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 | ₩16,359 | ₩16,426 | ₩16,333 | ₩16,426 | +0.41% | 6.6천 |
| 2026.10.08 | ₩16,440 | ₩16,473 | ₩16,359 | ₩16,385 | -0.33% | 3.9천 |
| 2026.10.07 | ₩16,453 | ₩16,506 | ₩16,413 | ₩16,506 | +0.32% | 1.7만 |
| 2026.10.06 | ₩16,493 | ₩16,493 | ₩16,466 | ₩16,466 | -0.16% | 1.5천 |
| 2026.10.05 | ₩16,426 | ₩16,480 | ₩16,426 | ₩16,466 | +0.24% | 4.6천 |
| 2026.10.02 | ₩16,413 | ₩16,440 | ₩16,373 | ₩16,433 | +0.12% | 6.7천 |
| 2026.10.01 | ₩16,440 | ₩16,446 | ₩16,386 | ₩16,446 | +0.04% | 2.2천 |
| 2026.09.30 | ₩16,426 | ₩16,440 | ₩16,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,359 |
| -0.41% |
| 2.3천 |
| 2026.09.29 | ₩16,359 | ₩16,413 | ₩16,306 | ₩16,413 | +0.33% | 4.4천 |
|---|
| 2026.09.28 | ₩16,319 | ₩16,346 | ₩16,294 | ₩16,323 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩16,346 | ₩16,466 | ₩16,346 | ₩16,466 | +0.73% | 2천 |
|---|
| 2026.09.24 | ₩16,346 | ₩16,480 | ₩16,346 | ₩16,480 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩16,426 | ₩16,426 | ₩16,413 | ₩16,426 | 0.00% | 4.1천 |
|---|
| 2026.09.22 | ₩16,386 | ₩16,426 | ₩16,386 | ₩16,426 | +0.24% | 6.3천 |
|---|
| 2026.09.21 | ₩16,426 | ₩16,426 | ₩16,359 | ₩16,359 | -0.41% | 8.5천 |
|---|
| 2026.09.18 | ₩16,333 | ₩16,413 | ₩16,333 | ₩16,413 | +0.49% | 3.3천 |
|---|
| 2026.09.17 | ₩16,373 | ₩16,440 | ₩16,373 | ₩16,440 | +0.41% | 3.8천 |
|---|
| 2026.09.16 | ₩16,266 | ₩16,319 | ₩16,146 | ₩16,269 | +0.02% | 4.3천 |
|---|
| 2026.09.15 | ₩16,279 | ₩16,279 | ₩16,159 | ₩16,159 | -0.74% | 3.3천 |
|---|
| 2026.09.14 | ₩16,159 | ₩16,333 | ₩16,159 | ₩16,266 | +0.66% | 2.8천 |
|---|
| 2026.09.11 | ₩16,253 | ₩16,306 | ₩16,253 | ₩16,306 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩16,199 | ₩16,279 | ₩16,199 | ₩16,279 | +0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩16,346 | ₩16,346 | ₩16,319 | ₩16,319 | -0.16% | 2.1천 |
|---|
| 2026.09.08 | ₩16,359 | ₩16,359 | ₩16,319 | ₩16,333 | -0.16% | 2.4천 |
|---|
| 2026.09.04 | ₩16,279 | ₩16,346 | ₩16,279 | ₩16,346 | +0.41% | 3.5천 |
|---|
| 2026.09.03 | ₩16,319 | ₩16,386 | ₩16,319 | ₩16,333 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩16,279 | ₩16,306 | ₩16,266 | ₩16,266 | -0.08% | 2.7천 |
|---|
| 2026.09.01 | ₩16,239 | ₩16,293 | ₩16,226 | ₩16,279 | +0.25% | 5.5천 |
|---|
| 2026.08.31 | ₩16,279 | ₩16,333 | ₩16,279 | ₩16,333 | +0.33% | 3.9천 |
|---|
| 2026.08.28 | ₩16,293 | ₩16,293 | ₩16,293 | ₩16,293 | 0.00% | 4.9천 |
|---|
| 2026.08.27 | ₩16,346 | ₩16,386 | ₩16,346 | ₩16,373 | +0.16% | 2.7천 |
