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 | ₩17,031 | ₩17,045 | ₩16,751 | ₩16,778 | -1.49% | 159.4만 |
| 2026.10.08 | ₩17,138 | ₩17,238 | ₩16,805 | ₩16,845 | -1.71% | 197.7만 |
| 2026.10.07 | ₩17,325 | ₩17,418 | ₩17,298 | ₩17,365 | +0.23% | 112.9만 |
| 2026.10.06 | ₩17,499 | ₩17,592 | ₩17,405 | ₩17,418 | -0.46% | 169.2만 |
| 2026.10.05 | ₩17,218 | ₩17,439 | ₩17,172 | ₩17,378 | +0.93% | 176.8만 |
| 2026.10.02 | ₩17,205 | ₩17,338 | ₩17,098 | ₩17,125 | -0.47% | 275.6만 |
| 2026.10.01 | ₩16,965 | ₩17,051 | ₩16,898 | ₩17,005 | +0.24% | 123.7만 |
| 2026.09.30 | ₩17,045 | ₩17,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,005 |
| -0.23% |
| 150.1만 |
| 2026.09.29 | ₩17,085 | ₩17,212 | ₩16,938 | ₩16,951 | -0.78% | 154.8만 |
|---|
| 2026.09.28 | ₩17,031 | ₩17,232 | ₩16,971 | ₩17,018 | -0.08% | 225만 |
|---|
| 2026.09.25 | ₩16,791 | ₩16,818 | ₩16,724 | ₩16,805 | +0.08% | 165.3만 |
|---|
| 2026.09.24 | ₩16,644 | ₩16,751 | ₩16,578 | ₩16,751 | +0.64% | 86만 |
|---|
| 2026.09.23 | ₩16,998 | ₩17,038 | ₩16,818 | ₩16,898 | -0.59% | 145.8만 |
|---|
| 2026.09.22 | ₩16,938 | ₩17,098 | ₩16,938 | ₩17,045 | +0.63% | 100.7만 |
|---|
| 2026.09.21 | ₩16,738 | ₩17,038 | ₩16,684 | ₩16,991 | +1.52% | 147.4만 |
|---|
| 2026.09.18 | ₩16,531 | ₩16,751 | ₩16,471 | ₩16,724 | +1.17% | 128.5만 |
|---|
| 2026.09.17 | ₩16,431 | ₩16,578 | ₩16,391 | ₩16,524 | +0.57% | 124.1만 |
|---|
| 2026.09.16 | ₩16,271 | ₩16,451 | ₩16,170 | ₩16,271 | 0.00% | 153.9만 |
|---|
| 2026.09.15 | ₩16,184 | ₩16,244 | ₩16,066 | ₩16,110 | -0.45% | 280.7만 |
|---|
| 2026.09.14 | ₩16,084 | ₩16,164 | ₩15,897 | ₩16,044 | -0.25% | 312.1만 |
|---|
| 2026.09.11 | ₩16,724 | ₩16,732 | ₩16,498 | ₩16,511 | -1.28% | 225.8만 |
|---|
| 2026.09.10 | ₩16,644 | ₩16,684 | ₩16,417 | ₩16,484 | -0.96% | 291.9만 |
|---|
| 2026.09.09 | ₩17,098 | ₩17,145 | ₩16,978 | ₩17,018 | -0.47% | 156.8만 |
|---|
| 2026.09.08 | ₩17,472 | ₩17,525 | ₩17,065 | ₩17,111 | -2.06% | 153.8만 |
|---|
| 2026.09.04 | ₩17,352 | ₩17,565 | ₩17,298 | ₩17,325 | -0.15% | 196.8만 |
|---|
| 2026.09.03 | ₩17,111 | ₩17,345 | ₩17,045 | ₩17,245 | +0.78% | 143.4만 |
|---|
| 2026.09.02 | ₩16,818 | ₩17,345 | ₩16,764 | ₩17,152 | +1.98% | 274.6만 |
|---|
| 2026.09.01 | ₩16,644 | ₩16,885 | ₩16,511 | ₩16,684 | +0.24% | 183.5만 |
|---|
| 2026.08.31 | ₩16,738 | ₩16,938 | ₩16,578 | ₩16,898 | +0.96% | 110.8만 |
|---|
| 2026.08.28 | ₩17,265 | ₩17,358 | ₩16,618 | ₩16,658 | -3.52% | 533.7만 |
|---|
| 2026.08.27 | ₩17,045 | ₩17,425 | ₩16,991 | ₩17,285 | +1.41% | 346.7만 |
|---|
