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 | ₩16,348 | ₩16,415 | ₩16,321 | ₩16,415 | +0.41% | 6.6천 |
| 2026.10.08 | ₩16,428 | ₩16,461 | ₩16,348 | ₩16,373 | -0.33% | 3.9천 |
| 2026.10.07 | ₩16,441 | ₩16,495 | ₩16,401 | ₩16,495 | +0.32% | 1.7만 |
| 2026.10.06 | ₩16,481 | ₩16,481 | ₩16,455 | ₩16,455 | -0.16% | 1.5천 |
| 2026.10.05 | ₩16,415 | ₩16,468 | ₩16,415 | ₩16,455 | +0.24% | 4.6천 |
| 2026.10.02 | ₩16,401 | ₩16,428 | ₩16,361 | ₩16,421 | +0.12% | 6.7천 |
| 2026.10.01 | ₩16,428 | ₩16,435 | ₩16,375 | ₩16,435 | +0.04% | 2.2천 |
| 2026.09.30 | ₩16,415 | ₩16,428 | ₩16,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,348 |
| -0.41% |
| 2.3천 |
| 2026.09.29 | ₩16,348 | ₩16,401 | ₩16,295 | ₩16,401 | +0.33% | 4.4천 |
|---|
| 2026.09.28 | ₩16,308 | ₩16,335 | ₩16,283 | ₩16,312 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩16,335 | ₩16,455 | ₩16,335 | ₩16,455 | +0.73% | 2천 |
|---|
| 2026.09.24 | ₩16,335 | ₩16,468 | ₩16,335 | ₩16,468 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩16,415 | ₩16,415 | ₩16,401 | ₩16,415 | 0.00% | 4.1천 |
|---|
| 2026.09.22 | ₩16,375 | ₩16,415 | ₩16,375 | ₩16,415 | +0.24% | 6.3천 |
|---|
| 2026.09.21 | ₩16,415 | ₩16,415 | ₩16,348 | ₩16,348 | -0.41% | 8.5천 |
|---|
| 2026.09.18 | ₩16,321 | ₩16,401 | ₩16,321 | ₩16,401 | +0.49% | 3.3천 |
|---|
| 2026.09.17 | ₩16,361 | ₩16,428 | ₩16,361 | ₩16,428 | +0.41% | 3.8천 |
|---|
| 2026.09.16 | ₩16,255 | ₩16,308 | ₩16,135 | ₩16,257 | +0.02% | 4.3천 |
|---|
| 2026.09.15 | ₩16,268 | ₩16,268 | ₩16,148 | ₩16,148 | -0.74% | 3.3천 |
|---|
| 2026.09.14 | ₩16,148 | ₩16,321 | ₩16,148 | ₩16,255 | +0.66% | 2.8천 |
|---|
| 2026.09.11 | ₩16,241 | ₩16,295 | ₩16,241 | ₩16,295 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩16,188 | ₩16,268 | ₩16,188 | ₩16,268 | +0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩16,335 | ₩16,335 | ₩16,308 | ₩16,308 | -0.16% | 2.1천 |
|---|
| 2026.09.08 | ₩16,348 | ₩16,348 | ₩16,308 | ₩16,321 | -0.16% | 2.4천 |
|---|
| 2026.09.04 | ₩16,268 | ₩16,335 | ₩16,268 | ₩16,335 | +0.41% | 3.5천 |
|---|
| 2026.09.03 | ₩16,308 | ₩16,375 | ₩16,308 | ₩16,321 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩16,268 | ₩16,295 | ₩16,255 | ₩16,255 | -0.08% | 2.7천 |
|---|
| 2026.09.01 | ₩16,228 | ₩16,281 | ₩16,215 | ₩16,268 | +0.25% | 5.5천 |
|---|
| 2026.08.31 | ₩16,268 | ₩16,321 | ₩16,268 | ₩16,321 | +0.33% | 3.9천 |
|---|
| 2026.08.28 | ₩16,281 | ₩16,281 | ₩16,281 | ₩16,281 | 0.00% | 4.9천 |
|---|
| 2026.08.27 | ₩16,335 | ₩16,375 | ₩16,335 | ₩16,361 | +0.16% | 2.7천 |