|---|
| 2026.08.26 | ₩16,253 | ₩16,293 | ₩16,186 | ₩16,293 | +0.25% | 1.9만 |
|---|
| 2026.08.25 | ₩16,239 | ₩16,266 | ₩16,213 | ₩16,266 | +0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩16,253 | ₩16,253 | ₩16,093 | ₩16,159 | -0.57% | 2만 |
|---|
| 2026.08.21 | ₩16,253 | ₩16,319 | ₩16,106 | ₩16,306 | +0.33% | 1.6만 |
|---|
| 2026.08.20 | ₩16,253 | ₩16,283 | ₩16,253 | ₩16,283 | +0.19% | 1.1천 |
|---|
| 2026.08.19 | ₩16,339 | ₩16,424 | ₩16,295 | ₩16,400 | +0.37% | 4.6천 |
|---|
| 2026.08.18 | ₩16,359 | ₩16,386 | ₩16,333 | ₩16,364 | +0.02% | 7.9천 |
|---|
| 2026.08.17 | ₩16,493 | ₩16,493 | ₩16,440 | ₩16,460 | -0.20% | 7.3천 |
|---|
| 2026.08.14 | ₩16,453 | ₩16,573 | ₩16,440 | ₩16,573 | +0.73% | 2.2천 |
|---|
| 2026.08.13 | ₩16,533 | ₩16,573 | ₩16,493 | ₩16,553 | +0.12% | 9.3천 |
|---|
| 2026.08.12 | ₩16,500 | ₩16,520 | ₩16,480 | ₩16,500 | 0.00% | 4.7천 |
|---|
| 2026.08.11 | ₩16,480 | ₩16,480 | ₩16,426 | ₩16,452 | -0.17% | 1만 |
|---|
| 2026.08.10 | ₩16,453 | ₩16,493 | ₩16,426 | ₩16,440 | -0.08% | 7.7천 |
|---|
| 2026.08.07 | ₩16,386 | ₩16,440 | ₩16,386 | ₩16,440 | +0.33% | 4.2천 |
|---|
| 2026.08.06 | ₩16,442 | ₩16,493 | ₩16,441 | ₩16,473 | +0.19% | 4천 |
|---|
| 2026.08.05 | ₩16,506 | ₩16,506 | ₩16,466 | ₩16,480 | -0.16% | 3.7천 |
|---|
| 2026.08.04 | ₩16,466 | ₩16,493 | ₩16,426 | ₩16,473 | +0.04% | 1.3만 |
|---|
| 2026.08.03 | ₩16,400 | ₩16,466 | ₩16,400 | ₩16,453 | +0.33% | 1.2만 |
|---|
| 2026.07.31 | ₩16,386 | ₩16,426 | ₩16,333 | ₩16,406 | +0.12% | 1.1만 |
|---|
| 2026.07.30 | ₩16,333 | ₩16,493 | ₩16,333 | ₩16,466 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩16,373 | ₩16,373 | ₩16,239 | ₩16,239 | -0.81% | 3.8천 |
|---|
| 2026.07.28 | ₩16,373 | ₩16,480 | ₩16,319 | ₩16,420 | +0.29% | 8.4천 |
|---|
| 2026.07.27 | ₩16,680 | ₩16,733 | ₩16,453 | ₩16,560 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩16,653 | ₩16,700 | ₩16,586 | ₩16,590 | -0.38% | 6천 |
|---|
| 2026.07.23 | ₩16,853 | ₩16,853 | ₩16,453 | ₩16,812 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩16,800 | ₩16,973 | ₩16,800 | ₩16,964 | +0.98% | 2.6천 |
|---|
| 2026.07.21 | ₩16,827 | ₩16,913 | ₩16,773 | ₩16,913 | +0.52% | 1.4만 |
|---|
| 2026.07.20 | ₩16,746 | ₩16,800 | ₩16,648 | ₩16,648 | -0.59% | 6.5천 |
|---|
| 2026.07.17 | ₩16,666 | ₩16,760 | ₩16,560 | ₩16,693 | +0.16% | 8.2천 |
|---|
| 2026.07.16 | ₩17,160 | ₩17,173 | ₩16,987 | ₩17,025 | -0.79% | 1.8만 |
|---|
| 2026.07.15 | ₩17,267 | ₩17,267 | ₩17,159 | ₩17,220 | -0.27% | 2.4천 |
