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 | ₩16,353 | ₩16,420 | ₩16,327 | ₩16,420 | +0.41% | 6.6천 |
| 2026.10.08 | ₩16,433 | ₩16,467 | ₩16,353 | ₩16,379 | -0.33% | 3.9천 |
| 2026.10.07 | ₩16,447 | ₩16,500 | ₩16,407 | ₩16,500 | +0.32% | 1.7만 |
| 2026.10.06 | ₩16,487 | ₩16,487 | ₩16,460 | ₩16,460 | -0.16% | 1.5천 |
| 2026.10.05 | ₩16,420 | ₩16,473 | ₩16,420 | ₩16,460 | +0.24% | 4.6천 |
| 2026.10.02 | ₩16,407 | ₩16,433 | ₩16,367 | ₩16,427 | +0.12% | 6.7천 |
| 2026.10.01 | ₩16,433 | ₩16,440 | ₩16,380 | ₩16,440 | +0.04% | 2.2천 |
| 2026.09.30 | ₩16,420 | ₩16,433 | ₩16,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,353 |
| -0.41% |
| 2.3천 |
| 2026.09.29 | ₩16,353 | ₩16,407 | ₩16,300 | ₩16,407 | +0.33% | 4.4천 |
|---|
| 2026.09.28 | ₩16,313 | ₩16,340 | ₩16,288 | ₩16,317 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩16,340 | ₩16,460 | ₩16,340 | ₩16,460 | +0.73% | 2천 |
|---|
| 2026.09.24 | ₩16,340 | ₩16,473 | ₩16,340 | ₩16,473 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩16,420 | ₩16,420 | ₩16,407 | ₩16,420 | 0.00% | 4.1천 |
|---|
| 2026.09.22 | ₩16,380 | ₩16,420 | ₩16,380 | ₩16,420 | +0.24% | 6.3천 |
|---|
| 2026.09.21 | ₩16,420 | ₩16,420 | ₩16,353 | ₩16,353 | -0.41% | 8.5천 |
|---|
| 2026.09.18 | ₩16,327 | ₩16,407 | ₩16,327 | ₩16,407 | +0.49% | 3.3천 |
|---|
| 2026.09.17 | ₩16,367 | ₩16,433 | ₩16,367 | ₩16,433 | +0.41% | 3.8천 |
|---|
| 2026.09.16 | ₩16,260 | ₩16,313 | ₩16,140 | ₩16,263 | +0.02% | 4.3천 |
|---|
| 2026.09.15 | ₩16,273 | ₩16,273 | ₩16,153 | ₩16,153 | -0.74% | 3.3천 |
|---|
| 2026.09.14 | ₩16,153 | ₩16,327 | ₩16,153 | ₩16,260 | +0.66% | 2.8천 |
|---|
| 2026.09.11 | ₩16,247 | ₩16,300 | ₩16,247 | ₩16,300 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩16,193 | ₩16,273 | ₩16,193 | ₩16,273 | +0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩16,340 | ₩16,340 | ₩16,313 | ₩16,313 | -0.16% | 2.1천 |
|---|
| 2026.09.08 | ₩16,353 | ₩16,353 | ₩16,313 | ₩16,327 | -0.16% | 2.4천 |
|---|
| 2026.09.04 | ₩16,273 | ₩16,340 | ₩16,273 | ₩16,340 | +0.41% | 3.5천 |
|---|
| 2026.09.03 | ₩16,313 | ₩16,380 | ₩16,313 | ₩16,327 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩16,273 | ₩16,300 | ₩16,260 | ₩16,260 | -0.08% | 2.7천 |
|---|
| 2026.09.01 | ₩16,233 | ₩16,287 | ₩16,220 | ₩16,273 | +0.25% | 5.5천 |
|---|
| 2026.08.31 | ₩16,273 | ₩16,327 | ₩16,273 | ₩16,327 | +0.33% | 3.9천 |
|---|
| 2026.08.28 | ₩16,287 | ₩16,287 | ₩16,287 | ₩16,287 | 0.00% | 4.9천 |
|---|
| 2026.08.27 | ₩16,340 | ₩16,380 | ₩16,340 | ₩16,367 | +0.16% | 2.7천 |