| 2026.08.26 | ₩16,538 | ₩16,564 | ₩16,284 | ₩16,337 | -1.21% | 187.2만 |
|---|
| 2026.08.25 | ₩16,364 | ₩16,644 | ₩16,351 | ₩16,538 | +1.06% | 119.6만 |
|---|
| 2026.08.24 | ₩16,718 | ₩16,718 | ₩16,164 | ₩16,231 | -2.91% | 213.6만 |
|---|
| 2026.08.21 | ₩16,991 | ₩16,991 | ₩16,631 | ₩16,644 | -2.04% | 138.2만 |
|---|
| 2026.08.20 | ₩16,931 | ₩17,011 | ₩16,718 | ₩16,805 | -0.75% | 139.7만 |
|---|
| 2026.08.19 | ₩17,258 | ₩17,352 | ₩16,951 | ₩17,005 | -1.47% | 158.7만 |
|---|
| 2026.08.18 | ₩17,218 | ₩17,278 | ₩17,085 | ₩17,152 | -0.39% | 214.8만 |
|---|
| 2026.08.17 | ₩17,552 | ₩17,625 | ₩17,472 | ₩17,472 | -0.46% | 138.3만 |
|---|
| 2026.08.14 | ₩17,459 | ₩17,532 | ₩17,405 | ₩17,472 | +0.08% | 126.8만 |
|---|
| 2026.08.13 | ₩17,352 | ₩17,472 | ₩17,312 | ₩17,405 | +0.31% | 136.7만 |
|---|
| 2026.08.12 | ₩17,192 | ₩17,472 | ₩17,185 | ₩17,432 | +1.40% | 161.4만 |
|---|
| 2026.08.11 | ₩17,232 | ₩17,258 | ₩16,918 | ₩17,005 | -1.32% | 111.9만 |
|---|
| 2026.08.10 | ₩17,352 | ₩17,392 | ₩16,925 | ₩16,991 | -2.08% | 139.9만 |
|---|
| 2026.08.07 | ₩17,192 | ₩17,412 | ₩17,178 | ₩17,352 | +0.93% | 203만 |
|---|
| 2026.08.06 | ₩17,172 | ₩17,352 | ₩16,938 | ₩17,058 | -0.66% | 235.5만 |
|---|
| 2026.08.05 | ₩17,018 | ₩17,385 | ₩17,018 | ₩17,192 | +1.02% | 239.9만 |
|---|
| 2026.08.04 | ₩16,658 | ₩16,791 | ₩16,551 | ₩16,724 | +0.40% | 193.8만 |
|---|
| 2026.08.03 | ₩15,924 | ₩16,538 | ₩15,859 | ₩16,417 | +3.10% | 212.6만 |
|---|
| 2026.07.31 | ₩15,990 | ₩16,150 | ₩15,710 | ₩16,097 | +0.67% | 227.9만 |
|---|
| 2026.07.30 | ₩15,563 | ₩15,870 | ₩15,444 | ₩15,710 | +0.94% | 204만 |
|---|
| 2026.07.29 | ₩15,937 | ₩16,024 | ₩15,456 | ₩15,456 | -3.02% | 230.8만 |
|---|
| 2026.07.28 | ₩15,843 | ₩16,150 | ₩15,683 | ₩16,030 | +1.18% | 262.1만 |
|---|
| 2026.07.27 | ₩16,791 | ₩16,831 | ₩15,884 | ₩15,977 | -4.85% | 311.8만 |
|---|
| 2026.07.24 | ₩16,711 | ₩16,978 | ₩16,584 | ₩16,724 | +0.08% | 263.4만 |
|---|
| 2026.07.23 | ₩16,778 | ₩16,871 | ₩16,624 | ₩16,778 | 0.00% | 144.3만 |
|---|
| 2026.07.22 | ₩16,724 | ₩17,178 | ₩16,691 | ₩17,071 | +2.08% | 153.9만 |
|---|
| 2026.07.21 | ₩16,791 | ₩16,871 | ₩16,604 | ₩16,845 | +0.32% | 344.6만 |
|---|
| 2026.07.20 | ₩16,658 | ₩16,798 | ₩16,484 | ₩16,564 | -0.56% | 175.2만 |
|---|
| 2026.07.17 | ₩16,457 | ₩16,734 | ₩16,085 | ₩16,498 | +0.24% | 273.7만 |
|---|
| 2026.07.16 | ₩16,858 | ₩16,938 | ₩16,671 | ₩16,778 | -0.48% | 179.8만 |
|---|
| 2026.07.15 | ₩17,098 | ₩17,218 | ₩16,798 | ₩17,125 | +0.16% | 195.1만 |
|---|
| 2026.07.14 | ₩16,845 | ₩17,138 | ₩16,631 | ₩17,085 | +1.43% | 156.9만 |
