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 | ₩12,582 | ₩12,722 | ₩12,582 | ₩12,722 | +1.11% | 800 |
| 2026.10.08 | ₩12,822 | ₩12,822 | ₩12,738 | ₩12,738 | -0.66% | 700 |
| 2026.10.07 | ₩12,582 | ₩12,688 | ₩12,582 | ₩12,688 | +0.85% | 200 |
| 2026.10.06 | ₩12,755 | ₩12,755 | ₩12,688 | ₩12,688 | -0.52% | 1.5천 |
| 2026.10.05 | ₩12,582 | ₩12,668 | ₩12,555 | ₩12,668 | +0.69% | 1.2만 |
| 2026.10.02 | ₩12,835 | ₩12,835 | ₩12,656 | ₩12,656 | -1.39% | 300 |
| 2026.10.01 | ₩12,686 | ₩12,686 | ₩12,686 | ₩12,686 | 0.00% | 100 |
| 2026.09.30 | ₩12,675 | ₩12,675 | ₩12,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,662 |
| -0.11% |
| 800 |
| 2026.09.29 | ₩12,688 | ₩12,688 | ₩12,688 | ₩12,688 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩12,728 | ₩12,728 | ₩12,728 | ₩12,728 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩12,875 | ₩12,875 | ₩12,875 | ₩12,875 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩12,835 | ₩12,835 | ₩12,835 | ₩12,835 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩12,875 | ₩12,875 | ₩12,837 | ₩12,837 | -0.30% | 500 |
|---|
| 2026.09.22 | ₩12,902 | ₩13,062 | ₩12,902 | ₩12,992 | +0.69% | 8.5천 |
|---|
| 2026.09.21 | ₩12,949 | ₩13,062 | ₩12,849 | ₩12,949 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩13,036 | ₩13,036 | ₩12,915 | ₩12,915 | -0.92% | 600 |
|---|
| 2026.09.17 | ₩13,001 | ₩13,001 | ₩13,001 | ₩13,001 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩12,915 | ₩12,915 | ₩12,915 | ₩12,915 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩13,049 | ₩13,049 | ₩12,929 | ₩12,929 | -0.92% | 1.8천 |
|---|
| 2026.09.14 | ₩12,942 | ₩12,942 | ₩12,769 | ₩12,915 | -0.21% | 1.2천 |
|---|
| 2026.09.11 | ₩13,089 | ₩13,089 | ₩12,942 | ₩12,942 | -1.12% | 500 |
|---|
| 2026.09.10 | ₩12,938 | ₩12,938 | ₩12,938 | ₩12,938 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩13,022 | ₩13,029 | ₩13,022 | ₩13,029 | +0.05% | 400 |
|---|
| 2026.09.08 | ₩13,062 | ₩13,062 | ₩13,062 | ₩13,062 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩13,089 | ₩13,169 | ₩13,089 | ₩13,089 | 0.00% | 6.3천 |
|---|
| 2026.09.03 | ₩13,102 | ₩13,102 | ₩13,102 | ₩13,102 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩13,089 | ₩13,098 | ₩13,089 | ₩13,098 | +0.07% | 1.6천 |
|---|
| 2026.09.01 | ₩13,156 | ₩13,196 | ₩13,076 | ₩13,076 | -0.61% | 2.4천 |
|---|
| 2026.08.31 | ₩13,223 | ₩13,223 | ₩13,118 | ₩13,118 | -0.79% | 200 |
|---|
| 2026.08.28 | ₩13,209 | ₩13,209 | ₩13,116 | ₩13,116 | -0.71% | 1.8천 |
|---|
| 2026.08.27 | ₩13,221 | ₩13,221 | ₩13,221 | ₩13,221 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩13,216 | ₩13,216 | ₩13,216 | ₩13,216 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩13,263 | ₩13,263 | ₩13,263 | ₩13,263 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,184 | ₩13,184 | ₩13,184 | ₩13,184 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩13,263 | ₩13,263 | ₩13,049 | ₩13,156 | -0.81% | 800 |