|---|
| 2026.07.14 | ₩17,240 | ₩17,240 | ₩17,149 | ₩17,193 | -0.27% | 8.6천 |
|---|
| 2026.07.13 | ₩17,093 | ₩17,173 | ₩17,093 | ₩17,108 | +0.09% | 8.6천 |
|---|
| 2026.07.10 | ₩17,173 | ₩17,187 | ₩17,147 | ₩17,187 | +0.08% | 7.5천 |
|---|
| 2026.07.09 | ₩17,267 | ₩17,288 | ₩17,214 | ₩17,280 | +0.08% | 3.5천 |
|---|
| 2026.07.08 | ₩16,933 | ₩17,209 | ₩16,773 | ₩17,209 | +1.63% | 8천 |
|---|
| 2026.07.07 | ₩17,160 | ₩17,160 | ₩16,940 | ₩17,037 | -0.72% | 6.5천 |
|---|
| 2026.07.06 | ₩17,053 | ₩17,280 | ₩17,053 | ₩17,259 | +1.21% | 1.1만 |
|---|
| 2026.07.02 | ₩17,214 | ₩17,227 | ₩17,013 | ₩17,067 | -0.85% | 1.2만 |
|---|
| 2026.07.01 | ₩17,320 | ₩17,347 | ₩17,307 | ₩17,334 | +0.08% | 7.2천 |
|---|
| 2026.06.30 | ₩17,307 | ₩17,347 | ₩17,294 | ₩17,340 | +0.19% | 8.5만 |
|---|
| 2026.06.29 | ₩17,173 | ₩17,287 | ₩17,060 | ₩17,287 | +0.66% | 2.3만 |
|---|
| 2026.06.26 | ₩17,053 | ₩17,147 | ₩17,053 | ₩17,079 | +0.15% | 1.3만 |
|---|
| 2026.06.25 | ₩17,480 | ₩17,480 | ₩17,267 | ₩17,336 | -0.82% | 6.5천 |
|---|
| 2026.06.24 | ₩17,267 | ₩17,347 | ₩17,053 | ₩17,236 | -0.18% | 1.3만 |
|---|
| 2026.06.23 | ₩17,254 | ₩17,360 | ₩17,240 | ₩17,252 | -0.01% | 1.2만 |
|---|
| 2026.06.22 | ₩17,480 | ₩17,520 | ₩17,460 | ₩17,500 | +0.11% | 9.5천 |
|---|
| 2026.06.18 | ₩17,414 | ₩17,467 | ₩17,414 | ₩17,467 | +0.31% | 7.3천 |
|---|
| 2026.06.17 | ₩17,494 | ₩17,520 | ₩17,440 | ₩17,456 | -0.21% | 4.8천 |
|---|
| 2026.06.16 | ₩17,507 | ₩17,534 | ₩17,460 | ₩17,492 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩17,600 | ₩17,600 | ₩17,507 | ₩17,520 | -0.45% | 1.3만 |
|---|
| 2026.06.12 | ₩17,400 | ₩17,467 | ₩17,387 | ₩17,452 | +0.30% | 2.1만 |
|---|
| 2026.06.11 | ₩17,360 | ₩17,540 | ₩17,360 | ₩17,540 | +1.04% | 8.1천 |
|---|
| 2026.06.10 | ₩17,360 | ₩17,427 | ₩17,334 | ₩17,354 | -0.04% | 6.5만 |
|---|
| 2026.06.09 | ₩17,654 | ₩17,654 | ₩17,240 | ₩17,428 | -1.28% | 1.4만 |
|---|
| 2026.06.08 | ₩17,707 | ₩17,734 | ₩17,547 | ₩17,563 | -0.81% | 1.1만 |
|---|
| 2026.06.05 | ₩18,161 | ₩18,161 | ₩17,514 | ₩17,534 | -3.45% | 3.2만 |
|---|
| 2026.06.04 | ₩18,281 | ₩18,408 | ₩18,281 | ₩18,374 | +0.51% | 4.8만 |
|---|
| 2026.06.03 | ₩18,401 | ₩18,404 | ₩18,374 | ₩18,401 | 0.00% | 4.8만 |
|---|
| 2026.06.02 | ₩18,374 | ₩18,401 | ₩18,241 | ₩18,381 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩18,348 | ₩18,388 | ₩18,321 | ₩18,374 | +0.15% | 1.6만 |
|---|
| 2026.05.29 | ₩18,334 | ₩18,361 | ₩18,308 | ₩18,348 | +0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩18,408 | ₩18,481 | ₩18,401 | ₩18,472 | +0.35% | 1.6만 |