|---|
| 2026.08.26 | ₩16,241 | ₩16,281 | ₩16,175 | ₩16,281 | +0.25% | 1.9만 |
|---|
| 2026.08.25 | ₩16,228 | ₩16,255 | ₩16,201 | ₩16,255 | +0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩16,241 | ₩16,241 | ₩16,081 | ₩16,148 | -0.57% | 2만 |
|---|
| 2026.08.21 | ₩16,241 | ₩16,308 | ₩16,094 | ₩16,295 | +0.33% | 1.6만 |
|---|
| 2026.08.20 | ₩16,241 | ₩16,272 | ₩16,241 | ₩16,272 | +0.19% | 1.1천 |
|---|
| 2026.08.19 | ₩16,328 | ₩16,412 | ₩16,284 | ₩16,388 | +0.37% | 4.6천 |
|---|
| 2026.08.18 | ₩16,348 | ₩16,375 | ₩16,321 | ₩16,352 | +0.02% | 7.9천 |
|---|
| 2026.08.17 | ₩16,481 | ₩16,481 | ₩16,428 | ₩16,448 | -0.20% | 7.3천 |
|---|
| 2026.08.14 | ₩16,441 | ₩16,561 | ₩16,428 | ₩16,561 | +0.73% | 2.2천 |
|---|
| 2026.08.13 | ₩16,521 | ₩16,561 | ₩16,481 | ₩16,541 | +0.12% | 9.3천 |
|---|
| 2026.08.12 | ₩16,488 | ₩16,508 | ₩16,468 | ₩16,488 | 0.00% | 4.7천 |
|---|
| 2026.08.11 | ₩16,468 | ₩16,468 | ₩16,415 | ₩16,440 | -0.17% | 1만 |
|---|
| 2026.08.10 | ₩16,441 | ₩16,481 | ₩16,415 | ₩16,428 | -0.08% | 7.7천 |
|---|
| 2026.08.07 | ₩16,375 | ₩16,428 | ₩16,375 | ₩16,428 | +0.33% | 4.2천 |
|---|
| 2026.08.06 | ₩16,431 | ₩16,481 | ₩16,429 | ₩16,461 | +0.19% | 4천 |
|---|
| 2026.08.05 | ₩16,495 | ₩16,495 | ₩16,455 | ₩16,468 | -0.16% | 3.7천 |
|---|
| 2026.08.04 | ₩16,455 | ₩16,481 | ₩16,415 | ₩16,461 | +0.04% | 1.3만 |
|---|
| 2026.08.03 | ₩16,388 | ₩16,455 | ₩16,388 | ₩16,441 | +0.33% | 1.2만 |
|---|
| 2026.07.31 | ₩16,375 | ₩16,415 | ₩16,321 | ₩16,395 | +0.12% | 1.1만 |
|---|
| 2026.07.30 | ₩16,321 | ₩16,481 | ₩16,321 | ₩16,455 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩16,361 | ₩16,361 | ₩16,228 | ₩16,228 | -0.81% | 3.8천 |
|---|
| 2026.07.28 | ₩16,361 | ₩16,468 | ₩16,308 | ₩16,408 | +0.29% | 8.4천 |
|---|
| 2026.07.27 | ₩16,668 | ₩16,721 | ₩16,441 | ₩16,548 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩16,641 | ₩16,688 | ₩16,575 | ₩16,579 | -0.38% | 6천 |
|---|
| 2026.07.23 | ₩16,841 | ₩16,841 | ₩16,441 | ₩16,800 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩16,788 | ₩16,961 | ₩16,788 | ₩16,952 | +0.98% | 2.6천 |
|---|
| 2026.07.21 | ₩16,815 | ₩16,901 | ₩16,761 | ₩16,901 | +0.52% | 1.4만 |
|---|
| 2026.07.20 | ₩16,735 | ₩16,788 | ₩16,636 | ₩16,636 | -0.59% | 6.5천 |
|---|
| 2026.07.17 | ₩16,655 | ₩16,748 | ₩16,548 | ₩16,681 | +0.16% | 8.2천 |
|---|
| 2026.07.16 | ₩17,148 | ₩17,161 | ₩16,975 | ₩17,013 | -0.79% | 1.8만 |
|---|
| 2026.07.15 | ₩17,255 | ₩17,255 | ₩17,147 | ₩17,208 | -0.27% | 2.4천 |