|---|
| 2026.08.20 | ₩13,156 | ₩13,289 | ₩13,156 | ₩13,159 | +0.02% | 1.6천 |
|---|
| 2026.08.19 | ₩13,216 | ₩13,219 | ₩13,089 | ₩13,219 | +0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩13,176 | ₩13,176 | ₩13,176 | ₩13,176 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩13,050 | ₩13,236 | ₩13,050 | ₩13,169 | +0.91% | 2.6천 |
|---|
| 2026.08.14 | ₩13,116 | ₩13,356 | ₩13,116 | ₩13,196 | +0.61% | 2.6천 |
|---|
| 2026.08.13 | ₩13,343 | ₩13,356 | ₩13,236 | ₩13,236 | -0.80% | 600 |
|---|
| 2026.08.12 | ₩13,209 | ₩13,209 | ₩13,176 | ₩13,176 | -0.25% | 2.8만 |
|---|
| 2026.08.11 | ₩13,102 | ₩13,196 | ₩13,102 | ₩13,196 | +0.71% | 400 |
|---|
| 2026.08.10 | ₩13,149 | ₩13,149 | ₩13,149 | ₩13,149 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩13,263 | ₩13,356 | ₩13,223 | ₩13,223 | -0.30% | 900 |
|---|
| 2026.08.06 | ₩13,196 | ₩13,196 | ₩13,196 | ₩13,196 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩13,102 | ₩13,223 | ₩13,102 | ₩13,223 | +0.92% | 400 |
|---|
| 2026.08.04 | ₩13,169 | ₩13,343 | ₩13,089 | ₩13,231 | +0.47% | 3.9천 |
|---|
| 2026.08.03 | ₩13,036 | ₩13,149 | ₩13,022 | ₩13,149 | +0.87% | 1.7천 |
|---|
| 2026.07.31 | ₩13,120 | ₩13,120 | ₩13,120 | ₩13,120 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩13,200 | ₩13,200 | ₩13,200 | ₩13,200 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩13,195 | ₩13,195 | ₩13,195 | ₩13,195 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩13,143 | ₩13,329 | ₩13,143 | ₩13,329 | +1.42% | 1만 |
|---|
| 2026.07.27 | ₩13,329 | ₩13,329 | ₩13,235 | ₩13,235 | -0.71% | 200 |
|---|
| 2026.07.24 | ₩13,316 | ₩13,316 | ₩13,203 | ₩13,203 | -0.85% | 300 |
|---|
| 2026.07.23 | ₩13,089 | ₩13,169 | ₩13,036 | ₩13,169 | +0.61% | 700 |
|---|
| 2026.07.22 | ₩13,223 | ₩13,223 | ₩13,216 | ₩13,216 | -0.05% | 300 |
|---|
| 2026.07.21 | ₩13,243 | ₩13,243 | ₩13,243 | ₩13,243 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩13,169 | ₩13,269 | ₩13,169 | ₩13,269 | +0.76% | 400 |
|---|
| 2026.07.17 | ₩13,323 | ₩13,323 | ₩13,296 | ₩13,296 | -0.20% | 400 |
|---|
| 2026.07.16 | ₩13,283 | ₩13,289 | ₩13,156 | ₩13,289 | +0.05% | 1.2천 |
|---|
| 2026.07.15 | ₩13,309 | ₩13,309 | ₩13,309 | ₩13,309 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩13,370 | ₩13,370 | ₩13,243 | ₩13,243 | -0.95% | 1.5천 |
|---|
| 2026.07.10 | ₩13,183 | ₩13,309 | ₩13,183 | ₩13,296 | +0.86% | 2.2천 |
|---|
| 2026.07.09 | ₩13,309 | ₩13,309 | ₩13,309 | ₩13,309 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩13,296 | ₩13,296 | ₩13,296 | ₩13,296 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩13,249 | ₩13,309 | ₩13,249 | ₩13,309 | +0.45% | 2.4천 |
|---|
| 2026.07.06 | ₩13,276 | ₩13,383 | ₩13,236 | ₩13,383 | +0.80% | 4만 |
|---|
