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 | ₩16,368 | ₩16,435 | ₩16,342 | ₩16,435 | +0.41% | 6.6천 |
| 2026.10.08 | ₩16,448 | ₩16,482 | ₩16,368 | ₩16,394 | -0.33% | 3.9천 |
| 2026.10.07 | ₩16,462 | ₩16,515 | ₩16,422 | ₩16,515 | +0.32% | 1.7만 |
| 2026.10.06 | ₩16,502 | ₩16,502 | ₩16,475 | ₩16,475 | -0.16% | 1.5천 |
| 2026.10.05 | ₩16,435 | ₩16,488 | ₩16,435 | ₩16,475 | +0.24% | 4.6천 |
| 2026.10.02 | ₩16,422 | ₩16,448 | ₩16,382 | ₩16,442 | +0.12% | 6.7천 |
| 2026.10.01 | ₩16,448 | ₩16,455 | ₩16,395 | ₩16,455 | +0.04% | 2.2천 |
| 2026.09.30 | ₩16,435 | ₩16,448 | ₩16,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,368 |
| -0.41% |
| 2.3천 |
| 2026.09.29 | ₩16,368 | ₩16,422 | ₩16,315 | ₩16,422 | +0.33% | 4.4천 |
|---|
| 2026.09.28 | ₩16,328 | ₩16,355 | ₩16,303 | ₩16,332 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩16,355 | ₩16,475 | ₩16,355 | ₩16,475 | +0.73% | 2천 |
|---|
| 2026.09.24 | ₩16,355 | ₩16,488 | ₩16,355 | ₩16,488 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩16,435 | ₩16,435 | ₩16,422 | ₩16,435 | 0.00% | 4.1천 |
|---|
| 2026.09.22 | ₩16,395 | ₩16,435 | ₩16,395 | ₩16,435 | +0.24% | 6.3천 |
|---|
| 2026.09.21 | ₩16,435 | ₩16,435 | ₩16,368 | ₩16,368 | -0.41% | 8.5천 |
|---|
| 2026.09.18 | ₩16,342 | ₩16,422 | ₩16,342 | ₩16,422 | +0.49% | 3.3천 |
|---|
| 2026.09.17 | ₩16,382 | ₩16,448 | ₩16,382 | ₩16,448 | +0.41% | 3.8천 |
|---|
| 2026.09.16 | ₩16,275 | ₩16,328 | ₩16,155 | ₩16,278 | +0.02% | 4.3천 |
|---|
| 2026.09.15 | ₩16,288 | ₩16,288 | ₩16,168 | ₩16,168 | -0.74% | 3.3천 |
|---|
| 2026.09.14 | ₩16,168 | ₩16,342 | ₩16,168 | ₩16,275 | +0.66% | 2.8천 |
|---|
| 2026.09.11 | ₩16,262 | ₩16,315 | ₩16,262 | ₩16,315 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩16,208 | ₩16,288 | ₩16,208 | ₩16,288 | +0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩16,355 | ₩16,355 | ₩16,328 | ₩16,328 | -0.16% | 2.1천 |
|---|
| 2026.09.08 | ₩16,368 | ₩16,368 | ₩16,328 | ₩16,342 | -0.16% | 2.4천 |
|---|
| 2026.09.04 | ₩16,288 | ₩16,355 | ₩16,288 | ₩16,355 | +0.41% | 3.5천 |
|---|
| 2026.09.03 | ₩16,328 | ₩16,395 | ₩16,328 | ₩16,342 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩16,288 | ₩16,315 | ₩16,275 | ₩16,275 | -0.08% | 2.7천 |
|---|
| 2026.09.01 | ₩16,248 | ₩16,302 | ₩16,235 | ₩16,288 | +0.25% | 5.5천 |
|---|
| 2026.08.31 | ₩16,288 | ₩16,342 | ₩16,288 | ₩16,342 | +0.33% | 3.9천 |
|---|
| 2026.08.28 | ₩16,302 | ₩16,302 | ₩16,302 | ₩16,302 | 0.00% | 4.9천 |
|---|
| 2026.08.27 | ₩16,355 | ₩16,395 | ₩16,355 | ₩16,382 | +0.16% | 2.7천 |
