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 | ₩12,573 | ₩12,713 | ₩12,573 | ₩12,713 | +1.11% | 800 |
| 2026.10.08 | ₩12,814 | ₩12,814 | ₩12,730 | ₩12,730 | -0.66% | 700 |
| 2026.10.07 | ₩12,573 | ₩12,680 | ₩12,573 | ₩12,680 | +0.85% | 200 |
| 2026.10.06 | ₩12,747 | ₩12,747 | ₩12,680 | ₩12,680 | -0.52% | 1.5천 |
| 2026.10.05 | ₩12,573 | ₩12,660 | ₩12,547 | ₩12,660 | +0.69% | 1.2만 |
| 2026.10.02 | ₩12,827 | ₩12,827 | ₩12,648 | ₩12,648 | -1.39% | 300 |
| 2026.10.01 | ₩12,677 | ₩12,677 | ₩12,677 | ₩12,677 | 0.00% | 100 |
| 2026.09.30 | ₩12,667 | ₩12,667 | ₩12,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,653 |
| -0.11% |
| 800 |
| 2026.09.29 | ₩12,680 | ₩12,680 | ₩12,680 | ₩12,680 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩12,720 | ₩12,720 | ₩12,720 | ₩12,720 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩12,867 | ₩12,867 | ₩12,867 | ₩12,867 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩12,827 | ₩12,827 | ₩12,827 | ₩12,827 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩12,867 | ₩12,867 | ₩12,828 | ₩12,828 | -0.30% | 500 |
|---|
| 2026.09.22 | ₩12,894 | ₩13,054 | ₩12,894 | ₩12,983 | +0.69% | 8.5천 |
|---|
| 2026.09.21 | ₩12,940 | ₩13,054 | ₩12,840 | ₩12,940 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩13,027 | ₩13,027 | ₩12,907 | ₩12,907 | -0.92% | 600 |
|---|
| 2026.09.17 | ₩12,992 | ₩12,992 | ₩12,992 | ₩12,992 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩12,907 | ₩12,907 | ₩12,907 | ₩12,907 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩13,041 | ₩13,041 | ₩12,920 | ₩12,920 | -0.92% | 1.8천 |
|---|
| 2026.09.14 | ₩12,934 | ₩12,934 | ₩12,760 | ₩12,907 | -0.21% | 1.2천 |
|---|
| 2026.09.11 | ₩13,081 | ₩13,081 | ₩12,934 | ₩12,934 | -1.12% | 500 |
|---|
| 2026.09.10 | ₩12,930 | ₩12,930 | ₩12,930 | ₩12,930 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩13,014 | ₩13,020 | ₩13,014 | ₩13,020 | +0.05% | 400 |
|---|
| 2026.09.08 | ₩13,054 | ₩13,054 | ₩13,054 | ₩13,054 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩13,081 | ₩13,161 | ₩13,081 | ₩13,081 | 0.00% | 6.3천 |
|---|
| 2026.09.03 | ₩13,094 | ₩13,094 | ₩13,094 | ₩13,094 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩13,081 | ₩13,090 | ₩13,081 | ₩13,090 | +0.07% | 1.6천 |
|---|
| 2026.09.01 | ₩13,147 | ₩13,187 | ₩13,067 | ₩13,067 | -0.61% | 2.4천 |
|---|
| 2026.08.31 | ₩13,214 | ₩13,214 | ₩13,110 | ₩13,110 | -0.79% | 200 |
|---|
| 2026.08.28 | ₩13,201 | ₩13,201 | ₩13,107 | ₩13,107 | -0.71% | 1.8천 |
|---|