|---|
| 2026.07.14 | ₩17,228 | ₩17,228 | ₩17,137 | ₩17,181 | -0.27% | 8.6천 |
|---|
| 2026.07.13 | ₩17,081 | ₩17,161 | ₩17,081 | ₩17,096 | +0.09% | 8.6천 |
|---|
| 2026.07.10 | ₩17,161 | ₩17,175 | ₩17,135 | ₩17,175 | +0.08% | 7.5천 |
|---|
| 2026.07.09 | ₩17,255 | ₩17,276 | ₩17,201 | ₩17,268 | +0.08% | 3.5천 |
|---|
| 2026.07.08 | ₩16,921 | ₩17,197 | ₩16,761 | ₩17,197 | +1.63% | 8천 |
|---|
| 2026.07.07 | ₩17,148 | ₩17,148 | ₩16,928 | ₩17,025 | -0.72% | 6.5천 |
|---|
| 2026.07.06 | ₩17,041 | ₩17,268 | ₩17,041 | ₩17,247 | +1.21% | 1.1만 |
|---|
| 2026.07.02 | ₩17,201 | ₩17,215 | ₩17,001 | ₩17,055 | -0.85% | 1.2만 |
|---|
| 2026.07.01 | ₩17,308 | ₩17,335 | ₩17,295 | ₩17,321 | +0.08% | 7.2천 |
|---|
| 2026.06.30 | ₩17,295 | ₩17,335 | ₩17,281 | ₩17,328 | +0.19% | 8.5만 |
|---|
| 2026.06.29 | ₩17,161 | ₩17,275 | ₩17,048 | ₩17,275 | +0.66% | 2.3만 |
|---|
| 2026.06.26 | ₩17,041 | ₩17,135 | ₩17,041 | ₩17,067 | +0.15% | 1.3만 |
|---|
| 2026.06.25 | ₩17,468 | ₩17,468 | ₩17,255 | ₩17,324 | -0.82% | 6.5천 |
|---|
| 2026.06.24 | ₩17,255 | ₩17,335 | ₩17,041 | ₩17,224 | -0.18% | 1.3만 |
|---|
| 2026.06.23 | ₩17,241 | ₩17,348 | ₩17,228 | ₩17,240 | -0.01% | 1.2만 |
|---|
| 2026.06.22 | ₩17,468 | ₩17,508 | ₩17,448 | ₩17,488 | +0.11% | 9.5천 |
|---|
| 2026.06.18 | ₩17,401 | ₩17,455 | ₩17,401 | ₩17,455 | +0.31% | 7.3천 |
|---|
| 2026.06.17 | ₩17,481 | ₩17,508 | ₩17,428 | ₩17,444 | -0.21% | 4.8천 |
|---|
| 2026.06.16 | ₩17,495 | ₩17,521 | ₩17,448 | ₩17,480 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩17,588 | ₩17,588 | ₩17,495 | ₩17,508 | -0.45% | 1.3만 |
|---|
| 2026.06.12 | ₩17,388 | ₩17,455 | ₩17,375 | ₩17,440 | +0.30% | 2.1만 |
|---|
| 2026.06.11 | ₩17,348 | ₩17,528 | ₩17,348 | ₩17,528 | +1.04% | 8.1천 |
|---|
| 2026.06.10 | ₩17,348 | ₩17,415 | ₩17,321 | ₩17,341 | -0.04% | 6.5만 |
|---|
| 2026.06.09 | ₩17,641 | ₩17,641 | ₩17,228 | ₩17,416 | -1.28% | 1.4만 |
|---|
| 2026.06.08 | ₩17,695 | ₩17,721 | ₩17,535 | ₩17,551 | -0.81% | 1.1만 |
|---|
| 2026.06.05 | ₩18,148 | ₩18,148 | ₩17,501 | ₩17,521 | -3.45% | 3.2만 |
|---|
| 2026.06.04 | ₩18,268 | ₩18,395 | ₩18,268 | ₩18,361 | +0.51% | 4.8만 |
|---|
| 2026.06.03 | ₩18,388 | ₩18,391 | ₩18,361 | ₩18,388 | 0.00% | 4.8만 |
|---|
| 2026.06.02 | ₩18,361 | ₩18,388 | ₩18,228 | ₩18,368 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩18,335 | ₩18,375 | ₩18,308 | ₩18,361 | +0.15% | 1.6만 |
|---|
| 2026.05.29 | ₩18,321 | ₩18,348 | ₩18,295 | ₩18,335 | +0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩18,395 | ₩18,468 | ₩18,388 | ₩18,459 | +0.35% | 1.6만 |
