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 | ₩16,352 | ₩16,418 | ₩16,325 | ₩16,418 | +0.41% | 6.6천 |
| 2026.10.08 | ₩16,432 | ₩16,465 | ₩16,352 | ₩16,377 | -0.33% | 3.9천 |
| 2026.10.07 | ₩16,445 | ₩16,498 | ₩16,405 | ₩16,498 | +0.32% | 1.7만 |
| 2026.10.06 | ₩16,485 | ₩16,485 | ₩16,458 | ₩16,458 | -0.16% | 1.5천 |
| 2026.10.05 | ₩16,418 | ₩16,472 | ₩16,418 | ₩16,458 | +0.24% | 4.6천 |
| 2026.10.02 | ₩16,405 | ₩16,432 | ₩16,365 | ₩16,425 | +0.12% | 6.7천 |
| 2026.10.01 | ₩16,432 | ₩16,438 | ₩16,378 | ₩16,438 | +0.04% | 2.2천 |
| 2026.09.30 | ₩16,418 | ₩16,432 | ₩16,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,352 |
| -0.41% |
| 2.3천 |
| 2026.09.29 | ₩16,352 | ₩16,405 | ₩16,298 | ₩16,405 | +0.33% | 4.4천 |
|---|
| 2026.09.28 | ₩16,312 | ₩16,338 | ₩16,286 | ₩16,316 | +0.02% | 7.1천 |
|---|
| 2026.09.25 | ₩16,338 | ₩16,458 | ₩16,338 | ₩16,458 | +0.73% | 2천 |
|---|
| 2026.09.24 | ₩16,338 | ₩16,472 | ₩16,338 | ₩16,472 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩16,418 | ₩16,418 | ₩16,405 | ₩16,418 | 0.00% | 4.1천 |
|---|
| 2026.09.22 | ₩16,378 | ₩16,418 | ₩16,378 | ₩16,418 | +0.24% | 6.3천 |
|---|
| 2026.09.21 | ₩16,418 | ₩16,418 | ₩16,352 | ₩16,352 | -0.41% | 8.5천 |
|---|
| 2026.09.18 | ₩16,325 | ₩16,405 | ₩16,325 | ₩16,405 | +0.49% | 3.3천 |
|---|
| 2026.09.17 | ₩16,365 | ₩16,432 | ₩16,365 | ₩16,432 | +0.41% | 3.8천 |
|---|
| 2026.09.16 | ₩16,258 | ₩16,312 | ₩16,138 | ₩16,261 | +0.02% | 4.3천 |
|---|
| 2026.09.15 | ₩16,272 | ₩16,272 | ₩16,151 | ₩16,151 | -0.74% | 3.3천 |
|---|
| 2026.09.14 | ₩16,151 | ₩16,325 | ₩16,151 | ₩16,258 | +0.66% | 2.8천 |
|---|
| 2026.09.11 | ₩16,245 | ₩16,298 | ₩16,245 | ₩16,298 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩16,191 | ₩16,272 | ₩16,191 | ₩16,272 | +0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩16,338 | ₩16,338 | ₩16,312 | ₩16,312 | -0.16% | 2.1천 |
|---|
| 2026.09.08 | ₩16,352 | ₩16,352 | ₩16,312 | ₩16,325 | -0.16% | 2.4천 |
|---|
| 2026.09.04 | ₩16,272 | ₩16,338 | ₩16,272 | ₩16,338 | +0.41% | 3.5천 |
|---|
| 2026.09.03 | ₩16,312 | ₩16,378 | ₩16,312 | ₩16,325 | +0.08% | 2.9천 |
|---|
| 2026.09.02 | ₩16,272 | ₩16,298 | ₩16,258 | ₩16,258 | -0.08% | 2.7천 |
|---|
| 2026.09.01 | ₩16,231 | ₩16,285 | ₩16,218 | ₩16,272 | +0.25% | 5.5천 |
|---|
| 2026.08.31 | ₩16,272 | ₩16,325 | ₩16,272 | ₩16,325 | +0.33% | 3.9천 |
|---|
| 2026.08.28 | ₩16,285 | ₩16,285 | ₩16,285 | ₩16,285 | 0.00% | 4.9천 |
|---|
| 2026.08.27 | ₩16,338 | ₩16,378 | ₩16,338 | ₩16,365 | +0.16% | 2.7천 |