|---|
| 2026.08.26 | ₩16,247 | ₩16,287 | ₩16,180 | ₩16,287 | +0.25% | 1.9만 |
|---|
| 2026.08.25 | ₩16,233 | ₩16,260 | ₩16,207 | ₩16,260 | +0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩16,247 | ₩16,247 | ₩16,087 | ₩16,153 | -0.57% | 2만 |
|---|
| 2026.08.21 | ₩16,247 | ₩16,313 | ₩16,100 | ₩16,300 | +0.33% | 1.6만 |
|---|
| 2026.08.20 | ₩16,247 | ₩16,277 | ₩16,247 | ₩16,277 | +0.19% | 1.1천 |
|---|
| 2026.08.19 | ₩16,333 | ₩16,417 | ₩16,289 | ₩16,393 | +0.37% | 4.6천 |
|---|
| 2026.08.18 | ₩16,353 | ₩16,380 | ₩16,327 | ₩16,357 | +0.02% | 7.9천 |
|---|
| 2026.08.17 | ₩16,487 | ₩16,487 | ₩16,433 | ₩16,453 | -0.20% | 7.3천 |
|---|
| 2026.08.14 | ₩16,447 | ₩16,567 | ₩16,433 | ₩16,567 | +0.73% | 2.2천 |
|---|
| 2026.08.13 | ₩16,527 | ₩16,567 | ₩16,487 | ₩16,547 | +0.12% | 9.3천 |
|---|
| 2026.08.12 | ₩16,493 | ₩16,513 | ₩16,473 | ₩16,493 | 0.00% | 4.7천 |
|---|
| 2026.08.11 | ₩16,473 | ₩16,473 | ₩16,420 | ₩16,445 | -0.17% | 1만 |
|---|
| 2026.08.10 | ₩16,447 | ₩16,487 | ₩16,420 | ₩16,433 | -0.08% | 7.7천 |
|---|
| 2026.08.07 | ₩16,380 | ₩16,433 | ₩16,380 | ₩16,433 | +0.33% | 4.2천 |
|---|
| 2026.08.06 | ₩16,436 | ₩16,487 | ₩16,435 | ₩16,467 | +0.19% | 4천 |
|---|
| 2026.08.05 | ₩16,500 | ₩16,500 | ₩16,460 | ₩16,473 | -0.16% | 3.7천 |
|---|
| 2026.08.04 | ₩16,460 | ₩16,487 | ₩16,420 | ₩16,467 | +0.04% | 1.3만 |
|---|
| 2026.08.03 | ₩16,393 | ₩16,460 | ₩16,393 | ₩16,447 | +0.33% | 1.2만 |
|---|
| 2026.07.31 | ₩16,380 | ₩16,420 | ₩16,327 | ₩16,400 | +0.12% | 1.1만 |
|---|
| 2026.07.30 | ₩16,327 | ₩16,487 | ₩16,327 | ₩16,460 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩16,367 | ₩16,367 | ₩16,233 | ₩16,233 | -0.81% | 3.8천 |
|---|
| 2026.07.28 | ₩16,367 | ₩16,473 | ₩16,313 | ₩16,413 | +0.29% | 8.4천 |
|---|
| 2026.07.27 | ₩16,674 | ₩16,727 | ₩16,447 | ₩16,553 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩16,647 | ₩16,694 | ₩16,580 | ₩16,584 | -0.38% | 6천 |
|---|
| 2026.07.23 | ₩16,847 | ₩16,847 | ₩16,447 | ₩16,806 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩16,794 | ₩16,967 | ₩16,794 | ₩16,958 | +0.98% | 2.6천 |
|---|
| 2026.07.21 | ₩16,820 | ₩16,907 | ₩16,767 | ₩16,907 | +0.52% | 1.4만 |
|---|
| 2026.07.20 | ₩16,740 | ₩16,794 | ₩16,641 | ₩16,641 | -0.59% | 6.5천 |
|---|
| 2026.07.17 | ₩16,660 | ₩16,754 | ₩16,553 | ₩16,687 | +0.16% | 8.2천 |
|---|
| 2026.07.16 | ₩17,154 | ₩17,167 | ₩16,980 | ₩17,019 | -0.79% | 1.8만 |
|---|
| 2026.07.15 | ₩17,260 | ₩17,260 | ₩17,152 | ₩17,214 | -0.27% | 2.4천 |
