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 | ₩16,346 | ₩16,413 | ₩16,319 | ₩16,413 | +0.41% | 6.6천 |
| 2026.10.08 | ₩16,426 | ₩16,459 | ₩16,346 | ₩16,371 | -0.33% | 3.9천 |
| 2026.10.07 | ₩16,439 | ₩16,493 | ₩16,399 | ₩16,493 | +0.32% | 1.7만 |
| 2026.10.06 | ₩16,479 | ₩16,479 | ₩16,453 | ₩16,453 | -0.16% | 1.5천 |
| 2026.10.05 | ₩16,413 | ₩16,466 | ₩16,413 | ₩16,453 | +0.24% | 4.6천 |
| 2026.10.02 | ₩16,399 | ₩16,426 | ₩16,359 | ₩16,419 | +0.12% | 6.7천 |
| 2026.10.01 | ₩16,426 | ₩16,433 | ₩16,373 | ₩16,433 | +0.04% | 2.2천 |
| 2026.09.30 | ₩16,413 | ₩16,426 | ₩16,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,346 |
| -0.41% |
| 2.3천 |
| 2026.09.29 | ₩16,346 | ₩16,399 | ₩16,293 | ₩16,399 | +0.33% | 4.4천 |
|---|
| 2026.09.28 | ₩16,306 | ₩16,333 | ₩16,281 | ₩16,310 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩16,333 | ₩16,453 | ₩16,333 | ₩16,453 | +0.73% | 2천 |
|---|
| 2026.09.24 | ₩16,333 | ₩16,466 | ₩16,333 | ₩16,466 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩16,413 | ₩16,413 | ₩16,399 | ₩16,413 | 0.00% | 4.1천 |
|---|
| 2026.09.22 | ₩16,373 | ₩16,413 | ₩16,373 | ₩16,413 | +0.24% | 6.3천 |
|---|
| 2026.09.21 | ₩16,413 | ₩16,413 | ₩16,346 | ₩16,346 | -0.41% | 8.5천 |
|---|
| 2026.09.18 | ₩16,319 | ₩16,399 | ₩16,319 | ₩16,399 | +0.49% | 3.3천 |
|---|
| 2026.09.17 | ₩16,359 | ₩16,426 | ₩16,359 | ₩16,426 | +0.41% | 3.8천 |
|---|
| 2026.09.16 | ₩16,253 | ₩16,306 | ₩16,133 | ₩16,255 | +0.02% | 4.3천 |
|---|
| 2026.09.15 | ₩16,266 | ₩16,266 | ₩16,146 | ₩16,146 | -0.74% | 3.3천 |
|---|
| 2026.09.14 | ₩16,146 | ₩16,319 | ₩16,146 | ₩16,253 | +0.66% | 2.8천 |
|---|
| 2026.09.11 | ₩16,239 | ₩16,293 | ₩16,239 | ₩16,293 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩16,186 | ₩16,266 | ₩16,186 | ₩16,266 | +0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩16,333 | ₩16,333 | ₩16,306 | ₩16,306 | -0.16% | 2.1천 |
|---|
| 2026.09.08 | ₩16,346 | ₩16,346 | ₩16,306 | ₩16,319 | -0.16% | 2.4천 |
|---|
| 2026.09.04 | ₩16,266 | ₩16,333 | ₩16,266 | ₩16,333 | +0.41% | 3.5천 |
|---|
| 2026.09.03 | ₩16,306 | ₩16,373 | ₩16,306 | ₩16,319 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩16,266 | ₩16,293 | ₩16,253 | ₩16,253 | -0.08% | 2.7천 |
|---|
| 2026.09.01 | ₩16,226 | ₩16,279 | ₩16,213 | ₩16,266 | +0.25% | 5.5천 |
|---|
| 2026.08.31 | ₩16,266 | ₩16,319 | ₩16,266 | ₩16,319 | +0.33% | 3.9천 |
|---|
| 2026.08.28 | ₩16,279 | ₩16,279 | ₩16,279 | ₩16,279 | 0.00% | 4.9천 |
|---|
| 2026.08.27 | ₩16,333 | ₩16,373 | ₩16,333 | ₩16,359 | +0.16% | 2.7천 |