|---|
| 2026.08.26 | ₩16,245 | ₩16,285 | ₩16,178 | ₩16,285 | +0.25% | 1.9만 |
|---|
| 2026.08.25 | ₩16,231 | ₩16,258 | ₩16,205 | ₩16,258 | +0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩16,245 | ₩16,245 | ₩16,085 | ₩16,151 | -0.57% | 2만 |
|---|
| 2026.08.21 | ₩16,245 | ₩16,312 | ₩16,098 | ₩16,298 | +0.33% | 1.6만 |
|---|
| 2026.08.20 | ₩16,245 | ₩16,276 | ₩16,245 | ₩16,276 | +0.19% | 1.1천 |
|---|
| 2026.08.19 | ₩16,332 | ₩16,416 | ₩16,288 | ₩16,392 | +0.37% | 4.6천 |
|---|
| 2026.08.18 | ₩16,352 | ₩16,378 | ₩16,325 | ₩16,356 | +0.02% | 7.9천 |
|---|
| 2026.08.17 | ₩16,485 | ₩16,485 | ₩16,432 | ₩16,452 | -0.20% | 7.3천 |
|---|
| 2026.08.14 | ₩16,445 | ₩16,565 | ₩16,432 | ₩16,565 | +0.73% | 2.2천 |
|---|
| 2026.08.13 | ₩16,525 | ₩16,565 | ₩16,485 | ₩16,545 | +0.12% | 9.3천 |
|---|
| 2026.08.12 | ₩16,492 | ₩16,512 | ₩16,472 | ₩16,492 | 0.00% | 4.7천 |
|---|
| 2026.08.11 | ₩16,472 | ₩16,472 | ₩16,418 | ₩16,444 | -0.17% | 1만 |
|---|
| 2026.08.10 | ₩16,445 | ₩16,485 | ₩16,418 | ₩16,432 | -0.08% | 7.7천 |
|---|
| 2026.08.07 | ₩16,378 | ₩16,432 | ₩16,378 | ₩16,432 | +0.33% | 4.2천 |
|---|
| 2026.08.06 | ₩16,434 | ₩16,485 | ₩16,433 | ₩16,465 | +0.19% | 4천 |
|---|
| 2026.08.05 | ₩16,498 | ₩16,498 | ₩16,458 | ₩16,472 | -0.16% | 3.7천 |
|---|
| 2026.08.04 | ₩16,458 | ₩16,485 | ₩16,418 | ₩16,465 | +0.04% | 1.3만 |
|---|
| 2026.08.03 | ₩16,392 | ₩16,458 | ₩16,392 | ₩16,445 | +0.33% | 1.2만 |
|---|
| 2026.07.31 | ₩16,378 | ₩16,418 | ₩16,325 | ₩16,398 | +0.12% | 1.1만 |
|---|
| 2026.07.30 | ₩16,325 | ₩16,485 | ₩16,325 | ₩16,458 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩16,365 | ₩16,365 | ₩16,231 | ₩16,231 | -0.81% | 3.8천 |
|---|
| 2026.07.28 | ₩16,365 | ₩16,472 | ₩16,312 | ₩16,412 | +0.29% | 8.4천 |
|---|
| 2026.07.27 | ₩16,672 | ₩16,725 | ₩16,445 | ₩16,552 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩16,645 | ₩16,692 | ₩16,578 | ₩16,582 | -0.38% | 6천 |
|---|
| 2026.07.23 | ₩16,845 | ₩16,845 | ₩16,445 | ₩16,804 | -0.25% | 6.2천 |
|---|
| 2026.07.22 | ₩16,792 | ₩16,965 | ₩16,792 | ₩16,956 | +0.98% | 2.6천 |
|---|
| 2026.07.21 | ₩16,818 | ₩16,905 | ₩16,765 | ₩16,905 | +0.52% | 1.4만 |
|---|
| 2026.07.20 | ₩16,738 | ₩16,792 | ₩16,640 | ₩16,640 | -0.59% | 6.5천 |
|---|
| 2026.07.17 | ₩16,658 | ₩16,752 | ₩16,552 | ₩16,685 | +0.16% | 8.2천 |
|---|
| 2026.07.16 | ₩17,152 | ₩17,165 | ₩16,978 | ₩17,017 | -0.79% | 1.8만 |
|---|
| 2026.07.15 | ₩17,258 | ₩17,258 | ₩17,150 | ₩17,212 | -0.27% | 2.4천 |