| 2026.08.27 | ₩13,213 | ₩13,213 | ₩13,213 | ₩13,213 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩13,207 | ₩13,207 | ₩13,207 | ₩13,207 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩13,254 | ₩13,254 | ₩13,254 | ₩13,254 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,175 | ₩13,175 | ₩13,175 | ₩13,175 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩13,254 | ₩13,254 | ₩13,041 | ₩13,147 | -0.81% | 800 |
|---|
| 2026.08.20 | ₩13,147 | ₩13,281 | ₩13,147 | ₩13,150 | +0.02% | 1.6천 |
|---|
| 2026.08.19 | ₩13,207 | ₩13,210 | ₩13,081 | ₩13,210 | +0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩13,167 | ₩13,167 | ₩13,167 | ₩13,167 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩13,042 | ₩13,227 | ₩13,042 | ₩13,161 | +0.91% | 2.6천 |
|---|
| 2026.08.14 | ₩13,107 | ₩13,348 | ₩13,107 | ₩13,187 | +0.61% | 2.6천 |
|---|
| 2026.08.13 | ₩13,334 | ₩13,348 | ₩13,227 | ₩13,227 | -0.80% | 600 |
|---|
| 2026.08.12 | ₩13,201 | ₩13,201 | ₩13,167 | ₩13,167 | -0.25% | 2.8만 |
|---|
| 2026.08.11 | ₩13,094 | ₩13,187 | ₩13,094 | ₩13,187 | +0.71% | 400 |
|---|
| 2026.08.10 | ₩13,141 | ₩13,141 | ₩13,141 | ₩13,141 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩13,254 | ₩13,348 | ₩13,214 | ₩13,214 | -0.30% | 900 |
|---|
| 2026.08.06 | ₩13,187 | ₩13,187 | ₩13,187 | ₩13,187 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩13,094 | ₩13,214 | ₩13,094 | ₩13,214 | +0.92% | 400 |
|---|
| 2026.08.04 | ₩13,161 | ₩13,334 | ₩13,081 | ₩13,222 | +0.47% | 3.9천 |
|---|
| 2026.08.03 | ₩13,027 | ₩13,141 | ₩13,014 | ₩13,141 | +0.87% | 1.7천 |
|---|
| 2026.07.31 | ₩13,111 | ₩13,111 | ₩13,111 | ₩13,111 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩13,191 | ₩13,191 | ₩13,191 | ₩13,191 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩13,186 | ₩13,186 | ₩13,186 | ₩13,186 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩13,134 | ₩13,321 | ₩13,134 | ₩13,321 | +1.42% | 1만 |
|---|
| 2026.07.27 | ₩13,321 | ₩13,321 | ₩13,226 | ₩13,226 | -0.71% | 200 |
|---|
| 2026.07.24 | ₩13,307 | ₩13,307 | ₩13,194 | ₩13,194 | -0.85% | 300 |
|---|
| 2026.07.23 | ₩13,081 | ₩13,161 | ₩13,027 | ₩13,161 | +0.61% | 700 |
|---|
| 2026.07.22 | ₩13,214 | ₩13,214 | ₩13,207 | ₩13,207 | -0.05% | 300 |
|---|
| 2026.07.21 | ₩13,234 | ₩13,234 | ₩13,234 | ₩13,234 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩13,161 | ₩13,261 | ₩13,161 | ₩13,261 | +0.76% | 400 |
|---|
| 2026.07.17 | ₩13,314 | ₩13,314 | ₩13,287 | ₩13,287 | -0.20% | 400 |
|---|
| 2026.07.16 | ₩13,274 | ₩13,281 | ₩13,147 | ₩13,281 | +0.05% | 1.2천 |
|---|
| 2026.07.15 | ₩13,301 | ₩13,301 | ₩13,301 | ₩13,301 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩13,294 | ₩13,294 | ₩13,294 | ₩13,294 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩13,361 | ₩13,361 | ₩13,234 | ₩13,234 | -0.95% | 1.5천 |
|---|
| 2026.07.10 | ₩13,174 | ₩13,301 | ₩13,174 | ₩13,287 | +0.86% | 2.2천 |
