시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST QQQ ETF 과거 주가
GraniteShares YieldBOOST QQQ ETF · TQQY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST QQQ ETF · TQQY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,439 | ₩16,506 | ₩16,413 | ₩16,506 | +0.41% | 6.6천 |
| 2026.10.08 | ₩16,520 | ₩16,553 | ₩16,439 | ₩16,465 | -0.33% | 3.9천 |
| 2026.10.07 | ₩16,533 | ₩16,587 | ₩16,493 | ₩16,587 | +0.32% | 1.7만 |
| 2026.10.06 | ₩16,574 | ₩16,574 | ₩16,547 | ₩16,547 | -0.16% | 1.5천 |
| 2026.10.05 | ₩16,506 | ₩16,560 | ₩16,506 | ₩16,547 | +0.24% | 4.6천 |
| 2026.10.02 | ₩16,493 | ₩16,520 | ₩16,453 | ₩16,513 | +0.12% | 6.7천 |
| 2026.10.01 | ₩16,520 | ₩16,527 | ₩16,466 | ₩16,527 | +0.04% | 2.2천 |
| 2026.09.30 | ₩16,506 | ₩16,520 | ₩16,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,439 |
| -0.41% |
| 2.3천 |
| 2026.09.29 | ₩16,439 | ₩16,493 | ₩16,386 | ₩16,493 | +0.33% | 4.4천 |
|---|
| 2026.09.28 | ₩16,399 | ₩16,426 | ₩16,374 | ₩16,403 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩16,426 | ₩16,547 | ₩16,426 | ₩16,547 | +0.73% | 2천 |
|---|
| 2026.09.24 | ₩16,426 | ₩16,560 | ₩16,426 | ₩16,560 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩16,506 | ₩16,506 | ₩16,493 | ₩16,506 | 0.00% | 4.1천 |
|---|
| 2026.09.22 | ₩16,466 | ₩16,506 | ₩16,466 | ₩16,506 | +0.24% | 6.3천 |
|---|
| 2026.09.21 | ₩16,506 | ₩16,506 | ₩16,439 | ₩16,439 | -0.41% | 8.5천 |
|---|
| 2026.09.18 | ₩16,413 | ₩16,493 | ₩16,413 | ₩16,493 | +0.49% | 3.3천 |
|---|
| 2026.09.17 | ₩16,453 | ₩16,520 | ₩16,453 | ₩16,520 | +0.41% | 3.8천 |
|---|
| 2026.09.16 | ₩16,346 | ₩16,399 | ₩16,225 | ₩16,348 | +0.02% | 4.3천 |
|---|
| 2026.09.15 | ₩16,359 | ₩16,359 | ₩16,238 | ₩16,238 | -0.74% | 3.3천 |
|---|
| 2026.09.14 | ₩16,238 | ₩16,413 | ₩16,238 | ₩16,346 | +0.66% | 2.8천 |
|---|
| 2026.09.11 | ₩16,332 | ₩16,386 | ₩16,332 | ₩16,386 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩16,279 | ₩16,359 | ₩16,279 | ₩16,359 | +0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩16,426 | ₩16,426 | ₩16,399 | ₩16,399 | -0.16% | 2.1천 |
|---|
| 2026.09.08 | ₩16,439 | ₩16,439 | ₩16,399 | ₩16,413 | -0.16% | 2.4천 |
|---|
| 2026.09.04 | ₩16,359 | ₩16,426 | ₩16,359 | ₩16,426 | +0.41% | 3.5천 |
|---|
| 2026.09.03 | ₩16,399 | ₩16,466 | ₩16,399 | ₩16,413 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩16,359 | ₩16,386 | ₩16,346 | ₩16,346 | -0.08% | 2.7천 |
|---|
| 2026.09.01 | ₩16,319 | ₩16,372 | ₩16,305 | ₩16,359 | +0.25% | 5.5천 |
|---|
| 2026.08.31 | ₩16,359 | ₩16,413 | ₩16,359 | ₩16,413 | +0.33% | 3.9천 |