|---|
| 2026.07.13 | ₩16,911 | ₩17,025 | ₩16,578 | ₩16,591 | -1.89% | 220.7만 |
|---|
| 2026.07.10 | ₩16,538 | ₩17,045 | ₩16,538 | ₩17,018 | +2.91% | 321.8만 |
|---|
| 2026.07.09 | ₩16,684 | ₩16,704 | ₩16,352 | ₩16,578 | -0.64% | 184.1만 |
|---|
| 2026.07.08 | ₩16,251 | ₩16,865 | ₩16,251 | ₩16,818 | +3.49% | 237.7만 |
|---|
| 2026.07.07 | ₩16,070 | ₩16,471 | ₩15,964 | ₩16,377 | +1.91% | 227.9만 |
|---|
| 2026.07.06 | ₩16,191 | ₩16,397 | ₩16,170 | ₩16,271 | +0.49% | 200.1만 |
|---|
| 2026.07.02 | ₩16,351 | ₩16,564 | ₩16,017 | ₩16,177 | -1.06% | 279.7만 |
|---|
| 2026.07.01 | ₩16,404 | ₩16,658 | ₩16,204 | ₩16,524 | +0.73% | 208.1만 |
|---|
| 2026.06.30 | ₩16,431 | ₩16,651 | ₩16,317 | ₩16,604 | +1.06% | 167.3만 |
|---|
| 2026.06.29 | ₩16,191 | ₩16,371 | ₩15,917 | ₩16,284 | +0.58% | 223.7만 |
|---|
| 2026.06.26 | ₩16,124 | ₩16,303 | ₩15,984 | ₩16,057 | -0.41% | 311.5만 |
|---|
| 2026.06.25 | ₩16,671 | ₩16,684 | ₩16,037 | ₩16,324 | -2.08% | 371.5만 |
|---|
| 2026.06.24 | ₩16,778 | ₩16,889 | ₩16,511 | ₩16,684 | -0.56% | 335.6만 |
|---|
| 2026.06.23 | ₩16,938 | ₩17,030 | ₩16,751 | ₩16,764 | -1.02% | 288.5만 |
|---|
| 2026.06.22 | ₩17,472 | ₩17,659 | ₩17,285 | ₩17,325 | -0.84% | 244.3만 |
|---|
| 2026.06.18 | ₩17,298 | ₩17,519 | ₩17,257 | ₩17,459 | +0.93% | 234.2만 |
|---|
| 2026.06.17 | ₩17,485 | ₩17,525 | ₩17,205 | ₩17,298 | -1.07% | 192.3만 |
|---|
| 2026.06.16 | ₩17,619 | ₩17,619 | ₩17,412 | ₩17,432 | -1.06% | 151.5만 |
|---|
| 2026.06.15 | ₩17,472 | ₩17,685 | ₩17,445 | ₩17,645 | +0.99% | 266.5만 |
|---|
| 2026.06.12 | ₩17,218 | ₩17,352 | ₩17,098 | ₩17,218 | 0.00% | 232.2만 |
|---|
| 2026.06.11 | ₩16,991 | ₩17,258 | ₩16,798 | ₩17,205 | +1.26% | 327.8만 |
|---|
| 2026.06.10 | ₩17,312 | ₩17,512 | ₩16,965 | ₩17,005 | -1.77% | 258.9만 |
|---|
| 2026.06.09 | ₩17,725 | ₩17,779 | ₩16,911 | ₩17,565 | -0.90% | 441.3만 |
|---|
| 2026.06.08 | ₩17,685 | ₩17,699 | ₩17,412 | ₩17,605 | -0.45% | 218.6만 |
|---|
| 2026.06.05 | ₩18,059 | ₩18,073 | ₩17,265 | ₩17,352 | -3.92% | 509.3만 |
|---|
| 2026.06.04 | ₩18,046 | ₩18,400 | ₩17,819 | ₩18,273 | +1.26% | 281.3만 |
|---|
| 2026.06.03 | ₩18,633 | ₩18,640 | ₩18,186 | ₩18,219 | -2.22% | 268.1만 |
|---|
| 2026.06.02 | ₩18,967 | ₩19,254 | ₩18,553 | ₩18,633 | -1.76% | 382.8만 |
|---|
| 2026.06.01 | ₩18,193 | ₩18,780 | ₩18,193 | ₩18,753 | +3.08% | 446.2만 |
|---|
| 2026.05.29 | ₩18,153 | ₩18,333 | ₩17,912 | ₩17,912 | -1.32% | 395.1만 |
|---|
| 2026.05.28 | ₩17,952 | ₩18,193 | ₩17,924 | ₩18,099 | +0.82% | 220.1만 |
