시장 데이터를 불러오는 중
전체 종목
Indexperts Yield Focused Fixed Income ETF 과거 주가
Indexperts Yield Focused Fixed Income ETF · YFFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Indexperts Yield Focused Fixed Income ETF · YFFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,614 | ₩12,755 | ₩12,614 | ₩12,755 | +1.11% | 800 |
| 2026.10.08 | ₩12,855 | ₩12,855 | ₩12,771 | ₩12,771 | -0.66% | 700 |
| 2026.10.07 | ₩12,614 | ₩12,721 | ₩12,614 | ₩12,721 | +0.85% | 200 |
| 2026.10.06 | ₩12,788 | ₩12,788 | ₩12,721 | ₩12,721 | -0.52% | 1.5천 |
| 2026.10.05 | ₩12,614 | ₩12,701 | ₩12,587 | ₩12,701 | +0.69% | 1.2만 |
| 2026.10.02 | ₩12,869 | ₩12,869 | ₩12,689 | ₩12,689 | -1.39% | 300 |
| 2026.10.01 | ₩12,719 | ₩12,719 | ₩12,719 | ₩12,719 | 0.00% | 100 |
| 2026.09.30 | ₩12,708 | ₩12,708 | ₩12,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,694 |
| -0.11% |
| 800 |
| 2026.09.29 | ₩12,721 | ₩12,721 | ₩12,721 | ₩12,721 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩12,761 | ₩12,761 | ₩12,761 | ₩12,761 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩12,909 | ₩12,909 | ₩12,909 | ₩12,909 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩12,869 | ₩12,869 | ₩12,869 | ₩12,869 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩12,909 | ₩12,909 | ₩12,870 | ₩12,870 | -0.30% | 500 |
|---|
| 2026.09.22 | ₩12,936 | ₩13,096 | ₩12,936 | ₩13,025 | +0.69% | 8.5천 |
|---|
| 2026.09.21 | ₩12,982 | ₩13,096 | ₩12,882 | ₩12,982 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩13,069 | ₩13,069 | ₩12,949 | ₩12,949 | -0.92% | 600 |
|---|
| 2026.09.17 | ₩13,035 | ₩13,035 | ₩13,035 | ₩13,035 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩12,949 | ₩12,949 | ₩12,949 | ₩12,949 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩13,083 | ₩13,083 | ₩12,962 | ₩12,962 | -0.92% | 1.8천 |
|---|
| 2026.09.14 | ₩12,976 | ₩12,976 | ₩12,802 | ₩12,949 | -0.21% | 1.2천 |
|---|
| 2026.09.11 | ₩13,123 | ₩13,123 | ₩12,976 | ₩12,976 | -1.12% | 500 |
|---|
| 2026.09.10 | ₩12,972 | ₩12,972 | ₩12,972 | ₩12,972 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩13,056 | ₩13,063 | ₩13,056 | ₩13,063 | +0.05% | 400 |
|---|
| 2026.09.08 | ₩13,096 | ₩13,096 | ₩13,096 | ₩13,096 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩13,123 | ₩13,203 | ₩13,123 | ₩13,123 | 0.00% | 6.3천 |
|---|
| 2026.09.03 | ₩13,136 | ₩13,136 | ₩13,136 | ₩13,136 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩13,123 | ₩13,132 | ₩13,123 | ₩13,132 | +0.07% | 1.6천 |
|---|
| 2026.09.01 | ₩13,190 | ₩13,230 | ₩13,110 | ₩13,110 | -0.61% | 2.4천 |
|---|
| 2026.08.31 | ₩13,257 | ₩13,257 | ₩13,152 | ₩13,152 | -0.79% | 200 |
|---|
| 2026.08.28 | ₩13,244 | ₩13,244 | ₩13,150 | ₩13,150 | -0.71% | 1.8천 |
|---|
| 2026.08.27 | ₩13,256 | ₩13,256 | ₩13,256 | ₩13,256 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩13,250 | ₩13,250 | ₩13,250 | ₩13,250 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩13,297 | ₩13,297 | ₩13,297 | ₩13,297 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,218 | ₩13,218 | ₩13,218 | ₩13,218 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩13,297 | ₩13,297 | ₩13,083 | ₩13,190 | -0.81% | 800 |
