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 | ₩16,347 | ₩16,414 | ₩16,320 | ₩16,414 | +0.41% | 6.6천 |
| 2026.10.08 | ₩16,427 | ₩16,460 | ₩16,347 | ₩16,372 | -0.33% | 3.9천 |
| 2026.10.07 | ₩16,440 | ₩16,494 | ₩16,400 | ₩16,494 | +0.32% | 1.7만 |
| 2026.10.06 | ₩16,480 | ₩16,480 | ₩16,454 | ₩16,454 | -0.16% | 1.5천 |
| 2026.10.05 | ₩16,414 | ₩16,467 | ₩16,414 | ₩16,454 | +0.24% | 4.6천 |
| 2026.10.02 | ₩16,400 | ₩16,427 | ₩16,360 | ₩16,420 | +0.12% | 6.7천 |
| 2026.10.01 | ₩16,427 | ₩16,434 | ₩16,374 | ₩16,434 | +0.04% | 2.2천 |
| 2026.09.30 | ₩16,414 | ₩16,427 | ₩16,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,347 |
| -0.41% |
| 2.3천 |
| 2026.09.29 | ₩16,347 | ₩16,400 | ₩16,294 | ₩16,400 | +0.33% | 4.4천 |
|---|
| 2026.09.28 | ₩16,307 | ₩16,334 | ₩16,282 | ₩16,311 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩16,334 | ₩16,454 | ₩16,334 | ₩16,454 | +0.73% | 2천 |
|---|
| 2026.09.24 | ₩16,334 | ₩16,467 | ₩16,334 | ₩16,467 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩16,414 | ₩16,414 | ₩16,400 | ₩16,414 | 0.00% | 4.1천 |
|---|
| 2026.09.22 | ₩16,374 | ₩16,414 | ₩16,374 | ₩16,414 | +0.24% | 6.3천 |
|---|
| 2026.09.21 | ₩16,414 | ₩16,414 | ₩16,347 | ₩16,347 | -0.41% | 8.5천 |
|---|
| 2026.09.18 | ₩16,320 | ₩16,400 | ₩16,320 | ₩16,400 | +0.49% | 3.3천 |
|---|
| 2026.09.17 | ₩16,360 | ₩16,427 | ₩16,360 | ₩16,427 | +0.41% | 3.8천 |
|---|
| 2026.09.16 | ₩16,254 | ₩16,307 | ₩16,134 | ₩16,256 | +0.02% | 4.3천 |
|---|
| 2026.09.15 | ₩16,267 | ₩16,267 | ₩16,147 | ₩16,147 | -0.74% | 3.3천 |
|---|
| 2026.09.14 | ₩16,147 | ₩16,320 | ₩16,147 | ₩16,254 | +0.66% | 2.8천 |
|---|
| 2026.09.11 | ₩16,240 | ₩16,294 | ₩16,240 | ₩16,294 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩16,187 | ₩16,267 | ₩16,187 | ₩16,267 | +0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩16,334 | ₩16,334 | ₩16,307 | ₩16,307 | -0.16% | 2.1천 |
|---|
| 2026.09.08 | ₩16,347 | ₩16,347 | ₩16,307 | ₩16,320 | -0.16% | 2.4천 |
|---|
| 2026.09.04 | ₩16,267 | ₩16,334 | ₩16,267 | ₩16,334 | +0.41% | 3.5천 |
|---|
| 2026.09.03 | ₩16,307 | ₩16,374 | ₩16,307 | ₩16,320 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩16,267 | ₩16,294 | ₩16,254 | ₩16,254 | -0.08% | 2.7천 |
|---|
| 2026.09.01 | ₩16,227 | ₩16,280 | ₩16,214 | ₩16,267 | +0.25% | 5.5천 |
|---|
| 2026.08.31 | ₩16,267 | ₩16,320 | ₩16,267 | ₩16,320 | +0.33% | 3.9천 |
|---|
| 2026.08.28 | ₩16,280 | ₩16,280 | ₩16,280 | ₩16,280 | 0.00% | 4.9천 |
|---|
| 2026.08.27 | ₩16,334 | ₩16,374 | ₩16,334 | ₩16,360 | +0.16% | 2.7천 |