|---|
| 2026.08.26 | ₩16,239 | ₩16,279 | ₩16,173 | ₩16,279 | +0.25% | 1.9만 |
|---|
| 2026.08.25 | ₩16,226 | ₩16,253 | ₩16,199 | ₩16,253 | +0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩16,239 | ₩16,239 | ₩16,079 | ₩16,146 | -0.57% | 2만 |
|---|
| 2026.08.21 | ₩16,239 | ₩16,306 | ₩16,093 | ₩16,293 | +0.33% | 1.6만 |
|---|
| 2026.08.20 | ₩16,239 | ₩16,270 | ₩16,239 | ₩16,270 | +0.19% | 1.1천 |
|---|
| 2026.08.19 | ₩16,326 | ₩16,410 | ₩16,282 | ₩16,386 | +0.37% | 4.6천 |
|---|
| 2026.08.18 | ₩16,346 | ₩16,373 | ₩16,319 | ₩16,350 | +0.02% | 7.9천 |
|---|
| 2026.08.17 | ₩16,479 | ₩16,479 | ₩16,426 | ₩16,446 | -0.20% | 7.3천 |
|---|
| 2026.08.14 | ₩16,439 | ₩16,559 | ₩16,426 | ₩16,559 | +0.73% | 2.2천 |
|---|
| 2026.08.13 | ₩16,519 | ₩16,559 | ₩16,479 | ₩16,539 | +0.12% | 9.3천 |
|---|
| 2026.08.12 | ₩16,486 | ₩16,506 | ₩16,466 | ₩16,486 | 0.00% | 4.7천 |
|---|
| 2026.08.11 | ₩16,466 | ₩16,466 | ₩16,413 | ₩16,438 | -0.17% | 1만 |
|---|
| 2026.08.10 | ₩16,439 | ₩16,479 | ₩16,413 | ₩16,426 | -0.08% | 7.7천 |
|---|
| 2026.08.07 | ₩16,373 | ₩16,426 | ₩16,373 | ₩16,426 | +0.33% | 4.2천 |
|---|
| 2026.08.06 | ₩16,429 | ₩16,479 | ₩16,427 | ₩16,459 | +0.19% | 4천 |
|---|
| 2026.08.05 | ₩16,493 | ₩16,493 | ₩16,453 | ₩16,466 | -0.16% | 3.7천 |
|---|
| 2026.08.04 | ₩16,453 | ₩16,479 | ₩16,413 | ₩16,459 | +0.04% | 1.3만 |
|---|
| 2026.08.03 | ₩16,386 | ₩16,453 | ₩16,386 | ₩16,439 | +0.33% | 1.2만 |
|---|
| 2026.07.31 | ₩16,373 | ₩16,413 | ₩16,319 | ₩16,393 | +0.12% | 1.1만 |
|---|
| 2026.07.30 | ₩16,319 | ₩16,479 | ₩16,319 | ₩16,453 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩16,359 | ₩16,359 | ₩16,226 | ₩16,226 | -0.81% | 3.8천 |
|---|
| 2026.07.28 | ₩16,359 | ₩16,466 | ₩16,306 | ₩16,406 | +0.29% | 8.4천 |
|---|
| 2026.07.27 | ₩16,666 | ₩16,719 | ₩16,439 | ₩16,546 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩16,639 | ₩16,686 | ₩16,573 | ₩16,577 | -0.38% | 6천 |
|---|
| 2026.07.23 | ₩16,839 | ₩16,839 | ₩16,439 | ₩16,798 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩16,786 | ₩16,959 | ₩16,786 | ₩16,950 | +0.98% | 2.6천 |
|---|
| 2026.07.21 | ₩16,813 | ₩16,899 | ₩16,759 | ₩16,899 | +0.52% | 1.4만 |
|---|
| 2026.07.20 | ₩16,733 | ₩16,786 | ₩16,634 | ₩16,634 | -0.59% | 6.5천 |
|---|
| 2026.07.17 | ₩16,653 | ₩16,746 | ₩16,546 | ₩16,679 | +0.16% | 8.2천 |
|---|
| 2026.07.16 | ₩17,146 | ₩17,159 | ₩16,973 | ₩17,011 | -0.79% | 1.8만 |
|---|
| 2026.07.15 | ₩17,253 | ₩17,253 | ₩17,145 | ₩17,206 | -0.27% | 2.4천 |