|---|
| 2026.07.14 | ₩17,234 | ₩17,234 | ₩17,143 | ₩17,187 | -0.27% | 8.6천 |
|---|
| 2026.07.13 | ₩17,087 | ₩17,167 | ₩17,087 | ₩17,102 | +0.09% | 8.6천 |
|---|
| 2026.07.10 | ₩17,167 | ₩17,180 | ₩17,140 | ₩17,180 | +0.08% | 7.5천 |
|---|
| 2026.07.09 | ₩17,260 | ₩17,282 | ₩17,207 | ₩17,274 | +0.08% | 3.5천 |
|---|
| 2026.07.08 | ₩16,927 | ₩17,203 | ₩16,767 | ₩17,203 | +1.63% | 8천 |
|---|
| 2026.07.07 | ₩17,154 | ₩17,154 | ₩16,934 | ₩17,031 | -0.72% | 6.5천 |
|---|
| 2026.07.06 | ₩17,047 | ₩17,274 | ₩17,047 | ₩17,252 | +1.21% | 1.1만 |
|---|
| 2026.07.02 | ₩17,207 | ₩17,220 | ₩17,007 | ₩17,060 | -0.85% | 1.2만 |
|---|
| 2026.07.01 | ₩17,314 | ₩17,340 | ₩17,300 | ₩17,327 | +0.08% | 7.2천 |
|---|
| 2026.06.30 | ₩17,300 | ₩17,340 | ₩17,287 | ₩17,334 | +0.19% | 8.5만 |
|---|
| 2026.06.29 | ₩17,167 | ₩17,280 | ₩17,054 | ₩17,280 | +0.66% | 2.3만 |
|---|
| 2026.06.26 | ₩17,047 | ₩17,140 | ₩17,047 | ₩17,072 | +0.15% | 1.3만 |
|---|
| 2026.06.25 | ₩17,474 | ₩17,474 | ₩17,260 | ₩17,330 | -0.82% | 6.5천 |
|---|
| 2026.06.24 | ₩17,260 | ₩17,340 | ₩17,047 | ₩17,230 | -0.18% | 1.3만 |
|---|
| 2026.06.23 | ₩17,247 | ₩17,354 | ₩17,234 | ₩17,246 | -0.01% | 1.2만 |
|---|
| 2026.06.22 | ₩17,474 | ₩17,514 | ₩17,454 | ₩17,494 | +0.11% | 9.5천 |
|---|
| 2026.06.18 | ₩17,407 | ₩17,460 | ₩17,407 | ₩17,460 | +0.31% | 7.3천 |
|---|
| 2026.06.17 | ₩17,487 | ₩17,514 | ₩17,434 | ₩17,450 | -0.21% | 4.8천 |
|---|
| 2026.06.16 | ₩17,501 | ₩17,527 | ₩17,454 | ₩17,486 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩17,594 | ₩17,594 | ₩17,501 | ₩17,514 | -0.45% | 1.3만 |
|---|
| 2026.06.12 | ₩17,394 | ₩17,460 | ₩17,380 | ₩17,446 | +0.30% | 2.1만 |
|---|
| 2026.06.11 | ₩17,354 | ₩17,534 | ₩17,354 | ₩17,534 | +1.04% | 8.1천 |
|---|
| 2026.06.10 | ₩17,354 | ₩17,420 | ₩17,327 | ₩17,347 | -0.04% | 6.5만 |
|---|
| 2026.06.09 | ₩17,647 | ₩17,647 | ₩17,234 | ₩17,422 | -1.28% | 1.4만 |
|---|
| 2026.06.08 | ₩17,701 | ₩17,727 | ₩17,541 | ₩17,557 | -0.81% | 1.1만 |
|---|
| 2026.06.05 | ₩18,154 | ₩18,154 | ₩17,507 | ₩17,527 | -3.45% | 3.2만 |
|---|
| 2026.06.04 | ₩18,274 | ₩18,401 | ₩18,274 | ₩18,368 | +0.51% | 4.8만 |
|---|
| 2026.06.03 | ₩18,394 | ₩18,397 | ₩18,368 | ₩18,394 | 0.00% | 4.8만 |
|---|
| 2026.06.02 | ₩18,368 | ₩18,394 | ₩18,234 | ₩18,374 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩18,341 | ₩18,381 | ₩18,314 | ₩18,368 | +0.15% | 1.6만 |
|---|
| 2026.05.29 | ₩18,328 | ₩18,354 | ₩18,301 | ₩18,341 | +0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩18,401 | ₩18,474 | ₩18,394 | ₩18,465 | +0.35% | 1.6만 |