|---|
| 2026.08.26 | ₩16,240 | ₩16,280 | ₩16,174 | ₩16,280 | +0.25% | 1.9만 |
|---|
| 2026.08.25 | ₩16,227 | ₩16,254 | ₩16,200 | ₩16,254 | +0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩16,240 | ₩16,240 | ₩16,080 | ₩16,147 | -0.57% | 2만 |
|---|
| 2026.08.21 | ₩16,240 | ₩16,307 | ₩16,094 | ₩16,294 | +0.33% | 1.6만 |
|---|
| 2026.08.20 | ₩16,240 | ₩16,271 | ₩16,240 | ₩16,271 | +0.19% | 1.1천 |
|---|
| 2026.08.19 | ₩16,327 | ₩16,411 | ₩16,283 | ₩16,387 | +0.37% | 4.6천 |
|---|
| 2026.08.18 | ₩16,347 | ₩16,374 | ₩16,320 | ₩16,351 | +0.02% | 7.9천 |
|---|
| 2026.08.17 | ₩16,480 | ₩16,480 | ₩16,427 | ₩16,447 | -0.20% | 7.3천 |
|---|
| 2026.08.14 | ₩16,440 | ₩16,560 | ₩16,427 | ₩16,560 | +0.73% | 2.2천 |
|---|
| 2026.08.13 | ₩16,520 | ₩16,560 | ₩16,480 | ₩16,540 | +0.12% | 9.3천 |
|---|
| 2026.08.12 | ₩16,487 | ₩16,507 | ₩16,467 | ₩16,487 | 0.00% | 4.7천 |
|---|
| 2026.08.11 | ₩16,467 | ₩16,467 | ₩16,414 | ₩16,439 | -0.17% | 1만 |
|---|
| 2026.08.10 | ₩16,440 | ₩16,480 | ₩16,414 | ₩16,427 | -0.08% | 7.7천 |
|---|
| 2026.08.07 | ₩16,374 | ₩16,427 | ₩16,374 | ₩16,427 | +0.33% | 4.2천 |
|---|
| 2026.08.06 | ₩16,430 | ₩16,480 | ₩16,428 | ₩16,460 | +0.19% | 4천 |
|---|
| 2026.08.05 | ₩16,494 | ₩16,494 | ₩16,454 | ₩16,467 | -0.16% | 3.7천 |
|---|
| 2026.08.04 | ₩16,454 | ₩16,480 | ₩16,414 | ₩16,460 | +0.04% | 1.3만 |
|---|
| 2026.08.03 | ₩16,387 | ₩16,454 | ₩16,387 | ₩16,440 | +0.33% | 1.2만 |
|---|
| 2026.07.31 | ₩16,374 | ₩16,414 | ₩16,320 | ₩16,394 | +0.12% | 1.1만 |
|---|
| 2026.07.30 | ₩16,320 | ₩16,480 | ₩16,320 | ₩16,454 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩16,360 | ₩16,360 | ₩16,227 | ₩16,227 | -0.81% | 3.8천 |
|---|
| 2026.07.28 | ₩16,360 | ₩16,467 | ₩16,307 | ₩16,407 | +0.29% | 8.4천 |
|---|
| 2026.07.27 | ₩16,667 | ₩16,720 | ₩16,440 | ₩16,547 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩16,640 | ₩16,687 | ₩16,574 | ₩16,578 | -0.38% | 6천 |
|---|
| 2026.07.23 | ₩16,840 | ₩16,840 | ₩16,440 | ₩16,799 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩16,787 | ₩16,960 | ₩16,787 | ₩16,951 | +0.98% | 2.6천 |
|---|
| 2026.07.21 | ₩16,814 | ₩16,900 | ₩16,760 | ₩16,900 | +0.52% | 1.4만 |
|---|
| 2026.07.20 | ₩16,734 | ₩16,787 | ₩16,635 | ₩16,635 | -0.59% | 6.5천 |
|---|
| 2026.07.17 | ₩16,654 | ₩16,747 | ₩16,547 | ₩16,680 | +0.16% | 8.2천 |
|---|
| 2026.07.16 | ₩17,147 | ₩17,160 | ₩16,974 | ₩17,012 | -0.79% | 1.8만 |
|---|
| 2026.07.15 | ₩17,254 | ₩17,254 | ₩17,146 | ₩17,207 | -0.27% | 2.4천 |