|---|
| 2026.08.26 | ₩16,262 | ₩16,302 | ₩16,195 | ₩16,302 | +0.25% | 1.9만 |
|---|
| 2026.08.25 | ₩16,248 | ₩16,275 | ₩16,221 | ₩16,275 | +0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩16,262 | ₩16,262 | ₩16,101 | ₩16,168 | -0.57% | 2만 |
|---|
| 2026.08.21 | ₩16,262 | ₩16,328 | ₩16,115 | ₩16,315 | +0.33% | 1.6만 |
|---|
| 2026.08.20 | ₩16,262 | ₩16,292 | ₩16,262 | ₩16,292 | +0.19% | 1.1천 |
|---|
| 2026.08.19 | ₩16,348 | ₩16,432 | ₩16,304 | ₩16,408 | +0.37% | 4.6천 |
|---|
| 2026.08.18 | ₩16,368 | ₩16,395 | ₩16,342 | ₩16,372 | +0.02% | 7.9천 |
|---|
| 2026.08.17 | ₩16,502 | ₩16,502 | ₩16,448 | ₩16,468 | -0.20% | 7.3천 |
|---|
| 2026.08.14 | ₩16,462 | ₩16,582 | ₩16,448 | ₩16,582 | +0.73% | 2.2천 |
|---|
| 2026.08.13 | ₩16,542 | ₩16,582 | ₩16,502 | ₩16,562 | +0.12% | 9.3천 |
|---|
| 2026.08.12 | ₩16,509 | ₩16,529 | ₩16,488 | ₩16,509 | 0.00% | 4.7천 |
|---|
| 2026.08.11 | ₩16,488 | ₩16,488 | ₩16,435 | ₩16,460 | -0.17% | 1만 |
|---|
| 2026.08.10 | ₩16,462 | ₩16,502 | ₩16,435 | ₩16,448 | -0.08% | 7.7천 |
|---|
| 2026.08.07 | ₩16,395 | ₩16,448 | ₩16,395 | ₩16,448 | +0.33% | 4.2천 |
|---|
| 2026.08.06 | ₩16,451 | ₩16,502 | ₩16,450 | ₩16,482 | +0.19% | 4천 |
|---|
| 2026.08.05 | ₩16,515 | ₩16,515 | ₩16,475 | ₩16,488 | -0.16% | 3.7천 |
|---|
| 2026.08.04 | ₩16,475 | ₩16,502 | ₩16,435 | ₩16,482 | +0.04% | 1.3만 |
|---|
| 2026.08.03 | ₩16,408 | ₩16,475 | ₩16,408 | ₩16,462 | +0.33% | 1.2만 |
|---|
| 2026.07.31 | ₩16,395 | ₩16,435 | ₩16,342 | ₩16,415 | +0.12% | 1.1만 |
|---|
| 2026.07.30 | ₩16,342 | ₩16,502 | ₩16,342 | ₩16,475 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩16,382 | ₩16,382 | ₩16,248 | ₩16,248 | -0.81% | 3.8천 |
|---|
| 2026.07.28 | ₩16,382 | ₩16,488 | ₩16,328 | ₩16,428 | +0.29% | 8.4천 |
|---|
| 2026.07.27 | ₩16,689 | ₩16,742 | ₩16,462 | ₩16,569 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩16,662 | ₩16,709 | ₩16,595 | ₩16,599 | -0.38% | 6천 |
|---|
| 2026.07.23 | ₩16,862 | ₩16,862 | ₩16,462 | ₩16,821 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩16,809 | ₩16,982 | ₩16,809 | ₩16,973 | +0.98% | 2.6천 |
|---|
| 2026.07.21 | ₩16,836 | ₩16,922 | ₩16,782 | ₩16,922 | +0.52% | 1.4만 |
|---|
| 2026.07.20 | ₩16,756 | ₩16,809 | ₩16,657 | ₩16,657 | -0.59% | 6.5천 |
|---|
| 2026.07.17 | ₩16,675 | ₩16,769 | ₩16,569 | ₩16,702 | +0.16% | 8.2천 |
|---|
| 2026.07.16 | ₩17,169 | ₩17,183 | ₩16,996 | ₩17,035 | -0.79% | 1.8만 |
|---|
| 2026.07.15 | ₩17,276 | ₩17,276 | ₩17,168 | ₩17,229 | -0.27% | 2.4천 |