|---|
| 2026.08.20 | ₩13,190 | ₩13,324 | ₩13,190 | ₩13,193 | +0.02% | 1.6천 |
|---|
| 2026.08.19 | ₩13,250 | ₩13,253 | ₩13,123 | ₩13,253 | +0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩13,210 | ₩13,210 | ₩13,210 | ₩13,210 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩13,084 | ₩13,270 | ₩13,084 | ₩13,203 | +0.91% | 2.6천 |
|---|
| 2026.08.14 | ₩13,150 | ₩13,391 | ₩13,150 | ₩13,230 | +0.61% | 2.6천 |
|---|
| 2026.08.13 | ₩13,377 | ₩13,391 | ₩13,270 | ₩13,270 | -0.80% | 600 |
|---|
| 2026.08.12 | ₩13,244 | ₩13,244 | ₩13,210 | ₩13,210 | -0.25% | 2.8만 |
|---|
| 2026.08.11 | ₩13,136 | ₩13,230 | ₩13,136 | ₩13,230 | +0.71% | 400 |
|---|
| 2026.08.10 | ₩13,183 | ₩13,183 | ₩13,183 | ₩13,183 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩13,297 | ₩13,391 | ₩13,257 | ₩13,257 | -0.30% | 900 |
|---|
| 2026.08.06 | ₩13,230 | ₩13,230 | ₩13,230 | ₩13,230 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩13,136 | ₩13,257 | ₩13,136 | ₩13,257 | +0.92% | 400 |
|---|
| 2026.08.04 | ₩13,203 | ₩13,377 | ₩13,123 | ₩13,265 | +0.47% | 3.9천 |
|---|
| 2026.08.03 | ₩13,069 | ₩13,183 | ₩13,056 | ₩13,183 | +0.87% | 1.7천 |
|---|
| 2026.07.31 | ₩13,154 | ₩13,154 | ₩13,154 | ₩13,154 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩13,234 | ₩13,234 | ₩13,234 | ₩13,234 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩13,229 | ₩13,229 | ₩13,229 | ₩13,229 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩13,177 | ₩13,364 | ₩13,177 | ₩13,364 | +1.42% | 1만 |
|---|
| 2026.07.27 | ₩13,364 | ₩13,364 | ₩13,269 | ₩13,269 | -0.71% | 200 |
|---|
| 2026.07.24 | ₩13,351 | ₩13,351 | ₩13,237 | ₩13,237 | -0.85% | 300 |
|---|
| 2026.07.23 | ₩13,123 | ₩13,203 | ₩13,069 | ₩13,203 | +0.61% | 700 |
|---|
| 2026.07.22 | ₩13,257 | ₩13,257 | ₩13,250 | ₩13,250 | -0.05% | 300 |
|---|
| 2026.07.21 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩13,203 | ₩13,304 | ₩13,203 | ₩13,304 | +0.76% | 400 |
|---|
| 2026.07.17 | ₩13,357 | ₩13,357 | ₩13,331 | ₩13,331 | -0.20% | 400 |
|---|
| 2026.07.16 | ₩13,317 | ₩13,324 | ₩13,190 | ₩13,324 | +0.05% | 1.2천 |
|---|
| 2026.07.15 | ₩13,344 | ₩13,344 | ₩13,344 | ₩13,344 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩13,337 | ₩13,337 | ₩13,337 | ₩13,337 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩13,404 | ₩13,404 | ₩13,277 | ₩13,277 | -0.95% | 1.5천 |
|---|
| 2026.07.10 | ₩13,217 | ₩13,344 | ₩13,217 | ₩13,331 | +0.86% | 2.2천 |
|---|
| 2026.07.09 | ₩13,344 | ₩13,344 | ₩13,344 | ₩13,344 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩13,331 | ₩13,331 | ₩13,331 | ₩13,331 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩13,284 | ₩13,344 | ₩13,284 | ₩13,344 | +0.45% | 2.4천 |
|---|