|---|
| 2026.07.14 | ₩17,227 | ₩17,227 | ₩17,136 | ₩17,180 | -0.27% | 8.6천 |
|---|
| 2026.07.13 | ₩17,080 | ₩17,160 | ₩17,080 | ₩17,095 | +0.09% | 8.6천 |
|---|
| 2026.07.10 | ₩17,160 | ₩17,174 | ₩17,134 | ₩17,174 | +0.08% | 7.5천 |
|---|
| 2026.07.09 | ₩17,254 | ₩17,275 | ₩17,200 | ₩17,267 | +0.08% | 3.5천 |
|---|
| 2026.07.08 | ₩16,920 | ₩17,196 | ₩16,760 | ₩17,196 | +1.63% | 8천 |
|---|
| 2026.07.07 | ₩17,147 | ₩17,147 | ₩16,927 | ₩17,024 | -0.72% | 6.5천 |
|---|
| 2026.07.06 | ₩17,040 | ₩17,267 | ₩17,040 | ₩17,246 | +1.21% | 1.1만 |
|---|
| 2026.07.02 | ₩17,200 | ₩17,214 | ₩17,000 | ₩17,054 | -0.85% | 1.2만 |
|---|
| 2026.07.01 | ₩17,307 | ₩17,334 | ₩17,294 | ₩17,320 | +0.08% | 7.2천 |
|---|
| 2026.06.30 | ₩17,294 | ₩17,334 | ₩17,280 | ₩17,327 | +0.19% | 8.5만 |
|---|
| 2026.06.29 | ₩17,160 | ₩17,274 | ₩17,047 | ₩17,274 | +0.66% | 2.3만 |
|---|
| 2026.06.26 | ₩17,040 | ₩17,134 | ₩17,040 | ₩17,066 | +0.15% | 1.3만 |
|---|
| 2026.06.25 | ₩17,467 | ₩17,467 | ₩17,254 | ₩17,323 | -0.82% | 6.5천 |
|---|
| 2026.06.24 | ₩17,254 | ₩17,334 | ₩17,040 | ₩17,223 | -0.18% | 1.3만 |
|---|
| 2026.06.23 | ₩17,240 | ₩17,347 | ₩17,227 | ₩17,239 | -0.01% | 1.2만 |
|---|
| 2026.06.22 | ₩17,467 | ₩17,507 | ₩17,447 | ₩17,487 | +0.11% | 9.5천 |
|---|
| 2026.06.18 | ₩17,400 | ₩17,454 | ₩17,400 | ₩17,454 | +0.31% | 7.3천 |
|---|
| 2026.06.17 | ₩17,480 | ₩17,507 | ₩17,427 | ₩17,443 | -0.21% | 4.8천 |
|---|
| 2026.06.16 | ₩17,494 | ₩17,520 | ₩17,447 | ₩17,479 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩17,587 | ₩17,587 | ₩17,494 | ₩17,507 | -0.45% | 1.3만 |
|---|
| 2026.06.12 | ₩17,387 | ₩17,454 | ₩17,374 | ₩17,439 | +0.30% | 2.1만 |
|---|
| 2026.06.11 | ₩17,347 | ₩17,527 | ₩17,347 | ₩17,527 | +1.04% | 8.1천 |
|---|
| 2026.06.10 | ₩17,347 | ₩17,414 | ₩17,320 | ₩17,340 | -0.04% | 6.5만 |
|---|
| 2026.06.09 | ₩17,640 | ₩17,640 | ₩17,227 | ₩17,415 | -1.28% | 1.4만 |
|---|
| 2026.06.08 | ₩17,694 | ₩17,720 | ₩17,534 | ₩17,550 | -0.81% | 1.1만 |
|---|
| 2026.06.05 | ₩18,147 | ₩18,147 | ₩17,500 | ₩17,520 | -3.45% | 3.2만 |
|---|
| 2026.06.04 | ₩18,267 | ₩18,394 | ₩18,267 | ₩18,361 | +0.51% | 4.8만 |
|---|
| 2026.06.03 | ₩18,387 | ₩18,390 | ₩18,361 | ₩18,387 | 0.00% | 4.8만 |
|---|
| 2026.06.02 | ₩18,361 | ₩18,387 | ₩18,227 | ₩18,367 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩18,334 | ₩18,374 | ₩18,307 | ₩18,361 | +0.15% | 1.6만 |
|---|
| 2026.05.29 | ₩18,321 | ₩18,347 | ₩18,294 | ₩18,334 | +0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩18,394 | ₩18,467 | ₩18,387 | ₩18,458 | +0.35% | 1.6만 |