| 2026.07.02 | ₩13,476 | ₩13,476 | ₩13,350 | ₩13,350 | -0.94% | 400 |
|---|
| 2026.07.01 | ₩13,363 | ₩13,363 | ₩13,362 | ₩13,362 | -0.01% | 400 |
|---|
| 2026.06.30 | ₩13,358 | ₩13,358 | ₩13,358 | ₩13,358 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩13,403 | ₩13,418 | ₩13,396 | ₩13,418 | +0.11% | 500 |
|---|
| 2026.06.26 | ₩13,356 | ₩13,476 | ₩13,356 | ₩13,476 | +0.90% | 800 |
|---|
| 2026.06.25 | ₩13,456 | ₩13,456 | ₩13,456 | ₩13,456 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩13,316 | ₩13,436 | ₩13,316 | ₩13,436 | +0.90% | 300 |
|---|
| 2026.06.23 | ₩13,363 | ₩13,363 | ₩13,363 | ₩13,363 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩13,249 | ₩13,350 | ₩13,249 | ₩13,350 | +0.76% | 500 |
|---|
| 2026.06.18 | ₩13,443 | ₩13,443 | ₩13,443 | ₩13,443 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩13,370 | ₩13,370 | ₩13,363 | ₩13,363 | -0.05% | 800 |
|---|
| 2026.06.16 | ₩13,356 | ₩13,430 | ₩13,316 | ₩13,430 | +0.55% | 2.1천 |
|---|
| 2026.06.15 | ₩13,316 | ₩13,390 | ₩13,303 | ₩13,390 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩13,423 | ₩13,423 | ₩13,352 | ₩13,352 | -0.53% | 1천 |
|---|
| 2026.06.11 | ₩13,410 | ₩13,410 | ₩13,396 | ₩13,396 | -0.10% | 200 |
|---|
| 2026.06.10 | ₩13,336 | ₩13,336 | ₩13,307 | ₩13,307 | -0.22% | 1.1천 |
|---|
| 2026.06.09 | ₩13,196 | ₩13,336 | ₩13,196 | ₩13,336 | +1.06% | 4.6천 |
|---|
| 2026.06.08 | ₩13,311 | ₩13,311 | ₩13,311 | ₩13,311 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩13,289 | ₩13,289 | ₩13,289 | ₩13,289 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩13,376 | ₩13,376 | ₩13,370 | ₩13,370 | -0.05% | 500 |
|---|
| 2026.06.03 | ₩13,263 | ₩13,350 | ₩13,263 | ₩13,350 | +0.65% | 100 |
|---|
| 2026.06.02 | ₩13,289 | ₩13,436 | ₩13,249 | ₩13,376 | +0.65% | 1만 |
|---|
| 2026.06.01 | ₩13,276 | ₩13,300 | ₩13,276 | ₩13,300 | +0.18% | 1.9천 |
|---|
| 2026.05.29 | ₩13,303 | ₩13,390 | ₩13,263 | ₩13,390 | +0.65% | 5.8천 |
|---|
| 2026.05.28 | ₩13,356 | ₩13,436 | ₩13,356 | ₩13,376 | +0.15% | 800 |
|---|
| 2026.05.27 | ₩13,423 | ₩13,423 | ₩13,403 | ₩13,403 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩13,390 | ₩13,390 | ₩13,390 | ₩13,390 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩13,143 | ₩13,343 | ₩13,143 | ₩13,289 | +1.12% | 1.1만 |
|---|
| 2026.05.21 | ₩13,263 | ₩13,317 | ₩13,169 | ₩13,317 | +0.41% | 600 |
|---|
| 2026.05.20 | ₩13,316 | ₩13,396 | ₩13,249 | ₩13,313 | -0.02% | 4.1천 |
|---|
| 2026.05.19 | ₩13,183 | ₩13,196 | ₩13,183 | ₩13,196 | +0.10% | 400 |
|---|
| 2026.05.18 | ₩13,370 | ₩13,370 | ₩13,264 | ₩13,264 | -0.79% | 200 |
|---|
| 2026.05.15 | ₩13,283 | ₩13,283 | ₩13,283 | ₩13,283 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩13,490 | ₩13,503 | ₩13,362 | ₩13,362 | -0.95% | 400 |
|---|