|---|
| 2026.07.14 | ₩17,232 | ₩17,232 | ₩17,141 | ₩17,185 | -0.27% | 8.6천 |
|---|
| 2026.07.13 | ₩17,085 | ₩17,165 | ₩17,085 | ₩17,100 | +0.09% | 8.6천 |
|---|
| 2026.07.10 | ₩17,165 | ₩17,178 | ₩17,138 | ₩17,178 | +0.08% | 7.5천 |
|---|
| 2026.07.09 | ₩17,258 | ₩17,280 | ₩17,205 | ₩17,272 | +0.08% | 3.5천 |
|---|
| 2026.07.08 | ₩16,925 | ₩17,201 | ₩16,765 | ₩17,201 | +1.63% | 8천 |
|---|
| 2026.07.07 | ₩17,152 | ₩17,152 | ₩16,932 | ₩17,029 | -0.72% | 6.5천 |
|---|
| 2026.07.06 | ₩17,045 | ₩17,272 | ₩17,045 | ₩17,250 | +1.21% | 1.1만 |
|---|
| 2026.07.02 | ₩17,205 | ₩17,218 | ₩17,005 | ₩17,058 | -0.85% | 1.2만 |
|---|
| 2026.07.01 | ₩17,312 | ₩17,338 | ₩17,298 | ₩17,325 | +0.08% | 7.2천 |
|---|
| 2026.06.30 | ₩17,298 | ₩17,338 | ₩17,285 | ₩17,332 | +0.19% | 8.5만 |
|---|
| 2026.06.29 | ₩17,165 | ₩17,278 | ₩17,052 | ₩17,278 | +0.66% | 2.3만 |
|---|
| 2026.06.26 | ₩17,045 | ₩17,138 | ₩17,045 | ₩17,070 | +0.15% | 1.3만 |
|---|
| 2026.06.25 | ₩17,472 | ₩17,472 | ₩17,258 | ₩17,328 | -0.82% | 6.5천 |
|---|
| 2026.06.24 | ₩17,258 | ₩17,338 | ₩17,045 | ₩17,228 | -0.18% | 1.3만 |
|---|
| 2026.06.23 | ₩17,245 | ₩17,352 | ₩17,232 | ₩17,244 | -0.01% | 1.2만 |
|---|
| 2026.06.22 | ₩17,472 | ₩17,512 | ₩17,452 | ₩17,492 | +0.11% | 9.5천 |
|---|
| 2026.06.18 | ₩17,405 | ₩17,459 | ₩17,405 | ₩17,459 | +0.31% | 7.3천 |
|---|
| 2026.06.17 | ₩17,485 | ₩17,512 | ₩17,432 | ₩17,448 | -0.21% | 4.8천 |
|---|
| 2026.06.16 | ₩17,499 | ₩17,525 | ₩17,452 | ₩17,484 | -0.08% | 1.1만 |
|---|
| 2026.06.15 | ₩17,592 | ₩17,592 | ₩17,499 | ₩17,512 | -0.45% | 1.3만 |
|---|
| 2026.06.12 | ₩17,392 | ₩17,459 | ₩17,379 | ₩17,444 | +0.30% | 2.1만 |
|---|
| 2026.06.11 | ₩17,352 | ₩17,532 | ₩17,352 | ₩17,532 | +1.04% | 8.1천 |
|---|
| 2026.06.10 | ₩17,352 | ₩17,419 | ₩17,325 | ₩17,345 | -0.04% | 6.5만 |
|---|
| 2026.06.09 | ₩17,645 | ₩17,645 | ₩17,232 | ₩17,420 | -1.28% | 1.4만 |
|---|
| 2026.06.08 | ₩17,699 | ₩17,725 | ₩17,539 | ₩17,555 | -0.81% | 1.1만 |
|---|
| 2026.06.05 | ₩18,152 | ₩18,152 | ₩17,505 | ₩17,525 | -3.45% | 3.2만 |
|---|
| 2026.06.04 | ₩18,272 | ₩18,399 | ₩18,272 | ₩18,365 | +0.51% | 4.8만 |
|---|
| 2026.06.03 | ₩18,392 | ₩18,395 | ₩18,365 | ₩18,392 | 0.00% | 4.8만 |
|---|
| 2026.06.02 | ₩18,365 | ₩18,392 | ₩18,232 | ₩18,372 | +0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩18,339 | ₩18,379 | ₩18,312 | ₩18,365 | +0.15% | 1.6만 |
|---|
| 2026.05.29 | ₩18,325 | ₩18,352 | ₩18,299 | ₩18,339 | +0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩18,399 | ₩18,472 | ₩18,392 | ₩18,463 | +0.35% | 1.6만 |