|---|
| 2026.05.27 | ₩18,421 | ₩18,421 | ₩18,381 | ₩18,393 | -0.15% | 1.1만 |
|---|
| 2026.05.26 | ₩18,394 | ₩18,414 | ₩18,368 | ₩18,388 | -0.04% | 1.2만 |
|---|
| 2026.05.22 | ₩18,421 | ₩18,421 | ₩18,314 | ₩18,314 | -0.58% | 1.8만 |
|---|
| 2026.05.21 | ₩18,341 | ₩18,448 | ₩18,341 | ₩18,448 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩18,301 | ₩18,396 | ₩18,274 | ₩18,396 | +0.52% | 1만 |
|---|
| 2026.05.19 | ₩18,154 | ₩18,287 | ₩18,007 | ₩18,143 | -0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩18,247 | ₩18,247 | ₩18,061 | ₩18,206 | -0.23% | 9.9천 |
|---|
| 2026.05.15 | ₩18,207 | ₩18,274 | ₩18,127 | ₩18,211 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩18,421 | ₩18,501 | ₩18,421 | ₩18,488 | +0.36% | 5.8천 |
|---|
| 2026.05.13 | ₩18,368 | ₩18,408 | ₩18,314 | ₩18,394 | +0.15% | 5.1천 |
|---|
| 2026.05.12 | ₩18,328 | ₩18,328 | ₩18,061 | ₩18,314 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩18,287 | ₩18,348 | ₩18,287 | ₩18,348 | +0.33% | 9만 |
|---|
| 2026.05.08 | ₩18,261 | ₩18,301 | ₩18,181 | ₩18,286 | +0.14% | 2.6만 |
|---|
| 2026.05.07 | ₩18,328 | ₩18,448 | ₩18,261 | ₩18,448 | +0.66% | 12만 |
|---|
| 2026.05.06 | ₩18,301 | ₩18,314 | ₩18,261 | ₩18,310 | +0.05% | 2.1만 |
|---|
| 2026.05.05 | ₩18,167 | ₩18,247 | ₩18,167 | ₩18,241 | +0.40% | 1만 |
|---|
| 2026.05.04 | ₩18,087 | ₩18,154 | ₩18,074 | ₩18,093 | +0.03% | 3.8만 |
|---|
| 2026.05.01 | ₩18,054 | ₩18,087 | ₩18,034 | ₩18,061 | +0.04% | 10만 |
|---|
| 2026.04.30 | ₩17,941 | ₩18,181 | ₩17,847 | ₩18,126 | +1.03% | 15.5만 |
|---|
| 2026.04.29 | ₩17,781 | ₩17,874 | ₩17,741 | ₩17,866 | +0.48% | 1.8만 |
|---|
| 2026.04.28 | ₩17,647 | ₩17,814 | ₩17,581 | ₩17,701 | +0.30% | 4.6만 |
|---|
| 2026.04.27 | ₩17,781 | ₩17,834 | ₩17,727 | ₩17,834 | +0.30% | 1.7만 |
|---|
| 2026.04.24 | ₩17,727 | ₩17,781 | ₩17,674 | ₩17,781 | +0.30% | 11.7만 |
|---|
| 2026.04.23 | ₩17,794 | ₩17,834 | ₩17,661 | ₩17,746 | -0.27% | 12.3만 |
|---|
| 2026.04.22 | ₩17,687 | ₩17,846 | ₩17,687 | ₩17,794 | +0.60% | 1.6만 |
|---|
| 2026.04.21 | ₩17,634 | ₩17,681 | ₩17,547 | ₩17,557 | -0.44% | 4만 |
|---|
| 2026.04.20 | ₩17,607 | ₩17,621 | ₩17,541 | ₩17,606 | -0.01% | 7.2천 |
|---|
| 2026.04.17 | ₩17,621 | ₩17,647 | ₩17,594 | ₩17,607 | -0.08% | 7.2만 |
|---|
| 2026.04.16 | ₩17,701 | ₩17,741 | ₩17,647 | ₩17,714 | +0.08% | 2.8만 |
|---|
| 2026.04.15 | ₩17,661 | ₩17,734 | ₩17,634 | ₩17,674 | +0.08% | 6.3만 |
|---|
| 2026.04.14 | ₩17,594 | ₩17,647 | ₩17,567 | ₩17,631 | +0.21% | 9.8만 |