|---|
| 2026.05.27 | ₩18,299 | ₩18,299 | ₩17,868 | ₩18,166 | -0.73% | 317.4만 |
|---|
| 2026.05.26 | ₩18,473 | ₩18,573 | ₩18,119 | ₩18,326 | -0.79% | 335.8만 |
|---|
| 2026.05.22 | ₩18,767 | ₩18,767 | ₩18,313 | ₩18,366 | -2.13% | 333.3만 |
|---|
| 2026.05.21 | ₩18,807 | ₩19,234 | ₩18,486 | ₩18,646 | -0.85% | 457.6만 |
|---|
| 2026.05.20 | ₩19,034 | ₩19,247 | ₩18,840 | ₩19,074 | +0.21% | 357.4만 |
|---|
| 2026.05.19 | ₩18,767 | ₩19,114 | ₩18,626 | ₩18,833 | +0.36% | 336만 |
|---|
| 2026.05.18 | ₩19,434 | ₩19,487 | ₩18,660 | ₩18,953 | -2.47% | 473.5만 |
|---|
| 2026.05.15 | ₩19,421 | ₩19,594 | ₩19,127 | ₩19,140 | -1.44% | 443.4만 |
|---|
| 2026.05.14 | ₩19,487 | ₩19,941 | ₩19,447 | ₩19,888 | +2.05% | 333.5만 |
|---|
| 2026.05.13 | ₩19,381 | ₩19,554 | ₩19,195 | ₩19,447 | +0.34% | 289만 |
|---|
| 2026.05.12 | ₩19,034 | ₩19,341 | ₩18,793 | ₩19,167 | +0.70% | 268.1만 |
|---|
| 2026.05.11 | ₩18,713 | ₩19,247 | ₩18,687 | ₩19,074 | +1.93% | 313.8만 |
|---|
| 2026.05.08 | ₩18,687 | ₩18,953 | ₩18,626 | ₩18,793 | +0.57% | 324.7만 |
|---|
| 2026.05.07 | ₩18,366 | ₩18,740 | ₩18,299 | ₩18,553 | +1.02% | 299.6만 |
|---|
| 2026.05.06 | ₩17,992 | ₩18,566 | ₩17,952 | ₩18,540 | +3.04% | 352.9만 |
|---|
| 2026.05.05 | ₩17,979 | ₩18,059 | ₩17,739 | ₩17,779 | -1.11% | 216.6만 |
|---|
| 2026.05.04 | ₩17,979 | ₩18,133 | ₩17,631 | ₩17,939 | -0.22% | 311.7만 |
|---|
| 2026.05.01 | ₩18,126 | ₩18,233 | ₩17,791 | ₩17,899 | -1.25% | 314.1만 |
|---|
| 2026.04.30 | ₩18,820 | ₩18,820 | ₩17,899 | ₩17,966 | -4.54% | 656.6만 |
|---|
| 2026.04.29 | ₩19,220 | ₩19,220 | ₩18,867 | ₩18,993 | -1.18% | 365만 |
|---|
| 2026.04.28 | ₩18,980 | ₩19,354 | ₩18,860 | ₩19,247 | +1.41% | 424.4만 |
|---|
| 2026.04.27 | ₩18,953 | ₩19,487 | ₩18,807 | ₩19,461 | +2.68% | 346.2만 |
|---|
| 2026.04.24 | ₩18,540 | ₩19,067 | ₩18,500 | ₩18,860 | +1.73% | 569.7만 |
|---|
| 2026.04.23 | ₩18,620 | ₩18,687 | ₩18,253 | ₩18,446 | -0.93% | 292.7만 |
|---|
| 2026.04.22 | ₩18,700 | ₩18,793 | ₩18,581 | ₩18,780 | +0.43% | 228.3만 |
|---|
| 2026.04.21 | ₩18,753 | ₩18,780 | ₩18,526 | ₩18,580 | -0.93% | 398.1만 |
|---|
| 2026.04.20 | ₩18,606 | ₩18,740 | ₩18,440 | ₩18,740 | +0.72% | 208.8만 |
|---|
| 2026.04.17 | ₩18,553 | ₩18,713 | ₩18,540 | ₩18,713 | +0.86% | 469.1만 |
|---|
| 2026.04.16 | ₩18,426 | ₩18,554 | ₩18,286 | ₩18,433 | +0.04% | 418.1만 |
|---|
| 2026.04.15 | ₩18,473 | ₩18,760 | ₩18,420 | ₩18,646 | +0.94% | 622.8만 |
|---|
| 2026.04.14 | ₩18,133 | ₩18,486 | ₩18,109 | ₩18,473 | +1.88% | 367.1만 |
|---|