| 2026.05.13 | ₩13,370 | ₩13,370 | ₩13,370 | ₩13,370 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩13,363 | ₩13,363 | ₩13,363 | ₩13,363 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩13,303 | ₩13,396 | ₩13,303 | ₩13,396 | +0.70% | 1천 |
|---|
| 2026.05.08 | ₩13,597 | ₩13,597 | ₩13,450 | ₩13,450 | -1.08% | 300 |
|---|
| 2026.05.07 | ₩13,557 | ₩13,597 | ₩13,403 | ₩13,403 | -1.13% | 1.4천 |
|---|
| 2026.05.06 | ₩13,343 | ₩13,460 | ₩13,343 | ₩13,460 | +0.88% | 300 |
|---|
| 2026.05.05 | ₩13,312 | ₩13,490 | ₩13,236 | ₩13,363 | +0.38% | 1.1천 |
|---|
| 2026.05.04 | ₩13,383 | ₩13,383 | ₩13,336 | ₩13,336 | -0.35% | 8.9천 |
|---|
| 2026.05.01 | ₩13,276 | ₩13,386 | ₩13,276 | ₩13,386 | +0.82% | 2.1천 |
|---|
| 2026.04.30 | ₩13,303 | ₩13,390 | ₩13,303 | ₩13,390 | +0.65% | 200 |
|---|
| 2026.04.29 | ₩13,516 | ₩13,516 | ₩13,354 | ₩13,354 | -1.21% | 3.5천 |
|---|
| 2026.04.28 | ₩13,383 | ₩13,476 | ₩13,383 | ₩13,476 | +0.70% | 100 |
|---|
| 2026.04.27 | ₩13,423 | ₩13,637 | ₩13,423 | ₩13,496 | +0.55% | 4.1천 |
|---|
| 2026.04.24 | ₩13,530 | ₩13,530 | ₩13,530 | ₩13,530 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩13,503 | ₩13,503 | ₩13,503 | ₩13,503 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩13,503 | ₩13,650 | ₩13,476 | ₩13,550 | +0.35% | 4.4천 |
|---|
| 2026.04.21 | ₩13,496 | ₩13,496 | ₩13,496 | ₩13,496 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩13,523 | ₩13,530 | ₩13,490 | ₩13,530 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩13,577 | ₩13,577 | ₩13,570 | ₩13,570 | -0.05% | 200 |
|---|
| 2026.04.16 | ₩13,490 | ₩13,490 | ₩13,490 | ₩13,490 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩13,450 | ₩13,543 | ₩13,423 | ₩13,503 | +0.40% | 2.2만 |
|---|
| 2026.04.14 | ₩13,483 | ₩13,583 | ₩13,483 | ₩13,510 | +0.20% | 6.2천 |
|---|
| 2026.04.13 | ₩13,410 | ₩13,470 | ₩13,410 | ₩13,470 | +0.45% | 700 |
|---|
| 2026.04.10 | ₩13,490 | ₩13,516 | ₩13,431 | ₩13,431 | -0.44% | 2.4천 |
|---|
| 2026.04.09 | ₩13,450 | ₩13,476 | ₩13,450 | ₩13,463 | +0.10% | 1.5천 |
|---|
| 2026.04.08 | ₩13,543 | ₩13,543 | ₩13,423 | ₩13,450 | -0.69% | 5.9천 |
|---|
| 2026.04.07 | ₩13,410 | ₩13,410 | ₩13,383 | ₩13,396 | -0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,410 | ₩13,423 | ₩13,363 | ₩13,363 | -0.35% | 1.8천 |
|---|
| 2026.04.02 | ₩13,436 | ₩13,450 | ₩13,403 | ₩13,403 | -0.25% | 1.6천 |
|---|
| 2026.04.01 | ₩13,370 | ₩13,370 | ₩13,316 | ₩13,366 | -0.03% | 8.8천 |
|---|
| 2026.03.31 | ₩13,374 | ₩13,374 | ₩13,374 | ₩13,374 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩13,311 | ₩13,311 | ₩13,311 | ₩13,311 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩13,249 | ₩13,309 | ₩13,196 | ₩13,296 | +0.35% | 2.3만 |
|---|
| 2026.03.25 | ₩13,343 | ₩13,410 | ₩13,303 | ₩13,410 | +0.50% | 1.5만 |
|---|
| 2026.03.24 | ₩13,263 | ₩13,356 | ₩13,263 | ₩13,343 | +0.60% | 700 |
|---|
| 2026.03.23 | ₩13,370 | ₩13,390 | ₩13,356 | ₩13,388 | +0.14% | 3.4천 |
|---|