|---|
| 2026.04.13 | ₩17,354 | ₩17,514 | ₩17,340 | ₩17,513 | +0.91% | 4.4만 |
|---|
| 2026.04.10 | ₩17,367 | ₩17,460 | ₩17,367 | ₩17,380 | +0.08% | 2.6만 |
|---|
| 2026.04.09 | ₩17,501 | ₩17,661 | ₩17,479 | ₩17,549 | +0.27% | 10.9만 |
|---|
| 2026.04.08 | ₩17,447 | ₩17,487 | ₩17,330 | ₩17,463 | +0.09% | 1.6만 |
|---|
| 2026.04.07 | ₩17,154 | ₩17,196 | ₩16,994 | ₩17,196 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩17,194 | ₩17,234 | ₩17,154 | ₩17,214 | +0.12% | 6.4만 |
|---|
| 2026.04.02 | ₩17,040 | ₩17,140 | ₩16,982 | ₩17,140 | +0.59% | 1.4만 |
|---|
| 2026.04.01 | ₩17,246 | ₩17,367 | ₩17,180 | ₩17,286 | +0.23% | 1.3만 |
|---|
| 2026.03.31 | ₩16,807 | ₩17,074 | ₩16,794 | ₩17,074 | +1.59% | 1.6만 |
|---|
| 2026.03.30 | ₩16,940 | ₩16,940 | ₩16,668 | ₩16,668 | -1.61% | 1.1만 |
|---|
| 2026.03.27 | ₩17,090 | ₩17,090 | ₩16,834 | ₩16,834 | -1.50% | 8.9천 |
|---|
| 2026.03.26 | ₩17,807 | ₩17,834 | ₩17,436 | ₩17,451 | -2.00% | 1.6만 |
|---|
| 2026.03.25 | ₩17,914 | ₩17,941 | ₩17,887 | ₩17,901 | -0.07% | 6.5천 |
|---|
| 2026.03.24 | ₩17,754 | ₩17,807 | ₩17,727 | ₩17,729 | -0.14% | 7.1천 |
|---|
| 2026.03.23 | ₩17,781 | ₩17,921 | ₩17,741 | ₩17,798 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩18,328 | ₩18,328 | ₩17,420 | ₩17,597 | -3.99% | 2.1만 |
|---|
| 2026.03.19 | ₩18,474 | ₩18,648 | ₩18,314 | ₩18,590 | +0.63% | 8.6만 |
|---|
| 2026.03.18 | ₩18,754 | ₩18,754 | ₩18,541 | ₩18,592 | -0.87% | 1.1만 |
|---|
| 2026.03.17 | ₩18,701 | ₩18,848 | ₩18,701 | ₩18,768 | +0.36% | 7.3천 |
|---|
| 2026.03.16 | ₩18,594 | ₩18,688 | ₩18,594 | ₩18,661 | +0.36% | 5.4천 |
|---|
| 2026.03.13 | ₩18,808 | ₩18,994 | ₩18,408 | ₩18,466 | -1.82% | 1.2만 |
|---|
| 2026.03.12 | ₩18,994 | ₩19,048 | ₩18,840 | ₩18,840 | -0.81% | 1.4만 |
|---|
| 2026.03.11 | ₩19,088 | ₩19,115 | ₩19,061 | ₩19,108 | +0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩18,994 | ₩19,155 | ₩18,994 | ₩19,025 | +0.16% | 9.8천 |
|---|
| 2026.03.09 | ₩18,754 | ₩19,005 | ₩18,660 | ₩19,005 | +1.34% | 1.9만 |
|---|
| 2026.03.06 | ₩19,074 | ₩19,368 | ₩18,770 | ₩18,905 | -0.89% | 7.9천 |
|---|
| 2026.03.05 | ₩19,528 | ₩19,661 | ₩19,301 | ₩19,595 | +0.34% | 1.1만 |
|---|
| 2026.03.04 | ₩19,368 | ₩19,648 | ₩19,368 | ₩19,604 | +1.22% | 8.2천 |
|---|
| 2026.03.03 | ₩19,155 | ₩19,301 | ₩18,968 | ₩19,288 | +0.70% | 8.8천 |
|---|
| 2026.03.02 | ₩19,155 | ₩19,528 | ₩19,155 | ₩19,493 | +1.77% | 8.8천 |
|---|
| 2026.02.27 | ₩18,968 | ₩19,453 | ₩18,968 | ₩19,453 | +2.56% | 1.3만 |
|---|