|---|
| 2026.07.14 | ₩17,226 | ₩17,226 | ₩17,135 | ₩17,179 | -0.27% | 8.6천 |
|---|
| 2026.07.13 | ₩17,079 | ₩17,159 | ₩17,079 | ₩17,094 | +0.09% | 8.6천 |
|---|
| 2026.07.10 | ₩17,159 | ₩17,173 | ₩17,133 | ₩17,173 | +0.08% | 7.5천 |
|---|
| 2026.07.09 | ₩17,253 | ₩17,274 | ₩17,199 | ₩17,266 | +0.08% | 3.5천 |
|---|
| 2026.07.08 | ₩16,919 | ₩17,195 | ₩16,759 | ₩17,195 | +1.63% | 8천 |
|---|
| 2026.07.07 | ₩17,146 | ₩17,146 | ₩16,926 | ₩17,023 | -0.72% | 6.5천 |
|---|
| 2026.07.06 | ₩17,039 | ₩17,266 | ₩17,039 | ₩17,245 | +1.21% | 1.1만 |
|---|
| 2026.07.02 | ₩17,199 | ₩17,213 | ₩16,999 | ₩17,053 | -0.85% | 1.2만 |
|---|
| 2026.07.01 | ₩17,306 | ₩17,333 | ₩17,293 | ₩17,319 | +0.08% | 7.2천 |
|---|
| 2026.06.30 | ₩17,293 | ₩17,333 | ₩17,279 | ₩17,326 | +0.19% | 8.5만 |
|---|
| 2026.06.29 | ₩17,159 | ₩17,273 | ₩17,046 | ₩17,273 | +0.66% | 2.3만 |
|---|
| 2026.06.26 | ₩17,039 | ₩17,133 | ₩17,039 | ₩17,065 | +0.15% | 1.3만 |
|---|
| 2026.06.25 | ₩17,466 | ₩17,466 | ₩17,253 | ₩17,322 | -0.82% | 6.5천 |
|---|
| 2026.06.24 | ₩17,253 | ₩17,333 | ₩17,039 | ₩17,222 | -0.18% | 1.3만 |
|---|
| 2026.06.23 | ₩17,239 | ₩17,346 | ₩17,226 | ₩17,238 | -0.01% | 1.2만 |
|---|
| 2026.06.22 | ₩17,466 | ₩17,506 | ₩17,446 | ₩17,486 | +0.11% | 9.5천 |
|---|
| 2026.06.18 | ₩17,399 | ₩17,453 | ₩17,399 | ₩17,453 | +0.31% | 7.3천 |
|---|
| 2026.06.17 | ₩17,479 | ₩17,506 | ₩17,426 | ₩17,442 | -0.21% | 4.8천 |
|---|
| 2026.06.16 | ₩17,493 | ₩17,519 | ₩17,446 | ₩17,478 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩17,586 | ₩17,586 | ₩17,493 | ₩17,506 | -0.45% | 1.3만 |
|---|
| 2026.06.12 | ₩17,386 | ₩17,453 | ₩17,373 | ₩17,438 | +0.30% | 2.1만 |
|---|
| 2026.06.11 | ₩17,346 | ₩17,526 | ₩17,346 | ₩17,526 | +1.04% | 8.1천 |
|---|
| 2026.06.10 | ₩17,346 | ₩17,413 | ₩17,319 | ₩17,339 | -0.04% | 6.5만 |
|---|
| 2026.06.09 | ₩17,639 | ₩17,639 | ₩17,226 | ₩17,414 | -1.28% | 1.4만 |
|---|
| 2026.06.08 | ₩17,693 | ₩17,719 | ₩17,533 | ₩17,549 | -0.81% | 1.1만 |
|---|
| 2026.06.05 | ₩18,146 | ₩18,146 | ₩17,499 | ₩17,519 | -3.45% | 3.2만 |
|---|
| 2026.06.04 | ₩18,266 | ₩18,393 | ₩18,266 | ₩18,359 | +0.51% | 4.8만 |
|---|
| 2026.06.03 | ₩18,386 | ₩18,389 | ₩18,359 | ₩18,386 | 0.00% | 4.8만 |
|---|
| 2026.06.02 | ₩18,359 | ₩18,386 | ₩18,226 | ₩18,366 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩18,333 | ₩18,373 | ₩18,306 | ₩18,359 | +0.15% | 1.6만 |
|---|
| 2026.05.29 | ₩18,319 | ₩18,346 | ₩18,293 | ₩18,333 | +0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩18,393 | ₩18,466 | ₩18,386 | ₩18,457 | +0.35% | 1.6만 |
