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 | ₩16,361 | ₩16,428 | ₩16,334 | ₩16,428 | +0.41% | 6.6천 |
| 2026.10.08 | ₩16,441 | ₩16,475 | ₩16,361 | ₩16,386 | -0.33% | 3.9천 |
| 2026.10.07 | ₩16,455 | ₩16,508 | ₩16,414 | ₩16,508 | +0.32% | 1.7만 |
| 2026.10.06 | ₩16,495 | ₩16,495 | ₩16,468 | ₩16,468 | -0.16% | 1.5천 |
| 2026.10.05 | ₩16,428 | ₩16,481 | ₩16,428 | ₩16,468 | +0.24% | 4.6천 |
| 2026.10.02 | ₩16,414 | ₩16,441 | ₩16,374 | ₩16,434 | +0.12% | 6.7천 |
| 2026.10.01 | ₩16,441 | ₩16,448 | ₩16,388 | ₩16,448 | +0.04% | 2.2천 |
| 2026.09.30 | ₩16,428 | ₩16,441 | ₩16,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,361 |
| -0.41% |
| 2.3천 |
| 2026.09.29 | ₩16,361 | ₩16,414 | ₩16,308 | ₩16,414 | +0.33% | 4.4천 |
|---|
| 2026.09.28 | ₩16,321 | ₩16,348 | ₩16,296 | ₩16,325 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩16,348 | ₩16,468 | ₩16,348 | ₩16,468 | +0.73% | 2천 |
|---|
| 2026.09.24 | ₩16,348 | ₩16,481 | ₩16,348 | ₩16,481 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩16,428 | ₩16,428 | ₩16,414 | ₩16,428 | 0.00% | 4.1천 |
|---|
| 2026.09.22 | ₩16,388 | ₩16,428 | ₩16,388 | ₩16,428 | +0.24% | 6.3천 |
|---|
| 2026.09.21 | ₩16,428 | ₩16,428 | ₩16,361 | ₩16,361 | -0.41% | 8.5천 |
|---|
| 2026.09.18 | ₩16,334 | ₩16,414 | ₩16,334 | ₩16,414 | +0.49% | 3.3천 |
|---|
| 2026.09.17 | ₩16,374 | ₩16,441 | ₩16,374 | ₩16,441 | +0.41% | 3.8천 |
|---|
| 2026.09.16 | ₩16,268 | ₩16,321 | ₩16,148 | ₩16,270 | +0.02% | 4.3천 |
|---|
| 2026.09.15 | ₩16,281 | ₩16,281 | ₩16,161 | ₩16,161 | -0.74% | 3.3천 |
|---|
| 2026.09.14 | ₩16,161 | ₩16,334 | ₩16,161 | ₩16,268 | +0.66% | 2.8천 |
|---|
| 2026.09.11 | ₩16,254 | ₩16,308 | ₩16,254 | ₩16,308 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩16,201 | ₩16,281 | ₩16,201 | ₩16,281 | +0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩16,348 | ₩16,348 | ₩16,321 | ₩16,321 | -0.16% | 2.1천 |
|---|
| 2026.09.08 | ₩16,361 | ₩16,361 | ₩16,321 | ₩16,334 | -0.16% | 2.4천 |
|---|
| 2026.09.04 | ₩16,281 | ₩16,348 | ₩16,281 | ₩16,348 | +0.41% | 3.5천 |
|---|
| 2026.09.03 | ₩16,321 | ₩16,388 | ₩16,321 | ₩16,334 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩16,281 | ₩16,308 | ₩16,268 | ₩16,268 | -0.08% | 2.7천 |
|---|
| 2026.09.01 | ₩16,241 | ₩16,294 | ₩16,228 | ₩16,281 | +0.25% | 5.5천 |
|---|
| 2026.08.31 | ₩16,281 | ₩16,334 | ₩16,281 | ₩16,334 | +0.33% | 3.9천 |
|---|
| 2026.08.28 | ₩16,294 | ₩16,294 | ₩16,294 | ₩16,294 | 0.00% | 4.9천 |
|---|
| 2026.08.27 | ₩16,348 | ₩16,388 | ₩16,348 | ₩16,374 | +0.16% | 2.7천 |