| 2026.04.13 | ₩17,792 | ₩18,046 | ₩17,792 | ₩18,006 | +1.20% | 331만 |
|---|
| 2026.04.10 | ₩17,685 | ₩18,073 | ₩17,685 | ₩17,952 | +1.51% | 534.8만 |
|---|
| 2026.04.09 | ₩17,565 | ₩17,679 | ₩17,461 | ₩17,659 | +0.53% | 382.3만 |
|---|
| 2026.04.08 | ₩17,886 | ₩17,939 | ₩17,579 | ₩17,699 | -1.04% | 587.8만 |
|---|
| 2026.04.07 | ₩17,298 | ₩17,452 | ₩17,138 | ₩17,445 | +0.85% | 568.4만 |
|---|
| 2026.04.06 | ₩17,378 | ₩17,432 | ₩17,285 | ₩17,405 | +0.15% | 529만 |
|---|
| 2026.04.02 | ₩17,031 | ₩17,385 | ₩17,005 | ₩17,378 | +2.04% | 548.3만 |
|---|
| 2026.04.01 | ₩17,418 | ₩17,525 | ₩17,378 | ₩17,445 | +0.15% | 510.8만 |
|---|
| 2026.03.31 | ₩16,711 | ₩17,365 | ₩16,711 | ₩17,325 | +3.67% | 1087.2만 |
|---|
| 2026.03.30 | ₩16,845 | ₩16,925 | ₩16,471 | ₩16,524 | -1.90% | 1161.9만 |
|---|
| 2026.03.27 | ₩16,991 | ₩17,045 | ₩16,698 | ₩16,738 | -1.49% | 749.6만 |
|---|
| 2026.03.26 | ₩17,525 | ₩17,539 | ₩17,058 | ₩17,058 | -2.67% | 608.3만 |
|---|
| 2026.03.25 | ₩17,725 | ₩17,999 | ₩17,705 | ₩17,872 | +0.83% | 749.6만 |
|---|
| 2026.03.24 | ₩17,512 | ₩17,641 | ₩17,445 | ₩17,552 | +0.23% | 761만 |
|---|
| 2026.03.23 | ₩17,659 | ₩17,779 | ₩17,485 | ₩17,565 | -0.53% | 846.3만 |
|---|
| 2026.03.20 | ₩17,806 | ₩17,806 | ₩17,192 | ₩17,298 | -2.85% | 725.3만 |
|---|
| 2026.03.19 | ₩17,779 | ₩17,939 | ₩17,532 | ₩17,806 | +0.15% | 566.5만 |
|---|
| 2026.03.18 | ₩18,286 | ₩18,366 | ₩18,142 | ₩18,166 | -0.66% | 509.7만 |
|---|
| 2026.03.17 | ₩18,446 | ₩18,453 | ₩18,206 | ₩18,259 | -1.01% | 326.2만 |
|---|
| 2026.03.16 | ₩18,226 | ₩18,693 | ₩18,146 | ₩18,273 | +0.26% | 527.5만 |
|---|
| 2026.03.13 | ₩18,326 | ₩18,426 | ₩18,006 | ₩18,046 | -1.53% | 669.1만 |
|---|
| 2026.03.12 | ₩18,286 | ₩18,334 | ₩18,099 | ₩18,233 | -0.29% | 537.8만 |
|---|
| 2026.03.11 | ₩18,500 | ₩18,613 | ₩18,420 | ₩18,553 | +0.29% | 407만 |
|---|
| 2026.03.10 | ₩18,219 | ₩18,526 | ₩18,219 | ₩18,420 | +1.10% | 450.4만 |
|---|
| 2026.03.09 | ₩17,752 | ₩18,259 | ₩17,632 | ₩18,233 | +2.71% | 469만 |
|---|
| 2026.03.06 | ₩17,966 | ₩18,206 | ₩17,712 | ₩17,779 | -1.04% | 517.4만 |
|---|
| 2026.03.05 | ₩18,086 | ₩18,313 | ₩17,784 | ₩18,259 | +0.96% | 687.1만 |
|---|
| 2026.03.04 | ₩18,179 | ₩18,480 | ₩18,113 | ₩18,366 | +1.03% | 365.8만 |
|---|
| 2026.03.03 | ₩17,912 | ₩18,153 | ₩17,779 | ₩18,073 | +0.89% | 378.2만 |
|---|
| 2026.03.02 | ₩17,565 | ₩18,319 | ₩17,525 | ₩18,233 | +3.80% | 519.2만 |
|---|
| 2026.02.27 | ₩18,153 | ₩18,259 | ₩17,712 | ₩17,752 | -2.21% | 847.1만 |
|---|
| 2026.02.26 | ₩19,194 | ₩19,207 | ₩18,406 | ₩18,473 | -3.76% | 878.8만 |