|---|
| 2026.05.27 | ₩18,419 | ₩18,419 | ₩18,379 | ₩18,391 | -0.15% | 1.1만 |
|---|
| 2026.05.26 | ₩18,392 | ₩18,412 | ₩18,365 | ₩18,385 | -0.04% | 1.2만 |
|---|
| 2026.05.22 | ₩18,419 | ₩18,419 | ₩18,312 | ₩18,312 | -0.58% | 1.8만 |
|---|
| 2026.05.21 | ₩18,339 | ₩18,445 | ₩18,339 | ₩18,445 | +0.58% | 5.9만 |
|---|
| 2026.05.20 | ₩18,299 | ₩18,393 | ₩18,272 | ₩18,393 | +0.52% | 1만 |
|---|
| 2026.05.19 | ₩18,152 | ₩18,285 | ₩18,005 | ₩18,141 | -0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩18,245 | ₩18,245 | ₩18,059 | ₩18,204 | -0.23% | 9.9천 |
|---|
| 2026.05.15 | ₩18,205 | ₩18,272 | ₩18,125 | ₩18,209 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩18,419 | ₩18,499 | ₩18,419 | ₩18,485 | +0.36% | 5.8천 |
|---|
| 2026.05.13 | ₩18,365 | ₩18,405 | ₩18,312 | ₩18,392 | +0.15% | 5.1천 |
|---|
| 2026.05.12 | ₩18,325 | ₩18,325 | ₩18,059 | ₩18,312 | -0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩18,285 | ₩18,345 | ₩18,285 | ₩18,345 | +0.33% | 9만 |
|---|
| 2026.05.08 | ₩18,259 | ₩18,299 | ₩18,179 | ₩18,284 | +0.14% | 2.6만 |
|---|
| 2026.05.07 | ₩18,325 | ₩18,445 | ₩18,259 | ₩18,445 | +0.66% | 12만 |
|---|
| 2026.05.06 | ₩18,299 | ₩18,312 | ₩18,259 | ₩18,308 | +0.05% | 2.1만 |
|---|
| 2026.05.05 | ₩18,165 | ₩18,245 | ₩18,165 | ₩18,239 | +0.40% | 1만 |
|---|
| 2026.05.04 | ₩18,085 | ₩18,152 | ₩18,072 | ₩18,091 | +0.03% | 3.8만 |
|---|
| 2026.05.01 | ₩18,052 | ₩18,085 | ₩18,032 | ₩18,059 | +0.04% | 10만 |
|---|
| 2026.04.30 | ₩17,939 | ₩18,179 | ₩17,845 | ₩18,124 | +1.03% | 15.5만 |
|---|
| 2026.04.29 | ₩17,779 | ₩17,872 | ₩17,739 | ₩17,864 | +0.48% | 1.8만 |
|---|
| 2026.04.28 | ₩17,645 | ₩17,812 | ₩17,579 | ₩17,699 | +0.30% | 4.6만 |
|---|
| 2026.04.27 | ₩17,779 | ₩17,832 | ₩17,725 | ₩17,832 | +0.30% | 1.7만 |
|---|
| 2026.04.24 | ₩17,725 | ₩17,779 | ₩17,672 | ₩17,779 | +0.30% | 11.7만 |
|---|
| 2026.04.23 | ₩17,792 | ₩17,832 | ₩17,659 | ₩17,744 | -0.27% | 12.3만 |
|---|
| 2026.04.22 | ₩17,685 | ₩17,844 | ₩17,685 | ₩17,792 | +0.60% | 1.6만 |
|---|
| 2026.04.21 | ₩17,632 | ₩17,679 | ₩17,545 | ₩17,555 | -0.44% | 4만 |
|---|
| 2026.04.20 | ₩17,605 | ₩17,619 | ₩17,539 | ₩17,604 | -0.01% | 7.2천 |
|---|
| 2026.04.17 | ₩17,619 | ₩17,645 | ₩17,592 | ₩17,605 | -0.08% | 7.2만 |
|---|
| 2026.04.16 | ₩17,699 | ₩17,739 | ₩17,645 | ₩17,712 | +0.08% | 2.8만 |
|---|
| 2026.04.15 | ₩17,659 | ₩17,732 | ₩17,632 | ₩17,672 | +0.08% | 6.3만 |
|---|