|---|
| 2026.08.28 | ₩16,372 | ₩16,372 | ₩16,372 | ₩16,372 | 0.00% | 4.9천 |
|---|
| 2026.08.27 | ₩16,426 | ₩16,466 | ₩16,426 | ₩16,453 | +0.16% | 2.7천 |
|---|
| 2026.08.26 | ₩16,332 | ₩16,372 | ₩16,265 | ₩16,372 | +0.25% | 1.9만 |
|---|
| 2026.08.25 | ₩16,319 | ₩16,346 | ₩16,292 | ₩16,346 | +0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩16,332 | ₩16,332 | ₩16,171 | ₩16,238 | -0.57% | 2만 |
|---|
| 2026.08.21 | ₩16,332 | ₩16,399 | ₩16,185 | ₩16,386 | +0.33% | 1.6만 |
|---|
| 2026.08.20 | ₩16,332 | ₩16,363 | ₩16,332 | ₩16,363 | +0.19% | 1.1천 |
|---|
| 2026.08.19 | ₩16,419 | ₩16,504 | ₩16,375 | ₩16,480 | +0.37% | 4.6천 |
|---|
| 2026.08.18 | ₩16,439 | ₩16,466 | ₩16,413 | ₩16,443 | +0.02% | 7.9천 |
|---|
| 2026.08.17 | ₩16,574 | ₩16,574 | ₩16,520 | ₩16,540 | -0.20% | 7.3천 |
|---|
| 2026.08.14 | ₩16,533 | ₩16,654 | ₩16,520 | ₩16,654 | +0.73% | 2.2천 |
|---|
| 2026.08.13 | ₩16,614 | ₩16,654 | ₩16,574 | ₩16,634 | +0.12% | 9.3천 |
|---|
| 2026.08.12 | ₩16,580 | ₩16,600 | ₩16,560 | ₩16,580 | 0.00% | 4.7천 |
|---|
| 2026.08.11 | ₩16,560 | ₩16,560 | ₩16,506 | ₩16,532 | -0.17% | 1만 |
|---|
| 2026.08.10 | ₩16,533 | ₩16,574 | ₩16,506 | ₩16,520 | -0.08% | 7.7천 |
|---|
| 2026.08.07 | ₩16,466 | ₩16,520 | ₩16,466 | ₩16,520 | +0.33% | 4.2천 |
|---|
| 2026.08.06 | ₩16,523 | ₩16,574 | ₩16,521 | ₩16,553 | +0.19% | 4천 |
|---|
| 2026.08.05 | ₩16,587 | ₩16,587 | ₩16,547 | ₩16,560 | -0.16% | 3.7천 |
|---|
| 2026.08.04 | ₩16,547 | ₩16,574 | ₩16,506 | ₩16,553 | +0.04% | 1.3만 |
|---|
| 2026.08.03 | ₩16,480 | ₩16,547 | ₩16,480 | ₩16,533 | +0.33% | 1.2만 |
|---|
| 2026.07.31 | ₩16,466 | ₩16,506 | ₩16,413 | ₩16,486 | +0.12% | 1.1만 |
|---|
| 2026.07.30 | ₩16,413 | ₩16,574 | ₩16,413 | ₩16,547 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩16,453 | ₩16,453 | ₩16,319 | ₩16,319 | -0.81% | 3.8천 |
|---|
| 2026.07.28 | ₩16,453 | ₩16,560 | ₩16,399 | ₩16,500 | +0.29% | 8.4천 |
|---|
| 2026.07.27 | ₩16,761 | ₩16,815 | ₩16,533 | ₩16,641 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩16,734 | ₩16,781 | ₩16,667 | ₩16,671 | -0.38% | 6천 |
|---|
| 2026.07.23 | ₩16,936 | ₩16,936 | ₩16,533 | ₩16,894 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩16,882 | ₩17,056 | ₩16,882 | ₩17,047 | +0.98% | 2.6천 |
|---|
| 2026.07.21 | ₩16,909 | ₩16,996 | ₩16,855 | ₩16,996 | +0.52% | 1.4만 |
|---|
| 2026.07.20 | ₩16,828 | ₩16,882 | ₩16,729 | ₩16,729 | -0.59% | 6.5천 |
|---|
| 2026.07.17 | ₩16,748 | ₩16,842 | ₩16,641 | ₩16,775 | +0.16% | 8.2천 |
|---|