|---|
| 2026.08.26 | ₩16,254 | ₩16,294 | ₩16,188 | ₩16,294 | +0.25% | 1.9만 |
|---|
| 2026.08.25 | ₩16,241 | ₩16,268 | ₩16,214 | ₩16,268 | +0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩16,254 | ₩16,254 | ₩16,094 | ₩16,161 | -0.57% | 2만 |
|---|
| 2026.08.21 | ₩16,254 | ₩16,321 | ₩16,108 | ₩16,308 | +0.33% | 1.6만 |
|---|
| 2026.08.20 | ₩16,254 | ₩16,285 | ₩16,254 | ₩16,285 | +0.19% | 1.1천 |
|---|
| 2026.08.19 | ₩16,341 | ₩16,425 | ₩16,297 | ₩16,401 | +0.37% | 4.6천 |
|---|
| 2026.08.18 | ₩16,361 | ₩16,388 | ₩16,334 | ₩16,365 | +0.02% | 7.9천 |
|---|
| 2026.08.17 | ₩16,495 | ₩16,495 | ₩16,441 | ₩16,461 | -0.20% | 7.3천 |
|---|
| 2026.08.14 | ₩16,455 | ₩16,575 | ₩16,441 | ₩16,575 | +0.73% | 2.2천 |
|---|
| 2026.08.13 | ₩16,535 | ₩16,575 | ₩16,495 | ₩16,555 | +0.12% | 9.3천 |
|---|
| 2026.08.12 | ₩16,501 | ₩16,521 | ₩16,481 | ₩16,501 | 0.00% | 4.7천 |
|---|
| 2026.08.11 | ₩16,481 | ₩16,481 | ₩16,428 | ₩16,453 | -0.17% | 1만 |
|---|
| 2026.08.10 | ₩16,455 | ₩16,495 | ₩16,428 | ₩16,441 | -0.08% | 7.7천 |
|---|
| 2026.08.07 | ₩16,388 | ₩16,441 | ₩16,388 | ₩16,441 | +0.33% | 4.2천 |
|---|
| 2026.08.06 | ₩16,444 | ₩16,495 | ₩16,442 | ₩16,475 | +0.19% | 4천 |
|---|
| 2026.08.05 | ₩16,508 | ₩16,508 | ₩16,468 | ₩16,481 | -0.16% | 3.7천 |
|---|
| 2026.08.04 | ₩16,468 | ₩16,495 | ₩16,428 | ₩16,475 | +0.04% | 1.3만 |
|---|
| 2026.08.03 | ₩16,401 | ₩16,468 | ₩16,401 | ₩16,455 | +0.33% | 1.2만 |
|---|
| 2026.07.31 | ₩16,388 | ₩16,428 | ₩16,334 | ₩16,408 | +0.12% | 1.1만 |
|---|
| 2026.07.30 | ₩16,334 | ₩16,495 | ₩16,334 | ₩16,468 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩16,374 | ₩16,374 | ₩16,241 | ₩16,241 | -0.81% | 3.8천 |
|---|
| 2026.07.28 | ₩16,374 | ₩16,481 | ₩16,321 | ₩16,421 | +0.29% | 8.4천 |
|---|
| 2026.07.27 | ₩16,681 | ₩16,735 | ₩16,455 | ₩16,561 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩16,655 | ₩16,701 | ₩16,588 | ₩16,592 | -0.38% | 6천 |
|---|
| 2026.07.23 | ₩16,855 | ₩16,855 | ₩16,455 | ₩16,813 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩16,801 | ₩16,975 | ₩16,801 | ₩16,966 | +0.98% | 2.6천 |
|---|
| 2026.07.21 | ₩16,828 | ₩16,915 | ₩16,775 | ₩16,915 | +0.52% | 1.4만 |
|---|
| 2026.07.20 | ₩16,748 | ₩16,801 | ₩16,649 | ₩16,649 | -0.59% | 6.5천 |
|---|
| 2026.07.17 | ₩16,668 | ₩16,761 | ₩16,561 | ₩16,695 | +0.16% | 8.2천 |
|---|
| 2026.07.16 | ₩17,162 | ₩17,175 | ₩16,988 | ₩17,027 | -0.79% | 1.8만 |
|---|
| 2026.07.15 | ₩17,269 | ₩17,269 | ₩17,160 | ₩17,222 | -0.27% | 2.4천 |