|---|
| 2026.05.27 | ₩18,414 | ₩18,414 | ₩18,374 | ₩18,386 | -0.15% | 1.1만 |
|---|
| 2026.05.26 | ₩18,387 | ₩18,407 | ₩18,361 | ₩18,381 | -0.04% | 1.2만 |
|---|
| 2026.05.22 | ₩18,414 | ₩18,414 | ₩18,307 | ₩18,307 | -0.58% | 1.8만 |
|---|
| 2026.05.21 | ₩18,334 | ₩18,441 | ₩18,334 | ₩18,441 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩18,294 | ₩18,389 | ₩18,267 | ₩18,389 | +0.52% | 1만 |
|---|
| 2026.05.19 | ₩18,147 | ₩18,281 | ₩18,000 | ₩18,136 | -0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩18,241 | ₩18,241 | ₩18,054 | ₩18,199 | -0.23% | 9.9천 |
|---|
| 2026.05.15 | ₩18,200 | ₩18,267 | ₩18,120 | ₩18,205 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩18,414 | ₩18,494 | ₩18,414 | ₩18,481 | +0.36% | 5.8천 |
|---|
| 2026.05.13 | ₩18,361 | ₩18,401 | ₩18,307 | ₩18,387 | +0.15% | 5.1천 |
|---|
| 2026.05.12 | ₩18,321 | ₩18,321 | ₩18,054 | ₩18,307 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩18,281 | ₩18,341 | ₩18,281 | ₩18,341 | +0.33% | 9만 |
|---|
| 2026.05.08 | ₩18,254 | ₩18,294 | ₩18,174 | ₩18,279 | +0.14% | 2.6만 |
|---|
| 2026.05.07 | ₩18,321 | ₩18,441 | ₩18,254 | ₩18,441 | +0.66% | 12만 |
|---|
| 2026.05.06 | ₩18,294 | ₩18,307 | ₩18,254 | ₩18,303 | +0.05% | 2.1만 |
|---|
| 2026.05.05 | ₩18,160 | ₩18,241 | ₩18,160 | ₩18,234 | +0.40% | 1만 |
|---|
| 2026.05.04 | ₩18,080 | ₩18,147 | ₩18,067 | ₩18,086 | +0.03% | 3.8만 |
|---|
| 2026.05.01 | ₩18,047 | ₩18,080 | ₩18,027 | ₩18,054 | +0.04% | 10만 |
|---|
| 2026.04.30 | ₩17,934 | ₩18,174 | ₩17,840 | ₩18,119 | +1.03% | 15.5만 |
|---|
| 2026.04.29 | ₩17,774 | ₩17,867 | ₩17,734 | ₩17,859 | +0.48% | 1.8만 |
|---|
| 2026.04.28 | ₩17,640 | ₩17,807 | ₩17,574 | ₩17,694 | +0.30% | 4.6만 |
|---|
| 2026.04.27 | ₩17,774 | ₩17,827 | ₩17,720 | ₩17,827 | +0.30% | 1.7만 |
|---|
| 2026.04.24 | ₩17,720 | ₩17,774 | ₩17,667 | ₩17,774 | +0.30% | 11.7만 |
|---|
| 2026.04.23 | ₩17,787 | ₩17,827 | ₩17,654 | ₩17,739 | -0.27% | 12.3만 |
|---|
| 2026.04.22 | ₩17,680 | ₩17,839 | ₩17,680 | ₩17,787 | +0.60% | 1.6만 |
|---|
| 2026.04.21 | ₩17,627 | ₩17,674 | ₩17,540 | ₩17,550 | -0.44% | 4만 |
|---|
| 2026.04.20 | ₩17,600 | ₩17,614 | ₩17,534 | ₩17,599 | -0.01% | 7.2천 |
|---|
| 2026.04.17 | ₩17,614 | ₩17,640 | ₩17,587 | ₩17,600 | -0.08% | 7.2만 |
|---|
| 2026.04.16 | ₩17,694 | ₩17,734 | ₩17,640 | ₩17,707 | +0.08% | 2.8만 |
|---|
| 2026.04.15 | ₩17,654 | ₩17,727 | ₩17,627 | ₩17,667 | +0.08% | 6.3만 |
|---|
| 2026.04.14 | ₩17,587 | ₩17,640 | ₩17,560 | ₩17,624 | +0.21% | 9.8만 |