| 2026.07.16 | ₩17,244 | ₩17,257 | ₩17,070 | ₩17,109 | -0.79% | 1.8만 |
|---|
| 2026.07.15 | ₩17,351 | ₩17,351 | ₩17,243 | ₩17,304 | -0.27% | 2.4천 |
|---|
| 2026.07.14 | ₩17,324 | ₩17,324 | ₩17,233 | ₩17,277 | -0.27% | 8.6천 |
|---|
| 2026.07.13 | ₩17,177 | ₩17,257 | ₩17,177 | ₩17,192 | +0.09% | 8.6천 |
|---|
| 2026.07.10 | ₩17,257 | ₩17,271 | ₩17,231 | ₩17,271 | +0.08% | 7.5천 |
|---|
| 2026.07.09 | ₩17,351 | ₩17,373 | ₩17,298 | ₩17,365 | +0.08% | 3.5천 |
|---|
| 2026.07.08 | ₩17,016 | ₩17,294 | ₩16,855 | ₩17,294 | +1.63% | 8천 |
|---|
| 2026.07.07 | ₩17,244 | ₩17,244 | ₩17,023 | ₩17,121 | -0.72% | 6.5천 |
|---|
| 2026.07.06 | ₩17,137 | ₩17,365 | ₩17,137 | ₩17,343 | +1.21% | 1.1만 |
|---|
| 2026.07.02 | ₩17,298 | ₩17,311 | ₩17,096 | ₩17,150 | -0.85% | 1.2만 |
|---|
| 2026.07.01 | ₩17,405 | ₩17,432 | ₩17,391 | ₩17,418 | +0.08% | 7.2천 |
|---|
| 2026.06.30 | ₩17,391 | ₩17,432 | ₩17,378 | ₩17,425 | +0.19% | 8.5만 |
|---|
| 2026.06.29 | ₩17,257 | ₩17,371 | ₩17,143 | ₩17,371 | +0.66% | 2.3만 |
|---|
| 2026.06.26 | ₩17,137 | ₩17,231 | ₩17,137 | ₩17,162 | +0.15% | 1.3만 |
|---|
| 2026.06.25 | ₩17,566 | ₩17,566 | ₩17,351 | ₩17,421 | -0.82% | 6.5천 |
|---|
| 2026.06.24 | ₩17,351 | ₩17,432 | ₩17,137 | ₩17,320 | -0.18% | 1.3만 |
|---|
| 2026.06.23 | ₩17,338 | ₩17,445 | ₩17,324 | ₩17,336 | -0.01% | 1.2만 |
|---|
| 2026.06.22 | ₩17,566 | ₩17,606 | ₩17,546 | ₩17,586 | +0.11% | 9.5천 |
|---|
| 2026.06.18 | ₩17,499 | ₩17,552 | ₩17,499 | ₩17,552 | +0.31% | 7.3천 |
|---|
| 2026.06.17 | ₩17,579 | ₩17,606 | ₩17,526 | ₩17,542 | -0.21% | 4.8천 |
|---|
| 2026.06.16 | ₩17,593 | ₩17,619 | ₩17,546 | ₩17,578 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩17,686 | ₩17,686 | ₩17,593 | ₩17,606 | -0.45% | 1.3만 |
|---|
| 2026.06.12 | ₩17,485 | ₩17,552 | ₩17,472 | ₩17,538 | +0.30% | 2.1만 |
|---|
| 2026.06.11 | ₩17,445 | ₩17,626 | ₩17,445 | ₩17,626 | +1.04% | 8.1천 |
|---|
| 2026.06.10 | ₩17,445 | ₩17,512 | ₩17,418 | ₩17,438 | -0.04% | 6.5만 |
|---|
| 2026.06.09 | ₩17,740 | ₩17,740 | ₩17,324 | ₩17,513 | -1.28% | 1.4만 |
|---|
| 2026.06.08 | ₩17,794 | ₩17,821 | ₩17,633 | ₩17,649 | -0.81% | 1.1만 |
|---|
| 2026.06.05 | ₩18,250 | ₩18,250 | ₩17,599 | ₩17,619 | -3.45% | 3.2만 |
|---|
| 2026.06.04 | ₩18,370 | ₩18,498 | ₩18,370 | ₩18,464 | +0.51% | 4.8만 |
|---|
| 2026.06.03 | ₩18,491 | ₩18,494 | ₩18,464 | ₩18,491 | 0.00% | 4.8만 |
|---|
| 2026.06.02 | ₩18,464 | ₩18,491 | ₩18,330 | ₩18,471 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩18,437 | ₩18,478 | ₩18,411 | ₩18,464 | +0.15% | 1.6만 |
|---|