|---|
| 2026.07.14 | ₩17,249 | ₩17,249 | ₩17,159 | ₩17,203 | -0.27% | 8.6천 |
|---|
| 2026.07.13 | ₩17,103 | ₩17,183 | ₩17,103 | ₩17,117 | +0.09% | 8.6천 |
|---|
| 2026.07.10 | ₩17,183 | ₩17,196 | ₩17,156 | ₩17,196 | +0.08% | 7.5천 |
|---|
| 2026.07.09 | ₩17,276 | ₩17,298 | ₩17,223 | ₩17,290 | +0.08% | 3.5천 |
|---|
| 2026.07.08 | ₩16,942 | ₩17,219 | ₩16,782 | ₩17,219 | +1.63% | 8천 |
|---|
| 2026.07.07 | ₩17,169 | ₩17,169 | ₩16,949 | ₩17,047 | -0.72% | 6.5천 |
|---|
| 2026.07.06 | ₩17,063 | ₩17,290 | ₩17,063 | ₩17,268 | +1.21% | 1.1만 |
|---|
| 2026.07.02 | ₩17,223 | ₩17,236 | ₩17,023 | ₩17,076 | -0.85% | 1.2만 |
|---|
| 2026.07.01 | ₩17,330 | ₩17,356 | ₩17,316 | ₩17,343 | +0.08% | 7.2천 |
|---|
| 2026.06.30 | ₩17,316 | ₩17,356 | ₩17,303 | ₩17,350 | +0.19% | 8.5만 |
|---|
| 2026.06.29 | ₩17,183 | ₩17,296 | ₩17,069 | ₩17,296 | +0.66% | 2.3만 |
|---|
| 2026.06.26 | ₩17,063 | ₩17,156 | ₩17,063 | ₩17,088 | +0.15% | 1.3만 |
|---|
| 2026.06.25 | ₩17,490 | ₩17,490 | ₩17,276 | ₩17,346 | -0.82% | 6.5천 |
|---|
| 2026.06.24 | ₩17,276 | ₩17,356 | ₩17,063 | ₩17,245 | -0.18% | 1.3만 |
|---|
| 2026.06.23 | ₩17,263 | ₩17,370 | ₩17,249 | ₩17,262 | -0.01% | 1.2만 |
|---|
| 2026.06.22 | ₩17,490 | ₩17,530 | ₩17,470 | ₩17,510 | +0.11% | 9.5천 |
|---|
| 2026.06.18 | ₩17,423 | ₩17,476 | ₩17,423 | ₩17,476 | +0.31% | 7.3천 |
|---|
| 2026.06.17 | ₩17,503 | ₩17,530 | ₩17,450 | ₩17,466 | -0.21% | 4.8천 |
|---|
| 2026.06.16 | ₩17,517 | ₩17,543 | ₩17,470 | ₩17,502 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩17,610 | ₩17,610 | ₩17,517 | ₩17,530 | -0.45% | 1.3만 |
|---|
| 2026.06.12 | ₩17,410 | ₩17,476 | ₩17,396 | ₩17,462 | +0.30% | 2.1만 |
|---|
| 2026.06.11 | ₩17,370 | ₩17,550 | ₩17,370 | ₩17,550 | +1.04% | 8.1천 |
|---|
| 2026.06.10 | ₩17,370 | ₩17,436 | ₩17,343 | ₩17,363 | -0.04% | 6.5만 |
|---|
| 2026.06.09 | ₩17,663 | ₩17,663 | ₩17,249 | ₩17,438 | -1.28% | 1.4만 |
|---|
| 2026.06.08 | ₩17,717 | ₩17,743 | ₩17,557 | ₩17,573 | -0.81% | 1.1만 |
|---|
| 2026.06.05 | ₩18,171 | ₩18,171 | ₩17,523 | ₩17,543 | -3.45% | 3.2만 |
|---|
| 2026.06.04 | ₩18,291 | ₩18,418 | ₩18,291 | ₩18,384 | +0.51% | 4.8만 |
|---|
| 2026.06.03 | ₩18,411 | ₩18,414 | ₩18,384 | ₩18,411 | 0.00% | 4.8만 |
|---|
| 2026.06.02 | ₩18,384 | ₩18,411 | ₩18,251 | ₩18,391 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩18,358 | ₩18,398 | ₩18,331 | ₩18,384 | +0.15% | 1.6만 |
|---|
| 2026.05.29 | ₩18,344 | ₩18,371 | ₩18,318 | ₩18,358 | +0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩18,418 | ₩18,491 | ₩18,411 | ₩18,482 | +0.35% | 1.6만 |