|---|
| 2026.07.14 | ₩17,242 | ₩17,242 | ₩17,151 | ₩17,195 | -0.27% | 8.6천 |
|---|
| 2026.07.13 | ₩17,095 | ₩17,175 | ₩17,095 | ₩17,110 | +0.09% | 8.6천 |
|---|
| 2026.07.10 | ₩17,175 | ₩17,188 | ₩17,148 | ₩17,188 | +0.08% | 7.5천 |
|---|
| 2026.07.09 | ₩17,269 | ₩17,290 | ₩17,215 | ₩17,282 | +0.08% | 3.5천 |
|---|
| 2026.07.08 | ₩16,935 | ₩17,211 | ₩16,775 | ₩17,211 | +1.63% | 8천 |
|---|
| 2026.07.07 | ₩17,162 | ₩17,162 | ₩16,942 | ₩17,039 | -0.72% | 6.5천 |
|---|
| 2026.07.06 | ₩17,055 | ₩17,282 | ₩17,055 | ₩17,261 | +1.21% | 1.1만 |
|---|
| 2026.07.02 | ₩17,215 | ₩17,229 | ₩17,015 | ₩17,068 | -0.85% | 1.2만 |
|---|
| 2026.07.01 | ₩17,322 | ₩17,349 | ₩17,309 | ₩17,335 | +0.08% | 7.2천 |
|---|
| 2026.06.30 | ₩17,309 | ₩17,349 | ₩17,295 | ₩17,342 | +0.19% | 8.5만 |
|---|
| 2026.06.29 | ₩17,175 | ₩17,289 | ₩17,062 | ₩17,289 | +0.66% | 2.3만 |
|---|
| 2026.06.26 | ₩17,055 | ₩17,148 | ₩17,055 | ₩17,080 | +0.15% | 1.3만 |
|---|
| 2026.06.25 | ₩17,482 | ₩17,482 | ₩17,269 | ₩17,338 | -0.82% | 6.5천 |
|---|
| 2026.06.24 | ₩17,269 | ₩17,349 | ₩17,055 | ₩17,238 | -0.18% | 1.3만 |
|---|
| 2026.06.23 | ₩17,255 | ₩17,362 | ₩17,242 | ₩17,254 | -0.01% | 1.2만 |
|---|
| 2026.06.22 | ₩17,482 | ₩17,522 | ₩17,462 | ₩17,502 | +0.11% | 9.5천 |
|---|
| 2026.06.18 | ₩17,415 | ₩17,469 | ₩17,415 | ₩17,469 | +0.31% | 7.3천 |
|---|
| 2026.06.17 | ₩17,495 | ₩17,522 | ₩17,442 | ₩17,458 | -0.21% | 4.8천 |
|---|
| 2026.06.16 | ₩17,509 | ₩17,535 | ₩17,462 | ₩17,494 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩17,602 | ₩17,602 | ₩17,509 | ₩17,522 | -0.45% | 1.3만 |
|---|
| 2026.06.12 | ₩17,402 | ₩17,469 | ₩17,389 | ₩17,454 | +0.30% | 2.1만 |
|---|
| 2026.06.11 | ₩17,362 | ₩17,542 | ₩17,362 | ₩17,542 | +1.04% | 8.1천 |
|---|
| 2026.06.10 | ₩17,362 | ₩17,429 | ₩17,335 | ₩17,355 | -0.04% | 6.5만 |
|---|
| 2026.06.09 | ₩17,656 | ₩17,656 | ₩17,242 | ₩17,430 | -1.28% | 1.4만 |
|---|
| 2026.06.08 | ₩17,709 | ₩17,736 | ₩17,549 | ₩17,565 | -0.81% | 1.1만 |
|---|
| 2026.06.05 | ₩18,163 | ₩18,163 | ₩17,515 | ₩17,535 | -3.45% | 3.2만 |
|---|
| 2026.06.04 | ₩18,283 | ₩18,410 | ₩18,283 | ₩18,376 | +0.51% | 4.8만 |
|---|
| 2026.06.03 | ₩18,403 | ₩18,406 | ₩18,376 | ₩18,403 | 0.00% | 4.8만 |
|---|
| 2026.06.02 | ₩18,376 | ₩18,403 | ₩18,243 | ₩18,383 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩18,350 | ₩18,390 | ₩18,323 | ₩18,376 | +0.15% | 1.6만 |
|---|
| 2026.05.29 | ₩18,336 | ₩18,363 | ₩18,309 | ₩18,350 | +0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩18,410 | ₩18,483 | ₩18,403 | ₩18,474 | +0.35% | 1.6만 |