| 2026.05.29 | ₩18,424 | ₩18,451 | ₩18,397 | ₩18,437 | +0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩18,498 | ₩18,571 | ₩18,491 | ₩18,562 | +0.35% | 1.6만 |
|---|
| 2026.05.27 | ₩18,518 | ₩18,518 | ₩18,478 | ₩18,490 | -0.15% | 1.1만 |
|---|
| 2026.05.26 | ₩18,491 | ₩18,511 | ₩18,464 | ₩18,484 | -0.04% | 1.2만 |
|---|
| 2026.05.22 | ₩18,518 | ₩18,518 | ₩18,411 | ₩18,411 | -0.58% | 1.8만 |
|---|
| 2026.05.21 | ₩18,437 | ₩18,545 | ₩18,437 | ₩18,545 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩18,397 | ₩18,492 | ₩18,370 | ₩18,492 | +0.52% | 1만 |
|---|
| 2026.05.19 | ₩18,250 | ₩18,384 | ₩18,102 | ₩18,239 | -0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩18,344 | ₩18,344 | ₩18,156 | ₩18,302 | -0.23% | 9.9천 |
|---|
| 2026.05.15 | ₩18,303 | ₩18,370 | ₩18,223 | ₩18,307 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩18,518 | ₩18,598 | ₩18,518 | ₩18,585 | +0.36% | 5.8천 |
|---|
| 2026.05.13 | ₩18,464 | ₩18,504 | ₩18,411 | ₩18,491 | +0.15% | 5.1천 |
|---|
| 2026.05.12 | ₩18,424 | ₩18,424 | ₩18,156 | ₩18,411 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩18,384 | ₩18,444 | ₩18,384 | ₩18,444 | +0.33% | 9만 |
|---|
| 2026.05.08 | ₩18,357 | ₩18,397 | ₩18,276 | ₩18,382 | +0.14% | 2.6만 |
|---|
| 2026.05.07 | ₩18,424 | ₩18,545 | ₩18,357 | ₩18,545 | +0.66% | 12만 |
|---|
| 2026.05.06 | ₩18,397 | ₩18,411 | ₩18,357 | ₩18,407 | +0.05% | 2.1만 |
|---|
| 2026.05.05 | ₩18,263 | ₩18,344 | ₩18,263 | ₩18,337 | +0.40% | 1만 |
|---|
| 2026.05.04 | ₩18,183 | ₩18,250 | ₩18,169 | ₩18,188 | +0.03% | 3.8만 |
|---|
| 2026.05.01 | ₩18,149 | ₩18,183 | ₩18,129 | ₩18,156 | +0.04% | 10만 |
|---|
| 2026.04.30 | ₩18,035 | ₩18,276 | ₩17,941 | ₩18,221 | +1.03% | 15.5만 |
|---|
| 2026.04.29 | ₩17,874 | ₩17,968 | ₩17,834 | ₩17,960 | +0.48% | 1.8만 |
|---|
| 2026.04.28 | ₩17,740 | ₩17,908 | ₩17,673 | ₩17,794 | +0.30% | 4.6만 |
|---|
| 2026.04.27 | ₩17,874 | ₩17,928 | ₩17,821 | ₩17,928 | +0.30% | 1.7만 |
|---|
| 2026.04.24 | ₩17,821 | ₩17,874 | ₩17,767 | ₩17,874 | +0.30% | 11.7만 |
|---|
| 2026.04.23 | ₩17,888 | ₩17,928 | ₩17,754 | ₩17,839 | -0.27% | 12.3만 |
|---|
| 2026.04.22 | ₩17,780 | ₩17,940 | ₩17,780 | ₩17,888 | +0.60% | 1.6만 |
|---|
| 2026.04.21 | ₩17,727 | ₩17,774 | ₩17,640 | ₩17,649 | -0.44% | 4만 |
|---|
| 2026.04.20 | ₩17,700 | ₩17,713 | ₩17,633 | ₩17,699 | -0.01% | 7.2천 |
|---|
| 2026.04.17 | ₩17,713 | ₩17,740 | ₩17,686 | ₩17,700 | -0.08% | 7.2만 |
|---|
| 2026.04.16 | ₩17,794 | ₩17,834 | ₩17,740 | ₩17,807 | +0.08% | 2.8만 |
|---|
| 2026.04.15 | ₩17,754 | ₩17,827 | ₩17,727 | ₩17,767 | +0.08% | 6.3만 |