| 2026.03.20 | ₩13,343 | ₩13,343 | ₩13,263 | ₩13,263 | -0.60% | 200 |
|---|
| 2026.03.19 | ₩13,490 | ₩13,490 | ₩13,443 | ₩13,443 | -0.35% | 200 |
|---|
| 2026.03.18 | ₩13,503 | ₩13,503 | ₩13,390 | ₩13,390 | -0.84% | 2천 |
|---|
| 2026.03.17 | ₩13,423 | ₩13,490 | ₩13,423 | ₩13,490 | +0.50% | 1.2천 |
|---|
| 2026.03.16 | ₩13,483 | ₩13,530 | ₩13,476 | ₩13,476 | -0.05% | 1.3천 |
|---|
| 2026.03.13 | ₩13,503 | ₩13,503 | ₩13,406 | ₩13,406 | -0.72% | 800 |
|---|
| 2026.03.12 | ₩13,570 | ₩13,570 | ₩13,450 | ₩13,450 | -0.89% | 9.2천 |
|---|
| 2026.03.11 | ₩13,476 | ₩13,530 | ₩13,476 | ₩13,530 | +0.40% | 300 |
|---|
| 2026.03.10 | ₩13,590 | ₩13,590 | ₩13,550 | ₩13,550 | -0.29% | 1.8천 |
|---|
| 2026.03.09 | ₩13,663 | ₩13,663 | ₩13,657 | ₩13,657 | -0.05% | 300 |
|---|
| 2026.03.06 | ₩13,583 | ₩13,583 | ₩13,563 | ₩13,563 | -0.15% | 300 |
|---|
| 2026.03.05 | ₩13,610 | ₩13,617 | ₩13,543 | ₩13,617 | +0.05% | 2.4천 |
|---|
| 2026.03.04 | ₩13,690 | ₩13,690 | ₩13,643 | ₩13,643 | -0.34% | 100 |
|---|
| 2026.03.03 | ₩13,650 | ₩13,663 | ₩13,617 | ₩13,643 | -0.05% | 1.9천 |
|---|
| 2026.03.02 | ₩13,663 | ₩13,663 | ₩13,663 | ₩13,663 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩13,784 | ₩13,784 | ₩13,744 | ₩13,744 | -0.29% | 300 |
|---|
| 2026.02.26 | ₩13,717 | ₩13,717 | ₩13,717 | ₩13,717 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩13,757 | ₩13,757 | ₩13,757 | ₩13,757 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩13,770 | ₩13,770 | ₩13,710 | ₩13,710 | -0.44% | 2.3만 |
|---|
| 2026.02.19 | ₩13,757 | ₩13,770 | ₩13,677 | ₩13,730 | -0.19% | 2.3천 |
|---|
| 2026.02.18 | ₩13,770 | ₩13,770 | ₩13,677 | ₩13,723 | -0.34% | 4.4천 |
|---|
| 2026.02.17 | ₩13,723 | ₩13,723 | ₩13,723 | ₩13,723 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩13,784 | ₩13,797 | ₩13,757 | ₩13,757 | -0.19% | 2천 |
|---|
| 2026.02.12 | ₩13,703 | ₩13,703 | ₩13,703 | ₩13,703 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,631 | ₩13,631 | ₩13,631 | ₩13,631 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩13,677 | ₩13,677 | ₩13,675 | ₩13,675 | -0.01% | 100 |
|---|
| 2026.02.09 | ₩13,650 | ₩13,650 | ₩13,610 | ₩13,617 | -0.24% | 700 |
|---|
| 2026.02.06 | ₩13,614 | ₩13,614 | ₩13,557 | ₩13,590 | -0.18% | 1.2천 |
|---|
| 2026.02.05 | ₩13,597 | ₩13,597 | ₩13,597 | ₩13,597 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩13,864 | ₩13,864 | ₩13,538 | ₩13,538 | -2.35% | 1.3만 |
|---|
| 2026.02.03 | ₩13,550 | ₩13,550 | ₩13,550 | ₩13,550 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩13,553 | ₩13,553 | ₩13,553 | ₩13,553 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩13,623 | ₩13,623 | ₩13,581 | ₩13,581 | -0.31% | 2.4천 |
|---|
| 2026.01.29 | ₩13,597 | ₩13,597 | ₩13,577 | ₩13,577 | -0.15% | 400 |
|---|
| 2026.01.28 | ₩13,617 | ₩13,810 | ₩13,583 | ₩13,630 | +0.10% | 1.7천 |
|---|