|---|
| 2026.05.27 | ₩18,430 | ₩18,430 | ₩18,390 | ₩18,402 | -0.15% | 1.1만 |
|---|
| 2026.05.26 | ₩18,403 | ₩18,423 | ₩18,376 | ₩18,396 | -0.04% | 1.2만 |
|---|
| 2026.05.22 | ₩18,430 | ₩18,430 | ₩18,323 | ₩18,323 | -0.58% | 1.8만 |
|---|
| 2026.05.21 | ₩18,350 | ₩18,456 | ₩18,350 | ₩18,456 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩18,309 | ₩18,404 | ₩18,283 | ₩18,404 | +0.52% | 1만 |
|---|
| 2026.05.19 | ₩18,163 | ₩18,296 | ₩18,016 | ₩18,152 | -0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩18,256 | ₩18,256 | ₩18,069 | ₩18,215 | -0.23% | 9.9천 |
|---|
| 2026.05.15 | ₩18,216 | ₩18,283 | ₩18,136 | ₩18,220 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩18,430 | ₩18,510 | ₩18,430 | ₩18,496 | +0.36% | 5.8천 |
|---|
| 2026.05.13 | ₩18,376 | ₩18,416 | ₩18,323 | ₩18,403 | +0.15% | 5.1천 |
|---|
| 2026.05.12 | ₩18,336 | ₩18,336 | ₩18,069 | ₩18,323 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩18,296 | ₩18,356 | ₩18,296 | ₩18,356 | +0.33% | 9만 |
|---|
| 2026.05.08 | ₩18,269 | ₩18,309 | ₩18,189 | ₩18,295 | +0.14% | 2.6만 |
|---|
| 2026.05.07 | ₩18,336 | ₩18,456 | ₩18,269 | ₩18,456 | +0.66% | 12만 |
|---|
| 2026.05.06 | ₩18,309 | ₩18,323 | ₩18,269 | ₩18,319 | +0.05% | 2.1만 |
|---|
| 2026.05.05 | ₩18,176 | ₩18,256 | ₩18,176 | ₩18,249 | +0.40% | 1만 |
|---|
| 2026.05.04 | ₩18,096 | ₩18,163 | ₩18,083 | ₩18,101 | +0.03% | 3.8만 |
|---|
| 2026.05.01 | ₩18,063 | ₩18,096 | ₩18,043 | ₩18,069 | +0.04% | 10만 |
|---|
| 2026.04.30 | ₩17,949 | ₩18,189 | ₩17,856 | ₩18,135 | +1.03% | 15.5만 |
|---|
| 2026.04.29 | ₩17,789 | ₩17,882 | ₩17,749 | ₩17,874 | +0.48% | 1.8만 |
|---|
| 2026.04.28 | ₩17,656 | ₩17,822 | ₩17,589 | ₩17,709 | +0.30% | 4.6만 |
|---|
| 2026.04.27 | ₩17,789 | ₩17,842 | ₩17,736 | ₩17,842 | +0.30% | 1.7만 |
|---|
| 2026.04.24 | ₩17,736 | ₩17,789 | ₩17,682 | ₩17,789 | +0.30% | 11.7만 |
|---|
| 2026.04.23 | ₩17,802 | ₩17,842 | ₩17,669 | ₩17,754 | -0.27% | 12.3만 |
|---|
| 2026.04.22 | ₩17,696 | ₩17,854 | ₩17,696 | ₩17,802 | +0.60% | 1.6만 |
|---|
| 2026.04.21 | ₩17,642 | ₩17,689 | ₩17,555 | ₩17,565 | -0.44% | 4만 |
|---|
| 2026.04.20 | ₩17,616 | ₩17,629 | ₩17,549 | ₩17,614 | -0.01% | 7.2천 |
|---|
| 2026.04.17 | ₩17,629 | ₩17,656 | ₩17,602 | ₩17,616 | -0.08% | 7.2만 |
|---|
| 2026.04.16 | ₩17,709 | ₩17,749 | ₩17,656 | ₩17,722 | +0.08% | 2.8만 |
|---|
| 2026.04.15 | ₩17,669 | ₩17,742 | ₩17,642 | ₩17,682 | +0.08% | 6.3만 |
|---|
| 2026.04.14 | ₩17,602 | ₩17,656 | ₩17,575 | ₩17,640 | +0.21% | 9.8만 |