|---|
| 2026.02.25 | ₩19,220 | ₩19,501 | ₩19,194 | ₩19,354 | +0.69% | 753만 |
|---|
| 2026.02.24 | ₩18,993 | ₩19,194 | ₩18,687 | ₩19,114 | +0.63% | 701.1만 |
|---|
| 2026.02.23 | ₩18,980 | ₩19,207 | ₩18,856 | ₩18,980 | 0.00% | 799.8만 |
|---|
| 2026.02.20 | ₩18,580 | ₩18,920 | ₩18,553 | ₩18,860 | +1.51% | 810.7만 |
|---|
| 2026.02.19 | ₩18,633 | ₩18,753 | ₩18,513 | ₩18,700 | +0.36% | 550.7만 |
|---|
| 2026.02.18 | ₩18,860 | ₩19,047 | ₩18,713 | ₩18,820 | -0.21% | 415.4만 |
|---|
| 2026.02.17 | ₩18,193 | ₩18,719 | ₩17,966 | ₩18,526 | +1.83% | 414.9만 |
|---|
| 2026.02.13 | ₩18,740 | ₩18,740 | ₩18,193 | ₩18,313 | -2.28% | 435.2만 |
|---|
| 2026.02.12 | ₩19,167 | ₩19,220 | ₩18,633 | ₩18,673 | -2.58% | 324.5만 |
|---|
| 2026.02.11 | ₩19,247 | ₩19,354 | ₩18,953 | ₩19,060 | -0.97% | 451.8만 |
|---|
| 2026.02.10 | ₩19,194 | ₩19,314 | ₩18,913 | ₩18,927 | -1.39% | 324.9만 |
|---|
| 2026.02.09 | ₩18,593 | ₩19,427 | ₩18,593 | ₩19,074 | +2.58% | 510.6만 |
|---|
| 2026.02.06 | ₩17,939 | ₩18,833 | ₩17,779 | ₩18,687 | +4.17% | 598.4만 |
|---|
| 2026.02.05 | ₩17,786 | ₩17,992 | ₩17,459 | ₩17,539 | -1.39% | 909만 |
|---|
| 2026.02.04 | ₩18,420 | ₩18,420 | ₩17,639 | ₩17,872 | -2.97% | 535.5만 |
|---|
| 2026.02.03 | ₩19,094 | ₩19,094 | ₩18,086 | ₩18,500 | -3.11% | 608.4만 |
|---|
| 2026.02.02 | ₩19,167 | ₩19,427 | ₩18,947 | ₩19,034 | -0.70% | 488.4만 |
|---|
| 2026.01.30 | ₩19,474 | ₩19,714 | ₩19,341 | ₩19,501 | +0.14% | 559만 |
|---|
| 2026.01.29 | ₩19,481 | ₩19,661 | ₩19,140 | ₩19,581 | +0.51% | 536만 |
|---|
| 2026.01.28 | ₩19,648 | ₩19,728 | ₩19,541 | ₩19,648 | 0.00% | 317.5만 |
|---|
| 2026.01.27 | ₩19,341 | ₩19,554 | ₩19,234 | ₩19,447 | +0.55% | 306.1만 |
|---|
| 2026.01.26 | ₩19,341 | ₩19,494 | ₩19,247 | ₩19,274 | -0.35% | 481.5만 |
|---|
| 2026.01.23 | ₩19,314 | ₩19,527 | ₩19,300 | ₩19,354 | +0.21% | 437.2만 |
|---|
| 2026.01.22 | ₩19,114 | ₩19,260 | ₩19,047 | ₩19,127 | +0.07% | 482.4만 |
|---|
| 2026.01.21 | ₩18,673 | ₩19,299 | ₩18,606 | ₩19,127 | +2.43% | 572.7만 |
|---|
| 2026.01.20 | ₩18,913 | ₩18,967 | ₩18,533 | ₩18,566 | -1.83% | 646.5만 |
|---|
| 2026.01.16 | ₩19,434 | ₩19,521 | ₩19,294 | ₩19,300 | -0.69% | 489.7만 |
|---|
| 2026.01.15 | ₩19,220 | ₩19,461 | ₩19,207 | ₩19,300 | +0.42% | 579.9만 |
|---|
| 2026.01.14 | ₩19,194 | ₩19,194 | ₩18,847 | ₩19,087 | -0.56% | 632.3만 |
|---|
| 2026.01.13 | ₩19,207 | ₩19,434 | ₩19,067 | ₩19,287 | +0.42% | 593.6만 |
|---|
| 2026.01.12 | ₩19,007 | ₩19,354 | ₩19,007 | ₩19,167 | +0.84% | 618.8만 |
|---|