| 2026.07.06 | ₩13,310 | ₩13,418 | ₩13,270 | ₩13,418 | +0.80% | 4만 |
|---|
| 2026.07.02 | ₩13,511 | ₩13,511 | ₩13,384 | ₩13,384 | -0.94% | 400 |
|---|
| 2026.07.01 | ₩13,397 | ₩13,397 | ₩13,396 | ₩13,396 | -0.01% | 400 |
|---|
| 2026.06.30 | ₩13,392 | ₩13,392 | ₩13,392 | ₩13,392 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩13,438 | ₩13,452 | ₩13,431 | ₩13,452 | +0.11% | 500 |
|---|
| 2026.06.26 | ₩13,391 | ₩13,511 | ₩13,391 | ₩13,511 | +0.90% | 800 |
|---|
| 2026.06.25 | ₩13,491 | ₩13,491 | ₩13,491 | ₩13,491 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩13,351 | ₩13,471 | ₩13,351 | ₩13,471 | +0.90% | 300 |
|---|
| 2026.06.23 | ₩13,397 | ₩13,397 | ₩13,397 | ₩13,397 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩13,284 | ₩13,384 | ₩13,284 | ₩13,384 | +0.76% | 500 |
|---|
| 2026.06.18 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩13,404 | ₩13,404 | ₩13,397 | ₩13,397 | -0.05% | 800 |
|---|
| 2026.06.16 | ₩13,391 | ₩13,464 | ₩13,351 | ₩13,464 | +0.55% | 2.1천 |
|---|
| 2026.06.15 | ₩13,351 | ₩13,424 | ₩13,337 | ₩13,424 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩13,458 | ₩13,458 | ₩13,387 | ₩13,387 | -0.53% | 1천 |
|---|
| 2026.06.11 | ₩13,444 | ₩13,444 | ₩13,431 | ₩13,431 | -0.10% | 200 |
|---|
| 2026.06.10 | ₩13,371 | ₩13,371 | ₩13,341 | ₩13,341 | -0.22% | 1.1천 |
|---|
| 2026.06.09 | ₩13,230 | ₩13,371 | ₩13,230 | ₩13,371 | +1.06% | 4.6천 |
|---|
| 2026.06.08 | ₩13,345 | ₩13,345 | ₩13,345 | ₩13,345 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩13,324 | ₩13,324 | ₩13,324 | ₩13,324 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩13,411 | ₩13,411 | ₩13,404 | ₩13,404 | -0.05% | 500 |
|---|
| 2026.06.03 | ₩13,297 | ₩13,384 | ₩13,297 | ₩13,384 | +0.65% | 100 |
|---|
| 2026.06.02 | ₩13,324 | ₩13,471 | ₩13,284 | ₩13,411 | +0.65% | 1만 |
|---|
| 2026.06.01 | ₩13,310 | ₩13,335 | ₩13,310 | ₩13,335 | +0.18% | 1.9천 |
|---|
| 2026.05.29 | ₩13,337 | ₩13,424 | ₩13,297 | ₩13,424 | +0.65% | 5.8천 |
|---|
| 2026.05.28 | ₩13,391 | ₩13,471 | ₩13,391 | ₩13,411 | +0.15% | 800 |
|---|
| 2026.05.27 | ₩13,458 | ₩13,458 | ₩13,438 | ₩13,438 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩13,424 | ₩13,424 | ₩13,424 | ₩13,424 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩13,177 | ₩13,377 | ₩13,177 | ₩13,324 | +1.12% | 1.1만 |
|---|
| 2026.05.21 | ₩13,297 | ₩13,352 | ₩13,203 | ₩13,352 | +0.41% | 600 |
|---|
| 2026.05.20 | ₩13,351 | ₩13,431 | ₩13,284 | ₩13,348 | -0.02% | 4.1천 |
|---|
| 2026.05.19 | ₩13,217 | ₩13,230 | ₩13,217 | ₩13,230 | +0.10% | 400 |
|---|
| 2026.05.18 | ₩13,404 | ₩13,404 | ₩13,298 | ₩13,298 | -0.79% | 200 |
|---|
| 2026.05.15 | ₩13,317 | ₩13,317 | ₩13,317 | ₩13,317 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩13,525 | ₩13,538 | ₩13,396 | ₩13,396 | -0.95% | 400 |
|---|
| 2026.05.13 | ₩13,404 | ₩13,404 | ₩13,404 | ₩13,404 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩13,397 | ₩13,397 | ₩13,397 | ₩13,397 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩13,337 | ₩13,431 | ₩13,337 | ₩13,431 | +0.70% | 1천 |