|---|
| 2026.05.27 | ₩18,428 | ₩18,428 | ₩18,388 | ₩18,400 | -0.15% | 1.1만 |
|---|
| 2026.05.26 | ₩18,401 | ₩18,421 | ₩18,374 | ₩18,394 | -0.04% | 1.2만 |
|---|
| 2026.05.22 | ₩18,428 | ₩18,428 | ₩18,321 | ₩18,321 | -0.58% | 1.8만 |
|---|
| 2026.05.21 | ₩18,348 | ₩18,454 | ₩18,348 | ₩18,454 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩18,308 | ₩18,402 | ₩18,281 | ₩18,402 | +0.52% | 1만 |
|---|
| 2026.05.19 | ₩18,161 | ₩18,294 | ₩18,014 | ₩18,150 | -0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩18,254 | ₩18,254 | ₩18,068 | ₩18,213 | -0.23% | 9.9천 |
|---|
| 2026.05.15 | ₩18,214 | ₩18,281 | ₩18,134 | ₩18,218 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩18,428 | ₩18,508 | ₩18,428 | ₩18,495 | +0.36% | 5.8천 |
|---|
| 2026.05.13 | ₩18,374 | ₩18,414 | ₩18,321 | ₩18,401 | +0.15% | 5.1천 |
|---|
| 2026.05.12 | ₩18,334 | ₩18,334 | ₩18,068 | ₩18,321 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩18,294 | ₩18,354 | ₩18,294 | ₩18,354 | +0.33% | 9만 |
|---|
| 2026.05.08 | ₩18,268 | ₩18,308 | ₩18,188 | ₩18,293 | +0.14% | 2.6만 |
|---|
| 2026.05.07 | ₩18,334 | ₩18,454 | ₩18,268 | ₩18,454 | +0.66% | 12만 |
|---|
| 2026.05.06 | ₩18,308 | ₩18,321 | ₩18,268 | ₩18,317 | +0.05% | 2.1만 |
|---|
| 2026.05.05 | ₩18,174 | ₩18,254 | ₩18,174 | ₩18,248 | +0.40% | 1만 |
|---|
| 2026.05.04 | ₩18,094 | ₩18,161 | ₩18,081 | ₩18,100 | +0.03% | 3.8만 |
|---|
| 2026.05.01 | ₩18,061 | ₩18,094 | ₩18,041 | ₩18,068 | +0.04% | 10만 |
|---|
| 2026.04.30 | ₩17,947 | ₩18,188 | ₩17,854 | ₩18,133 | +1.03% | 15.5만 |
|---|
| 2026.04.29 | ₩17,787 | ₩17,881 | ₩17,747 | ₩17,873 | +0.48% | 1.8만 |
|---|
| 2026.04.28 | ₩17,654 | ₩17,821 | ₩17,587 | ₩17,707 | +0.30% | 4.6만 |
|---|
| 2026.04.27 | ₩17,787 | ₩17,841 | ₩17,734 | ₩17,841 | +0.30% | 1.7만 |
|---|
| 2026.04.24 | ₩17,734 | ₩17,787 | ₩17,681 | ₩17,787 | +0.30% | 11.7만 |
|---|
| 2026.04.23 | ₩17,801 | ₩17,841 | ₩17,667 | ₩17,753 | -0.27% | 12.3만 |
|---|
| 2026.04.22 | ₩17,694 | ₩17,853 | ₩17,694 | ₩17,801 | +0.60% | 1.6만 |
|---|
| 2026.04.21 | ₩17,641 | ₩17,687 | ₩17,554 | ₩17,563 | -0.44% | 4만 |
|---|
| 2026.04.20 | ₩17,614 | ₩17,627 | ₩17,547 | ₩17,612 | -0.01% | 7.2천 |
|---|
| 2026.04.17 | ₩17,627 | ₩17,654 | ₩17,600 | ₩17,614 | -0.08% | 7.2만 |
|---|
| 2026.04.16 | ₩17,707 | ₩17,747 | ₩17,654 | ₩17,721 | +0.08% | 2.8만 |
|---|
| 2026.04.15 | ₩17,667 | ₩17,741 | ₩17,641 | ₩17,681 | +0.08% | 6.3만 |
|---|
| 2026.04.14 | ₩17,600 | ₩17,654 | ₩17,574 | ₩17,638 | +0.21% | 9.8만 |