|---|
| 2026.05.27 | ₩18,415 | ₩18,415 | ₩18,375 | ₩18,387 | -0.15% | 1.1만 |
|---|
| 2026.05.26 | ₩18,388 | ₩18,408 | ₩18,361 | ₩18,381 | -0.04% | 1.2만 |
|---|
| 2026.05.22 | ₩18,415 | ₩18,415 | ₩18,308 | ₩18,308 | -0.58% | 1.8만 |
|---|
| 2026.05.21 | ₩18,335 | ₩18,441 | ₩18,335 | ₩18,441 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩18,295 | ₩18,389 | ₩18,268 | ₩18,389 | +0.52% | 1만 |
|---|
| 2026.05.19 | ₩18,148 | ₩18,281 | ₩18,001 | ₩18,137 | -0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩18,241 | ₩18,241 | ₩18,055 | ₩18,200 | -0.23% | 9.9천 |
|---|
| 2026.05.15 | ₩18,201 | ₩18,268 | ₩18,121 | ₩18,205 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩18,415 | ₩18,495 | ₩18,415 | ₩18,481 | +0.36% | 5.8천 |
|---|
| 2026.05.13 | ₩18,361 | ₩18,401 | ₩18,308 | ₩18,388 | +0.15% | 5.1천 |
|---|
| 2026.05.12 | ₩18,321 | ₩18,321 | ₩18,055 | ₩18,308 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩18,281 | ₩18,341 | ₩18,281 | ₩18,341 | +0.33% | 9만 |
|---|
| 2026.05.08 | ₩18,255 | ₩18,295 | ₩18,175 | ₩18,280 | +0.14% | 2.6만 |
|---|
| 2026.05.07 | ₩18,321 | ₩18,441 | ₩18,255 | ₩18,441 | +0.66% | 12만 |
|---|
| 2026.05.06 | ₩18,295 | ₩18,308 | ₩18,255 | ₩18,304 | +0.05% | 2.1만 |
|---|
| 2026.05.05 | ₩18,161 | ₩18,241 | ₩18,161 | ₩18,235 | +0.40% | 1만 |
|---|
| 2026.05.04 | ₩18,081 | ₩18,148 | ₩18,068 | ₩18,087 | +0.03% | 3.8만 |
|---|
| 2026.05.01 | ₩18,048 | ₩18,081 | ₩18,028 | ₩18,055 | +0.04% | 10만 |
|---|
| 2026.04.30 | ₩17,935 | ₩18,175 | ₩17,841 | ₩18,120 | +1.03% | 15.5만 |
|---|
| 2026.04.29 | ₩17,775 | ₩17,868 | ₩17,735 | ₩17,860 | +0.48% | 1.8만 |
|---|
| 2026.04.28 | ₩17,641 | ₩17,808 | ₩17,575 | ₩17,695 | +0.30% | 4.6만 |
|---|
| 2026.04.27 | ₩17,775 | ₩17,828 | ₩17,721 | ₩17,828 | +0.30% | 1.7만 |
|---|
| 2026.04.24 | ₩17,721 | ₩17,775 | ₩17,668 | ₩17,775 | +0.30% | 11.7만 |
|---|
| 2026.04.23 | ₩17,788 | ₩17,828 | ₩17,655 | ₩17,740 | -0.27% | 12.3만 |
|---|
| 2026.04.22 | ₩17,681 | ₩17,840 | ₩17,681 | ₩17,788 | +0.60% | 1.6만 |
|---|
| 2026.04.21 | ₩17,628 | ₩17,675 | ₩17,541 | ₩17,551 | -0.44% | 4만 |
|---|
| 2026.04.20 | ₩17,601 | ₩17,615 | ₩17,535 | ₩17,600 | -0.01% | 7.2천 |
|---|
| 2026.04.17 | ₩17,615 | ₩17,641 | ₩17,588 | ₩17,601 | -0.08% | 7.2만 |
|---|
| 2026.04.16 | ₩17,695 | ₩17,735 | ₩17,641 | ₩17,708 | +0.08% | 2.8만 |
|---|
| 2026.04.15 | ₩17,655 | ₩17,728 | ₩17,628 | ₩17,668 | +0.08% | 6.3만 |
|---|
| 2026.04.14 | ₩17,588 | ₩17,641 | ₩17,561 | ₩17,625 | +0.21% | 9.8만 |