|---|
| 2026.05.08 | ₩13,632 | ₩13,632 | ₩13,485 | ₩13,485 | -1.08% | 300 |
|---|
| 2026.05.07 | ₩13,592 | ₩13,632 | ₩13,438 | ₩13,438 | -1.13% | 1.4천 |
|---|
| 2026.05.06 | ₩13,377 | ₩13,495 | ₩13,377 | ₩13,495 | +0.88% | 300 |
|---|
| 2026.05.05 | ₩13,347 | ₩13,525 | ₩13,270 | ₩13,397 | +0.38% | 1.1천 |
|---|
| 2026.05.04 | ₩13,418 | ₩13,418 | ₩13,371 | ₩13,371 | -0.35% | 8.9천 |
|---|
| 2026.05.01 | ₩13,310 | ₩13,420 | ₩13,310 | ₩13,420 | +0.82% | 2.1천 |
|---|
| 2026.04.30 | ₩13,337 | ₩13,424 | ₩13,337 | ₩13,424 | +0.65% | 200 |
|---|
| 2026.04.29 | ₩13,551 | ₩13,551 | ₩13,388 | ₩13,388 | -1.21% | 3.5천 |
|---|
| 2026.04.28 | ₩13,418 | ₩13,511 | ₩13,418 | ₩13,511 | +0.70% | 100 |
|---|
| 2026.04.27 | ₩13,458 | ₩13,672 | ₩13,458 | ₩13,531 | +0.55% | 4.1천 |
|---|
| 2026.04.24 | ₩13,565 | ₩13,565 | ₩13,565 | ₩13,565 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩13,538 | ₩13,538 | ₩13,538 | ₩13,538 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩13,538 | ₩13,685 | ₩13,511 | ₩13,585 | +0.35% | 4.4천 |
|---|
| 2026.04.21 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩13,558 | ₩13,565 | ₩13,525 | ₩13,565 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩13,612 | ₩13,612 | ₩13,605 | ₩13,605 | -0.05% | 200 |
|---|
| 2026.04.16 | ₩13,525 | ₩13,525 | ₩13,525 | ₩13,525 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩13,485 | ₩13,578 | ₩13,458 | ₩13,538 | +0.40% | 2.2만 |
|---|
| 2026.04.14 | ₩13,518 | ₩13,618 | ₩13,518 | ₩13,545 | +0.20% | 6.2천 |
|---|
| 2026.04.13 | ₩13,444 | ₩13,505 | ₩13,444 | ₩13,505 | +0.45% | 700 |
|---|
| 2026.04.10 | ₩13,525 | ₩13,551 | ₩13,466 | ₩13,466 | -0.44% | 2.4천 |
|---|
| 2026.04.09 | ₩13,485 | ₩13,511 | ₩13,485 | ₩13,498 | +0.10% | 1.5천 |
|---|
| 2026.04.08 | ₩13,578 | ₩13,578 | ₩13,458 | ₩13,485 | -0.69% | 5.9천 |
|---|
| 2026.04.07 | ₩13,444 | ₩13,444 | ₩13,418 | ₩13,431 | -0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,444 | ₩13,458 | ₩13,397 | ₩13,397 | -0.35% | 1.8천 |
|---|
| 2026.04.02 | ₩13,471 | ₩13,485 | ₩13,438 | ₩13,438 | -0.25% | 1.6천 |
|---|
| 2026.04.01 | ₩13,404 | ₩13,404 | ₩13,351 | ₩13,400 | -0.03% | 8.8천 |
|---|
| 2026.03.31 | ₩13,408 | ₩13,408 | ₩13,408 | ₩13,408 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩13,345 | ₩13,345 | ₩13,345 | ₩13,345 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩13,337 | ₩13,337 | ₩13,337 | ₩13,337 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩13,284 | ₩13,344 | ₩13,230 | ₩13,331 | +0.35% | 2.3만 |
|---|
| 2026.03.25 | ₩13,377 | ₩13,444 | ₩13,337 | ₩13,444 | +0.50% | 1.5만 |
|---|
| 2026.03.24 | ₩13,297 | ₩13,391 | ₩13,297 | ₩13,377 | +0.60% | 700 |
|---|
| 2026.03.23 | ₩13,404 | ₩13,424 | ₩13,391 | ₩13,423 | +0.14% | 3.4천 |
|---|
| 2026.03.20 | ₩13,377 | ₩13,377 | ₩13,297 | ₩13,297 | -0.60% | 200 |
|---|