|---|
| 2026.04.13 | ₩17,347 | ₩17,507 | ₩17,334 | ₩17,506 | +0.91% | 4.4만 |
|---|
| 2026.04.10 | ₩17,360 | ₩17,454 | ₩17,360 | ₩17,374 | +0.08% | 2.6만 |
|---|
| 2026.04.09 | ₩17,494 | ₩17,654 | ₩17,472 | ₩17,542 | +0.27% | 10.9만 |
|---|
| 2026.04.08 | ₩17,440 | ₩17,480 | ₩17,323 | ₩17,456 | +0.09% | 1.6만 |
|---|
| 2026.04.07 | ₩17,147 | ₩17,190 | ₩16,987 | ₩17,190 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩17,187 | ₩17,227 | ₩17,147 | ₩17,207 | +0.12% | 6.4만 |
|---|
| 2026.04.02 | ₩17,034 | ₩17,134 | ₩16,975 | ₩17,134 | +0.59% | 1.4만 |
|---|
| 2026.04.01 | ₩17,239 | ₩17,360 | ₩17,174 | ₩17,279 | +0.23% | 1.3만 |
|---|
| 2026.03.31 | ₩16,800 | ₩17,067 | ₩16,787 | ₩17,067 | +1.59% | 1.6만 |
|---|
| 2026.03.30 | ₩16,934 | ₩16,934 | ₩16,662 | ₩16,662 | -1.61% | 1.1만 |
|---|
| 2026.03.27 | ₩17,083 | ₩17,083 | ₩16,827 | ₩16,827 | -1.50% | 8.9천 |
|---|
| 2026.03.26 | ₩17,800 | ₩17,827 | ₩17,430 | ₩17,444 | -2.00% | 1.6만 |
|---|
| 2026.03.25 | ₩17,907 | ₩17,934 | ₩17,880 | ₩17,894 | -0.07% | 6.5천 |
|---|
| 2026.03.24 | ₩17,747 | ₩17,800 | ₩17,720 | ₩17,722 | -0.14% | 7.1천 |
|---|
| 2026.03.23 | ₩17,774 | ₩17,914 | ₩17,734 | ₩17,791 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩18,321 | ₩18,321 | ₩17,414 | ₩17,590 | -3.99% | 2.1만 |
|---|
| 2026.03.19 | ₩18,467 | ₩18,641 | ₩18,307 | ₩18,583 | +0.63% | 8.6만 |
|---|
| 2026.03.18 | ₩18,747 | ₩18,747 | ₩18,534 | ₩18,585 | -0.87% | 1.1만 |
|---|
| 2026.03.17 | ₩18,694 | ₩18,841 | ₩18,694 | ₩18,761 | +0.36% | 7.3천 |
|---|
| 2026.03.16 | ₩18,587 | ₩18,681 | ₩18,587 | ₩18,654 | +0.36% | 5.4천 |
|---|
| 2026.03.13 | ₩18,801 | ₩18,987 | ₩18,401 | ₩18,459 | -1.82% | 1.2만 |
|---|
| 2026.03.12 | ₩18,987 | ₩19,041 | ₩18,833 | ₩18,833 | -0.81% | 1.4만 |
|---|
| 2026.03.11 | ₩19,081 | ₩19,107 | ₩19,054 | ₩19,101 | +0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩18,987 | ₩19,147 | ₩18,987 | ₩19,018 | +0.16% | 9.8천 |
|---|
| 2026.03.09 | ₩18,747 | ₩18,998 | ₩18,653 | ₩18,998 | +1.34% | 1.9만 |
|---|
| 2026.03.06 | ₩19,067 | ₩19,361 | ₩18,763 | ₩18,898 | -0.89% | 7.9천 |
|---|
| 2026.03.05 | ₩19,521 | ₩19,654 | ₩19,294 | ₩19,587 | +0.34% | 1.1만 |
|---|
| 2026.03.04 | ₩19,361 | ₩19,641 | ₩19,361 | ₩19,597 | +1.22% | 8.2천 |
|---|
| 2026.03.03 | ₩19,147 | ₩19,294 | ₩18,961 | ₩19,281 | +0.70% | 8.8천 |
|---|
| 2026.03.02 | ₩19,147 | ₩19,521 | ₩19,147 | ₩19,486 | +1.77% | 8.8천 |
|---|
| 2026.02.27 | ₩18,961 | ₩19,446 | ₩18,961 | ₩19,446 | +2.56% | 1.3만 |
|---|