| 2026.04.14 | ₩17,592 | ₩17,645 | ₩17,565 | ₩17,629 | +0.21% | 9.8만 |
|---|
| 2026.04.13 | ₩17,352 | ₩17,512 | ₩17,338 | ₩17,511 | +0.91% | 4.4만 |
|---|
| 2026.04.10 | ₩17,365 | ₩17,459 | ₩17,365 | ₩17,379 | +0.08% | 2.6만 |
|---|
| 2026.04.09 | ₩17,499 | ₩17,659 | ₩17,477 | ₩17,547 | +0.27% | 10.9만 |
|---|
| 2026.04.08 | ₩17,445 | ₩17,485 | ₩17,328 | ₩17,461 | +0.09% | 1.6만 |
|---|
| 2026.04.07 | ₩17,152 | ₩17,194 | ₩16,992 | ₩17,194 | +0.25% | 1.6만 |
|---|
| 2026.04.06 | ₩17,192 | ₩17,232 | ₩17,152 | ₩17,212 | +0.12% | 6.4만 |
|---|
| 2026.04.02 | ₩17,038 | ₩17,138 | ₩16,980 | ₩17,138 | +0.59% | 1.4만 |
|---|
| 2026.04.01 | ₩17,244 | ₩17,365 | ₩17,178 | ₩17,284 | +0.23% | 1.3만 |
|---|
| 2026.03.31 | ₩16,805 | ₩17,072 | ₩16,792 | ₩17,072 | +1.59% | 1.6만 |
|---|
| 2026.03.30 | ₩16,938 | ₩16,938 | ₩16,666 | ₩16,666 | -1.61% | 1.1만 |
|---|
| 2026.03.27 | ₩17,088 | ₩17,088 | ₩16,832 | ₩16,832 | -1.50% | 8.9천 |
|---|
| 2026.03.26 | ₩17,805 | ₩17,832 | ₩17,435 | ₩17,449 | -2.00% | 1.6만 |
|---|
| 2026.03.25 | ₩17,912 | ₩17,939 | ₩17,885 | ₩17,899 | -0.07% | 6.5천 |
|---|
| 2026.03.24 | ₩17,752 | ₩17,805 | ₩17,725 | ₩17,727 | -0.14% | 7.1천 |
|---|
| 2026.03.23 | ₩17,779 | ₩17,919 | ₩17,739 | ₩17,796 | +0.10% | 1.2만 |
|---|
| 2026.03.20 | ₩18,325 | ₩18,325 | ₩17,419 | ₩17,595 | -3.99% | 2.1만 |
|---|
| 2026.03.19 | ₩18,472 | ₩18,646 | ₩18,312 | ₩18,588 | +0.63% | 8.6만 |
|---|
| 2026.03.18 | ₩18,752 | ₩18,752 | ₩18,539 | ₩18,590 | -0.87% | 1.1만 |
|---|
| 2026.03.17 | ₩18,699 | ₩18,846 | ₩18,699 | ₩18,766 | +0.36% | 7.3천 |
|---|
| 2026.03.16 | ₩18,592 | ₩18,686 | ₩18,592 | ₩18,659 | +0.36% | 5.4천 |
|---|
| 2026.03.13 | ₩18,806 | ₩18,992 | ₩18,405 | ₩18,464 | -1.82% | 1.2만 |
|---|
| 2026.03.12 | ₩18,992 | ₩19,046 | ₩18,838 | ₩18,838 | -0.81% | 1.4만 |
|---|
| 2026.03.11 | ₩19,086 | ₩19,112 | ₩19,059 | ₩19,106 | +0.10% | 5.5천 |
|---|
| 2026.03.10 | ₩18,992 | ₩19,152 | ₩18,992 | ₩19,023 | +0.16% | 9.8천 |
|---|
| 2026.03.09 | ₩18,752 | ₩19,003 | ₩18,658 | ₩19,003 | +1.34% | 1.9만 |
|---|
| 2026.03.06 | ₩19,072 | ₩19,366 | ₩18,768 | ₩18,903 | -0.89% | 7.9천 |
|---|
| 2026.03.05 | ₩19,526 | ₩19,659 | ₩19,299 | ₩19,592 | +0.34% | 1.1만 |
|---|
| 2026.03.04 | ₩19,366 | ₩19,646 | ₩19,366 | ₩19,602 | +1.22% | 8.2천 |
|---|
| 2026.03.03 | ₩19,152 | ₩19,299 | ₩18,966 | ₩19,286 | +0.70% | 8.8천 |
|---|
| 2026.03.02 | ₩19,152 | ₩19,526 | ₩19,152 | ₩19,491 | +1.77% | 8.8천 |
|---|
| 2026.02.27 | ₩18,966 | ₩19,451 | ₩18,966 | ₩19,451 | +2.56% | 1.3만 |
|---|