|---|
| 2026.05.27 | ₩18,413 | ₩18,413 | ₩18,373 | ₩18,385 | -0.15% | 1.1만 |
|---|
| 2026.05.26 | ₩18,386 | ₩18,406 | ₩18,359 | ₩18,379 | -0.04% | 1.2만 |
|---|
| 2026.05.22 | ₩18,413 | ₩18,413 | ₩18,306 | ₩18,306 | -0.58% | 1.8만 |
|---|
| 2026.05.21 | ₩18,333 | ₩18,439 | ₩18,333 | ₩18,439 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩18,293 | ₩18,387 | ₩18,266 | ₩18,387 | +0.52% | 1만 |
|---|
| 2026.05.19 | ₩18,146 | ₩18,279 | ₩17,999 | ₩18,135 | -0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩18,239 | ₩18,239 | ₩18,053 | ₩18,198 | -0.23% | 9.9천 |
|---|
| 2026.05.15 | ₩18,199 | ₩18,266 | ₩18,119 | ₩18,203 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩18,413 | ₩18,493 | ₩18,413 | ₩18,479 | +0.36% | 5.8천 |
|---|
| 2026.05.13 | ₩18,359 | ₩18,399 | ₩18,306 | ₩18,386 | +0.15% | 5.1천 |
|---|
| 2026.05.12 | ₩18,319 | ₩18,319 | ₩18,053 | ₩18,306 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩18,279 | ₩18,339 | ₩18,279 | ₩18,339 | +0.33% | 9만 |
|---|
| 2026.05.08 | ₩18,253 | ₩18,293 | ₩18,173 | ₩18,278 | +0.14% | 2.6만 |
|---|
| 2026.05.07 | ₩18,319 | ₩18,439 | ₩18,253 | ₩18,439 | +0.66% | 12만 |
|---|
| 2026.05.06 | ₩18,293 | ₩18,306 | ₩18,253 | ₩18,302 | +0.05% | 2.1만 |
|---|
| 2026.05.05 | ₩18,159 | ₩18,239 | ₩18,159 | ₩18,233 | +0.40% | 1만 |
|---|
| 2026.05.04 | ₩18,079 | ₩18,146 | ₩18,066 | ₩18,085 | +0.03% | 3.8만 |
|---|
| 2026.05.01 | ₩18,046 | ₩18,079 | ₩18,026 | ₩18,053 | +0.04% | 10만 |
|---|
| 2026.04.30 | ₩17,933 | ₩18,173 | ₩17,839 | ₩18,118 | +1.03% | 15.5만 |
|---|
| 2026.04.29 | ₩17,773 | ₩17,866 | ₩17,733 | ₩17,858 | +0.48% | 1.8만 |
|---|
| 2026.04.28 | ₩17,639 | ₩17,806 | ₩17,573 | ₩17,693 | +0.30% | 4.6만 |
|---|
| 2026.04.27 | ₩17,773 | ₩17,826 | ₩17,719 | ₩17,826 | +0.30% | 1.7만 |
|---|
| 2026.04.24 | ₩17,719 | ₩17,773 | ₩17,666 | ₩17,773 | +0.30% | 11.7만 |
|---|
| 2026.04.23 | ₩17,786 | ₩17,826 | ₩17,653 | ₩17,738 | -0.27% | 12.3만 |
|---|
| 2026.04.22 | ₩17,679 | ₩17,838 | ₩17,679 | ₩17,786 | +0.60% | 1.6만 |
|---|
| 2026.04.21 | ₩17,626 | ₩17,673 | ₩17,539 | ₩17,549 | -0.44% | 4만 |
|---|
| 2026.04.20 | ₩17,599 | ₩17,613 | ₩17,533 | ₩17,598 | -0.01% | 7.2천 |
|---|
| 2026.04.17 | ₩17,613 | ₩17,639 | ₩17,586 | ₩17,599 | -0.08% | 7.2만 |
|---|
| 2026.04.16 | ₩17,693 | ₩17,733 | ₩17,639 | ₩17,706 | +0.08% | 2.8만 |
|---|
| 2026.04.15 | ₩17,653 | ₩17,726 | ₩17,626 | ₩17,666 | +0.08% | 6.3만 |
|---|
| 2026.04.14 | ₩17,586 | ₩17,639 | ₩17,559 | ₩17,623 | +0.21% | 9.8만 |