| 2026.02.26 | ₩19,675 | ₩19,675 | ₩19,368 | ₩19,572 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩19,581 | ₩19,663 | ₩19,568 | ₩19,663 | +0.42% | 6.7천 |
|---|
| 2026.02.24 | ₩19,141 | ₩19,421 | ₩19,048 | ₩19,388 | +1.29% | 6.4천 |
|---|
| 2026.02.23 | ₩19,275 | ₩19,328 | ₩19,022 | ₩19,076 | -1.03% | 9.8천 |
|---|
| 2026.02.20 | ₩19,221 | ₩19,408 | ₩19,034 | ₩19,408 | +0.97% | 1.3만 |
|---|
| 2026.02.19 | ₩19,275 | ₩19,361 | ₩19,208 | ₩19,348 | +0.38% | 5.1천 |
|---|
| 2026.02.18 | ₩19,235 | ₩19,448 | ₩19,235 | ₩19,365 | +0.68% | 8.8천 |
|---|
| 2026.02.17 | ₩18,994 | ₩19,181 | ₩18,794 | ₩19,105 | +0.58% | 1.4만 |
|---|
| 2026.02.13 | ₩19,048 | ₩19,555 | ₩18,954 | ₩19,131 | +0.43% | 8.1천 |
|---|
| 2026.02.12 | ₩19,982 | ₩19,982 | ₩19,284 | ₩19,284 | -3.49% | 1.1만 |
|---|
| 2026.02.11 | ₩19,942 | ₩19,942 | ₩19,755 | ₩19,916 | -0.13% | 4.3천 |
|---|
| 2026.02.10 | ₩19,928 | ₩20,060 | ₩19,781 | ₩19,781 | -0.74% | 2.6만 |
|---|
| 2026.02.09 | ₩19,595 | ₩19,892 | ₩19,528 | ₩19,856 | +1.33% | 1.5만 |
|---|
| 2026.02.06 | ₩19,155 | ₩19,795 | ₩19,155 | ₩19,735 | +3.03% | 1.3만 |
|---|
| 2026.02.05 | ₩19,595 | ₩19,795 | ₩19,328 | ₩19,375 | -1.12% | 2.6만 |
|---|
| 2026.02.04 | ₩20,382 | ₩20,382 | ₩19,715 | ₩19,877 | -2.47% | 2만 |
|---|
| 2026.02.03 | ₩20,942 | ₩20,942 | ₩20,202 | ₩20,395 | -2.61% | 1.9만 |
|---|
| 2026.02.02 | ₩20,515 | ₩20,915 | ₩20,515 | ₩20,855 | +1.66% | 1.9만 |
|---|
| 2026.01.30 | ₩20,688 | ₩20,751 | ₩20,546 | ₩20,634 | -0.26% | 1.3만 |
|---|
| 2026.01.29 | ₩20,849 | ₩20,935 | ₩20,448 | ₩20,935 | +0.42% | 1.8만 |
|---|
| 2026.01.28 | ₩20,862 | ₩20,889 | ₩20,809 | ₩20,869 | +0.03% | 9.1천 |
|---|
| 2026.01.27 | ₩20,755 | ₩20,817 | ₩20,715 | ₩20,802 | +0.22% | 2.2만 |
|---|
| 2026.01.26 | ₩20,542 | ₩20,698 | ₩20,528 | ₩20,648 | +0.52% | 1.4만 |
|---|
| 2026.01.23 | ₩20,302 | ₩20,542 | ₩20,222 | ₩20,535 | +1.15% | 1.2만 |
|---|
| 2026.01.22 | ₩20,462 | ₩20,532 | ₩20,302 | ₩20,490 | +0.14% | 1.5만 |
|---|
| 2026.01.21 | ₩19,701 | ₩20,328 | ₩19,555 | ₩20,134 | +2.19% | 2.3만 |
|---|
| 2026.01.20 | ₩19,861 | ₩20,048 | ₩19,613 | ₩19,621 | -1.21% | 4.1만 |
|---|
| 2026.01.16 | ₩20,595 | ₩20,728 | ₩20,268 | ₩20,403 | -0.93% | 2.2만 |
|---|
| 2026.01.15 | ₩20,915 | ₩20,955 | ₩20,588 | ₩20,635 | -1.34% | 1.9만 |
|---|
| 2026.01.14 | ₩20,648 | ₩20,648 | ₩20,088 | ₩20,420 | -1.10% | 2.5만 |
|---|
| 2026.01.13 | ₩20,809 | ₩20,915 | ₩20,715 | ₩20,801 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩20,622 | ₩20,865 | ₩20,622 | ₩20,822 | +0.97% | 1.3만 |