| 2026.01.27 | ₩13,643 | ₩13,677 | ₩13,626 | ₩13,626 | -0.13% | 500 |
|---|
| 2026.01.26 | ₩13,623 | ₩13,623 | ₩13,623 | ₩13,623 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩13,610 | ₩13,629 | ₩13,610 | ₩13,629 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩13,543 | ₩13,597 | ₩13,530 | ₩13,597 | +0.39% | 800 |
|---|
| 2026.01.21 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩13,597 | ₩13,597 | ₩13,537 | ₩13,537 | -0.44% | 1.5천 |
|---|
| 2026.01.16 | ₩13,690 | ₩13,690 | ₩13,615 | ₩13,615 | -0.55% | 200 |
|---|
| 2026.01.15 | ₩13,690 | ₩13,690 | ₩13,643 | ₩13,643 | -0.34% | 700 |
|---|
| 2026.01.14 | ₩13,677 | ₩13,677 | ₩13,610 | ₩13,643 | -0.24% | 2.9천 |
|---|
| 2026.01.13 | ₩13,677 | ₩13,677 | ₩13,570 | ₩13,623 | -0.39% | 600 |
|---|
| 2026.01.12 | ₩13,635 | ₩13,635 | ₩13,597 | ₩13,597 | -0.28% | 500 |
|---|
| 2026.01.09 | ₩13,617 | ₩13,617 | ₩13,617 | ₩13,617 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩13,623 | ₩13,663 | ₩13,617 | ₩13,617 | -0.05% | 1.3만 |
|---|
| 2026.01.07 | ₩13,677 | ₩13,677 | ₩13,630 | ₩13,630 | -0.34% | 100 |
|---|
| 2026.01.06 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩13,663 | ₩13,663 | ₩13,617 | ₩13,617 | -0.34% | 300 |
|---|
| 2026.01.02 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩13,590 | ₩13,590 | ₩13,590 | ₩13,590 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩13,650 | ₩13,650 | ₩13,570 | ₩13,617 | -0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩13,730 | ₩13,730 | ₩13,703 | ₩13,703 | -0.19% | 1.1천 |
|---|
| 2025.12.26 | ₩13,690 | ₩13,690 | ₩13,670 | ₩13,670 | -0.15% | 5.6천 |
|---|
| 2025.12.24 | ₩13,703 | ₩13,703 | ₩13,657 | ₩13,657 | -0.34% | 3.8천 |
|---|
| 2025.12.23 | ₩13,583 | ₩13,617 | ₩13,583 | ₩13,617 | +0.25% | 4.5천 |
|---|
| 2025.12.22 | ₩13,570 | ₩13,663 | ₩13,557 | ₩13,617 | +0.34% | 1.2천 |
|---|
| 2025.12.19 | ₩13,677 | ₩13,677 | ₩13,597 | ₩13,597 | -0.59% | 500 |
|---|
| 2025.12.18 | ₩13,663 | ₩13,663 | ₩13,663 | ₩13,663 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩13,650 | ₩13,650 | ₩13,570 | ₩13,610 | -0.29% | 1.1천 |
|---|
| 2025.12.16 | ₩13,617 | ₩13,617 | ₩13,610 | ₩13,617 | 0.00% | 1.5만 |
|---|
| 2025.12.15 | ₩13,630 | ₩13,630 | ₩13,583 | ₩13,610 | -0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩13,570 | ₩13,597 | ₩13,570 | ₩13,597 | +0.20% | 2천 |
|---|
| 2025.12.11 | ₩13,650 | ₩13,650 | ₩13,637 | ₩13,637 | -0.10% | 2.8천 |
|---|
| 2025.12.10 | ₩13,643 | ₩13,643 | ₩13,643 | ₩13,643 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩13,557 | ₩13,557 | ₩13,547 | ₩13,547 | -0.07% | 400 |
|---|
| 2025.12.08 | ₩13,570 | ₩13,570 | ₩13,570 | ₩13,570 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩13,649 | ₩13,649 | ₩13,583 | ₩13,597 | -0.38% | 5.1천 |
|---|
| 2025.12.04 | ₩13,605 | ₩13,605 | ₩13,605 | ₩13,605 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩13,650 | ₩13,650 | ₩13,623 | ₩13,623 | -0.20% | 400 |