|---|
| 2026.05.27 | ₩18,438 | ₩18,438 | ₩18,398 | ₩18,410 | -0.15% | 1.1만 |
|---|
| 2026.05.26 | ₩18,411 | ₩18,431 | ₩18,384 | ₩18,404 | -0.04% | 1.2만 |
|---|
| 2026.05.22 | ₩18,438 | ₩18,438 | ₩18,331 | ₩18,331 | -0.58% | 1.8만 |
|---|
| 2026.05.21 | ₩18,358 | ₩18,464 | ₩18,358 | ₩18,464 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩18,318 | ₩18,412 | ₩18,291 | ₩18,412 | +0.52% | 1만 |
|---|
| 2026.05.19 | ₩18,171 | ₩18,304 | ₩18,024 | ₩18,160 | -0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩18,264 | ₩18,264 | ₩18,077 | ₩18,223 | -0.23% | 9.9천 |
|---|
| 2026.05.15 | ₩18,224 | ₩18,291 | ₩18,144 | ₩18,228 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩18,438 | ₩18,518 | ₩18,438 | ₩18,504 | +0.36% | 5.8천 |
|---|
| 2026.05.13 | ₩18,384 | ₩18,424 | ₩18,331 | ₩18,411 | +0.15% | 5.1천 |
|---|
| 2026.05.12 | ₩18,344 | ₩18,344 | ₩18,077 | ₩18,331 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩18,304 | ₩18,364 | ₩18,304 | ₩18,364 | +0.33% | 9만 |
|---|
| 2026.05.08 | ₩18,278 | ₩18,318 | ₩18,197 | ₩18,303 | +0.14% | 2.6만 |
|---|
| 2026.05.07 | ₩18,344 | ₩18,464 | ₩18,278 | ₩18,464 | +0.66% | 12만 |
|---|
| 2026.05.06 | ₩18,318 | ₩18,331 | ₩18,278 | ₩18,327 | +0.05% | 2.1만 |
|---|
| 2026.05.05 | ₩18,184 | ₩18,264 | ₩18,184 | ₩18,257 | +0.40% | 1만 |
|---|
| 2026.05.04 | ₩18,104 | ₩18,171 | ₩18,091 | ₩18,109 | +0.03% | 3.8만 |
|---|
| 2026.05.01 | ₩18,071 | ₩18,104 | ₩18,051 | ₩18,077 | +0.04% | 10만 |
|---|
| 2026.04.30 | ₩17,957 | ₩18,197 | ₩17,864 | ₩18,143 | +1.03% | 15.5만 |
|---|
| 2026.04.29 | ₩17,797 | ₩17,890 | ₩17,757 | ₩17,882 | +0.48% | 1.8만 |
|---|
| 2026.04.28 | ₩17,663 | ₩17,830 | ₩17,597 | ₩17,717 | +0.30% | 4.6만 |
|---|
| 2026.04.27 | ₩17,797 | ₩17,850 | ₩17,743 | ₩17,850 | +0.30% | 1.7만 |
|---|
| 2026.04.24 | ₩17,743 | ₩17,797 | ₩17,690 | ₩17,797 | +0.30% | 11.7만 |
|---|
| 2026.04.23 | ₩17,810 | ₩17,850 | ₩17,677 | ₩17,762 | -0.27% | 12.3만 |
|---|
| 2026.04.22 | ₩17,703 | ₩17,862 | ₩17,703 | ₩17,810 | +0.60% | 1.6만 |
|---|
| 2026.04.21 | ₩17,650 | ₩17,697 | ₩17,563 | ₩17,573 | -0.44% | 4만 |
|---|
| 2026.04.20 | ₩17,623 | ₩17,637 | ₩17,557 | ₩17,622 | -0.01% | 7.2천 |
|---|
| 2026.04.17 | ₩17,637 | ₩17,663 | ₩17,610 | ₩17,623 | -0.08% | 7.2만 |
|---|
| 2026.04.16 | ₩17,717 | ₩17,757 | ₩17,663 | ₩17,730 | +0.08% | 2.8만 |
|---|
| 2026.04.15 | ₩17,677 | ₩17,750 | ₩17,650 | ₩17,690 | +0.08% | 6.3만 |
|---|
| 2026.04.14 | ₩17,610 | ₩17,663 | ₩17,583 | ₩17,647 | +0.21% | 9.8만 |