|---|
| 2026.01.09 | ₩20,716 | ₩20,809 | ₩20,716 | ₩20,789 | +0.35% | 2.1만 |
|---|
| 2026.01.08 | ₩20,902 | ₩20,915 | ₩20,822 | ₩20,909 | +0.03% | 1.7만 |
|---|
| 2026.01.07 | ₩20,835 | ₩20,955 | ₩20,742 | ₩20,922 | +0.42% | 1.9만 |
|---|
| 2026.01.06 | ₩20,769 | ₩20,889 | ₩20,695 | ₩20,889 | +0.58% | 4.2만 |
|---|
| 2026.01.05 | ₩20,728 | ₩20,795 | ₩20,667 | ₩20,695 | -0.16% | 2.7만 |
|---|
| 2026.01.02 | ₩21,249 | ₩21,435 | ₩20,288 | ₩20,568 | -3.20% | 2.2만 |
|---|
| 2025.12.31 | ₩21,289 | ₩21,289 | ₩20,914 | ₩20,914 | -1.76% | 1.5만 |
|---|
| 2025.12.30 | ₩21,409 | ₩21,515 | ₩21,379 | ₩21,397 | -0.06% | 1.6만 |
|---|
| 2025.12.29 | ₩21,355 | ₩21,475 | ₩21,279 | ₩21,426 | +0.33% | 2.2만 |
|---|
| 2025.12.26 | ₩21,609 | ₩21,609 | ₩21,569 | ₩21,596 | -0.06% | 1.6만 |
|---|
| 2025.12.24 | ₩21,729 | ₩21,809 | ₩21,729 | ₩21,809 | +0.37% | 4.4천 |
|---|
| 2025.12.23 | ₩21,622 | ₩21,752 | ₩21,622 | ₩21,749 | +0.59% | 1.1만 |
|---|
| 2025.12.22 | ₩21,569 | ₩21,636 | ₩21,529 | ₩21,629 | +0.28% | 1.3만 |
|---|
| 2025.12.19 | ₩21,089 | ₩21,459 | ₩21,089 | ₩21,449 | +1.71% | 1.9만 |
|---|
| 2025.12.18 | ₩20,955 | ₩21,307 | ₩20,895 | ₩21,129 | +0.83% | 2.4만 |
|---|
| 2025.12.17 | ₩21,235 | ₩21,235 | ₩20,432 | ₩20,582 | -3.08% | 2.8만 |
|---|
| 2025.12.16 | ₩20,929 | ₩21,179 | ₩20,889 | ₩21,170 | +1.15% | 2.4만 |
|---|
| 2025.12.15 | ₩21,209 | ₩21,342 | ₩20,955 | ₩21,182 | -0.13% | 3.4만 |
|---|
| 2025.12.12 | ₩22,076 | ₩22,129 | ₩20,951 | ₩21,137 | -4.25% | 3.7만 |
|---|
| 2025.12.11 | ₩22,276 | ₩22,423 | ₩21,886 | ₩22,401 | +0.56% | 3.1만 |
|---|
| 2025.12.10 | ₩22,156 | ₩22,429 | ₩21,992 | ₩22,397 | +1.09% | 1.7만 |
|---|
| 2025.12.09 | ₩22,102 | ₩22,196 | ₩22,022 | ₩22,160 | +0.26% | 1.7만 |
|---|
| 2025.12.08 | ₩22,156 | ₩22,249 | ₩22,005 | ₩22,050 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩22,209 | ₩22,209 | ₩22,102 | ₩22,182 | -0.12% | 1.8만 |
|---|
| 2025.12.04 | ₩22,369 | ₩22,409 | ₩22,116 | ₩22,409 | +0.18% | 3.1만 |
|---|
| 2025.12.03 | ₩22,036 | ₩22,489 | ₩21,929 | ₩22,229 | +0.88% | 2.5만 |
|---|
| 2025.12.02 | ₩21,942 | ₩22,126 | ₩21,902 | ₩22,090 | +0.67% | 2.2만 |
|---|
| 2025.12.01 | ₩21,662 | ₩21,956 | ₩21,636 | ₩21,805 | +0.66% | 3.7만 |
|---|
| 2025.11.28 | ₩21,902 | ₩21,942 | ₩21,862 | ₩21,882 | -0.09% | 1.8만 |
|---|
| 2025.11.26 | ₩22,156 | ₩22,156 | ₩22,062 | ₩22,089 | -0.30% | 3.3만 |
|---|
| 2025.11.25 | ₩21,996 | ₩22,116 | ₩21,809 | ₩22,116 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩21,649 | ₩21,982 | ₩21,649 | ₩21,980 | +1.53% | 3.3만 |