|---|
| 2026.04.13 | ₩17,362 | ₩17,522 | ₩17,349 | ₩17,521 | +0.91% | 4.4만 |
|---|
| 2026.04.10 | ₩17,375 | ₩17,469 | ₩17,375 | ₩17,389 | +0.08% | 2.6만 |
|---|
| 2026.04.09 | ₩17,509 | ₩17,669 | ₩17,487 | ₩17,557 | +0.27% | 10.9만 |
|---|
| 2026.04.08 | ₩17,455 | ₩17,495 | ₩17,338 | ₩17,471 | +0.09% | 1.6만 |
|---|
| 2026.04.07 | ₩17,162 | ₩17,205 | ₩17,002 | ₩17,205 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩17,202 | ₩17,242 | ₩17,162 | ₩17,222 | +0.12% | 6.4만 |
|---|
| 2026.04.02 | ₩17,048 | ₩17,148 | ₩16,990 | ₩17,148 | +0.59% | 1.4만 |
|---|
| 2026.04.01 | ₩17,254 | ₩17,375 | ₩17,188 | ₩17,294 | +0.23% | 1.3만 |
|---|
| 2026.03.31 | ₩16,815 | ₩17,082 | ₩16,801 | ₩17,082 | +1.59% | 1.6만 |
|---|
| 2026.03.30 | ₩16,948 | ₩16,948 | ₩16,676 | ₩16,676 | -1.61% | 1.1만 |
|---|
| 2026.03.27 | ₩17,098 | ₩17,098 | ₩16,842 | ₩16,842 | -1.50% | 8.9천 |
|---|
| 2026.03.26 | ₩17,816 | ₩17,842 | ₩17,445 | ₩17,459 | -2.00% | 1.6만 |
|---|
| 2026.03.25 | ₩17,922 | ₩17,949 | ₩17,896 | ₩17,909 | -0.07% | 6.5천 |
|---|
| 2026.03.24 | ₩17,762 | ₩17,816 | ₩17,736 | ₩17,737 | -0.14% | 7.1천 |
|---|
| 2026.03.23 | ₩17,789 | ₩17,929 | ₩17,749 | ₩17,806 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩18,336 | ₩18,336 | ₩17,429 | ₩17,605 | -3.99% | 2.1만 |
|---|
| 2026.03.19 | ₩18,483 | ₩18,656 | ₩18,323 | ₩18,599 | +0.63% | 8.6만 |
|---|
| 2026.03.18 | ₩18,763 | ₩18,763 | ₩18,550 | ₩18,600 | -0.87% | 1.1만 |
|---|
| 2026.03.17 | ₩18,710 | ₩18,857 | ₩18,710 | ₩18,777 | +0.36% | 7.3천 |
|---|
| 2026.03.16 | ₩18,603 | ₩18,696 | ₩18,603 | ₩18,670 | +0.36% | 5.4천 |
|---|
| 2026.03.13 | ₩18,817 | ₩19,003 | ₩18,416 | ₩18,475 | -1.82% | 1.2만 |
|---|
| 2026.03.12 | ₩19,003 | ₩19,057 | ₩18,849 | ₩18,849 | -0.81% | 1.4만 |
|---|
| 2026.03.11 | ₩19,097 | ₩19,124 | ₩19,070 | ₩19,117 | +0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩19,003 | ₩19,164 | ₩19,003 | ₩19,034 | +0.16% | 9.8천 |
|---|
| 2026.03.09 | ₩18,763 | ₩19,014 | ₩18,668 | ₩19,014 | +1.34% | 1.9만 |
|---|
| 2026.03.06 | ₩19,083 | ₩19,377 | ₩18,779 | ₩18,914 | -0.89% | 7.9천 |
|---|
| 2026.03.05 | ₩19,537 | ₩19,671 | ₩19,310 | ₩19,604 | +0.34% | 1.1만 |
|---|
| 2026.03.04 | ₩19,377 | ₩19,657 | ₩19,377 | ₩19,613 | +1.22% | 8.2천 |
|---|
| 2026.03.03 | ₩19,164 | ₩19,310 | ₩18,977 | ₩19,297 | +0.70% | 8.8천 |
|---|
| 2026.03.02 | ₩19,164 | ₩19,537 | ₩19,164 | ₩19,503 | +1.77% | 8.8천 |
|---|
| 2026.02.27 | ₩18,977 | ₩19,462 | ₩18,977 | ₩19,462 | +2.56% | 1.3만 |
|---|
