07.17 | ₩16,492 | ₩16,769 | ₩16,119 | ₩16,532 | +0.24% | 273.7만 |
|---|
| 2026.07.16 | ₩16,893 | ₩16,974 | ₩16,706 | ₩16,813 | -0.48% | 179.8만 |
|---|
| 2026.07.15 | ₩17,134 | ₩17,254 | ₩16,833 | ₩17,161 | +0.16% | 195.1만 |
|---|
| 2026.07.14 | ₩16,880 | ₩17,174 | ₩16,666 | ₩17,121 | +1.43% | 156.9만 |
|---|
| 2026.07.13 | ₩16,947 | ₩17,060 | ₩16,612 | ₩16,626 | -1.89% | 220.7만 |
|---|
| 2026.07.10 | ₩16,572 | ₩17,081 | ₩16,572 | ₩17,054 | +2.91% | 321.8만 |
|---|
| 2026.07.09 | ₩16,719 | ₩16,739 | ₩16,386 | ₩16,612 | -0.64% | 184.1만 |
|---|
| 2026.07.08 | ₩16,285 | ₩16,900 | ₩16,285 | ₩16,853 | +3.49% | 237.7만 |
|---|
| 2026.07.07 | ₩16,104 | ₩16,505 | ₩15,997 | ₩16,412 | +1.91% | 227.9만 |
|---|
| 2026.07.06 | ₩16,224 | ₩16,432 | ₩16,204 | ₩16,305 | +0.49% | 200.1만 |
|---|
| 2026.07.02 | ₩16,385 | ₩16,599 | ₩16,051 | ₩16,211 | -1.06% | 279.7만 |
|---|
| 2026.07.01 | ₩16,438 | ₩16,693 | ₩16,238 | ₩16,559 | +0.73% | 208.1만 |
|---|
| 2026.06.30 | ₩16,465 | ₩16,686 | ₩16,352 | ₩16,639 | +1.06% | 167.3만 |
|---|
| 2026.06.29 | ₩16,224 | ₩16,405 | ₩15,950 | ₩16,318 | +0.58% | 223.7만 |
|---|
| 2026.06.26 | ₩16,158 | ₩16,337 | ₩16,017 | ₩16,091 | -0.41% | 311.5만 |
|---|
| 2026.06.25 | ₩16,706 | ₩16,719 | ₩16,071 | ₩16,358 | -2.08% | 371.5만 |
|---|
| 2026.06.24 | ₩16,813 | ₩16,924 | ₩16,545 | ₩16,719 | -0.56% | 335.6만 |
|---|
| 2026.06.23 | ₩16,974 | ₩17,066 | ₩16,786 | ₩16,800 | -1.02% | 288.5만 |
|---|
| 2026.06.22 | ₩17,509 | ₩17,696 | ₩17,321 | ₩17,361 | -0.84% | 244.3만 |
|---|
| 2026.06.18 | ₩17,335 | ₩17,555 | ₩17,293 | ₩17,495 | +0.93% | 234.2만 |
|---|
| 2026.06.17 | ₩17,522 | ₩17,562 | ₩17,241 | ₩17,335 | -1.07% | 192.3만 |
|---|
| 2026.06.16 | ₩17,656 | ₩17,656 | ₩17,448 | ₩17,468 | -1.06% | 151.5만 |
|---|
| 2026.06.15 | ₩17,509 | ₩17,723 | ₩17,482 | ₩17,682 | +0.99% | 266.5만 |
|---|
| 2026.06.12 | ₩17,254 | ₩17,388 | ₩17,134 | ₩17,254 | 0.00% | 232.2만 |
|---|
| 2026.06.11 | ₩17,027 | ₩17,295 | ₩16,833 | ₩17,241 | +1.26% | 327.8만 |
|---|
| 2026.06.10 | ₩17,348 | ₩17,549 | ₩17,000 | ₩17,040 | -1.77% | 258.9만 |
|---|
| 2026.06.09 | ₩17,763 | ₩17,816 | ₩16,947 | ₩17,602 | -0.90% | 441.3만 |
|---|
| 2026.06.08 | ₩17,723 | ₩17,736 | ₩17,448 | ₩17,642 | -0.45% | 218.6만 |