|---|
| 2026.04.13 | ₩17,348 | ₩17,508 | ₩17,335 | ₩17,507 | +0.91% | 4.4만 |
|---|
| 2026.04.10 | ₩17,361 | ₩17,455 | ₩17,361 | ₩17,375 | +0.08% | 2.6만 |
|---|
| 2026.04.09 | ₩17,495 | ₩17,655 | ₩17,473 | ₩17,543 | +0.27% | 10.9만 |
|---|
| 2026.04.08 | ₩17,441 | ₩17,481 | ₩17,324 | ₩17,457 | +0.09% | 1.6만 |
|---|
| 2026.04.07 | ₩17,148 | ₩17,191 | ₩16,988 | ₩17,191 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩17,188 | ₩17,228 | ₩17,148 | ₩17,208 | +0.12% | 6.4만 |
|---|
| 2026.04.02 | ₩17,035 | ₩17,135 | ₩16,976 | ₩17,135 | +0.59% | 1.4만 |
|---|
| 2026.04.01 | ₩17,240 | ₩17,361 | ₩17,175 | ₩17,280 | +0.23% | 1.3만 |
|---|
| 2026.03.31 | ₩16,801 | ₩17,068 | ₩16,788 | ₩17,068 | +1.59% | 1.6만 |
|---|
| 2026.03.30 | ₩16,935 | ₩16,935 | ₩16,663 | ₩16,663 | -1.61% | 1.1만 |
|---|
| 2026.03.27 | ₩17,084 | ₩17,084 | ₩16,828 | ₩16,828 | -1.50% | 8.9천 |
|---|
| 2026.03.26 | ₩17,801 | ₩17,828 | ₩17,431 | ₩17,445 | -2.00% | 1.6만 |
|---|
| 2026.03.25 | ₩17,908 | ₩17,935 | ₩17,881 | ₩17,895 | -0.07% | 6.5천 |
|---|
| 2026.03.24 | ₩17,748 | ₩17,801 | ₩17,721 | ₩17,723 | -0.14% | 7.1천 |
|---|
| 2026.03.23 | ₩17,775 | ₩17,915 | ₩17,735 | ₩17,792 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩18,321 | ₩18,321 | ₩17,415 | ₩17,591 | -3.99% | 2.1만 |
|---|
| 2026.03.19 | ₩18,468 | ₩18,641 | ₩18,308 | ₩18,584 | +0.63% | 8.6만 |
|---|
| 2026.03.18 | ₩18,748 | ₩18,748 | ₩18,535 | ₩18,585 | -0.87% | 1.1만 |
|---|
| 2026.03.17 | ₩18,695 | ₩18,841 | ₩18,695 | ₩18,761 | +0.36% | 7.3천 |
|---|
| 2026.03.16 | ₩18,588 | ₩18,681 | ₩18,588 | ₩18,655 | +0.36% | 5.4천 |
|---|
| 2026.03.13 | ₩18,801 | ₩18,988 | ₩18,401 | ₩18,460 | -1.82% | 1.2만 |
|---|
| 2026.03.12 | ₩18,988 | ₩19,041 | ₩18,833 | ₩18,833 | -0.81% | 1.4만 |
|---|
| 2026.03.11 | ₩19,081 | ₩19,108 | ₩19,055 | ₩19,101 | +0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩18,988 | ₩19,148 | ₩18,988 | ₩19,019 | +0.16% | 9.8천 |
|---|
| 2026.03.09 | ₩18,748 | ₩18,999 | ₩18,653 | ₩18,999 | +1.34% | 1.9만 |
|---|
| 2026.03.06 | ₩19,068 | ₩19,361 | ₩18,764 | ₩18,899 | -0.89% | 7.9천 |
|---|
| 2026.03.05 | ₩19,521 | ₩19,655 | ₩19,295 | ₩19,588 | +0.34% | 1.1만 |
|---|
| 2026.03.04 | ₩19,361 | ₩19,641 | ₩19,361 | ₩19,597 | +1.22% | 8.2천 |
|---|
| 2026.03.03 | ₩19,148 | ₩19,295 | ₩18,961 | ₩19,281 | +0.70% | 8.8천 |
|---|
| 2026.03.02 | ₩19,148 | ₩19,521 | ₩19,148 | ₩19,487 | +1.77% | 8.8천 |
|---|
| 2026.02.27 | ₩18,961 | ₩19,447 | ₩18,961 | ₩19,447 | +2.56% | 1.3만 |
|---|