|---|
| 2026.04.13 | ₩17,360 | ₩17,520 | ₩17,347 | ₩17,519 | +0.91% | 4.4만 |
|---|
| 2026.04.10 | ₩17,374 | ₩17,467 | ₩17,374 | ₩17,387 | +0.08% | 2.6만 |
|---|
| 2026.04.09 | ₩17,507 | ₩17,667 | ₩17,486 | ₩17,555 | +0.27% | 10.9만 |
|---|
| 2026.04.08 | ₩17,454 | ₩17,494 | ₩17,336 | ₩17,470 | +0.09% | 1.6만 |
|---|
| 2026.04.07 | ₩17,160 | ₩17,203 | ₩17,000 | ₩17,203 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩17,200 | ₩17,240 | ₩17,160 | ₩17,220 | +0.12% | 6.4만 |
|---|
| 2026.04.02 | ₩17,047 | ₩17,147 | ₩16,988 | ₩17,147 | +0.59% | 1.4만 |
|---|
| 2026.04.01 | ₩17,252 | ₩17,374 | ₩17,187 | ₩17,292 | +0.23% | 1.3만 |
|---|
| 2026.03.31 | ₩16,813 | ₩17,080 | ₩16,800 | ₩17,080 | +1.59% | 1.6만 |
|---|
| 2026.03.30 | ₩16,947 | ₩16,947 | ₩16,674 | ₩16,674 | -1.61% | 1.1만 |
|---|
| 2026.03.27 | ₩17,096 | ₩17,096 | ₩16,840 | ₩16,840 | -1.50% | 8.9천 |
|---|
| 2026.03.26 | ₩17,814 | ₩17,841 | ₩17,443 | ₩17,458 | -2.00% | 1.6만 |
|---|
| 2026.03.25 | ₩17,921 | ₩17,947 | ₩17,894 | ₩17,907 | -0.07% | 6.5천 |
|---|
| 2026.03.24 | ₩17,761 | ₩17,814 | ₩17,734 | ₩17,735 | -0.14% | 7.1천 |
|---|
| 2026.03.23 | ₩17,787 | ₩17,927 | ₩17,747 | ₩17,805 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩18,334 | ₩18,334 | ₩17,427 | ₩17,603 | -3.99% | 2.1만 |
|---|
| 2026.03.19 | ₩18,481 | ₩18,655 | ₩18,321 | ₩18,597 | +0.63% | 8.6만 |
|---|
| 2026.03.18 | ₩18,761 | ₩18,761 | ₩18,548 | ₩18,599 | -0.87% | 1.1만 |
|---|
| 2026.03.17 | ₩18,708 | ₩18,855 | ₩18,708 | ₩18,775 | +0.36% | 7.3천 |
|---|
| 2026.03.16 | ₩18,601 | ₩18,695 | ₩18,601 | ₩18,668 | +0.36% | 5.4천 |
|---|
| 2026.03.13 | ₩18,815 | ₩19,002 | ₩18,414 | ₩18,473 | -1.82% | 1.2만 |
|---|
| 2026.03.12 | ₩19,002 | ₩19,055 | ₩18,847 | ₩18,847 | -0.81% | 1.4만 |
|---|
| 2026.03.11 | ₩19,095 | ₩19,122 | ₩19,068 | ₩19,115 | +0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩19,002 | ₩19,162 | ₩19,002 | ₩19,032 | +0.16% | 9.8천 |
|---|
| 2026.03.09 | ₩18,761 | ₩19,012 | ₩18,667 | ₩19,012 | +1.34% | 1.9만 |
|---|
| 2026.03.06 | ₩19,082 | ₩19,375 | ₩18,777 | ₩18,912 | -0.89% | 7.9천 |
|---|
| 2026.03.05 | ₩19,535 | ₩19,669 | ₩19,308 | ₩19,602 | +0.34% | 1.1만 |
|---|
| 2026.03.04 | ₩19,375 | ₩19,655 | ₩19,375 | ₩19,611 | +1.22% | 8.2천 |
|---|
| 2026.03.03 | ₩19,162 | ₩19,308 | ₩18,975 | ₩19,295 | +0.70% | 8.8천 |
|---|
| 2026.03.02 | ₩19,162 | ₩19,535 | ₩19,162 | ₩19,501 | +1.77% | 8.8천 |
|---|
| 2026.02.27 | ₩18,975 | ₩19,461 | ₩18,975 | ₩19,461 | +2.56% | 1.3만 |
|---|