|---|
| 2026.04.13 | ₩17,346 | ₩17,506 | ₩17,333 | ₩17,505 | +0.91% | 4.4만 |
|---|
| 2026.04.10 | ₩17,359 | ₩17,453 | ₩17,359 | ₩17,373 | +0.08% | 2.6만 |
|---|
| 2026.04.09 | ₩17,493 | ₩17,653 | ₩17,471 | ₩17,541 | +0.27% | 10.9만 |
|---|
| 2026.04.08 | ₩17,439 | ₩17,479 | ₩17,322 | ₩17,455 | +0.09% | 1.6만 |
|---|
| 2026.04.07 | ₩17,146 | ₩17,189 | ₩16,986 | ₩17,189 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩17,186 | ₩17,226 | ₩17,146 | ₩17,206 | +0.12% | 6.4만 |
|---|
| 2026.04.02 | ₩17,033 | ₩17,133 | ₩16,974 | ₩17,133 | +0.59% | 1.4만 |
|---|
| 2026.04.01 | ₩17,238 | ₩17,359 | ₩17,173 | ₩17,278 | +0.23% | 1.3만 |
|---|
| 2026.03.31 | ₩16,799 | ₩17,066 | ₩16,786 | ₩17,066 | +1.59% | 1.6만 |
|---|
| 2026.03.30 | ₩16,933 | ₩16,933 | ₩16,661 | ₩16,661 | -1.61% | 1.1만 |
|---|
| 2026.03.27 | ₩17,082 | ₩17,082 | ₩16,826 | ₩16,826 | -1.50% | 8.9천 |
|---|
| 2026.03.26 | ₩17,799 | ₩17,826 | ₩17,429 | ₩17,443 | -2.00% | 1.6만 |
|---|
| 2026.03.25 | ₩17,906 | ₩17,933 | ₩17,879 | ₩17,893 | -0.07% | 6.5천 |
|---|
| 2026.03.24 | ₩17,746 | ₩17,799 | ₩17,719 | ₩17,721 | -0.14% | 7.1천 |
|---|
| 2026.03.23 | ₩17,773 | ₩17,913 | ₩17,733 | ₩17,790 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩18,319 | ₩18,319 | ₩17,413 | ₩17,589 | -3.99% | 2.1만 |
|---|
| 2026.03.19 | ₩18,466 | ₩18,639 | ₩18,306 | ₩18,582 | +0.63% | 8.6만 |
|---|
| 2026.03.18 | ₩18,746 | ₩18,746 | ₩18,533 | ₩18,583 | -0.87% | 1.1만 |
|---|
| 2026.03.17 | ₩18,693 | ₩18,839 | ₩18,693 | ₩18,759 | +0.36% | 7.3천 |
|---|
| 2026.03.16 | ₩18,586 | ₩18,679 | ₩18,586 | ₩18,653 | +0.36% | 5.4천 |
|---|
| 2026.03.13 | ₩18,799 | ₩18,986 | ₩18,399 | ₩18,458 | -1.82% | 1.2만 |
|---|
| 2026.03.12 | ₩18,986 | ₩19,039 | ₩18,831 | ₩18,831 | -0.81% | 1.4만 |
|---|
| 2026.03.11 | ₩19,079 | ₩19,106 | ₩19,053 | ₩19,099 | +0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩18,986 | ₩19,146 | ₩18,986 | ₩19,017 | +0.16% | 9.8천 |
|---|
| 2026.03.09 | ₩18,746 | ₩18,997 | ₩18,651 | ₩18,997 | +1.34% | 1.9만 |
|---|
| 2026.03.06 | ₩19,066 | ₩19,359 | ₩18,762 | ₩18,897 | -0.89% | 7.9천 |
|---|
| 2026.03.05 | ₩19,519 | ₩19,653 | ₩19,293 | ₩19,586 | +0.34% | 1.1만 |
|---|
| 2026.03.04 | ₩19,359 | ₩19,639 | ₩19,359 | ₩19,595 | +1.22% | 8.2천 |
|---|
| 2026.03.03 | ₩19,146 | ₩19,293 | ₩18,959 | ₩19,279 | +0.70% | 8.8천 |
|---|
| 2026.03.02 | ₩19,146 | ₩19,519 | ₩19,146 | ₩19,485 | +1.77% | 8.8천 |
|---|
| 2026.02.27 | ₩18,959 | ₩19,445 | ₩18,959 | ₩19,445 | +2.56% | 1.3만 |
|---|