|---|
| 2026.04.14 | ₩17,686 | ₩17,740 | ₩17,660 | ₩17,724 | +0.21% | 9.8만 |
|---|
| 2026.04.13 | ₩17,445 | ₩17,606 | ₩17,432 | ₩17,605 | +0.91% | 4.4만 |
|---|
| 2026.04.10 | ₩17,459 | ₩17,552 | ₩17,459 | ₩17,472 | +0.08% | 2.6만 |
|---|
| 2026.04.09 | ₩17,593 | ₩17,754 | ₩17,571 | ₩17,641 | +0.27% | 10.9만 |
|---|
| 2026.04.08 | ₩17,539 | ₩17,579 | ₩17,421 | ₩17,555 | +0.09% | 1.6만 |
|---|
| 2026.04.07 | ₩17,244 | ₩17,287 | ₩17,083 | ₩17,287 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩17,284 | ₩17,324 | ₩17,244 | ₩17,304 | +0.12% | 6.4만 |
|---|
| 2026.04.02 | ₩17,130 | ₩17,231 | ₩17,071 | ₩17,231 | +0.59% | 1.4만 |
|---|
| 2026.04.01 | ₩17,336 | ₩17,459 | ₩17,271 | ₩17,377 | +0.23% | 1.3만 |
|---|
| 2026.03.31 | ₩16,895 | ₩17,164 | ₩16,882 | ₩17,164 | +1.59% | 1.6만 |
|---|
| 2026.03.30 | ₩17,029 | ₩17,029 | ₩16,756 | ₩16,756 | -1.61% | 1.1만 |
|---|
| 2026.03.27 | ₩17,180 | ₩17,180 | ₩16,922 | ₩16,922 | -1.50% | 8.9천 |
|---|
| 2026.03.26 | ₩17,901 | ₩17,928 | ₩17,528 | ₩17,543 | -2.00% | 1.6만 |
|---|
| 2026.03.25 | ₩18,008 | ₩18,035 | ₩17,981 | ₩17,995 | -0.07% | 6.5천 |
|---|
| 2026.03.24 | ₩17,847 | ₩17,901 | ₩17,821 | ₩17,822 | -0.14% | 7.1천 |
|---|
| 2026.03.23 | ₩17,874 | ₩18,015 | ₩17,834 | ₩17,892 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩18,424 | ₩18,424 | ₩17,512 | ₩17,689 | -3.99% | 2.1만 |
|---|
| 2026.03.19 | ₩18,571 | ₩18,746 | ₩18,411 | ₩18,688 | +0.63% | 8.6만 |
|---|
| 2026.03.18 | ₩18,853 | ₩18,853 | ₩18,639 | ₩18,689 | -0.87% | 1.1만 |
|---|
| 2026.03.17 | ₩18,799 | ₩18,947 | ₩18,799 | ₩18,866 | +0.36% | 7.3천 |
|---|
| 2026.03.16 | ₩18,692 | ₩18,786 | ₩18,692 | ₩18,759 | +0.36% | 5.4천 |
|---|
| 2026.03.13 | ₩18,907 | ₩19,094 | ₩18,504 | ₩18,563 | -1.82% | 1.2만 |
|---|
| 2026.03.12 | ₩19,094 | ₩19,148 | ₩18,939 | ₩18,939 | -0.81% | 1.4만 |
|---|
| 2026.03.11 | ₩19,188 | ₩19,215 | ₩19,161 | ₩19,208 | +0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩19,094 | ₩19,255 | ₩19,094 | ₩19,125 | +0.16% | 9.8천 |
|---|
| 2026.03.09 | ₩18,853 | ₩19,105 | ₩18,758 | ₩19,105 | +1.34% | 1.9만 |
|---|
| 2026.03.06 | ₩19,175 | ₩19,470 | ₩18,869 | ₩19,005 | -0.89% | 7.9천 |
|---|
| 2026.03.05 | ₩19,631 | ₩19,765 | ₩19,403 | ₩19,698 | +0.34% | 1.1만 |
|---|
| 2026.03.04 | ₩19,470 | ₩19,751 | ₩19,470 | ₩19,707 | +1.22% | 8.2천 |
|---|
| 2026.03.03 | ₩19,255 | ₩19,403 | ₩19,068 | ₩19,389 | +0.70% | 8.8천 |
|---|
| 2026.03.02 | ₩19,255 | ₩19,631 | ₩19,255 | ₩19,596 | +1.77% | 8.8천 |
|---|