|---|
| 2026.04.13 | ₩17,370 | ₩17,530 | ₩17,356 | ₩17,529 | +0.91% | 4.4만 |
|---|
| 2026.04.10 | ₩17,383 | ₩17,476 | ₩17,383 | ₩17,396 | +0.08% | 2.6만 |
|---|
| 2026.04.09 | ₩17,517 | ₩17,677 | ₩17,495 | ₩17,565 | +0.27% | 10.9만 |
|---|
| 2026.04.08 | ₩17,463 | ₩17,503 | ₩17,346 | ₩17,479 | +0.09% | 1.6만 |
|---|
| 2026.04.07 | ₩17,169 | ₩17,212 | ₩17,009 | ₩17,212 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩17,209 | ₩17,249 | ₩17,169 | ₩17,229 | +0.12% | 6.4만 |
|---|
| 2026.04.02 | ₩17,056 | ₩17,156 | ₩16,997 | ₩17,156 | +0.59% | 1.4만 |
|---|
| 2026.04.01 | ₩17,262 | ₩17,383 | ₩17,196 | ₩17,302 | +0.23% | 1.3만 |
|---|
| 2026.03.31 | ₩16,822 | ₩17,089 | ₩16,809 | ₩17,089 | +1.59% | 1.6만 |
|---|
| 2026.03.30 | ₩16,956 | ₩16,956 | ₩16,683 | ₩16,683 | -1.61% | 1.1만 |
|---|
| 2026.03.27 | ₩17,105 | ₩17,105 | ₩16,849 | ₩16,849 | -1.50% | 8.9천 |
|---|
| 2026.03.26 | ₩17,824 | ₩17,850 | ₩17,452 | ₩17,467 | -2.00% | 1.6만 |
|---|
| 2026.03.25 | ₩17,930 | ₩17,957 | ₩17,904 | ₩17,917 | -0.07% | 6.5천 |
|---|
| 2026.03.24 | ₩17,770 | ₩17,824 | ₩17,743 | ₩17,745 | -0.14% | 7.1천 |
|---|
| 2026.03.23 | ₩17,797 | ₩17,937 | ₩17,757 | ₩17,814 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩18,344 | ₩18,344 | ₩17,436 | ₩17,613 | -3.99% | 2.1만 |
|---|
| 2026.03.19 | ₩18,491 | ₩18,665 | ₩18,331 | ₩18,607 | +0.63% | 8.6만 |
|---|
| 2026.03.18 | ₩18,772 | ₩18,772 | ₩18,558 | ₩18,609 | -0.87% | 1.1만 |
|---|
| 2026.03.17 | ₩18,718 | ₩18,865 | ₩18,718 | ₩18,785 | +0.36% | 7.3천 |
|---|
| 2026.03.16 | ₩18,611 | ₩18,705 | ₩18,611 | ₩18,678 | +0.36% | 5.4천 |
|---|
| 2026.03.13 | ₩18,825 | ₩19,012 | ₩18,424 | ₩18,483 | -1.82% | 1.2만 |
|---|
| 2026.03.12 | ₩19,012 | ₩19,065 | ₩18,857 | ₩18,857 | -0.81% | 1.4만 |
|---|
| 2026.03.11 | ₩19,105 | ₩19,132 | ₩19,079 | ₩19,125 | +0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩19,012 | ₩19,172 | ₩19,012 | ₩19,043 | +0.16% | 9.8천 |
|---|
| 2026.03.09 | ₩18,772 | ₩19,023 | ₩18,677 | ₩19,023 | +1.34% | 1.9만 |
|---|
| 2026.03.06 | ₩19,092 | ₩19,386 | ₩18,788 | ₩18,922 | -0.89% | 7.9천 |
|---|
| 2026.03.05 | ₩19,546 | ₩19,679 | ₩19,319 | ₩19,613 | +0.34% | 1.1만 |
|---|
| 2026.03.04 | ₩19,386 | ₩19,666 | ₩19,386 | ₩19,622 | +1.22% | 8.2천 |
|---|
| 2026.03.03 | ₩19,172 | ₩19,319 | ₩18,985 | ₩19,306 | +0.70% | 8.8천 |
|---|
| 2026.03.02 | ₩19,172 | ₩19,546 | ₩19,172 | ₩19,511 | +1.77% | 8.8천 |
|---|
| 2026.02.27 | ₩18,985 | ₩19,471 | ₩18,985 | ₩19,471 | +2.56% | 1.3만 |
|---|