|---|
| 2026.06.05 | ₩18,097 | ₩18,110 | ₩17,301 | ₩17,388 | -3.92% | 509.3만 |
|---|
| 2026.06.04 | ₩18,084 | ₩18,438 | ₩17,856 | ₩18,311 | +1.26% | 281.3만 |
|---|
| 2026.06.03 | ₩18,672 | ₩18,679 | ₩18,224 | ₩18,258 | -2.22% | 268.1만 |
|---|
| 2026.06.02 | ₩19,007 | ₩19,294 | ₩18,592 | ₩18,672 | -1.76% | 382.8만 |
|---|
| 2026.06.01 | ₩18,231 | ₩18,819 | ₩18,231 | ₩18,793 | +3.08% | 446.2만 |
|---|
| 2026.05.29 | ₩18,191 | ₩18,371 | ₩17,950 | ₩17,950 | -1.32% | 395.1만 |
|---|
| 2026.05.28 | ₩17,990 | ₩18,231 | ₩17,962 | ₩18,137 | +0.82% | 220.1만 |
|---|
| 2026.05.27 | ₩18,338 | ₩18,338 | ₩17,906 | ₩18,204 | -0.73% | 317.4만 |
|---|
| 2026.05.26 | ₩18,512 | ₩18,612 | ₩18,157 | ₩18,365 | -0.79% | 335.8만 |
|---|
| 2026.05.22 | ₩18,806 | ₩18,806 | ₩18,351 | ₩18,405 | -2.13% | 333.3만 |
|---|
| 2026.05.21 | ₩18,846 | ₩19,274 | ₩18,525 | ₩18,686 | -0.85% | 457.6만 |
|---|
| 2026.05.20 | ₩19,073 | ₩19,287 | ₩18,880 | ₩19,114 | +0.21% | 357.4만 |
|---|
| 2026.05.19 | ₩18,806 | ₩19,154 | ₩18,666 | ₩18,873 | +0.36% | 336만 |
|---|
| 2026.05.18 | ₩19,475 | ₩19,528 | ₩18,699 | ₩18,993 | -2.47% | 473.5만 |
|---|
| 2026.05.15 | ₩19,461 | ₩19,635 | ₩19,167 | ₩19,180 | -1.44% | 443.4만 |
|---|
| 2026.05.14 | ₩19,528 | ₩19,983 | ₩19,488 | ₩19,929 | +2.05% | 333.5만 |
|---|
| 2026.05.13 | ₩19,421 | ₩19,595 | ₩19,235 | ₩19,488 | +0.34% | 289만 |
|---|
| 2026.05.12 | ₩19,073 | ₩19,381 | ₩18,833 | ₩19,207 | +0.70% | 268.1만 |
|---|
| 2026.05.11 | ₩18,752 | ₩19,287 | ₩18,726 | ₩19,114 | +1.93% | 313.8만 |
|---|
| 2026.05.08 | ₩18,726 | ₩18,993 | ₩18,666 | ₩18,833 | +0.57% | 324.7만 |
|---|
| 2026.05.07 | ₩18,405 | ₩18,779 | ₩18,338 | ₩18,592 | +1.02% | 299.6만 |
|---|
| 2026.05.06 | ₩18,030 | ₩18,605 | ₩17,990 | ₩18,579 | +3.04% | 352.9만 |
|---|
| 2026.05.05 | ₩18,017 | ₩18,097 | ₩17,776 | ₩17,816 | -1.11% | 216.6만 |
|---|
| 2026.05.04 | ₩18,017 | ₩18,171 | ₩17,668 | ₩17,977 | -0.22% | 311.7만 |
|---|
| 2026.05.01 | ₩18,164 | ₩18,271 | ₩17,828 | ₩17,937 | -1.25% | 314.1만 |
|---|
| 2026.04.30 | ₩18,859 | ₩18,859 | ₩17,937 | ₩18,003 | -4.54% | 656.6만 |
|---|
| 2026.04.29 | ₩19,261 | ₩19,261 | ₩18,906 | ₩19,033 | -1.18% | 365만 |