|---|
| 2025.11.21 | ₩21,822 | ₩22,182 | ₩21,437 | ₩21,511 | -1.42% | 4.6만 |
|---|
| 2025.11.20 | ₩23,383 | ₩23,610 | ₩21,996 | ₩21,996 | -5.93% | 7.1만 |
|---|
| 2025.11.19 | ₩22,756 | ₩23,129 | ₩22,703 | ₩22,836 | +0.35% | 1.2만 |
|---|
| 2025.11.18 | ₩22,863 | ₩23,009 | ₩22,543 | ₩22,739 | -0.54% | 3.4만 |
|---|
| 2025.11.17 | ₩23,076 | ₩23,356 | ₩22,903 | ₩23,020 | -0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩22,342 | ₩23,436 | ₩22,129 | ₩23,236 | +4.00% | 6.6만 |
|---|
| 2025.11.13 | ₩23,623 | ₩23,663 | ₩23,076 | ₩23,200 | -1.79% | 3.3만 |
|---|
| 2025.11.12 | ₩23,743 | ₩23,743 | ₩23,595 | ₩23,664 | -0.33% | 3.2만 |
|---|
| 2025.11.11 | ₩23,556 | ₩23,783 | ₩23,556 | ₩23,716 | +0.68% | 1.3만 |
|---|
| 2025.11.10 | ₩23,997 | ₩23,997 | ₩23,476 | ₩23,596 | -1.67% | 3.2만 |
|---|
| 2025.11.07 | ₩23,343 | ₩23,410 | ₩22,943 | ₩23,145 | -0.85% | 4.3만 |
|---|
| 2025.11.06 | ₩24,824 | ₩24,824 | ₩23,796 | ₩23,802 | -4.12% | 6.2만 |
|---|
| 2025.11.05 | ₩24,503 | ₩25,116 | ₩24,463 | ₩24,933 | +1.75% | 3.4만 |
|---|
| 2025.11.04 | ₩25,130 | ₩25,146 | ₩24,530 | ₩24,533 | -2.38% | 5.2만 |
|---|
| 2025.11.03 | ₩25,344 | ₩25,517 | ₩25,170 | ₩25,286 | -0.23% | 3.1만 |
|---|
| 2025.10.31 | ₩25,197 | ₩25,210 | ₩25,106 | ₩25,130 | -0.26% | 3.7만 |
|---|
| 2025.10.30 | ₩25,277 | ₩25,410 | ₩25,264 | ₩25,290 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩25,277 | ₩25,304 | ₩25,201 | ₩25,257 | -0.08% | 3.5만 |
|---|
| 2025.10.28 | ₩25,224 | ₩25,264 | ₩25,157 | ₩25,232 | +0.03% | 2만 |
|---|
| 2025.10.27 | ₩25,104 | ₩25,190 | ₩25,042 | ₩25,166 | +0.25% | 2.9만 |
|---|
| 2025.10.24 | ₩24,743 | ₩24,957 | ₩24,743 | ₩24,864 | +0.49% | 2.2만 |
|---|
| 2025.10.23 | ₩24,783 | ₩25,104 | ₩24,719 | ₩25,004 | +0.89% | 4.5만 |
|---|
| 2025.10.22 | ₩24,890 | ₩24,944 | ₩24,397 | ₩24,730 | -0.64% | 3.5만 |
|---|
| 2025.10.21 | ₩24,864 | ₩24,930 | ₩24,838 | ₩24,902 | +0.16% | 1.5만 |
|---|
| 2025.10.20 | ₩24,677 | ₩24,877 | ₩24,677 | ₩24,857 | +0.73% | 4만 |
|---|
| 2025.10.17 | ₩24,370 | ₩24,543 | ₩24,291 | ₩24,485 | +0.47% | 2.1만 |
|---|
| 2025.10.16 | ₩24,743 | ₩24,743 | ₩24,450 | ₩24,575 | -0.68% | 4.5만 |
|---|
| 2025.10.15 | ₩24,717 | ₩24,717 | ₩24,463 | ₩24,562 | -0.63% | 2.7만 |
|---|
| 2025.10.14 | ₩24,357 | ₩24,557 | ₩24,103 | ₩24,447 | +0.37% | 2.7만 |
|---|
| 2025.10.13 | ₩24,450 | ₩24,543 | ₩24,357 | ₩24,530 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩25,610 | ₩25,771 | ₩23,650 | ₩23,682 | -7.53% | 8만 |
|---|