| 2026.02.26 | ₩19,667 | ₩19,667 | ₩19,361 | ₩19,565 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩19,574 | ₩19,655 | ₩19,561 | ₩19,655 | +0.42% | 6.7천 |
|---|
| 2026.02.24 | ₩19,134 | ₩19,414 | ₩19,041 | ₩19,381 | +1.29% | 6.4천 |
|---|
| 2026.02.23 | ₩19,267 | ₩19,321 | ₩19,015 | ₩19,069 | -1.03% | 9.8천 |
|---|
| 2026.02.20 | ₩19,214 | ₩19,401 | ₩19,027 | ₩19,401 | +0.97% | 1.3만 |
|---|
| 2026.02.19 | ₩19,267 | ₩19,354 | ₩19,201 | ₩19,341 | +0.38% | 5.1천 |
|---|
| 2026.02.18 | ₩19,227 | ₩19,441 | ₩19,227 | ₩19,358 | +0.68% | 8.8천 |
|---|
| 2026.02.17 | ₩18,987 | ₩19,174 | ₩18,787 | ₩19,098 | +0.58% | 1.4만 |
|---|
| 2026.02.13 | ₩19,041 | ₩19,547 | ₩18,947 | ₩19,123 | +0.43% | 8.1천 |
|---|
| 2026.02.12 | ₩19,974 | ₩19,974 | ₩19,277 | ₩19,277 | -3.49% | 1.1만 |
|---|
| 2026.02.11 | ₩19,934 | ₩19,934 | ₩19,747 | ₩19,909 | -0.13% | 4.3천 |
|---|
| 2026.02.10 | ₩19,921 | ₩20,053 | ₩19,774 | ₩19,774 | -0.74% | 2.6만 |
|---|
| 2026.02.09 | ₩19,587 | ₩19,885 | ₩19,521 | ₩19,849 | +1.33% | 1.5만 |
|---|
| 2026.02.06 | ₩19,147 | ₩19,787 | ₩19,147 | ₩19,727 | +3.03% | 1.3만 |
|---|
| 2026.02.05 | ₩19,587 | ₩19,787 | ₩19,321 | ₩19,367 | -1.12% | 2.6만 |
|---|
| 2026.02.04 | ₩20,374 | ₩20,374 | ₩19,707 | ₩19,870 | -2.47% | 2만 |
|---|
| 2026.02.03 | ₩20,934 | ₩20,934 | ₩20,194 | ₩20,387 | -2.61% | 1.9만 |
|---|
| 2026.02.02 | ₩20,507 | ₩20,907 | ₩20,507 | ₩20,847 | +1.66% | 1.9만 |
|---|
| 2026.01.30 | ₩20,681 | ₩20,743 | ₩20,538 | ₩20,626 | -0.26% | 1.3만 |
|---|
| 2026.01.29 | ₩20,841 | ₩20,927 | ₩20,441 | ₩20,927 | +0.42% | 1.8만 |
|---|
| 2026.01.28 | ₩20,854 | ₩20,881 | ₩20,801 | ₩20,861 | +0.03% | 9.1천 |
|---|
| 2026.01.27 | ₩20,747 | ₩20,809 | ₩20,707 | ₩20,794 | +0.22% | 2.2만 |
|---|
| 2026.01.26 | ₩20,534 | ₩20,690 | ₩20,521 | ₩20,641 | +0.52% | 1.4만 |
|---|
| 2026.01.23 | ₩20,294 | ₩20,534 | ₩20,214 | ₩20,527 | +1.15% | 1.2만 |
|---|
| 2026.01.22 | ₩20,454 | ₩20,525 | ₩20,294 | ₩20,482 | +0.14% | 1.5만 |
|---|
| 2026.01.21 | ₩19,694 | ₩20,321 | ₩19,547 | ₩20,126 | +2.19% | 2.3만 |
|---|
| 2026.01.20 | ₩19,854 | ₩20,041 | ₩19,606 | ₩19,614 | -1.21% | 4.1만 |
|---|
| 2026.01.16 | ₩20,587 | ₩20,721 | ₩20,261 | ₩20,395 | -0.93% | 2.2만 |
|---|
| 2026.01.15 | ₩20,907 | ₩20,947 | ₩20,581 | ₩20,627 | -1.34% | 1.9만 |
|---|
| 2026.01.14 | ₩20,641 | ₩20,641 | ₩20,081 | ₩20,413 | -1.10% | 2.5만 |
|---|
| 2026.01.13 | ₩20,801 | ₩20,907 | ₩20,707 | ₩20,793 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩20,614 | ₩20,857 | ₩20,614 | ₩20,814 | +0.97% | 1.3만 |