|---|
| 2026.04.28 | ₩19,020 | ₩19,394 | ₩18,900 | ₩19,287 | +1.41% | 424.4만 |
|---|
| 2026.04.27 | ₩18,993 | ₩19,528 | ₩18,846 | ₩19,501 | +2.68% | 346.2만 |
|---|
| 2026.04.24 | ₩18,579 | ₩19,107 | ₩18,538 | ₩18,900 | +1.73% | 569.7만 |
|---|
| 2026.04.23 | ₩18,659 | ₩18,726 | ₩18,291 | ₩18,485 | -0.93% | 292.7만 |
|---|
| 2026.04.22 | ₩18,739 | ₩18,833 | ₩18,620 | ₩18,819 | +0.43% | 228.3만 |
|---|
| 2026.04.21 | ₩18,793 | ₩18,819 | ₩18,565 | ₩18,619 | -0.93% | 398.1만 |
|---|
| 2026.04.20 | ₩18,645 | ₩18,779 | ₩18,478 | ₩18,779 | +0.72% | 208.8만 |
|---|
| 2026.04.17 | ₩18,592 | ₩18,752 | ₩18,579 | ₩18,752 | +0.86% | 469.1만 |
|---|
| 2026.04.16 | ₩18,465 | ₩18,593 | ₩18,324 | ₩18,472 | +0.04% | 418.1만 |
|---|
| 2026.04.15 | ₩18,512 | ₩18,799 | ₩18,458 | ₩18,686 | +0.94% | 622.8만 |
|---|
| 2026.04.14 | ₩18,171 | ₩18,525 | ₩18,147 | ₩18,512 | +1.88% | 367.1만 |
|---|
| 2026.04.13 | ₩17,830 | ₩18,084 | ₩17,830 | ₩18,044 | +1.20% | 331만 |
|---|
| 2026.04.10 | ₩17,723 | ₩18,110 | ₩17,723 | ₩17,990 | +1.51% | 534.8만 |
|---|
| 2026.04.09 | ₩17,602 | ₩17,716 | ₩17,498 | ₩17,696 | +0.53% | 382.3만 |
|---|
| 2026.04.08 | ₩17,923 | ₩17,977 | ₩17,616 | ₩17,736 | -1.04% | 587.8만 |
|---|
| 2026.04.07 | ₩17,335 | ₩17,488 | ₩17,174 | ₩17,482 | +0.85% | 568.4만 |
|---|
| 2026.04.06 | ₩17,415 | ₩17,468 | ₩17,321 | ₩17,442 | +0.15% | 529만 |
|---|
| 2026.04.02 | ₩17,067 | ₩17,422 | ₩17,040 | ₩17,415 | +2.04% | 548.3만 |
|---|
| 2026.04.01 | ₩17,455 | ₩17,562 | ₩17,415 | ₩17,482 | +0.15% | 510.8만 |
|---|
| 2026.03.31 | ₩16,746 | ₩17,402 | ₩16,746 | ₩17,361 | +3.67% | 1087.2만 |
|---|
| 2026.03.30 | ₩16,880 | ₩16,960 | ₩16,505 | ₩16,559 | -1.90% | 1161.9만 |
|---|
| 2026.03.27 | ₩17,027 | ₩17,081 | ₩16,733 | ₩16,773 | -1.49% | 749.6만 |
|---|
| 2026.03.26 | ₩17,562 | ₩17,575 | ₩17,094 | ₩17,094 | -2.67% | 608.3만 |
|---|
| 2026.03.25 | ₩17,763 | ₩18,037 | ₩17,743 | ₩17,910 | +0.83% | 749.6만 |
|---|
| 2026.03.24 | ₩17,549 | ₩17,678 | ₩17,482 | ₩17,589 | +0.23% | 761만 |
|---|
| 2026.03.23 | ₩17,696 | ₩17,816 | ₩17,522 | ₩17,602 | -0.53% | 846.3만 |
|---|
| 2026.03.20 | ₩17,843 | ₩17,843 | ₩17,228 | ₩17,335 | -2.85% | 725.3만 |
|---|