| 2026.03.19 | ₩13,525 | ₩13,525 | ₩13,478 | ₩13,478 | -0.35% | 200 |
|---|
| 2026.03.18 | ₩13,538 | ₩13,538 | ₩13,424 | ₩13,424 | -0.84% | 2천 |
|---|
| 2026.03.17 | ₩13,458 | ₩13,525 | ₩13,458 | ₩13,525 | +0.50% | 1.2천 |
|---|
| 2026.03.16 | ₩13,518 | ₩13,565 | ₩13,511 | ₩13,511 | -0.05% | 1.3천 |
|---|
| 2026.03.13 | ₩13,538 | ₩13,538 | ₩13,440 | ₩13,440 | -0.72% | 800 |
|---|
| 2026.03.12 | ₩13,605 | ₩13,605 | ₩13,485 | ₩13,485 | -0.89% | 9.2천 |
|---|
| 2026.03.11 | ₩13,511 | ₩13,565 | ₩13,511 | ₩13,565 | +0.40% | 300 |
|---|
| 2026.03.10 | ₩13,625 | ₩13,625 | ₩13,585 | ₩13,585 | -0.29% | 1.8천 |
|---|
| 2026.03.09 | ₩13,699 | ₩13,699 | ₩13,692 | ₩13,692 | -0.05% | 300 |
|---|
| 2026.03.06 | ₩13,618 | ₩13,618 | ₩13,598 | ₩13,598 | -0.15% | 300 |
|---|
| 2026.03.05 | ₩13,645 | ₩13,652 | ₩13,578 | ₩13,652 | +0.05% | 2.4천 |
|---|
| 2026.03.04 | ₩13,726 | ₩13,726 | ₩13,679 | ₩13,679 | -0.34% | 100 |
|---|
| 2026.03.03 | ₩13,685 | ₩13,699 | ₩13,652 | ₩13,679 | -0.05% | 1.9천 |
|---|
| 2026.03.02 | ₩13,699 | ₩13,699 | ₩13,699 | ₩13,699 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩13,819 | ₩13,819 | ₩13,779 | ₩13,779 | -0.29% | 300 |
|---|
| 2026.02.26 | ₩13,752 | ₩13,752 | ₩13,752 | ₩13,752 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩13,779 | ₩13,779 | ₩13,779 | ₩13,779 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩13,793 | ₩13,793 | ₩13,793 | ₩13,793 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩13,786 | ₩13,786 | ₩13,786 | ₩13,786 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩13,806 | ₩13,806 | ₩13,746 | ₩13,746 | -0.44% | 2.3만 |
|---|
| 2026.02.19 | ₩13,793 | ₩13,806 | ₩13,712 | ₩13,766 | -0.19% | 2.3천 |
|---|
| 2026.02.18 | ₩13,806 | ₩13,806 | ₩13,712 | ₩13,759 | -0.34% | 4.4천 |
|---|
| 2026.02.17 | ₩13,759 | ₩13,759 | ₩13,759 | ₩13,759 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩13,819 | ₩13,833 | ₩13,793 | ₩13,793 | -0.19% | 2천 |
|---|
| 2026.02.12 | ₩13,739 | ₩13,739 | ₩13,739 | ₩13,739 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,667 | ₩13,667 | ₩13,667 | ₩13,667 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩13,712 | ₩13,712 | ₩13,711 | ₩13,711 | -0.01% | 100 |
|---|
| 2026.02.09 | ₩13,685 | ₩13,685 | ₩13,645 | ₩13,652 | -0.24% | 700 |
|---|
| 2026.02.06 | ₩13,649 | ₩13,649 | ₩13,592 | ₩13,625 | -0.18% | 1.2천 |
|---|
| 2026.02.05 | ₩13,632 | ₩13,632 | ₩13,632 | ₩13,632 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩13,900 | ₩13,900 | ₩13,573 | ₩13,573 | -2.35% | 1.3만 |
|---|
| 2026.02.03 | ₩13,585 | ₩13,585 | ₩13,585 | ₩13,585 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩13,588 | ₩13,588 | ₩13,588 | ₩13,588 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩13,659 | ₩13,659 | ₩13,616 | ₩13,616 | -0.31% | 2.4천 |
|---|
| 2026.01.29 | ₩13,632 | ₩13,632 | ₩13,612 | ₩13,612 | -0.15% | 400 |
|---|
| 2026.01.28 | ₩13,652 | ₩13,846 | ₩13,618 | ₩13,665 | +0.10% | 1.7천 |
|---|