| 2026.02.26 | ₩19,682 | ₩19,682 | ₩19,375 | ₩19,579 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩19,589 | ₩19,670 | ₩19,575 | ₩19,670 | +0.42% | 6.7천 |
|---|
| 2026.02.24 | ₩19,148 | ₩19,429 | ₩19,055 | ₩19,395 | +1.29% | 6.4천 |
|---|
| 2026.02.23 | ₩19,282 | ₩19,335 | ₩19,030 | ₩19,083 | -1.03% | 9.8천 |
|---|
| 2026.02.20 | ₩19,228 | ₩19,415 | ₩19,042 | ₩19,415 | +0.97% | 1.3만 |
|---|
| 2026.02.19 | ₩19,282 | ₩19,369 | ₩19,215 | ₩19,355 | +0.38% | 5.1천 |
|---|
| 2026.02.18 | ₩19,242 | ₩19,455 | ₩19,242 | ₩19,373 | +0.68% | 8.8천 |
|---|
| 2026.02.17 | ₩19,002 | ₩19,188 | ₩18,801 | ₩19,112 | +0.58% | 1.4만 |
|---|
| 2026.02.13 | ₩19,055 | ₩19,562 | ₩18,962 | ₩19,138 | +0.43% | 8.1천 |
|---|
| 2026.02.12 | ₩19,989 | ₩19,989 | ₩19,291 | ₩19,291 | -3.49% | 1.1만 |
|---|
| 2026.02.11 | ₩19,949 | ₩19,949 | ₩19,762 | ₩19,924 | -0.13% | 4.3천 |
|---|
| 2026.02.10 | ₩19,936 | ₩20,068 | ₩19,789 | ₩19,789 | -0.74% | 2.6만 |
|---|
| 2026.02.09 | ₩19,602 | ₩19,900 | ₩19,535 | ₩19,864 | +1.33% | 1.5만 |
|---|
| 2026.02.06 | ₩19,162 | ₩19,802 | ₩19,162 | ₩19,742 | +3.03% | 1.3만 |
|---|
| 2026.02.05 | ₩19,602 | ₩19,802 | ₩19,335 | ₩19,382 | -1.12% | 2.6만 |
|---|
| 2026.02.04 | ₩20,389 | ₩20,389 | ₩19,722 | ₩19,885 | -2.47% | 2만 |
|---|
| 2026.02.03 | ₩20,950 | ₩20,950 | ₩20,209 | ₩20,403 | -2.61% | 1.9만 |
|---|
| 2026.02.02 | ₩20,523 | ₩20,923 | ₩20,523 | ₩20,863 | +1.66% | 1.9만 |
|---|
| 2026.01.30 | ₩20,696 | ₩20,759 | ₩20,553 | ₩20,642 | -0.26% | 1.3만 |
|---|
| 2026.01.29 | ₩20,856 | ₩20,943 | ₩20,456 | ₩20,943 | +0.42% | 1.8만 |
|---|
| 2026.01.28 | ₩20,870 | ₩20,896 | ₩20,816 | ₩20,876 | +0.03% | 9.1천 |
|---|
| 2026.01.27 | ₩20,763 | ₩20,824 | ₩20,723 | ₩20,810 | +0.22% | 2.2만 |
|---|
| 2026.01.26 | ₩20,549 | ₩20,706 | ₩20,536 | ₩20,656 | +0.52% | 1.4만 |
|---|
| 2026.01.23 | ₩20,309 | ₩20,549 | ₩20,229 | ₩20,543 | +1.15% | 1.2만 |
|---|
| 2026.01.22 | ₩20,469 | ₩20,540 | ₩20,309 | ₩20,497 | +0.14% | 1.5만 |
|---|
| 2026.01.21 | ₩19,709 | ₩20,336 | ₩19,562 | ₩20,141 | +2.19% | 2.3만 |
|---|
| 2026.01.20 | ₩19,869 | ₩20,056 | ₩19,621 | ₩19,629 | -1.21% | 4.1만 |
|---|
| 2026.01.16 | ₩20,603 | ₩20,736 | ₩20,276 | ₩20,411 | -0.93% | 2.2만 |
|---|
| 2026.01.15 | ₩20,923 | ₩20,963 | ₩20,596 | ₩20,643 | -1.34% | 1.9만 |
|---|
| 2026.01.14 | ₩20,656 | ₩20,656 | ₩20,096 | ₩20,428 | -1.10% | 2.5만 |
|---|
| 2026.01.13 | ₩20,816 | ₩20,923 | ₩20,723 | ₩20,808 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩20,630 | ₩20,872 | ₩20,630 | ₩20,830 | +0.97% | 1.3만 |