| 2026.02.26 | ₩19,684 | ₩19,684 | ₩19,377 | ₩19,581 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩19,591 | ₩19,672 | ₩19,577 | ₩19,672 | +0.42% | 6.7천 |
|---|
| 2026.02.24 | ₩19,150 | ₩19,430 | ₩19,057 | ₩19,397 | +1.29% | 6.4천 |
|---|
| 2026.02.23 | ₩19,284 | ₩19,337 | ₩19,031 | ₩19,085 | -1.03% | 9.8천 |
|---|
| 2026.02.20 | ₩19,230 | ₩19,417 | ₩19,043 | ₩19,417 | +0.97% | 1.3만 |
|---|
| 2026.02.19 | ₩19,284 | ₩19,370 | ₩19,217 | ₩19,357 | +0.38% | 5.1천 |
|---|
| 2026.02.18 | ₩19,244 | ₩19,457 | ₩19,244 | ₩19,374 | +0.68% | 8.8천 |
|---|
| 2026.02.17 | ₩19,003 | ₩19,190 | ₩18,803 | ₩19,114 | +0.58% | 1.4만 |
|---|
| 2026.02.13 | ₩19,057 | ₩19,564 | ₩18,963 | ₩19,140 | +0.43% | 8.1천 |
|---|
| 2026.02.12 | ₩19,991 | ₩19,991 | ₩19,293 | ₩19,293 | -3.49% | 1.1만 |
|---|
| 2026.02.11 | ₩19,951 | ₩19,951 | ₩19,764 | ₩19,926 | -0.13% | 4.3천 |
|---|
| 2026.02.10 | ₩19,938 | ₩20,070 | ₩19,791 | ₩19,791 | -0.74% | 2.6만 |
|---|
| 2026.02.09 | ₩19,604 | ₩19,902 | ₩19,537 | ₩19,866 | +1.33% | 1.5만 |
|---|
| 2026.02.06 | ₩19,164 | ₩19,804 | ₩19,164 | ₩19,744 | +3.03% | 1.3만 |
|---|
| 2026.02.05 | ₩19,604 | ₩19,804 | ₩19,337 | ₩19,384 | -1.12% | 2.6만 |
|---|
| 2026.02.04 | ₩20,391 | ₩20,391 | ₩19,724 | ₩19,887 | -2.47% | 2만 |
|---|
| 2026.02.03 | ₩20,952 | ₩20,952 | ₩20,211 | ₩20,405 | -2.61% | 1.9만 |
|---|
| 2026.02.02 | ₩20,525 | ₩20,925 | ₩20,525 | ₩20,865 | +1.66% | 1.9만 |
|---|
| 2026.01.30 | ₩20,698 | ₩20,761 | ₩20,555 | ₩20,644 | -0.26% | 1.3만 |
|---|
| 2026.01.29 | ₩20,858 | ₩20,945 | ₩20,458 | ₩20,945 | +0.42% | 1.8만 |
|---|
| 2026.01.28 | ₩20,872 | ₩20,898 | ₩20,818 | ₩20,878 | +0.03% | 9.1천 |
|---|
| 2026.01.27 | ₩20,765 | ₩20,826 | ₩20,725 | ₩20,812 | +0.22% | 2.2만 |
|---|
| 2026.01.26 | ₩20,551 | ₩20,708 | ₩20,538 | ₩20,658 | +0.52% | 1.4만 |
|---|
| 2026.01.23 | ₩20,311 | ₩20,551 | ₩20,231 | ₩20,545 | +1.15% | 1.2만 |
|---|
| 2026.01.22 | ₩20,471 | ₩20,542 | ₩20,311 | ₩20,499 | +0.14% | 1.5만 |
|---|
| 2026.01.21 | ₩19,711 | ₩20,338 | ₩19,564 | ₩20,143 | +2.19% | 2.3만 |
|---|
| 2026.01.20 | ₩19,871 | ₩20,058 | ₩19,623 | ₩19,631 | -1.21% | 4.1만 |
|---|
| 2026.01.16 | ₩20,605 | ₩20,738 | ₩20,278 | ₩20,413 | -0.93% | 2.2만 |
|---|
| 2026.01.15 | ₩20,925 | ₩20,965 | ₩20,598 | ₩20,645 | -1.34% | 1.9만 |
|---|
| 2026.01.14 | ₩20,658 | ₩20,658 | ₩20,098 | ₩20,430 | -1.10% | 2.5만 |
|---|
| 2026.01.13 | ₩20,818 | ₩20,925 | ₩20,725 | ₩20,810 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩20,632 | ₩20,874 | ₩20,632 | ₩20,832 | +0.97% | 1.3만 |