| 2026.01.09 | ₩19,194 | ₩19,287 | ₩19,047 | ₩19,167 | -0.14% | 414.5만 |
|---|
| 2026.01.08 | ₩19,501 | ₩19,554 | ₩19,051 | ₩19,180 | -1.64% | 624.5만 |
|---|
| 2026.01.07 | ₩19,567 | ₩19,801 | ₩19,421 | ₩19,674 | +0.55% | 598.6만 |
|---|
| 2026.01.06 | ₩19,661 | ₩19,821 | ₩19,434 | ₩19,474 | -0.95% | 729.7만 |
|---|
| 2026.01.05 | ₩19,754 | ₩19,898 | ₩19,327 | ₩19,487 | -1.35% | 644.2만 |
|---|
| 2026.01.02 | ₩19,581 | ₩19,766 | ₩19,461 | ₩19,514 | -0.34% | 537만 |
|---|
| 2025.12.31 | ₩19,741 | ₩19,818 | ₩19,487 | ₩19,501 | -1.22% | 512.2만 |
|---|
| 2025.12.30 | ₩19,594 | ₩19,674 | ₩19,507 | ₩19,567 | -0.14% | 401.3만 |
|---|
| 2025.12.29 | ₩19,541 | ₩19,621 | ₩19,381 | ₩19,621 | +0.41% | 426.9만 |
|---|
| 2025.12.26 | ₩19,688 | ₩19,926 | ₩19,688 | ₩19,754 | +0.34% | 508.8만 |
|---|
| 2025.12.24 | ₩19,728 | ₩19,768 | ₩19,581 | ₩19,768 | +0.20% | 373.4만 |
|---|
| 2025.12.23 | ₩19,274 | ₩19,821 | ₩19,274 | ₩19,808 | +2.77% | 862만 |
|---|
| 2025.12.22 | ₩19,394 | ₩19,394 | ₩19,260 | ₩19,341 | -0.28% | 572.3만 |
|---|
| 2025.12.19 | ₩18,793 | ₩19,180 | ₩18,793 | ₩19,154 | +1.92% | 823.5만 |
|---|
| 2025.12.18 | ₩18,633 | ₩18,789 | ₩18,405 | ₩18,593 | -0.21% | 537.7만 |
|---|
| 2025.12.17 | ₩18,980 | ₩18,993 | ₩18,385 | ₩18,460 | -2.74% | 831.1만 |
|---|
| 2025.12.16 | ₩18,953 | ₩19,140 | ₩18,847 | ₩19,100 | +0.77% | 497.9만 |
|---|
| 2025.12.15 | ₩19,100 | ₩19,127 | ₩18,820 | ₩18,953 | -0.77% | 450.7만 |
|---|
| 2025.12.12 | ₩19,394 | ₩19,527 | ₩18,780 | ₩18,820 | -2.96% | 568.2만 |
|---|
| 2025.12.11 | ₩19,260 | ₩19,381 | ₩18,913 | ₩19,354 | +0.49% | 583만 |
|---|
| 2025.12.10 | ₩19,821 | ₩19,854 | ₩19,587 | ₩19,754 | -0.34% | 465.9만 |
|---|
| 2025.12.09 | ₩19,874 | ₩19,874 | ₩19,688 | ₩19,808 | -0.34% | 531.3만 |
|---|
| 2025.12.08 | ₩19,581 | ₩20,055 | ₩19,581 | ₩19,848 | +1.36% | 794만 |
|---|
| 2025.12.05 | ₩19,621 | ₩19,681 | ₩19,427 | ₩19,607 | -0.07% | 388.8만 |
|---|
| 2025.12.04 | ₩19,407 | ₩19,634 | ₩19,300 | ₩19,594 | +0.96% | 467.2만 |
|---|
| 2025.12.03 | ₩19,581 | ₩19,674 | ₩19,407 | ₩19,461 | -0.61% | 524.7만 |
|---|
| 2025.12.02 | ₩19,621 | ₩19,888 | ₩19,474 | ₩19,581 | -0.20% | 601.2만 |
|---|
| 2025.12.01 | ₩19,020 | ₩19,487 | ₩18,920 | ₩19,461 | +2.32% | 553.8만 |
|---|
| 2025.11.28 | ₩19,354 | ₩19,394 | ₩19,154 | ₩19,194 | -0.83% | 385.7만 |
|---|
| 2025.11.26 | ₩19,754 | ₩19,848 | ₩19,478 | ₩19,674 | -0.41% | 731.9만 |
|---|
| 2025.11.25 | ₩19,180 | ₩19,461 | ₩18,606 | ₩19,421 | +1.25% | 834.1만 |
|---|
| 2025.11.24 | ₩19,501 | ₩19,928 | ₩19,300 | ₩19,874 | +1.92% | 489.9만 |