| 2026.01.27 | ₩13,679 | ₩13,712 | ₩13,661 | ₩13,661 | -0.13% | 500 |
|---|
| 2026.01.26 | ₩13,659 | ₩13,659 | ₩13,659 | ₩13,659 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩13,645 | ₩13,664 | ₩13,645 | ₩13,664 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩13,578 | ₩13,632 | ₩13,565 | ₩13,632 | +0.39% | 800 |
|---|
| 2026.01.21 | ₩13,625 | ₩13,625 | ₩13,625 | ₩13,625 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩13,632 | ₩13,632 | ₩13,572 | ₩13,572 | -0.44% | 1.5천 |
|---|
| 2026.01.16 | ₩13,726 | ₩13,726 | ₩13,651 | ₩13,651 | -0.55% | 200 |
|---|
| 2026.01.15 | ₩13,726 | ₩13,726 | ₩13,679 | ₩13,679 | -0.34% | 700 |
|---|
| 2026.01.14 | ₩13,712 | ₩13,712 | ₩13,645 | ₩13,679 | -0.24% | 2.9천 |
|---|
| 2026.01.13 | ₩13,712 | ₩13,712 | ₩13,605 | ₩13,659 | -0.39% | 600 |
|---|
| 2026.01.12 | ₩13,671 | ₩13,671 | ₩13,632 | ₩13,632 | -0.28% | 500 |
|---|
| 2026.01.09 | ₩13,652 | ₩13,652 | ₩13,652 | ₩13,652 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩13,659 | ₩13,699 | ₩13,652 | ₩13,652 | -0.05% | 1.3만 |
|---|
| 2026.01.07 | ₩13,712 | ₩13,712 | ₩13,665 | ₩13,665 | -0.34% | 100 |
|---|
| 2026.01.06 | ₩13,645 | ₩13,645 | ₩13,645 | ₩13,645 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩13,699 | ₩13,699 | ₩13,652 | ₩13,652 | -0.34% | 300 |
|---|
| 2026.01.02 | ₩13,625 | ₩13,625 | ₩13,625 | ₩13,625 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩13,625 | ₩13,625 | ₩13,625 | ₩13,625 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩13,685 | ₩13,685 | ₩13,605 | ₩13,652 | -0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩13,766 | ₩13,766 | ₩13,739 | ₩13,739 | -0.19% | 1.1천 |
|---|
| 2025.12.26 | ₩13,726 | ₩13,726 | ₩13,705 | ₩13,705 | -0.15% | 5.6천 |
|---|
| 2025.12.24 | ₩13,739 | ₩13,739 | ₩13,692 | ₩13,692 | -0.34% | 3.8천 |
|---|
| 2025.12.23 | ₩13,618 | ₩13,652 | ₩13,618 | ₩13,652 | +0.25% | 4.5천 |
|---|
| 2025.12.22 | ₩13,605 | ₩13,699 | ₩13,592 | ₩13,652 | +0.34% | 1.2천 |
|---|
| 2025.12.19 | ₩13,712 | ₩13,712 | ₩13,632 | ₩13,632 | -0.59% | 500 |
|---|
| 2025.12.18 | ₩13,699 | ₩13,699 | ₩13,699 | ₩13,699 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩13,685 | ₩13,685 | ₩13,605 | ₩13,645 | -0.29% | 1.1천 |
|---|
| 2025.12.16 | ₩13,652 | ₩13,652 | ₩13,645 | ₩13,652 | 0.00% | 1.5만 |
|---|
| 2025.12.15 | ₩13,665 | ₩13,665 | ₩13,618 | ₩13,645 | -0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩13,605 | ₩13,632 | ₩13,605 | ₩13,632 | +0.20% | 2천 |
|---|
| 2025.12.11 | ₩13,685 | ₩13,685 | ₩13,672 | ₩13,672 | -0.10% | 2.8천 |
|---|
| 2025.12.10 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩13,592 | ₩13,592 | ₩13,582 | ₩13,582 | -0.07% | 400 |
|---|
| 2025.12.08 | ₩13,605 | ₩13,605 | ₩13,605 | ₩13,605 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩13,684 | ₩13,684 | ₩13,618 | ₩13,632 | -0.38% | 5.1천 |
|---|