| 2026.02.26 | ₩19,673 | ₩19,673 | ₩19,366 | ₩19,570 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩19,579 | ₩19,661 | ₩19,566 | ₩19,661 | +0.42% | 6.7천 |
|---|
| 2026.02.24 | ₩19,139 | ₩19,419 | ₩19,046 | ₩19,386 | +1.29% | 6.4천 |
|---|
| 2026.02.23 | ₩19,272 | ₩19,326 | ₩19,020 | ₩19,074 | -1.03% | 9.8천 |
|---|
| 2026.02.20 | ₩19,219 | ₩19,406 | ₩19,032 | ₩19,406 | +0.97% | 1.3만 |
|---|
| 2026.02.19 | ₩19,272 | ₩19,359 | ₩19,206 | ₩19,346 | +0.38% | 5.1천 |
|---|
| 2026.02.18 | ₩19,232 | ₩19,446 | ₩19,232 | ₩19,363 | +0.68% | 8.8천 |
|---|
| 2026.02.17 | ₩18,992 | ₩19,179 | ₩18,792 | ₩19,103 | +0.58% | 1.4만 |
|---|
| 2026.02.13 | ₩19,046 | ₩19,552 | ₩18,952 | ₩19,128 | +0.43% | 8.1천 |
|---|
| 2026.02.12 | ₩19,979 | ₩19,979 | ₩19,282 | ₩19,282 | -3.49% | 1.1만 |
|---|
| 2026.02.11 | ₩19,939 | ₩19,939 | ₩19,753 | ₩19,914 | -0.13% | 4.3천 |
|---|
| 2026.02.10 | ₩19,926 | ₩20,058 | ₩19,779 | ₩19,779 | -0.74% | 2.6만 |
|---|
| 2026.02.09 | ₩19,592 | ₩19,890 | ₩19,526 | ₩19,854 | +1.33% | 1.5만 |
|---|
| 2026.02.06 | ₩19,152 | ₩19,793 | ₩19,152 | ₩19,733 | +3.03% | 1.3만 |
|---|
| 2026.02.05 | ₩19,592 | ₩19,793 | ₩19,326 | ₩19,372 | -1.12% | 2.6만 |
|---|
| 2026.02.04 | ₩20,379 | ₩20,379 | ₩19,713 | ₩19,875 | -2.47% | 2만 |
|---|
| 2026.02.03 | ₩20,940 | ₩20,940 | ₩20,199 | ₩20,393 | -2.61% | 1.9만 |
|---|
| 2026.02.02 | ₩20,513 | ₩20,913 | ₩20,513 | ₩20,853 | +1.66% | 1.9만 |
|---|
| 2026.01.30 | ₩20,686 | ₩20,749 | ₩20,543 | ₩20,631 | -0.26% | 1.3만 |
|---|
| 2026.01.29 | ₩20,846 | ₩20,933 | ₩20,446 | ₩20,933 | +0.42% | 1.8만 |
|---|
| 2026.01.28 | ₩20,860 | ₩20,886 | ₩20,806 | ₩20,866 | +0.03% | 9.1천 |
|---|
| 2026.01.27 | ₩20,753 | ₩20,814 | ₩20,713 | ₩20,800 | +0.22% | 2.2만 |
|---|
| 2026.01.26 | ₩20,539 | ₩20,695 | ₩20,526 | ₩20,646 | +0.52% | 1.4만 |
|---|
| 2026.01.23 | ₩20,299 | ₩20,539 | ₩20,219 | ₩20,533 | +1.15% | 1.2만 |
|---|
| 2026.01.22 | ₩20,459 | ₩20,530 | ₩20,299 | ₩20,487 | +0.14% | 1.5만 |
|---|
| 2026.01.21 | ₩19,699 | ₩20,326 | ₩19,552 | ₩20,131 | +2.19% | 2.3만 |
|---|
| 2026.01.20 | ₩19,859 | ₩20,046 | ₩19,611 | ₩19,619 | -1.21% | 4.1만 |
|---|
| 2026.01.16 | ₩20,593 | ₩20,726 | ₩20,266 | ₩20,401 | -0.93% | 2.2만 |
|---|
| 2026.01.15 | ₩20,913 | ₩20,953 | ₩20,586 | ₩20,633 | -1.34% | 1.9만 |
|---|
| 2026.01.14 | ₩20,646 | ₩20,646 | ₩20,086 | ₩20,418 | -1.10% | 2.5만 |
|---|
| 2026.01.13 | ₩20,806 | ₩20,913 | ₩20,713 | ₩20,798 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩20,619 | ₩20,862 | ₩20,619 | ₩20,820 | +0.97% | 1.3만 |