| 2026.03.19 | ₩17,816 | ₩17,977 | ₩17,569 | ₩17,843 | +0.15% | 566.5만 |
|---|
| 2026.03.18 | ₩18,324 | ₩18,405 | ₩18,180 | ₩18,204 | -0.66% | 509.7만 |
|---|
| 2026.03.17 | ₩18,485 | ₩18,492 | ₩18,244 | ₩18,298 | -1.01% | 326.2만 |
|---|
| 2026.03.16 | ₩18,264 | ₩18,732 | ₩18,184 | ₩18,311 | +0.26% | 527.5만 |
|---|
| 2026.03.13 | ₩18,365 | ₩18,465 | ₩18,044 | ₩18,084 | -1.53% | 669.1만 |
|---|
| 2026.03.12 | ₩18,324 | ₩18,373 | ₩18,137 | ₩18,271 | -0.29% | 537.8만 |
|---|
| 2026.03.11 | ₩18,538 | ₩18,652 | ₩18,458 | ₩18,592 | +0.29% | 407만 |
|---|
| 2026.03.10 | ₩18,258 | ₩18,565 | ₩18,258 | ₩18,458 | +1.10% | 450.4만 |
|---|
| 2026.03.09 | ₩17,789 | ₩18,298 | ₩17,669 | ₩18,271 | +2.71% | 469만 |
|---|
| 2026.03.06 | ₩18,003 | ₩18,244 | ₩17,749 | ₩17,816 | -1.04% | 517.4만 |
|---|
| 2026.03.05 | ₩18,124 | ₩18,351 | ₩17,822 | ₩18,298 | +0.96% | 687.1만 |
|---|
| 2026.03.04 | ₩18,217 | ₩18,518 | ₩18,151 | ₩18,405 | +1.03% | 365.8만 |
|---|
| 2026.03.03 | ₩17,950 | ₩18,191 | ₩17,816 | ₩18,110 | +0.89% | 378.2만 |
|---|
| 2026.03.02 | ₩17,602 | ₩18,358 | ₩17,562 | ₩18,271 | +3.80% | 519.2만 |
|---|
| 2026.02.27 | ₩18,191 | ₩18,298 | ₩17,749 | ₩17,789 | -2.21% | 847.1만 |
|---|
| 2026.02.26 | ₩19,234 | ₩19,247 | ₩18,445 | ₩18,512 | -3.76% | 878.8만 |
|---|
| 2026.02.25 | ₩19,261 | ₩19,542 | ₩19,234 | ₩19,394 | +0.69% | 753만 |
|---|
| 2026.02.24 | ₩19,033 | ₩19,234 | ₩18,726 | ₩19,154 | +0.63% | 701.1만 |
|---|
| 2026.02.23 | ₩19,020 | ₩19,247 | ₩18,896 | ₩19,020 | 0.00% | 799.8만 |
|---|
| 2026.02.20 | ₩18,619 | ₩18,960 | ₩18,592 | ₩18,900 | +1.51% | 810.7만 |
|---|
| 2026.02.19 | ₩18,672 | ₩18,793 | ₩18,552 | ₩18,739 | +0.36% | 550.7만 |
|---|
| 2026.02.18 | ₩18,900 | ₩19,087 | ₩18,752 | ₩18,859 | -0.21% | 415.4만 |
|---|
| 2026.02.17 | ₩18,231 | ₩18,758 | ₩18,003 | ₩18,565 | +1.83% | 414.9만 |
|---|
| 2026.02.13 | ₩18,779 | ₩18,779 | ₩18,231 | ₩18,351 | -2.28% | 435.2만 |
|---|
| 2026.02.12 | ₩19,207 | ₩19,261 | ₩18,672 | ₩18,712 | -2.58% | 324.5만 |
|---|
| 2026.02.11 | ₩19,287 | ₩19,394 | ₩18,993 | ₩19,100 | -0.97% | 451.8만 |
|---|
| 2026.02.10 | ₩19,234 | ₩19,354 | ₩18,953 | ₩18,966 | -1.39% | 324.9만 |
|---|
| 2026.02.09 | ₩18,632 | ₩19,468 | ₩18,632 | ₩19,114 | +2.58% | 510.6만 |