| 2026.02.26 | ₩19,666 | ₩19,666 | ₩19,359 | ₩19,563 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩19,573 | ₩19,654 | ₩19,559 | ₩19,654 | +0.42% | 6.7천 |
|---|
| 2026.02.24 | ₩19,133 | ₩19,413 | ₩19,039 | ₩19,379 | +1.29% | 6.4천 |
|---|
| 2026.02.23 | ₩19,266 | ₩19,319 | ₩19,014 | ₩19,067 | -1.03% | 9.8천 |
|---|
| 2026.02.20 | ₩19,213 | ₩19,399 | ₩19,026 | ₩19,399 | +0.97% | 1.3만 |
|---|
| 2026.02.19 | ₩19,266 | ₩19,353 | ₩19,199 | ₩19,339 | +0.38% | 5.1천 |
|---|
| 2026.02.18 | ₩19,226 | ₩19,439 | ₩19,226 | ₩19,357 | +0.68% | 8.8천 |
|---|
| 2026.02.17 | ₩18,986 | ₩19,173 | ₩18,786 | ₩19,097 | +0.58% | 1.4만 |
|---|
| 2026.02.13 | ₩19,039 | ₩19,546 | ₩18,946 | ₩19,122 | +0.43% | 8.1천 |
|---|
| 2026.02.12 | ₩19,973 | ₩19,973 | ₩19,275 | ₩19,275 | -3.49% | 1.1만 |
|---|
| 2026.02.11 | ₩19,933 | ₩19,933 | ₩19,746 | ₩19,907 | -0.13% | 4.3천 |
|---|
| 2026.02.10 | ₩19,919 | ₩20,051 | ₩19,773 | ₩19,773 | -0.74% | 2.6만 |
|---|
| 2026.02.09 | ₩19,586 | ₩19,883 | ₩19,519 | ₩19,847 | +1.33% | 1.5만 |
|---|
| 2026.02.06 | ₩19,146 | ₩19,786 | ₩19,146 | ₩19,726 | +3.03% | 1.3만 |
|---|
| 2026.02.05 | ₩19,586 | ₩19,786 | ₩19,319 | ₩19,366 | -1.12% | 2.6만 |
|---|
| 2026.02.04 | ₩20,373 | ₩20,373 | ₩19,706 | ₩19,869 | -2.47% | 2만 |
|---|
| 2026.02.03 | ₩20,932 | ₩20,932 | ₩20,193 | ₩20,386 | -2.61% | 1.9만 |
|---|
| 2026.02.02 | ₩20,506 | ₩20,906 | ₩20,506 | ₩20,846 | +1.66% | 1.9만 |
|---|
| 2026.01.30 | ₩20,679 | ₩20,742 | ₩20,537 | ₩20,625 | -0.26% | 1.3만 |
|---|
| 2026.01.29 | ₩20,839 | ₩20,926 | ₩20,439 | ₩20,926 | +0.42% | 1.8만 |
|---|
| 2026.01.28 | ₩20,852 | ₩20,879 | ₩20,799 | ₩20,859 | +0.03% | 9.1천 |
|---|
| 2026.01.27 | ₩20,746 | ₩20,807 | ₩20,706 | ₩20,793 | +0.22% | 2.2만 |
|---|
| 2026.01.26 | ₩20,533 | ₩20,689 | ₩20,519 | ₩20,639 | +0.52% | 1.4만 |
|---|
| 2026.01.23 | ₩20,293 | ₩20,533 | ₩20,213 | ₩20,526 | +1.15% | 1.2만 |
|---|
| 2026.01.22 | ₩20,453 | ₩20,523 | ₩20,293 | ₩20,481 | +0.14% | 1.5만 |
|---|
| 2026.01.21 | ₩19,693 | ₩20,319 | ₩19,546 | ₩20,125 | +2.19% | 2.3만 |
|---|
| 2026.01.20 | ₩19,853 | ₩20,039 | ₩19,605 | ₩19,613 | -1.21% | 4.1만 |
|---|
| 2026.01.16 | ₩20,586 | ₩20,719 | ₩20,259 | ₩20,394 | -0.93% | 2.2만 |
|---|
| 2026.01.15 | ₩20,906 | ₩20,946 | ₩20,579 | ₩20,626 | -1.34% | 1.9만 |
|---|
| 2026.01.14 | ₩20,639 | ₩20,639 | ₩20,079 | ₩20,411 | -1.10% | 2.5만 |
|---|
| 2026.01.13 | ₩20,799 | ₩20,906 | ₩20,706 | ₩20,791 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩20,613 | ₩20,855 | ₩20,613 | ₩20,813 | +0.97% | 1.3만 |