|---|
| 2026.01.09 | ₩20,724 | ₩20,816 | ₩20,724 | ₩20,796 | +0.35% | 2.1만 |
|---|
| 2026.01.08 | ₩20,910 | ₩20,923 | ₩20,830 | ₩20,916 | +0.03% | 1.7만 |
|---|
| 2026.01.07 | ₩20,843 | ₩20,963 | ₩20,750 | ₩20,930 | +0.42% | 1.9만 |
|---|
| 2026.01.06 | ₩20,776 | ₩20,896 | ₩20,703 | ₩20,896 | +0.58% | 4.2만 |
|---|
| 2026.01.05 | ₩20,736 | ₩20,803 | ₩20,675 | ₩20,703 | -0.16% | 2.7만 |
|---|
| 2026.01.02 | ₩21,257 | ₩21,443 | ₩20,296 | ₩20,576 | -3.20% | 2.2만 |
|---|
| 2025.12.31 | ₩21,297 | ₩21,297 | ₩20,922 | ₩20,922 | -1.76% | 1.5만 |
|---|
| 2025.12.30 | ₩21,417 | ₩21,524 | ₩21,387 | ₩21,405 | -0.06% | 1.6만 |
|---|
| 2025.12.29 | ₩21,363 | ₩21,484 | ₩21,287 | ₩21,434 | +0.33% | 2.2만 |
|---|
| 2025.12.26 | ₩21,617 | ₩21,617 | ₩21,577 | ₩21,604 | -0.06% | 1.6만 |
|---|
| 2025.12.24 | ₩21,737 | ₩21,817 | ₩21,737 | ₩21,817 | +0.37% | 4.4천 |
|---|
| 2025.12.23 | ₩21,630 | ₩21,760 | ₩21,630 | ₩21,757 | +0.59% | 1.1만 |
|---|
| 2025.12.22 | ₩21,577 | ₩21,644 | ₩21,537 | ₩21,637 | +0.28% | 1.3만 |
|---|
| 2025.12.19 | ₩21,097 | ₩21,468 | ₩21,097 | ₩21,457 | +1.71% | 1.9만 |
|---|
| 2025.12.18 | ₩20,963 | ₩21,315 | ₩20,903 | ₩21,137 | +0.83% | 2.4만 |
|---|
| 2025.12.17 | ₩21,243 | ₩21,243 | ₩20,440 | ₩20,589 | -3.08% | 2.8만 |
|---|
| 2025.12.16 | ₩20,936 | ₩21,187 | ₩20,896 | ₩21,178 | +1.15% | 2.4만 |
|---|
| 2025.12.15 | ₩21,217 | ₩21,350 | ₩20,963 | ₩21,190 | -0.13% | 3.4만 |
|---|
| 2025.12.12 | ₩22,084 | ₩22,137 | ₩20,959 | ₩21,145 | -4.25% | 3.7만 |
|---|
| 2025.12.11 | ₩22,284 | ₩22,431 | ₩21,895 | ₩22,410 | +0.56% | 3.1만 |
|---|
| 2025.12.10 | ₩22,164 | ₩22,438 | ₩22,000 | ₩22,406 | +1.09% | 1.7만 |
|---|
| 2025.12.09 | ₩22,111 | ₩22,204 | ₩22,031 | ₩22,168 | +0.26% | 1.7만 |
|---|
| 2025.12.08 | ₩22,164 | ₩22,257 | ₩22,013 | ₩22,059 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩22,217 | ₩22,217 | ₩22,111 | ₩22,191 | -0.12% | 1.8만 |
|---|
| 2025.12.04 | ₩22,378 | ₩22,418 | ₩22,124 | ₩22,418 | +0.18% | 3.1만 |
|---|
| 2025.12.03 | ₩22,044 | ₩22,498 | ₩21,937 | ₩22,237 | +0.88% | 2.5만 |
|---|
| 2025.12.02 | ₩21,951 | ₩22,135 | ₩21,911 | ₩22,099 | +0.67% | 2.2만 |
|---|
| 2025.12.01 | ₩21,670 | ₩21,964 | ₩21,644 | ₩21,813 | +0.66% | 3.7만 |
|---|
| 2025.11.28 | ₩21,911 | ₩21,951 | ₩21,870 | ₩21,891 | -0.09% | 1.8만 |
|---|
| 2025.11.26 | ₩22,164 | ₩22,164 | ₩22,071 | ₩22,097 | -0.30% | 3.3만 |
|---|
| 2025.11.25 | ₩22,004 | ₩22,124 | ₩21,817 | ₩22,124 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩21,657 | ₩21,991 | ₩21,657 | ₩21,988 | +1.53% | 3.3만 |