|---|
| 2026.01.09 | ₩20,726 | ₩20,818 | ₩20,726 | ₩20,798 | +0.35% | 2.1만 |
|---|
| 2026.01.08 | ₩20,912 | ₩20,925 | ₩20,832 | ₩20,918 | +0.03% | 1.7만 |
|---|
| 2026.01.07 | ₩20,845 | ₩20,965 | ₩20,752 | ₩20,932 | +0.42% | 1.9만 |
|---|
| 2026.01.06 | ₩20,778 | ₩20,898 | ₩20,705 | ₩20,898 | +0.58% | 4.2만 |
|---|
| 2026.01.05 | ₩20,738 | ₩20,805 | ₩20,677 | ₩20,705 | -0.16% | 2.7만 |
|---|
| 2026.01.02 | ₩21,259 | ₩21,446 | ₩20,298 | ₩20,578 | -3.20% | 2.2만 |
|---|
| 2025.12.31 | ₩21,299 | ₩21,299 | ₩20,924 | ₩20,924 | -1.76% | 1.5만 |
|---|
| 2025.12.30 | ₩21,419 | ₩21,526 | ₩21,390 | ₩21,407 | -0.06% | 1.6만 |
|---|
| 2025.12.29 | ₩21,366 | ₩21,486 | ₩21,289 | ₩21,436 | +0.33% | 2.2만 |
|---|
| 2025.12.26 | ₩21,619 | ₩21,619 | ₩21,579 | ₩21,606 | -0.06% | 1.6만 |
|---|
| 2025.12.24 | ₩21,739 | ₩21,819 | ₩21,739 | ₩21,819 | +0.37% | 4.4천 |
|---|
| 2025.12.23 | ₩21,632 | ₩21,762 | ₩21,632 | ₩21,759 | +0.59% | 1.1만 |
|---|
| 2025.12.22 | ₩21,579 | ₩21,646 | ₩21,539 | ₩21,639 | +0.28% | 1.3만 |
|---|
| 2025.12.19 | ₩21,099 | ₩21,470 | ₩21,099 | ₩21,459 | +1.71% | 1.9만 |
|---|
| 2025.12.18 | ₩20,965 | ₩21,317 | ₩20,905 | ₩21,139 | +0.83% | 2.4만 |
|---|
| 2025.12.17 | ₩21,245 | ₩21,245 | ₩20,442 | ₩20,591 | -3.08% | 2.8만 |
|---|
| 2025.12.16 | ₩20,938 | ₩21,189 | ₩20,898 | ₩21,180 | +1.15% | 2.4만 |
|---|
| 2025.12.15 | ₩21,219 | ₩21,352 | ₩20,965 | ₩21,192 | -0.13% | 3.4만 |
|---|
| 2025.12.12 | ₩22,086 | ₩22,140 | ₩20,961 | ₩21,147 | -4.25% | 3.7만 |
|---|
| 2025.12.11 | ₩22,286 | ₩22,433 | ₩21,897 | ₩22,412 | +0.56% | 3.1만 |
|---|
| 2025.12.10 | ₩22,166 | ₩22,440 | ₩22,002 | ₩22,408 | +1.09% | 1.7만 |
|---|
| 2025.12.09 | ₩22,113 | ₩22,206 | ₩22,033 | ₩22,170 | +0.26% | 1.7만 |
|---|
| 2025.12.08 | ₩22,166 | ₩22,260 | ₩22,015 | ₩22,061 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩22,220 | ₩22,220 | ₩22,113 | ₩22,193 | -0.12% | 1.8만 |
|---|
| 2025.12.04 | ₩22,380 | ₩22,420 | ₩22,126 | ₩22,420 | +0.18% | 3.1만 |
|---|
| 2025.12.03 | ₩22,046 | ₩22,500 | ₩21,939 | ₩22,240 | +0.88% | 2.5만 |
|---|
| 2025.12.02 | ₩21,953 | ₩22,137 | ₩21,913 | ₩22,101 | +0.67% | 2.2만 |
|---|
| 2025.12.01 | ₩21,672 | ₩21,966 | ₩21,646 | ₩21,815 | +0.66% | 3.7만 |
|---|
| 2025.11.28 | ₩21,913 | ₩21,953 | ₩21,873 | ₩21,893 | -0.09% | 1.8만 |
|---|
| 2025.11.26 | ₩22,166 | ₩22,166 | ₩22,073 | ₩22,099 | -0.30% | 3.3만 |
|---|
| 2025.11.25 | ₩22,006 | ₩22,126 | ₩21,819 | ₩22,126 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩21,659 | ₩21,993 | ₩21,659 | ₩21,990 | +1.53% | 3.3만 |