|---|
| 2026.02.06 | ₩17,977 | ₩18,873 | ₩17,816 | ₩18,726 | +4.17% | 598.4만 |
|---|
| 2026.02.05 | ₩17,823 | ₩18,030 | ₩17,495 | ₩17,575 | -1.39% | 909만 |
|---|
| 2026.02.04 | ₩18,458 | ₩18,458 | ₩17,676 | ₩17,910 | -2.97% | 535.5만 |
|---|
| 2026.02.03 | ₩19,134 | ₩19,134 | ₩18,124 | ₩18,538 | -3.11% | 608.4만 |
|---|
| 2026.02.02 | ₩19,207 | ₩19,468 | ₩18,987 | ₩19,073 | -0.70% | 488.4만 |
|---|
| 2026.01.30 | ₩19,515 | ₩19,756 | ₩19,381 | ₩19,542 | +0.14% | 559만 |
|---|
| 2026.01.29 | ₩19,522 | ₩19,702 | ₩19,180 | ₩19,622 | +0.51% | 536만 |
|---|
| 2026.01.28 | ₩19,689 | ₩19,769 | ₩19,582 | ₩19,689 | 0.00% | 317.5만 |
|---|
| 2026.01.27 | ₩19,381 | ₩19,595 | ₩19,274 | ₩19,488 | +0.55% | 306.1만 |
|---|
| 2026.01.26 | ₩19,381 | ₩19,535 | ₩19,287 | ₩19,314 | -0.35% | 481.5만 |
|---|
| 2026.01.23 | ₩19,354 | ₩19,568 | ₩19,341 | ₩19,394 | +0.21% | 437.2만 |
|---|
| 2026.01.22 | ₩19,154 | ₩19,301 | ₩19,087 | ₩19,167 | +0.07% | 482.4만 |
|---|
| 2026.01.21 | ₩18,712 | ₩19,340 | ₩18,645 | ₩19,167 | +2.43% | 572.7만 |
|---|
| 2026.01.20 | ₩18,953 | ₩19,007 | ₩18,572 | ₩18,605 | -1.83% | 646.5만 |
|---|
| 2026.01.16 | ₩19,475 | ₩19,562 | ₩19,334 | ₩19,341 | -0.69% | 489.7만 |
|---|
| 2026.01.15 | ₩19,261 | ₩19,501 | ₩19,247 | ₩19,341 | +0.42% | 579.9만 |
|---|
| 2026.01.14 | ₩19,234 | ₩19,234 | ₩18,886 | ₩19,127 | -0.56% | 632.3만 |
|---|
| 2026.01.13 | ₩19,247 | ₩19,475 | ₩19,107 | ₩19,328 | +0.42% | 593.6만 |
|---|
| 2026.01.12 | ₩19,047 | ₩19,394 | ₩19,047 | ₩19,207 | +0.84% | 618.8만 |
|---|
| 2026.01.09 | ₩19,234 | ₩19,328 | ₩19,087 | ₩19,207 | -0.14% | 414.5만 |
|---|
| 2026.01.08 | ₩19,542 | ₩19,595 | ₩19,091 | ₩19,221 | -1.64% | 624.5만 |
|---|
| 2026.01.07 | ₩19,608 | ₩19,843 | ₩19,461 | ₩19,715 | +0.55% | 598.6만 |
|---|
| 2026.01.06 | ₩19,702 | ₩19,863 | ₩19,475 | ₩19,515 | -0.95% | 729.7만 |
|---|
| 2026.01.05 | ₩19,796 | ₩19,940 | ₩19,368 | ₩19,528 | -1.35% | 644.2만 |
|---|
| 2026.01.02 | ₩19,622 | ₩19,808 | ₩19,501 | ₩19,555 | -0.34% | 537만 |
|---|
| 2025.12.31 | ₩19,782 | ₩19,860 | ₩19,528 | ₩19,542 | -1.22% | 512.2만 |
|---|
| 2025.12.30 | ₩19,635 | ₩19,715 | ₩19,548 | ₩19,608 | -0.14% | 401.3만 |
|---|