|---|
| 2025.12.01 | ₩13,610 | ₩13,610 | ₩13,590 | ₩13,590 | -0.15% | 1.6만 |
|---|
| 2025.11.28 | ₩13,650 | ₩13,650 | ₩13,650 | ₩13,650 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩13,677 | ₩13,690 | ₩13,677 | ₩13,690 | +0.10% | 4.4천 |
|---|
| 2025.11.25 | ₩13,651 | ₩13,703 | ₩13,651 | ₩13,703 | +0.38% | 400 |
|---|
| 2025.11.24 | ₩13,611 | ₩13,674 | ₩13,611 | ₩13,674 | +0.46% | 400 |
|---|
| 2025.11.21 | ₩13,677 | ₩13,677 | ₩13,650 | ₩13,650 | -0.20% | 200 |
|---|
| 2025.11.20 | ₩13,610 | ₩13,610 | ₩13,597 | ₩13,597 | -0.10% | 200 |
|---|
| 2025.11.19 | ₩13,597 | ₩13,623 | ₩13,570 | ₩13,570 | -0.20% | 4.2천 |
|---|
| 2025.11.18 | ₩13,597 | ₩13,597 | ₩13,597 | ₩13,597 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩13,577 | ₩13,577 | ₩13,577 | ₩13,577 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩13,623 | ₩13,623 | ₩13,583 | ₩13,583 | -0.29% | 2.3천 |
|---|
| 2025.11.12 | ₩13,637 | ₩13,690 | ₩13,637 | ₩13,670 | +0.24% | 900 |
|---|
| 2025.11.11 | ₩13,623 | ₩13,663 | ₩13,583 | ₩13,603 | -0.15% | 3.5만 |
|---|
| 2025.11.10 | ₩13,610 | ₩13,610 | ₩13,577 | ₩13,577 | -0.25% | 2.1만 |
|---|
| 2025.11.07 | ₩13,603 | ₩13,603 | ₩13,603 | ₩13,603 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩13,610 | ₩13,637 | ₩13,583 | ₩13,610 | 0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩13,557 | ₩13,557 | ₩13,537 | ₩13,537 | -0.15% | 700 |
|---|
| 2025.11.04 | ₩13,610 | ₩13,610 | ₩13,590 | ₩13,590 | -0.15% | 4.7만 |
|---|
| 2025.11.03 | ₩13,637 | ₩13,637 | ₩13,590 | ₩13,590 | -0.34% | 200 |
|---|
| 2025.10.31 | ₩13,663 | ₩13,663 | ₩13,623 | ₩13,623 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩13,690 | ₩13,703 | ₩13,650 | ₩13,650 | -0.29% | 1천 |
|---|
| 2025.10.29 | ₩13,703 | ₩13,703 | ₩13,703 | ₩13,703 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩13,810 | ₩13,830 | ₩13,810 | ₩13,830 | +0.15% | 3.1천 |
|---|
| 2025.10.27 | ₩13,784 | ₩13,824 | ₩13,784 | ₩13,784 | 0.00% | 500 |
|---|
| 2025.10.24 | ₩13,784 | ₩13,784 | ₩13,780 | ₩13,780 | -0.03% | 200 |
|---|
| 2025.10.23 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩13,766 | ₩13,766 | ₩13,766 | ₩13,766 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩13,730 | ₩13,770 | ₩13,730 | ₩13,770 | +0.29% | 2.1만 |
|---|
| 2025.10.20 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩13,769 | ₩13,769 | ₩13,723 | ₩13,723 | -0.33% | 300 |
|---|
| 2025.10.16 | ₩13,730 | ₩13,797 | ₩13,730 | ₩13,758 | +0.20% | 1.5천 |
|---|
| 2025.10.15 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩13,697 | ₩13,697 | ₩13,697 | ₩13,697 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩13,663 | ₩13,697 | ₩13,663 | ₩13,697 | +0.24% | 5.4천 |
|---|
| 2025.10.10 | ₩13,677 | ₩13,717 | ₩13,659 | ₩13,663 | -0.10% | 2.7천 |
|---|