| 2026.02.26 | ₩19,668 | ₩19,668 | ₩19,361 | ₩19,565 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩19,575 | ₩19,656 | ₩19,561 | ₩19,656 | +0.42% | 6.7천 |
|---|
| 2026.02.24 | ₩19,135 | ₩19,415 | ₩19,041 | ₩19,381 | +1.29% | 6.4천 |
|---|
| 2026.02.23 | ₩19,268 | ₩19,321 | ₩19,016 | ₩19,069 | -1.03% | 9.8천 |
|---|
| 2026.02.20 | ₩19,215 | ₩19,401 | ₩19,028 | ₩19,401 | +0.97% | 1.3만 |
|---|
| 2026.02.19 | ₩19,268 | ₩19,355 | ₩19,201 | ₩19,341 | +0.38% | 5.1천 |
|---|
| 2026.02.18 | ₩19,228 | ₩19,441 | ₩19,228 | ₩19,359 | +0.68% | 8.8천 |
|---|
| 2026.02.17 | ₩18,988 | ₩19,175 | ₩18,788 | ₩19,099 | +0.58% | 1.4만 |
|---|
| 2026.02.13 | ₩19,041 | ₩19,548 | ₩18,948 | ₩19,124 | +0.43% | 8.1천 |
|---|
| 2026.02.12 | ₩19,975 | ₩19,975 | ₩19,277 | ₩19,277 | -3.49% | 1.1만 |
|---|
| 2026.02.11 | ₩19,935 | ₩19,935 | ₩19,748 | ₩19,909 | -0.13% | 4.3천 |
|---|
| 2026.02.10 | ₩19,921 | ₩20,053 | ₩19,775 | ₩19,775 | -0.74% | 2.6만 |
|---|
| 2026.02.09 | ₩19,588 | ₩19,885 | ₩19,521 | ₩19,849 | +1.33% | 1.5만 |
|---|
| 2026.02.06 | ₩19,148 | ₩19,788 | ₩19,148 | ₩19,728 | +3.03% | 1.3만 |
|---|
| 2026.02.05 | ₩19,588 | ₩19,788 | ₩19,321 | ₩19,368 | -1.12% | 2.6만 |
|---|
| 2026.02.04 | ₩20,375 | ₩20,375 | ₩19,708 | ₩19,871 | -2.47% | 2만 |
|---|
| 2026.02.03 | ₩20,935 | ₩20,935 | ₩20,195 | ₩20,388 | -2.61% | 1.9만 |
|---|
| 2026.02.02 | ₩20,508 | ₩20,908 | ₩20,508 | ₩20,848 | +1.66% | 1.9만 |
|---|
| 2026.01.30 | ₩20,681 | ₩20,744 | ₩20,539 | ₩20,627 | -0.26% | 1.3만 |
|---|
| 2026.01.29 | ₩20,842 | ₩20,928 | ₩20,441 | ₩20,928 | +0.42% | 1.8만 |
|---|
| 2026.01.28 | ₩20,855 | ₩20,882 | ₩20,802 | ₩20,862 | +0.03% | 9.1천 |
|---|
| 2026.01.27 | ₩20,748 | ₩20,810 | ₩20,708 | ₩20,795 | +0.22% | 2.2만 |
|---|
| 2026.01.26 | ₩20,535 | ₩20,691 | ₩20,521 | ₩20,641 | +0.52% | 1.4만 |
|---|
| 2026.01.23 | ₩20,295 | ₩20,535 | ₩20,215 | ₩20,528 | +1.15% | 1.2만 |
|---|
| 2026.01.22 | ₩20,455 | ₩20,525 | ₩20,295 | ₩20,483 | +0.14% | 1.5만 |
|---|
| 2026.01.21 | ₩19,695 | ₩20,321 | ₩19,548 | ₩20,127 | +2.19% | 2.3만 |
|---|
| 2026.01.20 | ₩19,855 | ₩20,041 | ₩19,607 | ₩19,615 | -1.21% | 4.1만 |
|---|
| 2026.01.16 | ₩20,588 | ₩20,722 | ₩20,261 | ₩20,396 | -0.93% | 2.2만 |
|---|
| 2026.01.15 | ₩20,908 | ₩20,948 | ₩20,581 | ₩20,628 | -1.34% | 1.9만 |
|---|
| 2026.01.14 | ₩20,641 | ₩20,641 | ₩20,081 | ₩20,413 | -1.10% | 2.5만 |
|---|
| 2026.01.13 | ₩20,802 | ₩20,908 | ₩20,708 | ₩20,794 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩20,615 | ₩20,858 | ₩20,615 | ₩20,815 | +0.97% | 1.3만 |