| 2026.02.27 | ₩19,068 | ₩19,556 | ₩19,068 | ₩19,556 | +2.56% | 1.3만 |
|---|
| 2026.02.26 | ₩19,778 | ₩19,778 | ₩19,470 | ₩19,675 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩19,684 | ₩19,766 | ₩19,671 | ₩19,766 | +0.42% | 6.7천 |
|---|
| 2026.02.24 | ₩19,242 | ₩19,524 | ₩19,148 | ₩19,490 | +1.29% | 6.4천 |
|---|
| 2026.02.23 | ₩19,376 | ₩19,430 | ₩19,123 | ₩19,176 | -1.03% | 9.8천 |
|---|
| 2026.02.20 | ₩19,322 | ₩19,510 | ₩19,135 | ₩19,510 | +0.97% | 1.3만 |
|---|
| 2026.02.19 | ₩19,376 | ₩19,463 | ₩19,309 | ₩19,450 | +0.38% | 5.1천 |
|---|
| 2026.02.18 | ₩19,336 | ₩19,550 | ₩19,336 | ₩19,467 | +0.68% | 8.8천 |
|---|
| 2026.02.17 | ₩19,094 | ₩19,282 | ₩18,893 | ₩19,206 | +0.58% | 1.4만 |
|---|
| 2026.02.13 | ₩19,148 | ₩19,658 | ₩19,054 | ₩19,231 | +0.43% | 8.1천 |
|---|
| 2026.02.12 | ₩20,087 | ₩20,087 | ₩19,385 | ₩19,385 | -3.49% | 1.1만 |
|---|
| 2026.02.11 | ₩20,046 | ₩20,046 | ₩19,859 | ₩20,021 | -0.13% | 4.3천 |
|---|
| 2026.02.10 | ₩20,033 | ₩20,166 | ₩19,886 | ₩19,886 | -0.74% | 2.6만 |
|---|
| 2026.02.09 | ₩19,698 | ₩19,997 | ₩19,631 | ₩19,961 | +1.33% | 1.5만 |
|---|
| 2026.02.06 | ₩19,255 | ₩19,899 | ₩19,255 | ₩19,839 | +3.03% | 1.3만 |
|---|
| 2026.02.05 | ₩19,698 | ₩19,899 | ₩19,430 | ₩19,477 | -1.12% | 2.6만 |
|---|
| 2026.02.04 | ₩20,489 | ₩20,489 | ₩19,819 | ₩19,982 | -2.47% | 2만 |
|---|
| 2026.02.03 | ₩21,052 | ₩21,052 | ₩20,308 | ₩20,502 | -2.61% | 1.9만 |
|---|
| 2026.02.02 | ₩20,623 | ₩21,025 | ₩20,623 | ₩20,965 | +1.66% | 1.9만 |
|---|
| 2026.01.30 | ₩20,797 | ₩20,860 | ₩20,654 | ₩20,742 | -0.26% | 1.3만 |
|---|
| 2026.01.29 | ₩20,958 | ₩21,045 | ₩20,556 | ₩21,045 | +0.42% | 1.8만 |
|---|
| 2026.01.28 | ₩20,972 | ₩20,998 | ₩20,918 | ₩20,978 | +0.03% | 9.1천 |
|---|
| 2026.01.27 | ₩20,864 | ₩20,926 | ₩20,824 | ₩20,911 | +0.22% | 2.2만 |
|---|
| 2026.01.26 | ₩20,650 | ₩20,807 | ₩20,636 | ₩20,757 | +0.52% | 1.4만 |
|---|
| 2026.01.23 | ₩20,408 | ₩20,650 | ₩20,328 | ₩20,643 | +1.15% | 1.2만 |
|---|
| 2026.01.22 | ₩20,569 | ₩20,640 | ₩20,408 | ₩20,598 | +0.14% | 1.5만 |
|---|
| 2026.01.21 | ₩19,805 | ₩20,435 | ₩19,658 | ₩20,240 | +2.19% | 2.3만 |
|---|
| 2026.01.20 | ₩19,966 | ₩20,154 | ₩19,717 | ₩19,725 | -1.21% | 4.1만 |
|---|
| 2026.01.16 | ₩20,703 | ₩20,838 | ₩20,375 | ₩20,510 | -0.93% | 2.2만 |
|---|
| 2026.01.15 | ₩21,025 | ₩21,066 | ₩20,697 | ₩20,744 | -1.34% | 1.9만 |
|---|
| 2026.01.14 | ₩20,757 | ₩20,757 | ₩20,194 | ₩20,528 | -1.10% | 2.5만 |
|---|
| 2026.01.13 | ₩20,918 | ₩21,025 | ₩20,824 | ₩20,910 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩20,730 | ₩20,974 | ₩20,730 | ₩20,931 | +0.97% | 1.3만 |