|---|
| 2026.01.09 | ₩20,707 | ₩20,799 | ₩20,707 | ₩20,779 | +0.35% | 2.1만 |
|---|
| 2026.01.08 | ₩20,892 | ₩20,906 | ₩20,813 | ₩20,899 | +0.03% | 1.7만 |
|---|
| 2026.01.07 | ₩20,826 | ₩20,946 | ₩20,733 | ₩20,912 | +0.42% | 1.9만 |
|---|
| 2026.01.06 | ₩20,759 | ₩20,879 | ₩20,686 | ₩20,879 | +0.58% | 4.2만 |
|---|
| 2026.01.05 | ₩20,719 | ₩20,786 | ₩20,658 | ₩20,686 | -0.16% | 2.7만 |
|---|
| 2026.01.02 | ₩21,239 | ₩21,426 | ₩20,279 | ₩20,559 | -3.20% | 2.2만 |
|---|
| 2025.12.31 | ₩21,279 | ₩21,279 | ₩20,904 | ₩20,904 | -1.76% | 1.5만 |
|---|
| 2025.12.30 | ₩21,399 | ₩21,506 | ₩21,370 | ₩21,387 | -0.06% | 1.6만 |
|---|
| 2025.12.29 | ₩21,346 | ₩21,466 | ₩21,270 | ₩21,416 | +0.33% | 2.2만 |
|---|
| 2025.12.26 | ₩21,599 | ₩21,599 | ₩21,559 | ₩21,586 | -0.06% | 1.6만 |
|---|
| 2025.12.24 | ₩21,719 | ₩21,799 | ₩21,719 | ₩21,799 | +0.37% | 4.4천 |
|---|
| 2025.12.23 | ₩21,612 | ₩21,742 | ₩21,612 | ₩21,739 | +0.59% | 1.1만 |
|---|
| 2025.12.22 | ₩21,559 | ₩21,626 | ₩21,519 | ₩21,619 | +0.28% | 1.3만 |
|---|
| 2025.12.19 | ₩21,079 | ₩21,450 | ₩21,079 | ₩21,439 | +1.71% | 1.9만 |
|---|
| 2025.12.18 | ₩20,946 | ₩21,298 | ₩20,886 | ₩21,119 | +0.83% | 2.4만 |
|---|
| 2025.12.17 | ₩21,226 | ₩21,226 | ₩20,423 | ₩20,573 | -3.08% | 2.8만 |
|---|
| 2025.12.16 | ₩20,919 | ₩21,170 | ₩20,879 | ₩21,160 | +1.15% | 2.4만 |
|---|
| 2025.12.15 | ₩21,199 | ₩21,332 | ₩20,946 | ₩21,172 | -0.13% | 3.4만 |
|---|
| 2025.12.12 | ₩22,066 | ₩22,119 | ₩20,942 | ₩21,127 | -4.25% | 3.7만 |
|---|
| 2025.12.11 | ₩22,266 | ₩22,412 | ₩21,876 | ₩22,391 | +0.56% | 3.1만 |
|---|
| 2025.12.10 | ₩22,146 | ₩22,419 | ₩21,982 | ₩22,387 | +1.09% | 1.7만 |
|---|
| 2025.12.09 | ₩22,092 | ₩22,186 | ₩22,012 | ₩22,150 | +0.26% | 1.7만 |
|---|
| 2025.12.08 | ₩22,146 | ₩22,239 | ₩21,995 | ₩22,040 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩22,199 | ₩22,199 | ₩22,092 | ₩22,172 | -0.12% | 1.8만 |
|---|
| 2025.12.04 | ₩22,359 | ₩22,399 | ₩22,106 | ₩22,399 | +0.18% | 3.1만 |
|---|
| 2025.12.03 | ₩22,026 | ₩22,479 | ₩21,919 | ₩22,219 | +0.88% | 2.5만 |
|---|
| 2025.12.02 | ₩21,932 | ₩22,116 | ₩21,892 | ₩22,080 | +0.67% | 2.2만 |
|---|
| 2025.12.01 | ₩21,652 | ₩21,946 | ₩21,626 | ₩21,795 | +0.66% | 3.7만 |
|---|
| 2025.11.28 | ₩21,892 | ₩21,932 | ₩21,852 | ₩21,872 | -0.09% | 1.8만 |
|---|
| 2025.11.26 | ₩22,146 | ₩22,146 | ₩22,052 | ₩22,079 | -0.30% | 3.3만 |
|---|
| 2025.11.25 | ₩21,986 | ₩22,106 | ₩21,799 | ₩22,106 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩21,639 | ₩21,972 | ₩21,639 | ₩21,970 | +1.53% | 3.3만 |