| 2025.12.29 | ₩19,582 | ₩19,662 | ₩19,421 | ₩19,662 | +0.41% | 426.9만 |
|---|
| 2025.12.26 | ₩19,729 | ₩19,968 | ₩19,729 | ₩19,796 | +0.34% | 508.8만 |
|---|
| 2025.12.24 | ₩19,769 | ₩19,809 | ₩19,622 | ₩19,809 | +0.20% | 373.4만 |
|---|
| 2025.12.23 | ₩19,314 | ₩19,863 | ₩19,314 | ₩19,849 | +2.77% | 862만 |
|---|
| 2025.12.22 | ₩19,435 | ₩19,435 | ₩19,301 | ₩19,381 | -0.28% | 572.3만 |
|---|
| 2025.12.19 | ₩18,833 | ₩19,221 | ₩18,833 | ₩19,194 | +1.92% | 823.5만 |
|---|
| 2025.12.18 | ₩18,672 | ₩18,829 | ₩18,443 | ₩18,632 | -0.21% | 537.7만 |
|---|
| 2025.12.17 | ₩19,020 | ₩19,033 | ₩18,423 | ₩18,498 | -2.74% | 831.1만 |
|---|
| 2025.12.16 | ₩18,993 | ₩19,180 | ₩18,886 | ₩19,140 | +0.77% | 497.9만 |
|---|
| 2025.12.15 | ₩19,140 | ₩19,167 | ₩18,859 | ₩18,993 | -0.77% | 450.7만 |
|---|
| 2025.12.12 | ₩19,435 | ₩19,568 | ₩18,819 | ₩18,859 | -2.96% | 568.2만 |
|---|
| 2025.12.11 | ₩19,301 | ₩19,421 | ₩18,953 | ₩19,394 | +0.49% | 583만 |
|---|
| 2025.12.10 | ₩19,863 | ₩19,896 | ₩19,629 | ₩19,796 | -0.34% | 465.9만 |
|---|
| 2025.12.09 | ₩19,916 | ₩19,916 | ₩19,729 | ₩19,849 | -0.34% | 531.3만 |
|---|
| 2025.12.08 | ₩19,622 | ₩20,097 | ₩19,622 | ₩19,889 | +1.36% | 794만 |
|---|
| 2025.12.05 | ₩19,662 | ₩19,722 | ₩19,468 | ₩19,649 | -0.07% | 388.8만 |
|---|
| 2025.12.04 | ₩19,448 | ₩19,675 | ₩19,341 | ₩19,635 | +0.96% | 467.2만 |
|---|
| 2025.12.03 | ₩19,622 | ₩19,715 | ₩19,448 | ₩19,501 | -0.61% | 524.7만 |
|---|
| 2025.12.02 | ₩19,662 | ₩19,929 | ₩19,515 | ₩19,622 | -0.20% | 601.2만 |
|---|
| 2025.12.01 | ₩19,060 | ₩19,528 | ₩18,960 | ₩19,501 | +2.32% | 553.8만 |
|---|
| 2025.11.28 | ₩19,394 | ₩19,435 | ₩19,194 | ₩19,234 | -0.83% | 385.7만 |
|---|
| 2025.11.26 | ₩19,796 | ₩19,889 | ₩19,519 | ₩19,715 | -0.41% | 731.9만 |
|---|
| 2025.11.25 | ₩19,221 | ₩19,501 | ₩18,645 | ₩19,461 | +1.25% | 834.1만 |
|---|
| 2025.11.24 | ₩19,542 | ₩19,970 | ₩19,341 | ₩19,916 | +1.92% | 489.9만 |
|---|
| 2025.11.21 | ₩19,695 | ₩19,976 | ₩18,900 | ₩19,475 | -1.12% | 761.5만 |
|---|
| 2025.11.20 | ₩20,933 | ₩20,998 | ₩19,574 | ₩19,649 | -6.13% | 942.6만 |
|---|
| 2025.11.19 | ₩20,090 | ₩20,411 | ₩19,963 | ₩20,331 | +1.20% | 571.6만 |
|---|
| 2025.11.18 | ₩19,996 | ₩20,091 | ₩19,630 | ₩19,782 | -1.07% | 546.9만 |