|---|
| 2026.01.09 | ₩20,826 | ₩20,918 | ₩20,826 | ₩20,898 | +0.35% | 2.1만 |
|---|
| 2026.01.08 | ₩21,012 | ₩21,025 | ₩20,931 | ₩21,019 | +0.03% | 1.7만 |
|---|
| 2026.01.07 | ₩20,945 | ₩21,066 | ₩20,851 | ₩21,032 | +0.42% | 1.9만 |
|---|
| 2026.01.06 | ₩20,878 | ₩20,998 | ₩20,804 | ₩20,998 | +0.58% | 4.2만 |
|---|
| 2026.01.05 | ₩20,838 | ₩20,905 | ₩20,776 | ₩20,804 | -0.16% | 2.7만 |
|---|
| 2026.01.02 | ₩21,361 | ₩21,548 | ₩20,395 | ₩20,677 | -3.20% | 2.2만 |
|---|
| 2025.12.31 | ₩21,401 | ₩21,401 | ₩21,024 | ₩21,024 | -1.76% | 1.5만 |
|---|
| 2025.12.30 | ₩21,521 | ₩21,629 | ₩21,492 | ₩21,509 | -0.06% | 1.6만 |
|---|
| 2025.12.29 | ₩21,468 | ₩21,588 | ₩21,391 | ₩21,539 | +0.33% | 2.2만 |
|---|
| 2025.12.26 | ₩21,723 | ₩21,723 | ₩21,682 | ₩21,709 | -0.06% | 1.6만 |
|---|
| 2025.12.24 | ₩21,843 | ₩21,924 | ₩21,843 | ₩21,924 | +0.37% | 4.4천 |
|---|
| 2025.12.23 | ₩21,736 | ₩21,866 | ₩21,736 | ₩21,863 | +0.59% | 1.1만 |
|---|
| 2025.12.22 | ₩21,682 | ₩21,749 | ₩21,642 | ₩21,743 | +0.28% | 1.3만 |
|---|
| 2025.12.19 | ₩21,200 | ₩21,572 | ₩21,200 | ₩21,562 | +1.71% | 1.9만 |
|---|
| 2025.12.18 | ₩21,066 | ₩21,420 | ₩21,005 | ₩21,240 | +0.83% | 2.4만 |
|---|
| 2025.12.17 | ₩21,347 | ₩21,347 | ₩20,540 | ₩20,690 | -3.08% | 2.8만 |
|---|
| 2025.12.16 | ₩21,039 | ₩21,291 | ₩20,998 | ₩21,281 | +1.15% | 2.4만 |
|---|
| 2025.12.15 | ₩21,320 | ₩21,454 | ₩21,066 | ₩21,293 | -0.13% | 3.4만 |
|---|
| 2025.12.12 | ₩22,192 | ₩22,246 | ₩21,062 | ₩21,248 | -4.25% | 3.7만 |
|---|
| 2025.12.11 | ₩22,393 | ₩22,541 | ₩22,001 | ₩22,519 | +0.56% | 3.1만 |
|---|
| 2025.12.10 | ₩22,272 | ₩22,547 | ₩22,107 | ₩22,515 | +1.09% | 1.7만 |
|---|
| 2025.12.09 | ₩22,219 | ₩22,313 | ₩22,138 | ₩22,276 | +0.26% | 1.7만 |
|---|
| 2025.12.08 | ₩22,272 | ₩22,366 | ₩22,121 | ₩22,166 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩22,326 | ₩22,326 | ₩22,219 | ₩22,299 | -0.12% | 1.8만 |
|---|
| 2025.12.04 | ₩22,487 | ₩22,527 | ₩22,232 | ₩22,527 | +0.18% | 3.1만 |
|---|
| 2025.12.03 | ₩22,152 | ₩22,608 | ₩22,044 | ₩22,346 | +0.88% | 2.5만 |
|---|
| 2025.12.02 | ₩22,058 | ₩22,243 | ₩22,018 | ₩22,207 | +0.67% | 2.2만 |
|---|
| 2025.12.01 | ₩21,776 | ₩22,071 | ₩21,749 | ₩21,920 | +0.66% | 3.7만 |
|---|
| 2025.11.28 | ₩22,018 | ₩22,058 | ₩21,977 | ₩21,997 | -0.09% | 1.8만 |
|---|
| 2025.11.26 | ₩22,272 | ₩22,272 | ₩22,178 | ₩22,205 | -0.30% | 3.3만 |
|---|
| 2025.11.25 | ₩22,111 | ₩22,232 | ₩21,924 | ₩22,232 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩21,763 | ₩22,098 | ₩21,763 | ₩22,095 | +1.53% | 3.3만 |