|---|
| 2026.01.09 | ₩20,710 | ₩20,802 | ₩20,710 | ₩20,782 | +0.35% | 2.1만 |
|---|
| 2026.01.08 | ₩20,895 | ₩20,908 | ₩20,815 | ₩20,902 | +0.03% | 1.7만 |
|---|
| 2026.01.07 | ₩20,828 | ₩20,948 | ₩20,735 | ₩20,915 | +0.42% | 1.9만 |
|---|
| 2026.01.06 | ₩20,762 | ₩20,882 | ₩20,688 | ₩20,882 | +0.58% | 4.2만 |
|---|
| 2026.01.05 | ₩20,722 | ₩20,788 | ₩20,660 | ₩20,688 | -0.16% | 2.7만 |
|---|
| 2026.01.02 | ₩21,242 | ₩21,428 | ₩20,281 | ₩20,561 | -3.20% | 2.2만 |
|---|
| 2025.12.31 | ₩21,282 | ₩21,282 | ₩20,907 | ₩20,907 | -1.76% | 1.5만 |
|---|
| 2025.12.30 | ₩21,402 | ₩21,508 | ₩21,372 | ₩21,390 | -0.06% | 1.6만 |
|---|
| 2025.12.29 | ₩21,348 | ₩21,468 | ₩21,272 | ₩21,419 | +0.33% | 2.2만 |
|---|
| 2025.12.26 | ₩21,602 | ₩21,602 | ₩21,562 | ₩21,588 | -0.06% | 1.6만 |
|---|
| 2025.12.24 | ₩21,722 | ₩21,802 | ₩21,722 | ₩21,802 | +0.37% | 4.4천 |
|---|
| 2025.12.23 | ₩21,615 | ₩21,744 | ₩21,615 | ₩21,742 | +0.59% | 1.1만 |
|---|
| 2025.12.22 | ₩21,562 | ₩21,628 | ₩21,522 | ₩21,622 | +0.28% | 1.3만 |
|---|
| 2025.12.19 | ₩21,082 | ₩21,452 | ₩21,082 | ₩21,442 | +1.71% | 1.9만 |
|---|
| 2025.12.18 | ₩20,948 | ₩21,300 | ₩20,888 | ₩21,122 | +0.83% | 2.4만 |
|---|
| 2025.12.17 | ₩21,228 | ₩21,228 | ₩20,425 | ₩20,575 | -3.08% | 2.8만 |
|---|
| 2025.12.16 | ₩20,922 | ₩21,172 | ₩20,882 | ₩21,163 | +1.15% | 2.4만 |
|---|
| 2025.12.15 | ₩21,202 | ₩21,335 | ₩20,948 | ₩21,175 | -0.13% | 3.4만 |
|---|
| 2025.12.12 | ₩22,068 | ₩22,122 | ₩20,944 | ₩21,130 | -4.25% | 3.7만 |
|---|
| 2025.12.11 | ₩22,268 | ₩22,415 | ₩21,879 | ₩22,394 | +0.56% | 3.1만 |
|---|
| 2025.12.10 | ₩22,148 | ₩22,422 | ₩21,984 | ₩22,390 | +1.09% | 1.7만 |
|---|
| 2025.12.09 | ₩22,095 | ₩22,188 | ₩22,015 | ₩22,152 | +0.26% | 1.7만 |
|---|
| 2025.12.08 | ₩22,148 | ₩22,242 | ₩21,998 | ₩22,043 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩22,202 | ₩22,202 | ₩22,095 | ₩22,175 | -0.12% | 1.8만 |
|---|
| 2025.12.04 | ₩22,362 | ₩22,402 | ₩22,108 | ₩22,402 | +0.18% | 3.1만 |
|---|
| 2025.12.03 | ₩22,028 | ₩22,482 | ₩21,922 | ₩22,222 | +0.88% | 2.5만 |
|---|
| 2025.12.02 | ₩21,935 | ₩22,119 | ₩21,895 | ₩22,083 | +0.67% | 2.2만 |
|---|
| 2025.12.01 | ₩21,655 | ₩21,948 | ₩21,628 | ₩21,798 | +0.66% | 3.7만 |
|---|
| 2025.11.28 | ₩21,895 | ₩21,935 | ₩21,855 | ₩21,875 | -0.09% | 1.8만 |
|---|
| 2025.11.26 | ₩22,148 | ₩22,148 | ₩22,055 | ₩22,082 | -0.30% | 3.3만 |
|---|
| 2025.11.25 | ₩21,988 | ₩22,108 | ₩21,802 | ₩22,108 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩21,642 | ₩21,975 | ₩21,642 | ₩21,972 | +1.53% | 3.3만 |