|---|
| 2025.11.21 | ₩21,830 | ₩22,191 | ₩21,445 | ₩21,520 | -1.42% | 4.6만 |
|---|
| 2025.11.20 | ₩23,392 | ₩23,619 | ₩22,004 | ₩22,004 | -5.93% | 7.1만 |
|---|
| 2025.11.19 | ₩22,765 | ₩23,138 | ₩22,711 | ₩22,845 | +0.35% | 1.2만 |
|---|
| 2025.11.18 | ₩22,871 | ₩23,018 | ₩22,551 | ₩22,747 | -0.54% | 3.4만 |
|---|
| 2025.11.17 | ₩23,085 | ₩23,365 | ₩22,911 | ₩23,029 | -0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩22,351 | ₩23,445 | ₩22,137 | ₩23,245 | +4.00% | 6.6만 |
|---|
| 2025.11.13 | ₩23,632 | ₩23,672 | ₩23,085 | ₩23,209 | -1.79% | 3.3만 |
|---|
| 2025.11.12 | ₩23,752 | ₩23,752 | ₩23,604 | ₩23,673 | -0.33% | 3.2만 |
|---|
| 2025.11.11 | ₩23,565 | ₩23,792 | ₩23,565 | ₩23,725 | +0.68% | 1.3만 |
|---|
| 2025.11.10 | ₩24,005 | ₩24,005 | ₩23,485 | ₩23,605 | -1.67% | 3.2만 |
|---|
| 2025.11.07 | ₩23,352 | ₩23,418 | ₩22,951 | ₩23,154 | -0.85% | 4.3만 |
|---|
| 2025.11.06 | ₩24,833 | ₩24,833 | ₩23,805 | ₩23,811 | -4.12% | 6.2만 |
|---|
| 2025.11.05 | ₩24,513 | ₩25,125 | ₩24,473 | ₩24,942 | +1.75% | 3.4만 |
|---|
| 2025.11.04 | ₩25,140 | ₩25,156 | ₩24,539 | ₩24,542 | -2.38% | 5.2만 |
|---|
| 2025.11.03 | ₩25,353 | ₩25,527 | ₩25,180 | ₩25,296 | -0.23% | 3.1만 |
|---|
| 2025.10.31 | ₩25,206 | ₩25,220 | ₩25,116 | ₩25,140 | -0.26% | 3.7만 |
|---|
| 2025.10.30 | ₩25,287 | ₩25,420 | ₩25,273 | ₩25,300 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩25,287 | ₩25,313 | ₩25,210 | ₩25,266 | -0.08% | 3.5만 |
|---|
| 2025.10.28 | ₩25,233 | ₩25,273 | ₩25,166 | ₩25,241 | +0.03% | 2만 |
|---|
| 2025.10.27 | ₩25,113 | ₩25,200 | ₩25,052 | ₩25,176 | +0.25% | 2.9만 |
|---|
| 2025.10.24 | ₩24,753 | ₩24,966 | ₩24,753 | ₩24,873 | +0.49% | 2.2만 |
|---|
| 2025.10.23 | ₩24,793 | ₩25,113 | ₩24,729 | ₩25,013 | +0.89% | 4.5만 |
|---|
| 2025.10.22 | ₩24,900 | ₩24,953 | ₩24,406 | ₩24,739 | -0.64% | 3.5만 |
|---|
| 2025.10.21 | ₩24,873 | ₩24,940 | ₩24,847 | ₩24,912 | +0.16% | 1.5만 |
|---|
| 2025.10.20 | ₩24,686 | ₩24,886 | ₩24,686 | ₩24,866 | +0.73% | 4만 |
|---|
| 2025.10.17 | ₩24,379 | ₩24,553 | ₩24,300 | ₩24,494 | +0.47% | 2.1만 |
|---|
| 2025.10.16 | ₩24,753 | ₩24,753 | ₩24,459 | ₩24,585 | -0.68% | 4.5만 |
|---|
| 2025.10.15 | ₩24,726 | ₩24,726 | ₩24,473 | ₩24,571 | -0.63% | 2.7만 |
|---|
| 2025.10.14 | ₩24,366 | ₩24,566 | ₩24,112 | ₩24,457 | +0.37% | 2.7만 |
|---|
| 2025.10.13 | ₩24,459 | ₩24,553 | ₩24,366 | ₩24,539 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩25,620 | ₩25,780 | ₩23,659 | ₩23,691 | -7.53% | 8만 |
|---|