|---|
| 2026.01.09 | ₩20,714 | ₩20,806 | ₩20,714 | ₩20,786 | +0.35% | 2.1만 |
|---|
| 2026.01.08 | ₩20,900 | ₩20,913 | ₩20,820 | ₩20,906 | +0.03% | 1.7만 |
|---|
| 2026.01.07 | ₩20,833 | ₩20,953 | ₩20,740 | ₩20,920 | +0.42% | 1.9만 |
|---|
| 2026.01.06 | ₩20,766 | ₩20,886 | ₩20,693 | ₩20,886 | +0.58% | 4.2만 |
|---|
| 2026.01.05 | ₩20,726 | ₩20,793 | ₩20,665 | ₩20,693 | -0.16% | 2.7만 |
|---|
| 2026.01.02 | ₩21,246 | ₩21,433 | ₩20,286 | ₩20,566 | -3.20% | 2.2만 |
|---|
| 2025.12.31 | ₩21,286 | ₩21,286 | ₩20,912 | ₩20,912 | -1.76% | 1.5만 |
|---|
| 2025.12.30 | ₩21,406 | ₩21,513 | ₩21,377 | ₩21,394 | -0.06% | 1.6만 |
|---|
| 2025.12.29 | ₩21,353 | ₩21,473 | ₩21,277 | ₩21,424 | +0.33% | 2.2만 |
|---|
| 2025.12.26 | ₩21,606 | ₩21,606 | ₩21,566 | ₩21,593 | -0.06% | 1.6만 |
|---|
| 2025.12.24 | ₩21,726 | ₩21,806 | ₩21,726 | ₩21,806 | +0.37% | 4.4천 |
|---|
| 2025.12.23 | ₩21,620 | ₩21,749 | ₩21,620 | ₩21,746 | +0.59% | 1.1만 |
|---|
| 2025.12.22 | ₩21,566 | ₩21,633 | ₩21,526 | ₩21,626 | +0.28% | 1.3만 |
|---|
| 2025.12.19 | ₩21,086 | ₩21,457 | ₩21,086 | ₩21,446 | +1.71% | 1.9만 |
|---|
| 2025.12.18 | ₩20,953 | ₩21,305 | ₩20,893 | ₩21,126 | +0.83% | 2.4만 |
|---|
| 2025.12.17 | ₩21,233 | ₩21,233 | ₩20,430 | ₩20,579 | -3.08% | 2.8만 |
|---|
| 2025.12.16 | ₩20,926 | ₩21,177 | ₩20,886 | ₩21,168 | +1.15% | 2.4만 |
|---|
| 2025.12.15 | ₩21,206 | ₩21,340 | ₩20,953 | ₩21,180 | -0.13% | 3.4만 |
|---|
| 2025.12.12 | ₩22,073 | ₩22,127 | ₩20,949 | ₩21,134 | -4.25% | 3.7만 |
|---|
| 2025.12.11 | ₩22,273 | ₩22,420 | ₩21,884 | ₩22,399 | +0.56% | 3.1만 |
|---|
| 2025.12.10 | ₩22,153 | ₩22,427 | ₩21,989 | ₩22,395 | +1.09% | 1.7만 |
|---|
| 2025.12.09 | ₩22,100 | ₩22,193 | ₩22,020 | ₩22,157 | +0.26% | 1.7만 |
|---|
| 2025.12.08 | ₩22,153 | ₩22,247 | ₩22,003 | ₩22,048 | -0.48% | 3만 |
|---|
| 2025.12.05 | ₩22,207 | ₩22,207 | ₩22,100 | ₩22,180 | -0.12% | 1.8만 |
|---|
| 2025.12.04 | ₩22,367 | ₩22,407 | ₩22,113 | ₩22,407 | +0.18% | 3.1만 |
|---|
| 2025.12.03 | ₩22,033 | ₩22,487 | ₩21,927 | ₩22,227 | +0.88% | 2.5만 |
|---|
| 2025.12.02 | ₩21,940 | ₩22,124 | ₩21,900 | ₩22,088 | +0.67% | 2.2만 |
|---|
| 2025.12.01 | ₩21,660 | ₩21,953 | ₩21,633 | ₩21,802 | +0.66% | 3.7만 |
|---|
| 2025.11.28 | ₩21,900 | ₩21,940 | ₩21,860 | ₩21,880 | -0.09% | 1.8만 |
|---|
| 2025.11.26 | ₩22,153 | ₩22,153 | ₩22,060 | ₩22,087 | -0.30% | 3.3만 |
|---|
| 2025.11.25 | ₩21,993 | ₩22,113 | ₩21,806 | ₩22,113 | +0.55% | 1.9만 |
|---|