|---|
| 2026.01.09 | ₩20,709 | ₩20,801 | ₩20,709 | ₩20,781 | +0.35% | 2.1만 |
|---|
| 2026.01.08 | ₩20,894 | ₩20,907 | ₩20,814 | ₩20,901 | +0.03% | 1.7만 |
|---|
| 2026.01.07 | ₩20,827 | ₩20,947 | ₩20,734 | ₩20,914 | +0.42% | 1.9만 |
|---|
| 2026.01.06 | ₩20,761 | ₩20,881 | ₩20,687 | ₩20,881 | +0.58% | 4.2만 |
|---|
| 2026.01.05 | ₩20,721 | ₩20,787 | ₩20,659 | ₩20,687 | -0.16% | 2.7만 |
|---|
| 2026.01.02 | ₩21,241 | ₩21,427 | ₩20,281 | ₩20,561 | -3.20% | 2.2만 |
|---|
| 2025.12.31 | ₩21,281 | ₩21,281 | ₩20,906 | ₩20,906 | -1.76% | 1.5만 |
|---|
| 2025.12.30 | ₩21,401 | ₩21,507 | ₩21,371 | ₩21,389 | -0.06% | 1.6만 |
|---|
| 2025.12.29 | ₩21,347 | ₩21,467 | ₩21,271 | ₩21,418 | +0.33% | 2.2만 |
|---|
| 2025.12.26 | ₩21,601 | ₩21,601 | ₩21,561 | ₩21,587 | -0.06% | 1.6만 |
|---|
| 2025.12.24 | ₩21,721 | ₩21,801 | ₩21,721 | ₩21,801 | +0.37% | 4.4천 |
|---|
| 2025.12.23 | ₩21,614 | ₩21,743 | ₩21,614 | ₩21,741 | +0.59% | 1.1만 |
|---|
| 2025.12.22 | ₩21,561 | ₩21,627 | ₩21,521 | ₩21,621 | +0.28% | 1.3만 |
|---|
| 2025.12.19 | ₩21,081 | ₩21,451 | ₩21,081 | ₩21,441 | +1.71% | 1.9만 |
|---|
| 2025.12.18 | ₩20,947 | ₩21,299 | ₩20,887 | ₩21,121 | +0.83% | 2.4만 |
|---|
| 2025.12.17 | ₩21,227 | ₩21,227 | ₩20,425 | ₩20,574 | -3.08% | 2.8만 |
|---|
| 2025.12.16 | ₩20,921 | ₩21,171 | ₩20,881 | ₩21,162 | +1.15% | 2.4만 |
|---|
| 2025.12.15 | ₩21,201 | ₩21,334 | ₩20,947 | ₩21,174 | -0.13% | 3.4만 |
|---|
| 2025.12.12 | ₩22,067 | ₩22,121 | ₩20,943 | ₩21,129 | -4.25% | 3.7만 |
|---|
| 2025.12.11 | ₩22,267 | ₩22,414 | ₩21,878 | ₩22,393 | +0.56% | 3.1만 |
|---|
| 2025.12.10 | ₩22,147 | ₩22,421 | ₩21,983 | ₩22,389 | +1.09% | 1.7만 |
|---|
| 2025.12.09 | ₩22,094 | ₩22,187 | ₩22,014 | ₩22,151 | +0.26% | 1.7만 |
|---|
| 2025.12.08 | ₩22,147 | ₩22,241 | ₩21,997 | ₩22,042 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩22,201 | ₩22,201 | ₩22,094 | ₩22,174 | -0.12% | 1.8만 |
|---|
| 2025.12.04 | ₩22,361 | ₩22,401 | ₩22,107 | ₩22,401 | +0.18% | 3.1만 |
|---|
| 2025.12.03 | ₩22,027 | ₩22,481 | ₩21,921 | ₩22,221 | +0.88% | 2.5만 |
|---|
| 2025.12.02 | ₩21,934 | ₩22,118 | ₩21,894 | ₩22,082 | +0.67% | 2.2만 |
|---|
| 2025.12.01 | ₩21,654 | ₩21,947 | ₩21,627 | ₩21,797 | +0.66% | 3.7만 |
|---|
| 2025.11.28 | ₩21,894 | ₩21,934 | ₩21,854 | ₩21,874 | -0.09% | 1.8만 |
|---|
| 2025.11.26 | ₩22,147 | ₩22,147 | ₩22,054 | ₩22,081 | -0.30% | 3.3만 |
|---|
| 2025.11.25 | ₩21,987 | ₩22,107 | ₩21,801 | ₩22,107 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩21,641 | ₩21,974 | ₩21,641 | ₩21,971 | +1.53% | 3.3만 |