|---|
| 2025.11.17 | ₩20,251 | ₩20,505 | ₩20,077 | ₩20,291 | +0.20% | 492.8만 |
|---|
| 2025.11.14 | ₩19,849 | ₩20,665 | ₩19,669 | ₩20,612 | +3.84% | 480.9만 |
|---|
| 2025.11.13 | ₩20,625 | ₩20,672 | ₩19,983 | ₩20,304 | -1.56% | 483.2만 |
|---|
| 2025.11.12 | ₩21,133 | ₩21,147 | ₩20,826 | ₩21,040 | -0.44% | 472.2만 |
|---|
| 2025.11.11 | ₩21,066 | ₩21,085 | ₩20,792 | ₩20,959 | -0.51% | 728.3만 |
|---|
| 2025.11.10 | ₩21,053 | ₩21,401 | ₩20,946 | ₩21,334 | +1.33% | 693.6만 |
|---|
| 2025.11.07 | ₩20,197 | ₩20,505 | ₩19,608 | ₩20,505 | +1.52% | 1105.7만 |
|---|
| 2025.11.06 | ₩21,414 | ₩21,521 | ₩20,344 | ₩20,531 | -4.12% | 1021.2만 |
|---|
| 2025.11.05 | ₩22,056 | ₩22,484 | ₩21,662 | ₩21,668 | -1.76% | 652.2만 |
|---|
| 2025.11.04 | ₩22,471 | ₩22,551 | ₩21,976 | ₩22,056 | -1.85% | 557.5만 |
|---|
| 2025.11.03 | ₩22,859 | ₩23,126 | ₩22,738 | ₩22,792 | -0.29% | 698.8만 |
|---|
| 2025.10.31 | ₩22,698 | ₩22,819 | ₩22,377 | ₩22,391 | -1.36% | 670.2만 |
|---|
| 2025.10.30 | ₩22,605 | ₩22,671 | ₩22,317 | ₩22,444 | -0.71% | 648.3만 |
|---|
| 2025.10.29 | ₩23,099 | ₩23,501 | ₩22,845 | ₩23,019 | -0.35% | 1479.1만 |
|---|
| 2025.10.28 | ₩21,815 | ₩22,685 | ₩21,754 | ₩22,484 | +3.07% | 1189.1만 |
|---|
| 2025.10.27 | ₩21,575 | ₩21,735 | ₩21,468 | ₩21,695 | +0.56% | 771.7만 |
|---|
| 2025.10.24 | ₩21,040 | ₩21,370 | ₩21,030 | ₩21,267 | +1.08% | 766.2만 |
|---|
| 2025.10.23 | ₩20,705 | ₩20,973 | ₩20,628 | ₩20,879 | +0.84% | 751.4만 |
|---|
| 2025.10.22 | ₩20,919 | ₩21,128 | ₩20,444 | ₩20,826 | -0.45% | 831.7만 |
|---|
| 2025.10.21 | ₩21,026 | ₩21,046 | ₩20,752 | ₩20,906 | -0.57% | 620.2만 |
|---|
| 2025.10.20 | ₩21,013 | ₩21,215 | ₩20,918 | ₩20,986 | -0.13% | 573.4만 |
|---|
| 2025.10.17 | ₩20,652 | ₩21,080 | ₩20,652 | ₩21,013 | +1.75% | 788만 |
|---|
| 2025.10.16 | ₩20,879 | ₩21,013 | ₩20,638 | ₩20,839 | -0.19% | 865.5만 |
|---|
| 2025.10.15 | ₩21,294 | ₩21,307 | ₩20,478 | ₩20,759 | -2.51% | 972.2만 |
|---|
| 2025.10.14 | ₩21,321 | ₩21,321 | ₩20,759 | ₩20,799 | -2.45% | 1006.7만 |
|---|
| 2025.10.13 | ₩21,575 | ₩21,775 | ₩21,401 | ₩21,628 | +0.25% | 835.9만 |
|---|
| 2025.10.10 | ₩22,110 | ₩22,270 | ₩21,066 | ₩21,080 | -4.66% | 1387.4만 |
|---|