| 2025.11.24 | ₩21,646 | ₩21,980 | ₩21,646 | ₩21,977 | +1.53% | 3.3만 |
|---|
| 2025.11.21 | ₩21,820 | ₩22,180 | ₩21,434 | ₩21,509 | -1.42% | 4.6만 |
|---|
| 2025.11.20 | ₩23,380 | ₩23,607 | ₩21,993 | ₩21,993 | -5.93% | 7.1만 |
|---|
| 2025.11.19 | ₩22,753 | ₩23,127 | ₩22,700 | ₩22,833 | +0.35% | 1.2만 |
|---|
| 2025.11.18 | ₩22,860 | ₩23,007 | ₩22,540 | ₩22,736 | -0.54% | 3.4만 |
|---|
| 2025.11.17 | ₩23,074 | ₩23,354 | ₩22,900 | ₩23,018 | -0.24% | 2.6만 |
|---|
| 2025.11.14 | ₩22,340 | ₩23,434 | ₩22,127 | ₩23,234 | +4.00% | 6.6만 |
|---|
| 2025.11.13 | ₩23,620 | ₩23,660 | ₩23,074 | ₩23,198 | -1.79% | 3.3만 |
|---|
| 2025.11.12 | ₩23,740 | ₩23,740 | ₩23,592 | ₩23,662 | -0.33% | 3.2만 |
|---|
| 2025.11.11 | ₩23,554 | ₩23,780 | ₩23,554 | ₩23,714 | +0.68% | 1.3만 |
|---|
| 2025.11.10 | ₩23,994 | ₩23,994 | ₩23,474 | ₩23,594 | -1.67% | 3.2만 |
|---|
| 2025.11.07 | ₩23,340 | ₩23,407 | ₩22,940 | ₩23,143 | -0.85% | 4.3만 |
|---|
| 2025.11.06 | ₩24,821 | ₩24,821 | ₩23,794 | ₩23,799 | -4.12% | 6.2만 |
|---|
| 2025.11.05 | ₩24,501 | ₩25,113 | ₩24,461 | ₩24,930 | +1.75% | 3.4만 |
|---|
| 2025.11.04 | ₩25,127 | ₩25,143 | ₩24,527 | ₩24,530 | -2.38% | 5.2만 |
|---|
| 2025.11.03 | ₩25,341 | ₩25,514 | ₩25,167 | ₩25,284 | -0.23% | 3.1만 |
|---|
| 2025.10.31 | ₩25,194 | ₩25,207 | ₩25,103 | ₩25,127 | -0.26% | 3.7만 |
|---|
| 2025.10.30 | ₩25,274 | ₩25,408 | ₩25,261 | ₩25,288 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩25,274 | ₩25,301 | ₩25,198 | ₩25,254 | -0.08% | 3.5만 |
|---|
| 2025.10.28 | ₩25,221 | ₩25,261 | ₩25,154 | ₩25,229 | +0.03% | 2만 |
|---|
| 2025.10.27 | ₩25,101 | ₩25,187 | ₩25,039 | ₩25,163 | +0.25% | 2.9만 |
|---|
| 2025.10.24 | ₩24,741 | ₩24,954 | ₩24,741 | ₩24,861 | +0.49% | 2.2만 |
|---|
| 2025.10.23 | ₩24,781 | ₩25,101 | ₩24,717 | ₩25,001 | +0.89% | 4.5만 |
|---|
| 2025.10.22 | ₩24,887 | ₩24,941 | ₩24,394 | ₩24,727 | -0.64% | 3.5만 |
|---|
| 2025.10.21 | ₩24,861 | ₩24,927 | ₩24,835 | ₩24,899 | +0.16% | 1.5만 |
|---|
| 2025.10.20 | ₩24,674 | ₩24,874 | ₩24,674 | ₩24,854 | +0.73% | 4만 |
|---|
| 2025.10.17 | ₩24,367 | ₩24,541 | ₩24,289 | ₩24,482 | +0.47% | 2.1만 |
|---|
| 2025.10.16 | ₩24,741 | ₩24,741 | ₩24,447 | ₩24,573 | -0.68% | 4.5만 |
|---|
| 2025.10.15 | ₩24,714 | ₩24,714 | ₩24,461 | ₩24,559 | -0.63% | 2.7만 |
|---|
| 2025.10.14 | ₩24,354 | ₩24,554 | ₩24,101 | ₩24,445 | +0.37% | 2.7만 |
|---|
| 2025.10.13 | ₩24,447 | ₩24,541 | ₩24,354 | ₩24,527 | +0.33% | 4만 |
|---|
| 2025.10.10 | ₩25,608 | ₩25,768 | ₩23,647 | ₩23,679 | -7.53% | 8만 |
|---|