|---|
| 2025.11.21 | ₩21,937 | ₩22,299 | ₩21,550 | ₩21,625 | -1.42% | 4.6만 |
|---|
| 2025.11.20 | ₩23,506 | ₩23,734 | ₩22,111 | ₩22,111 | -5.93% | 7.1만 |
|---|
| 2025.11.19 | ₩22,876 | ₩23,251 | ₩22,822 | ₩22,956 | +0.35% | 1.2만 |
|---|
| 2025.11.18 | ₩22,983 | ₩23,131 | ₩22,661 | ₩22,858 | -0.54% | 3.4만 |
|---|
| 2025.11.17 | ₩23,198 | ₩23,479 | ₩23,023 | ₩23,141 | -0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩22,460 | ₩23,560 | ₩22,246 | ₩23,358 | +4.00% | 6.6만 |
|---|
| 2025.11.13 | ₩23,747 | ₩23,788 | ₩23,198 | ₩23,322 | -1.79% | 3.3만 |
|---|
| 2025.11.12 | ₩23,868 | ₩23,868 | ₩23,719 | ₩23,789 | -0.33% | 3.2만 |
|---|
| 2025.11.11 | ₩23,680 | ₩23,908 | ₩23,680 | ₩23,841 | +0.68% | 1.3만 |
|---|
| 2025.11.10 | ₩24,123 | ₩24,123 | ₩23,600 | ₩23,721 | -1.67% | 3.2만 |
|---|
| 2025.11.07 | ₩23,466 | ₩23,533 | ₩23,063 | ₩23,267 | -0.85% | 4.3만 |
|---|
| 2025.11.06 | ₩24,954 | ₩24,954 | ₩23,922 | ₩23,927 | -4.12% | 6.2만 |
|---|
| 2025.11.05 | ₩24,632 | ₩25,248 | ₩24,592 | ₩25,064 | +1.75% | 3.4만 |
|---|
| 2025.11.04 | ₩25,263 | ₩25,279 | ₩24,659 | ₩24,662 | -2.38% | 5.2만 |
|---|
| 2025.11.03 | ₩25,477 | ₩25,651 | ₩25,303 | ₩25,419 | -0.23% | 3.1만 |
|---|
| 2025.10.31 | ₩25,330 | ₩25,343 | ₩25,238 | ₩25,263 | -0.26% | 3.7만 |
|---|
| 2025.10.30 | ₩25,410 | ₩25,544 | ₩25,397 | ₩25,423 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩25,410 | ₩25,437 | ₩25,334 | ₩25,390 | -0.08% | 3.5만 |
|---|
| 2025.10.28 | ₩25,356 | ₩25,397 | ₩25,289 | ₩25,364 | +0.03% | 2만 |
|---|
| 2025.10.27 | ₩25,236 | ₩25,323 | ₩25,174 | ₩25,299 | +0.25% | 2.9만 |
|---|
| 2025.10.24 | ₩24,874 | ₩25,088 | ₩24,874 | ₩24,994 | +0.49% | 2.2만 |
|---|
| 2025.10.23 | ₩24,914 | ₩25,236 | ₩24,850 | ₩25,135 | +0.89% | 4.5만 |
|---|
| 2025.10.22 | ₩25,021 | ₩25,075 | ₩24,525 | ₩24,860 | -0.64% | 3.5만 |
|---|
| 2025.10.21 | ₩24,994 | ₩25,061 | ₩24,969 | ₩25,033 | +0.16% | 1.5만 |
|---|
| 2025.10.20 | ₩24,807 | ₩25,008 | ₩24,807 | ₩24,988 | +0.73% | 4만 |
|---|
| 2025.10.17 | ₩24,498 | ₩24,673 | ₩24,419 | ₩24,614 | +0.47% | 2.1만 |
|---|
| 2025.10.16 | ₩24,874 | ₩24,874 | ₩24,579 | ₩24,705 | -0.68% | 4.5만 |
|---|
| 2025.10.15 | ₩24,847 | ₩24,847 | ₩24,592 | ₩24,691 | -0.63% | 2.7만 |
|---|
| 2025.10.14 | ₩24,485 | ₩24,686 | ₩24,230 | ₩24,576 | +0.37% | 2.7만 |
|---|
| 2025.10.13 | ₩24,579 | ₩24,673 | ₩24,485 | ₩24,659 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩25,745 | ₩25,906 | ₩23,774 | ₩23,806 | -7.53% | 8만 |
|---|