|---|
| 2025.11.21 | ₩21,812 | ₩22,172 | ₩21,427 | ₩21,502 | -1.42% | 4.6만 |
|---|
| 2025.11.20 | ₩23,372 | ₩23,599 | ₩21,986 | ₩21,986 | -5.93% | 7.1만 |
|---|
| 2025.11.19 | ₩22,746 | ₩23,119 | ₩22,692 | ₩22,826 | +0.35% | 1.2만 |
|---|
| 2025.11.18 | ₩22,852 | ₩22,999 | ₩22,532 | ₩22,728 | -0.54% | 3.4만 |
|---|
| 2025.11.17 | ₩23,066 | ₩23,346 | ₩22,892 | ₩23,010 | -0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩22,332 | ₩23,426 | ₩22,119 | ₩23,226 | +4.00% | 6.6만 |
|---|
| 2025.11.13 | ₩23,612 | ₩23,652 | ₩23,066 | ₩23,190 | -1.79% | 3.3만 |
|---|
| 2025.11.12 | ₩23,732 | ₩23,732 | ₩23,584 | ₩23,654 | -0.33% | 3.2만 |
|---|
| 2025.11.11 | ₩23,546 | ₩23,772 | ₩23,546 | ₩23,706 | +0.68% | 1.3만 |
|---|
| 2025.11.10 | ₩23,986 | ₩23,986 | ₩23,466 | ₩23,586 | -1.67% | 3.2만 |
|---|
| 2025.11.07 | ₩23,332 | ₩23,399 | ₩22,932 | ₩23,135 | -0.85% | 4.3만 |
|---|
| 2025.11.06 | ₩24,812 | ₩24,812 | ₩23,786 | ₩23,791 | -4.12% | 6.2만 |
|---|
| 2025.11.05 | ₩24,492 | ₩25,104 | ₩24,452 | ₩24,922 | +1.75% | 3.4만 |
|---|
| 2025.11.04 | ₩25,119 | ₩25,135 | ₩24,519 | ₩24,522 | -2.38% | 5.2만 |
|---|
| 2025.11.03 | ₩25,332 | ₩25,506 | ₩25,159 | ₩25,275 | -0.23% | 3.1만 |
|---|
| 2025.10.31 | ₩25,186 | ₩25,199 | ₩25,095 | ₩25,119 | -0.26% | 3.7만 |
|---|
| 2025.10.30 | ₩25,266 | ₩25,399 | ₩25,252 | ₩25,279 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩25,266 | ₩25,292 | ₩25,190 | ₩25,246 | -0.08% | 3.5만 |
|---|
| 2025.10.28 | ₩25,212 | ₩25,252 | ₩25,146 | ₩25,220 | +0.03% | 2만 |
|---|
| 2025.10.27 | ₩25,092 | ₩25,179 | ₩25,031 | ₩25,155 | +0.25% | 2.9만 |
|---|
| 2025.10.24 | ₩24,732 | ₩24,946 | ₩24,732 | ₩24,852 | +0.49% | 2.2만 |
|---|
| 2025.10.23 | ₩24,772 | ₩25,092 | ₩24,708 | ₩24,992 | +0.89% | 4.5만 |
|---|
| 2025.10.22 | ₩24,879 | ₩24,932 | ₩24,386 | ₩24,719 | -0.64% | 3.5만 |
|---|
| 2025.10.21 | ₩24,852 | ₩24,919 | ₩24,827 | ₩24,891 | +0.16% | 1.5만 |
|---|
| 2025.10.20 | ₩24,666 | ₩24,866 | ₩24,666 | ₩24,846 | +0.73% | 4만 |
|---|
| 2025.10.17 | ₩24,359 | ₩24,532 | ₩24,280 | ₩24,474 | +0.47% | 2.1만 |
|---|
| 2025.10.16 | ₩24,732 | ₩24,732 | ₩24,439 | ₩24,564 | -0.68% | 4.5만 |
|---|
| 2025.10.15 | ₩24,706 | ₩24,706 | ₩24,452 | ₩24,551 | -0.63% | 2.7만 |
|---|
| 2025.10.14 | ₩24,346 | ₩24,546 | ₩24,092 | ₩24,436 | +0.37% | 2.7만 |
|---|
| 2025.10.13 | ₩24,439 | ₩24,532 | ₩24,346 | ₩24,519 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩25,599 | ₩25,759 | ₩23,639 | ₩23,671 | -7.53% | 8만 |
|---|