|---|
| 2025.11.21 | ₩21,815 | ₩22,175 | ₩21,430 | ₩21,504 | -1.42% | 4.6만 |
|---|
| 2025.11.20 | ₩23,375 | ₩23,602 | ₩21,988 | ₩21,988 | -5.93% | 7.1만 |
|---|
| 2025.11.19 | ₩22,748 | ₩23,122 | ₩22,695 | ₩22,828 | +0.35% | 1.2만 |
|---|
| 2025.11.18 | ₩22,855 | ₩23,002 | ₩22,535 | ₩22,731 | -0.54% | 3.4만 |
|---|
| 2025.11.17 | ₩23,068 | ₩23,348 | ₩22,895 | ₩23,012 | -0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩22,335 | ₩23,428 | ₩22,122 | ₩23,228 | +4.00% | 6.6만 |
|---|
| 2025.11.13 | ₩23,615 | ₩23,655 | ₩23,068 | ₩23,192 | -1.79% | 3.3만 |
|---|
| 2025.11.12 | ₩23,735 | ₩23,735 | ₩23,587 | ₩23,656 | -0.33% | 3.2만 |
|---|
| 2025.11.11 | ₩23,548 | ₩23,775 | ₩23,548 | ₩23,708 | +0.68% | 1.3만 |
|---|
| 2025.11.10 | ₩23,988 | ₩23,988 | ₩23,468 | ₩23,588 | -1.67% | 3.2만 |
|---|
| 2025.11.07 | ₩23,335 | ₩23,402 | ₩22,935 | ₩23,138 | -0.85% | 4.3만 |
|---|
| 2025.11.06 | ₩24,815 | ₩24,815 | ₩23,788 | ₩23,794 | -4.12% | 6.2만 |
|---|
| 2025.11.05 | ₩24,495 | ₩25,107 | ₩24,455 | ₩24,924 | +1.75% | 3.4만 |
|---|
| 2025.11.04 | ₩25,122 | ₩25,138 | ₩24,522 | ₩24,524 | -2.38% | 5.2만 |
|---|
| 2025.11.03 | ₩25,335 | ₩25,509 | ₩25,162 | ₩25,278 | -0.23% | 3.1만 |
|---|
| 2025.10.31 | ₩25,188 | ₩25,202 | ₩25,098 | ₩25,122 | -0.26% | 3.7만 |
|---|
| 2025.10.30 | ₩25,268 | ₩25,402 | ₩25,255 | ₩25,282 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩25,268 | ₩25,295 | ₩25,192 | ₩25,248 | -0.08% | 3.5만 |
|---|
| 2025.10.28 | ₩25,215 | ₩25,255 | ₩25,148 | ₩25,223 | +0.03% | 2만 |
|---|
| 2025.10.27 | ₩25,095 | ₩25,182 | ₩25,034 | ₩25,158 | +0.25% | 2.9만 |
|---|
| 2025.10.24 | ₩24,735 | ₩24,948 | ₩24,735 | ₩24,855 | +0.49% | 2.2만 |
|---|
| 2025.10.23 | ₩24,775 | ₩25,095 | ₩24,711 | ₩24,995 | +0.89% | 4.5만 |
|---|
| 2025.10.22 | ₩24,882 | ₩24,935 | ₩24,388 | ₩24,722 | -0.64% | 3.5만 |
|---|
| 2025.10.21 | ₩24,855 | ₩24,922 | ₩24,830 | ₩24,894 | +0.16% | 1.5만 |
|---|
| 2025.10.20 | ₩24,668 | ₩24,868 | ₩24,668 | ₩24,848 | +0.73% | 4만 |
|---|
| 2025.10.17 | ₩24,362 | ₩24,535 | ₩24,283 | ₩24,476 | +0.47% | 2.1만 |
|---|
| 2025.10.16 | ₩24,735 | ₩24,735 | ₩24,442 | ₩24,567 | -0.68% | 4.5만 |
|---|
| 2025.10.15 | ₩24,708 | ₩24,708 | ₩24,455 | ₩24,554 | -0.63% | 2.7만 |
|---|
| 2025.10.14 | ₩24,348 | ₩24,548 | ₩24,095 | ₩24,439 | +0.37% | 2.7만 |
|---|
| 2025.10.13 | ₩24,442 | ₩24,535 | ₩24,348 | ₩24,522 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩25,602 | ₩25,762 | ₩23,642 | ₩23,674 | -7.53% | 8만 |
|---|