|---|
| 2025.11.21 | ₩21,814 | ₩22,174 | ₩21,429 | ₩21,503 | -1.42% | 4.6만 |
|---|
| 2025.11.20 | ₩23,374 | ₩23,601 | ₩21,987 | ₩21,987 | -5.93% | 7.1만 |
|---|
| 2025.11.19 | ₩22,747 | ₩23,121 | ₩22,694 | ₩22,827 | +0.35% | 1.2만 |
|---|
| 2025.11.18 | ₩22,854 | ₩23,001 | ₩22,534 | ₩22,730 | -0.54% | 3.4만 |
|---|
| 2025.11.17 | ₩23,067 | ₩23,347 | ₩22,894 | ₩23,011 | -0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩22,334 | ₩23,427 | ₩22,121 | ₩23,227 | +4.00% | 6.6만 |
|---|
| 2025.11.13 | ₩23,614 | ₩23,654 | ₩23,067 | ₩23,191 | -1.79% | 3.3만 |
|---|
| 2025.11.12 | ₩23,734 | ₩23,734 | ₩23,586 | ₩23,655 | -0.33% | 3.2만 |
|---|
| 2025.11.11 | ₩23,547 | ₩23,774 | ₩23,547 | ₩23,707 | +0.68% | 1.3만 |
|---|
| 2025.11.10 | ₩23,987 | ₩23,987 | ₩23,467 | ₩23,587 | -1.67% | 3.2만 |
|---|
| 2025.11.07 | ₩23,334 | ₩23,401 | ₩22,934 | ₩23,137 | -0.85% | 4.3만 |
|---|
| 2025.11.06 | ₩24,814 | ₩24,814 | ₩23,787 | ₩23,793 | -4.12% | 6.2만 |
|---|
| 2025.11.05 | ₩24,494 | ₩25,106 | ₩24,454 | ₩24,923 | +1.75% | 3.4만 |
|---|
| 2025.11.04 | ₩25,121 | ₩25,137 | ₩24,521 | ₩24,523 | -2.38% | 5.2만 |
|---|
| 2025.11.03 | ₩25,334 | ₩25,507 | ₩25,161 | ₩25,277 | -0.23% | 3.1만 |
|---|
| 2025.10.31 | ₩25,187 | ₩25,201 | ₩25,097 | ₩25,121 | -0.26% | 3.7만 |
|---|
| 2025.10.30 | ₩25,267 | ₩25,401 | ₩25,254 | ₩25,281 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩25,267 | ₩25,294 | ₩25,191 | ₩25,247 | -0.08% | 3.5만 |
|---|
| 2025.10.28 | ₩25,214 | ₩25,254 | ₩25,147 | ₩25,222 | +0.03% | 2만 |
|---|
| 2025.10.27 | ₩25,094 | ₩25,181 | ₩25,033 | ₩25,157 | +0.25% | 2.9만 |
|---|
| 2025.10.24 | ₩24,734 | ₩24,947 | ₩24,734 | ₩24,854 | +0.49% | 2.2만 |
|---|
| 2025.10.23 | ₩24,774 | ₩25,094 | ₩24,710 | ₩24,994 | +0.89% | 4.5만 |
|---|
| 2025.10.22 | ₩24,881 | ₩24,934 | ₩24,387 | ₩24,721 | -0.64% | 3.5만 |
|---|
| 2025.10.21 | ₩24,854 | ₩24,921 | ₩24,829 | ₩24,893 | +0.16% | 1.5만 |
|---|
| 2025.10.20 | ₩24,667 | ₩24,867 | ₩24,667 | ₩24,847 | +0.73% | 4만 |
|---|
| 2025.10.17 | ₩24,361 | ₩24,534 | ₩24,282 | ₩24,475 | +0.47% | 2.1만 |
|---|
| 2025.10.16 | ₩24,734 | ₩24,734 | ₩24,441 | ₩24,566 | -0.68% | 4.5만 |
|---|
| 2025.10.15 | ₩24,707 | ₩24,707 | ₩24,454 | ₩24,553 | -0.63% | 2.7만 |
|---|
| 2025.10.14 | ₩24,347 | ₩24,547 | ₩24,094 | ₩24,438 | +0.37% | 2.7만 |
|---|
| 2025.10.13 | ₩24,441 | ₩24,534 | ₩24,347 | ₩24,521 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩25,601 | ₩25,761 | ₩23,641 | ₩23,673 | -7.53% | 8만 |
|---|