| 2026.02.26 | ₩19,693 | ₩19,693 | ₩19,386 | ₩19,590 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩19,599 | ₩19,681 | ₩19,586 | ₩19,681 | +0.42% | 6.7천 |
|---|
| 2026.02.24 | ₩19,159 | ₩19,439 | ₩19,065 | ₩19,406 | +1.29% | 6.4천 |
|---|
| 2026.02.23 | ₩19,292 | ₩19,346 | ₩19,040 | ₩19,093 | -1.03% | 9.8천 |
|---|
| 2026.02.20 | ₩19,239 | ₩19,426 | ₩19,052 | ₩19,426 | +0.97% | 1.3만 |
|---|
| 2026.02.19 | ₩19,292 | ₩19,379 | ₩19,225 | ₩19,366 | +0.38% | 5.1천 |
|---|
| 2026.02.18 | ₩19,252 | ₩19,466 | ₩19,252 | ₩19,383 | +0.68% | 8.8천 |
|---|
| 2026.02.17 | ₩19,012 | ₩19,199 | ₩18,812 | ₩19,123 | +0.58% | 1.4만 |
|---|
| 2026.02.13 | ₩19,065 | ₩19,573 | ₩18,972 | ₩19,148 | +0.43% | 8.1천 |
|---|
| 2026.02.12 | ₩20,000 | ₩20,000 | ₩19,302 | ₩19,302 | -3.49% | 1.1만 |
|---|
| 2026.02.11 | ₩19,960 | ₩19,960 | ₩19,773 | ₩19,934 | -0.13% | 4.3천 |
|---|
| 2026.02.10 | ₩19,946 | ₩20,079 | ₩19,800 | ₩19,800 | -0.74% | 2.6만 |
|---|
| 2026.02.09 | ₩19,613 | ₩19,910 | ₩19,546 | ₩19,874 | +1.33% | 1.5만 |
|---|
| 2026.02.06 | ₩19,172 | ₩19,813 | ₩19,172 | ₩19,753 | +3.03% | 1.3만 |
|---|
| 2026.02.05 | ₩19,613 | ₩19,813 | ₩19,346 | ₩19,392 | -1.12% | 2.6만 |
|---|
| 2026.02.04 | ₩20,400 | ₩20,400 | ₩19,733 | ₩19,896 | -2.47% | 2만 |
|---|
| 2026.02.03 | ₩20,961 | ₩20,961 | ₩20,220 | ₩20,414 | -2.61% | 1.9만 |
|---|
| 2026.02.02 | ₩20,534 | ₩20,934 | ₩20,534 | ₩20,874 | +1.66% | 1.9만 |
|---|
| 2026.01.30 | ₩20,707 | ₩20,770 | ₩20,565 | ₩20,653 | -0.26% | 1.3만 |
|---|
| 2026.01.29 | ₩20,868 | ₩20,954 | ₩20,467 | ₩20,954 | +0.42% | 1.8만 |
|---|
| 2026.01.28 | ₩20,881 | ₩20,908 | ₩20,828 | ₩20,888 | +0.03% | 9.1천 |
|---|
| 2026.01.27 | ₩20,774 | ₩20,836 | ₩20,734 | ₩20,821 | +0.22% | 2.2만 |
|---|
| 2026.01.26 | ₩20,561 | ₩20,717 | ₩20,547 | ₩20,667 | +0.52% | 1.4만 |
|---|
| 2026.01.23 | ₩20,320 | ₩20,561 | ₩20,240 | ₩20,554 | +1.15% | 1.2만 |
|---|
| 2026.01.22 | ₩20,480 | ₩20,551 | ₩20,320 | ₩20,508 | +0.14% | 1.5만 |
|---|
| 2026.01.21 | ₩19,719 | ₩20,347 | ₩19,573 | ₩20,152 | +2.19% | 2.3만 |
|---|
| 2026.01.20 | ₩19,880 | ₩20,067 | ₩19,631 | ₩19,639 | -1.21% | 4.1만 |
|---|
| 2026.01.16 | ₩20,614 | ₩20,747 | ₩20,287 | ₩20,422 | -0.93% | 2.2만 |
|---|
| 2026.01.15 | ₩20,934 | ₩20,974 | ₩20,607 | ₩20,654 | -1.34% | 1.9만 |
|---|
| 2026.01.14 | ₩20,667 | ₩20,667 | ₩20,107 | ₩20,439 | -1.10% | 2.5만 |
|---|
| 2026.01.13 | ₩20,828 | ₩20,934 | ₩20,734 | ₩20,820 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩20,641 | ₩20,884 | ₩20,641 | ₩20,841 | +0.97% | 1.3만 |