|---|
| 2025.11.21 | ₩21,833 | ₩22,193 | ₩21,447 | ₩21,522 | -1.42% | 4.6만 |
|---|
| 2025.11.20 | ₩23,394 | ₩23,621 | ₩22,006 | ₩22,006 | -5.93% | 7.1만 |
|---|
| 2025.11.19 | ₩22,767 | ₩23,140 | ₩22,713 | ₩22,847 | +0.35% | 1.2만 |
|---|
| 2025.11.18 | ₩22,874 | ₩23,020 | ₩22,553 | ₩22,749 | -0.54% | 3.4만 |
|---|
| 2025.11.17 | ₩23,087 | ₩23,367 | ₩22,914 | ₩23,031 | -0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩22,353 | ₩23,447 | ₩22,140 | ₩23,247 | +4.00% | 6.6만 |
|---|
| 2025.11.13 | ₩23,634 | ₩23,674 | ₩23,087 | ₩23,211 | -1.79% | 3.3만 |
|---|
| 2025.11.12 | ₩23,754 | ₩23,754 | ₩23,606 | ₩23,676 | -0.33% | 3.2만 |
|---|
| 2025.11.11 | ₩23,567 | ₩23,794 | ₩23,567 | ₩23,728 | +0.68% | 1.3만 |
|---|
| 2025.11.10 | ₩24,008 | ₩24,008 | ₩23,487 | ₩23,607 | -1.67% | 3.2만 |
|---|
| 2025.11.07 | ₩23,354 | ₩23,421 | ₩22,954 | ₩23,156 | -0.85% | 4.3만 |
|---|
| 2025.11.06 | ₩24,835 | ₩24,835 | ₩23,808 | ₩23,813 | -4.12% | 6.2만 |
|---|
| 2025.11.05 | ₩24,515 | ₩25,127 | ₩24,475 | ₩24,945 | +1.75% | 3.4만 |
|---|
| 2025.11.04 | ₩25,142 | ₩25,158 | ₩24,542 | ₩24,544 | -2.38% | 5.2만 |
|---|
| 2025.11.03 | ₩25,356 | ₩25,529 | ₩25,182 | ₩25,298 | -0.23% | 3.1만 |
|---|
| 2025.10.31 | ₩25,209 | ₩25,222 | ₩25,118 | ₩25,142 | -0.26% | 3.7만 |
|---|
| 2025.10.30 | ₩25,289 | ₩25,422 | ₩25,276 | ₩25,302 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩25,289 | ₩25,316 | ₩25,213 | ₩25,269 | -0.08% | 3.5만 |
|---|
| 2025.10.28 | ₩25,236 | ₩25,276 | ₩25,169 | ₩25,244 | +0.03% | 2만 |
|---|
| 2025.10.27 | ₩25,115 | ₩25,202 | ₩25,054 | ₩25,178 | +0.25% | 2.9만 |
|---|
| 2025.10.24 | ₩24,755 | ₩24,969 | ₩24,755 | ₩24,875 | +0.49% | 2.2만 |
|---|
| 2025.10.23 | ₩24,795 | ₩25,115 | ₩24,731 | ₩25,015 | +0.89% | 4.5만 |
|---|
| 2025.10.22 | ₩24,902 | ₩24,955 | ₩24,408 | ₩24,742 | -0.64% | 3.5만 |
|---|
| 2025.10.21 | ₩24,875 | ₩24,942 | ₩24,850 | ₩24,914 | +0.16% | 1.5만 |
|---|
| 2025.10.20 | ₩24,688 | ₩24,889 | ₩24,688 | ₩24,869 | +0.73% | 4만 |
|---|
| 2025.10.17 | ₩24,381 | ₩24,555 | ₩24,303 | ₩24,496 | +0.47% | 2.1만 |
|---|
| 2025.10.16 | ₩24,755 | ₩24,755 | ₩24,462 | ₩24,587 | -0.68% | 4.5만 |
|---|
| 2025.10.15 | ₩24,728 | ₩24,728 | ₩24,475 | ₩24,574 | -0.63% | 2.7만 |
|---|
| 2025.10.14 | ₩24,368 | ₩24,568 | ₩24,115 | ₩24,459 | +0.37% | 2.7만 |
|---|
| 2025.10.13 | ₩24,462 | ₩24,555 | ₩24,368 | ₩24,542 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩25,623 | ₩25,783 | ₩23,661 | ₩23,693 | -7.53% | 8만 |
|---|