|---|
| 2025.11.21 | ₩19,654 | ₩19,934 | ₩18,860 | ₩19,434 | -1.12% | 761.5만 |
|---|
| 2025.11.20 | ₩20,889 | ₩20,954 | ₩19,533 | ₩19,607 | -6.13% | 942.6만 |
|---|
| 2025.11.19 | ₩20,048 | ₩20,368 | ₩19,921 | ₩20,288 | +1.20% | 571.6만 |
|---|
| 2025.11.18 | ₩19,955 | ₩20,049 | ₩19,589 | ₩19,741 | -1.07% | 546.9만 |
|---|
| 2025.11.17 | ₩20,208 | ₩20,462 | ₩20,035 | ₩20,248 | +0.20% | 492.8만 |
|---|
| 2025.11.14 | ₩19,808 | ₩20,622 | ₩19,627 | ₩20,568 | +3.84% | 480.9만 |
|---|
| 2025.11.13 | ₩20,582 | ₩20,629 | ₩19,941 | ₩20,262 | -1.56% | 483.2만 |
|---|
| 2025.11.12 | ₩21,089 | ₩21,102 | ₩20,782 | ₩20,996 | -0.44% | 472.2만 |
|---|
| 2025.11.11 | ₩21,022 | ₩21,041 | ₩20,749 | ₩20,916 | -0.51% | 728.3만 |
|---|
| 2025.11.10 | ₩21,009 | ₩21,356 | ₩20,902 | ₩21,289 | +1.33% | 693.6만 |
|---|
| 2025.11.07 | ₩20,155 | ₩20,462 | ₩19,567 | ₩20,462 | +1.52% | 1105.7만 |
|---|
| 2025.11.06 | ₩21,369 | ₩21,476 | ₩20,302 | ₩20,488 | -4.12% | 1021.2만 |
|---|
| 2025.11.05 | ₩22,010 | ₩22,437 | ₩21,616 | ₩21,623 | -1.76% | 652.2만 |
|---|
| 2025.11.04 | ₩22,424 | ₩22,504 | ₩21,930 | ₩22,010 | -1.85% | 557.5만 |
|---|
| 2025.11.03 | ₩22,811 | ₩23,078 | ₩22,691 | ₩22,744 | -0.29% | 698.8만 |
|---|
| 2025.10.31 | ₩22,651 | ₩22,771 | ₩22,330 | ₩22,344 | -1.36% | 670.2만 |
|---|
| 2025.10.30 | ₩22,557 | ₩22,624 | ₩22,270 | ₩22,397 | -0.71% | 648.3만 |
|---|
| 2025.10.29 | ₩23,051 | ₩23,452 | ₩22,798 | ₩22,971 | -0.35% | 1479.1만 |
|---|
| 2025.10.28 | ₩21,770 | ₩22,637 | ₩21,708 | ₩22,437 | +3.07% | 1189.1만 |
|---|
| 2025.10.27 | ₩21,530 | ₩21,690 | ₩21,423 | ₩21,650 | +0.56% | 771.7만 |
|---|
| 2025.10.24 | ₩20,996 | ₩21,325 | ₩20,986 | ₩21,223 | +1.08% | 766.2만 |
|---|
| 2025.10.23 | ₩20,662 | ₩20,929 | ₩20,585 | ₩20,835 | +0.84% | 751.4만 |
|---|
| 2025.10.22 | ₩20,875 | ₩21,084 | ₩20,402 | ₩20,782 | -0.45% | 831.7만 |
|---|
| 2025.10.21 | ₩20,982 | ₩21,002 | ₩20,709 | ₩20,862 | -0.57% | 620.2만 |
|---|
| 2025.10.20 | ₩20,969 | ₩21,170 | ₩20,874 | ₩20,942 | -0.13% | 573.4만 |
|---|
| 2025.10.17 | ₩20,609 | ₩21,036 | ₩20,609 | ₩20,969 | +1.75% | 788만 |
|---|
| 2025.10.16 | ₩20,835 | ₩20,969 | ₩20,595 | ₩20,795 | -0.19% | 865.5만 |
|---|
| 2025.10.15 | ₩21,249 | ₩21,263 | ₩20,435 | ₩20,715 | -2.51% | 972.2만 |
|---|
| 2025.10.14 | ₩21,276 | ₩21,276 | ₩20,715 | ₩20,755 | -2.45% | 1006.7만 |
|---|
| 2025.10.13 | ₩21,530 | ₩21,730 | ₩21,356 | ₩21,583 | +0.25% | 835.9만 |
|---|
| 2025.10.10 | ₩22,063 | ₩22,224 | ₩21,022 | ₩21,036 | -4.66% | 1387.4만 |
|---|