|---|
| 2026.01.09 | ₩20,735 | ₩20,828 | ₩20,735 | ₩20,808 | +0.35% | 2.1만 |
|---|
| 2026.01.08 | ₩20,921 | ₩20,934 | ₩20,841 | ₩20,928 | +0.03% | 1.7만 |
|---|
| 2026.01.07 | ₩20,854 | ₩20,974 | ₩20,761 | ₩20,941 | +0.42% | 1.9만 |
|---|
| 2026.01.06 | ₩20,788 | ₩20,908 | ₩20,714 | ₩20,908 | +0.58% | 4.2만 |
|---|
| 2026.01.05 | ₩20,747 | ₩20,814 | ₩20,686 | ₩20,714 | -0.16% | 2.7만 |
|---|
| 2026.01.02 | ₩21,268 | ₩21,455 | ₩20,307 | ₩20,587 | -3.20% | 2.2만 |
|---|
| 2025.12.31 | ₩21,308 | ₩21,308 | ₩20,933 | ₩20,933 | -1.76% | 1.5만 |
|---|
| 2025.12.30 | ₩21,428 | ₩21,535 | ₩21,399 | ₩21,416 | -0.06% | 1.6만 |
|---|
| 2025.12.29 | ₩21,375 | ₩21,495 | ₩21,299 | ₩21,446 | +0.33% | 2.2만 |
|---|
| 2025.12.26 | ₩21,629 | ₩21,629 | ₩21,589 | ₩21,615 | -0.06% | 1.6만 |
|---|
| 2025.12.24 | ₩21,749 | ₩21,829 | ₩21,749 | ₩21,829 | +0.37% | 4.4천 |
|---|
| 2025.12.23 | ₩21,642 | ₩21,771 | ₩21,642 | ₩21,769 | +0.59% | 1.1만 |
|---|
| 2025.12.22 | ₩21,589 | ₩21,655 | ₩21,549 | ₩21,649 | +0.28% | 1.3만 |
|---|
| 2025.12.19 | ₩21,108 | ₩21,479 | ₩21,108 | ₩21,468 | +1.71% | 1.9만 |
|---|
| 2025.12.18 | ₩20,974 | ₩21,327 | ₩20,914 | ₩21,148 | +0.83% | 2.4만 |
|---|
| 2025.12.17 | ₩21,255 | ₩21,255 | ₩20,451 | ₩20,601 | -3.08% | 2.8만 |
|---|
| 2025.12.16 | ₩20,948 | ₩21,199 | ₩20,908 | ₩21,189 | +1.15% | 2.4만 |
|---|
| 2025.12.15 | ₩21,228 | ₩21,362 | ₩20,974 | ₩21,201 | -0.13% | 3.4만 |
|---|
| 2025.12.12 | ₩22,096 | ₩22,149 | ₩20,970 | ₩21,156 | -4.25% | 3.7만 |
|---|
| 2025.12.11 | ₩22,296 | ₩22,443 | ₩21,906 | ₩22,422 | +0.56% | 3.1만 |
|---|
| 2025.12.10 | ₩22,176 | ₩22,450 | ₩22,012 | ₩22,418 | +1.09% | 1.7만 |
|---|
| 2025.12.09 | ₩22,123 | ₩22,216 | ₩22,043 | ₩22,180 | +0.26% | 1.7만 |
|---|
| 2025.12.08 | ₩22,176 | ₩22,269 | ₩22,025 | ₩22,071 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩22,229 | ₩22,229 | ₩22,123 | ₩22,203 | -0.12% | 1.8만 |
|---|
| 2025.12.04 | ₩22,390 | ₩22,430 | ₩22,136 | ₩22,430 | +0.18% | 3.1만 |
|---|
| 2025.12.03 | ₩22,056 | ₩22,510 | ₩21,949 | ₩22,249 | +0.88% | 2.5만 |
|---|
| 2025.12.02 | ₩21,962 | ₩22,147 | ₩21,922 | ₩22,111 | +0.67% | 2.2만 |
|---|
| 2025.12.01 | ₩21,682 | ₩21,976 | ₩21,655 | ₩21,825 | +0.66% | 3.7만 |
|---|
| 2025.11.28 | ₩21,922 | ₩21,962 | ₩21,882 | ₩21,902 | -0.09% | 1.8만 |
|---|
| 2025.11.26 | ₩22,176 | ₩22,176 | ₩22,083 | ₩22,109 | -0.30% | 3.3만 |
|---|
| 2025.11.25 | ₩22,016 | ₩22,136 | ₩21,829 | ₩22,136 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩21,669 | ₩22,002 | ₩21,669 | ₩22,000 | +1.53% | 3.3만 |