| 2025.12.04 | ₩13,640 | ₩13,640 | ₩13,640 | ₩13,640 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩13,685 | ₩13,685 | ₩13,685 | ₩13,685 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩13,685 | ₩13,685 | ₩13,659 | ₩13,659 | -0.20% | 400 |
|---|
| 2025.12.01 | ₩13,645 | ₩13,645 | ₩13,625 | ₩13,625 | -0.15% | 1.6만 |
|---|
| 2025.11.28 | ₩13,685 | ₩13,685 | ₩13,685 | ₩13,685 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩13,712 | ₩13,726 | ₩13,712 | ₩13,726 | +0.10% | 4.4천 |
|---|
| 2025.11.25 | ₩13,687 | ₩13,739 | ₩13,687 | ₩13,739 | +0.38% | 400 |
|---|
| 2025.11.24 | ₩13,647 | ₩13,710 | ₩13,647 | ₩13,710 | +0.46% | 400 |
|---|
| 2025.11.21 | ₩13,712 | ₩13,712 | ₩13,685 | ₩13,685 | -0.20% | 200 |
|---|
| 2025.11.20 | ₩13,645 | ₩13,645 | ₩13,632 | ₩13,632 | -0.10% | 200 |
|---|
| 2025.11.19 | ₩13,632 | ₩13,659 | ₩13,605 | ₩13,605 | -0.20% | 4.2천 |
|---|
| 2025.11.18 | ₩13,632 | ₩13,632 | ₩13,632 | ₩13,632 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩13,618 | ₩13,618 | ₩13,618 | ₩13,618 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩13,659 | ₩13,659 | ₩13,618 | ₩13,618 | -0.29% | 2.3천 |
|---|
| 2025.11.12 | ₩13,672 | ₩13,726 | ₩13,672 | ₩13,705 | +0.24% | 900 |
|---|
| 2025.11.11 | ₩13,659 | ₩13,699 | ₩13,618 | ₩13,639 | -0.15% | 3.5만 |
|---|
| 2025.11.10 | ₩13,645 | ₩13,645 | ₩13,612 | ₩13,612 | -0.25% | 2.1만 |
|---|
| 2025.11.07 | ₩13,639 | ₩13,639 | ₩13,639 | ₩13,639 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩13,645 | ₩13,672 | ₩13,618 | ₩13,645 | 0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩13,592 | ₩13,592 | ₩13,572 | ₩13,572 | -0.15% | 700 |
|---|
| 2025.11.04 | ₩13,645 | ₩13,645 | ₩13,625 | ₩13,625 | -0.15% | 4.7만 |
|---|
| 2025.11.03 | ₩13,672 | ₩13,672 | ₩13,625 | ₩13,625 | -0.34% | 200 |
|---|
| 2025.10.31 | ₩13,699 | ₩13,699 | ₩13,659 | ₩13,659 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩13,726 | ₩13,739 | ₩13,685 | ₩13,685 | -0.29% | 1천 |
|---|
| 2025.10.29 | ₩13,739 | ₩13,739 | ₩13,739 | ₩13,739 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩13,846 | ₩13,866 | ₩13,846 | ₩13,866 | +0.15% | 3.1천 |
|---|
| 2025.10.27 | ₩13,819 | ₩13,859 | ₩13,819 | ₩13,819 | 0.00% | 500 |
|---|
| 2025.10.24 | ₩13,819 | ₩13,819 | ₩13,815 | ₩13,815 | -0.03% | 200 |
|---|
| 2025.10.23 | ₩13,779 | ₩13,779 | ₩13,779 | ₩13,779 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩13,766 | ₩13,806 | ₩13,766 | ₩13,806 | +0.29% | 2.1만 |
|---|
| 2025.10.20 | ₩13,779 | ₩13,779 | ₩13,779 | ₩13,779 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩13,805 | ₩13,805 | ₩13,759 | ₩13,759 | -0.33% | 300 |
|---|
| 2025.10.16 | ₩13,766 | ₩13,833 | ₩13,766 | ₩13,794 | +0.20% | 1.5천 |
|---|
| 2025.10.15 | ₩13,705 | ₩13,705 | ₩13,705 | ₩13,705 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩13,732 | ₩13,732 | ₩13,732 | ₩13,732 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩13,699 | ₩13,732 | ₩13,699 | ₩13,732 | +0.24% | 5.4천 |
|---|
| 2025.10.10 | ₩13,712 | ₩13,752 | ₩13,695 | ₩13,699 | -0.10% | 2.7천 |
|---|