|---|
| 2025.11.21 | ₩21,842 | ₩22,203 | ₩21,456 | ₩21,531 | -1.42% | 4.6만 |
|---|
| 2025.11.20 | ₩23,404 | ₩23,631 | ₩22,016 | ₩22,016 | -5.93% | 7.1만 |
|---|
| 2025.11.19 | ₩22,777 | ₩23,151 | ₩22,723 | ₩22,857 | +0.35% | 1.2만 |
|---|
| 2025.11.18 | ₩22,884 | ₩23,030 | ₩22,563 | ₩22,759 | -0.54% | 3.4만 |
|---|
| 2025.11.17 | ₩23,097 | ₩23,378 | ₩22,924 | ₩23,041 | -0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩22,363 | ₩23,458 | ₩22,149 | ₩23,257 | +4.00% | 6.6만 |
|---|
| 2025.11.13 | ₩23,645 | ₩23,685 | ₩23,097 | ₩23,221 | -1.79% | 3.3만 |
|---|
| 2025.11.12 | ₩23,765 | ₩23,765 | ₩23,617 | ₩23,686 | -0.33% | 3.2만 |
|---|
| 2025.11.11 | ₩23,578 | ₩23,805 | ₩23,578 | ₩23,738 | +0.68% | 1.3만 |
|---|
| 2025.11.10 | ₩24,018 | ₩24,018 | ₩23,498 | ₩23,618 | -1.67% | 3.2만 |
|---|
| 2025.11.07 | ₩23,364 | ₩23,431 | ₩22,964 | ₩23,167 | -0.85% | 4.3만 |
|---|
| 2025.11.06 | ₩24,846 | ₩24,846 | ₩23,818 | ₩23,824 | -4.12% | 6.2만 |
|---|
| 2025.11.05 | ₩24,526 | ₩25,139 | ₩24,486 | ₩24,956 | +1.75% | 3.4만 |
|---|
| 2025.11.04 | ₩25,153 | ₩25,169 | ₩24,552 | ₩24,555 | -2.38% | 5.2만 |
|---|
| 2025.11.03 | ₩25,367 | ₩25,540 | ₩25,193 | ₩25,309 | -0.23% | 3.1만 |
|---|
| 2025.10.31 | ₩25,220 | ₩25,233 | ₩25,129 | ₩25,153 | -0.26% | 3.7만 |
|---|
| 2025.10.30 | ₩25,300 | ₩25,434 | ₩25,287 | ₩25,313 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩25,300 | ₩25,327 | ₩25,224 | ₩25,280 | -0.08% | 3.5만 |
|---|
| 2025.10.28 | ₩25,247 | ₩25,287 | ₩25,180 | ₩25,255 | +0.03% | 2만 |
|---|
| 2025.10.27 | ₩25,127 | ₩25,213 | ₩25,065 | ₩25,189 | +0.25% | 2.9만 |
|---|
| 2025.10.24 | ₩24,766 | ₩24,980 | ₩24,766 | ₩24,886 | +0.49% | 2.2만 |
|---|
| 2025.10.23 | ₩24,806 | ₩25,127 | ₩24,742 | ₩25,026 | +0.89% | 4.5만 |
|---|
| 2025.10.22 | ₩24,913 | ₩24,966 | ₩24,419 | ₩24,753 | -0.64% | 3.5만 |
|---|
| 2025.10.21 | ₩24,886 | ₩24,953 | ₩24,861 | ₩24,925 | +0.16% | 1.5만 |
|---|
| 2025.10.20 | ₩24,699 | ₩24,900 | ₩24,699 | ₩24,880 | +0.73% | 4만 |
|---|
| 2025.10.17 | ₩24,392 | ₩24,566 | ₩24,314 | ₩24,507 | +0.47% | 2.1만 |
|---|
| 2025.10.16 | ₩24,766 | ₩24,766 | ₩24,472 | ₩24,598 | -0.68% | 4.5만 |
|---|
| 2025.10.15 | ₩24,739 | ₩24,739 | ₩24,486 | ₩24,585 | -0.63% | 2.7만 |
|---|
| 2025.10.14 | ₩24,379 | ₩24,579 | ₩24,125 | ₩24,470 | +0.37% | 2.7만 |
|---|
| 2025.10.13 | ₩24,472 | ₩24,566 | ₩24,379 | ₩24,552 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩25,634 | ₩25,794 | ₩23,671 | ₩23,703 | -7.53% | 8만 |
|---|