|---|
| 2026.07.09 | ₩13,301 | ₩13,301 | ₩13,301 | ₩13,301 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩13,287 | ₩13,287 | ₩13,287 | ₩13,287 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩13,241 | ₩13,301 | ₩13,241 | ₩13,301 | +0.45% | 2.4천 |
|---|
| 2026.07.06 | ₩13,267 | ₩13,374 | ₩13,227 | ₩13,374 | +0.80% | 4만 |
|---|
| 2026.07.02 | ₩13,468 | ₩13,468 | ₩13,341 | ₩13,341 | -0.94% | 400 |
|---|
| 2026.07.01 | ₩13,354 | ₩13,354 | ₩13,353 | ₩13,353 | -0.01% | 400 |
|---|
| 2026.06.30 | ₩13,349 | ₩13,349 | ₩13,349 | ₩13,349 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩13,394 | ₩13,409 | ₩13,388 | ₩13,409 | +0.11% | 500 |
|---|
| 2026.06.26 | ₩13,348 | ₩13,468 | ₩13,348 | ₩13,468 | +0.90% | 800 |
|---|
| 2026.06.25 | ₩13,448 | ₩13,448 | ₩13,448 | ₩13,448 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩13,307 | ₩13,428 | ₩13,307 | ₩13,428 | +0.90% | 300 |
|---|
| 2026.06.23 | ₩13,354 | ₩13,354 | ₩13,354 | ₩13,354 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩13,241 | ₩13,341 | ₩13,241 | ₩13,341 | +0.76% | 500 |
|---|
| 2026.06.18 | ₩13,434 | ₩13,434 | ₩13,434 | ₩13,434 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩13,361 | ₩13,361 | ₩13,354 | ₩13,354 | -0.05% | 800 |
|---|
| 2026.06.16 | ₩13,348 | ₩13,421 | ₩13,307 | ₩13,421 | +0.55% | 2.1천 |
|---|
| 2026.06.15 | ₩13,307 | ₩13,381 | ₩13,294 | ₩13,381 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩13,414 | ₩13,414 | ₩13,343 | ₩13,343 | -0.53% | 1천 |
|---|
| 2026.06.11 | ₩13,401 | ₩13,401 | ₩13,388 | ₩13,388 | -0.10% | 200 |
|---|
| 2026.06.10 | ₩13,327 | ₩13,327 | ₩13,298 | ₩13,298 | -0.22% | 1.1천 |
|---|
| 2026.06.09 | ₩13,187 | ₩13,327 | ₩13,187 | ₩13,327 | +1.06% | 4.6천 |
|---|
| 2026.06.08 | ₩13,302 | ₩13,302 | ₩13,302 | ₩13,302 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩13,281 | ₩13,281 | ₩13,281 | ₩13,281 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩13,368 | ₩13,368 | ₩13,361 | ₩13,361 | -0.05% | 500 |
|---|
| 2026.06.03 | ₩13,254 | ₩13,341 | ₩13,254 | ₩13,341 | +0.65% | 100 |
|---|
| 2026.06.02 | ₩13,281 | ₩13,428 | ₩13,241 | ₩13,368 | +0.65% | 1만 |
|---|
| 2026.06.01 | ₩13,267 | ₩13,291 | ₩13,267 | ₩13,291 | +0.18% | 1.9천 |
|---|
| 2026.05.29 | ₩13,294 | ₩13,381 | ₩13,254 | ₩13,381 | +0.65% | 5.8천 |
|---|
| 2026.05.28 | ₩13,348 | ₩13,428 | ₩13,348 | ₩13,368 | +0.15% | 800 |
|---|
| 2026.05.27 | ₩13,414 | ₩13,414 | ₩13,394 | ₩13,394 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩13,381 | ₩13,381 | ₩13,381 | ₩13,381 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩13,134 | ₩13,334 | ₩13,134 | ₩13,281 | +1.12% | 1.1만 |
|---|
| 2026.05.21 | ₩13,254 | ₩13,309 | ₩13,161 | ₩13,309 | +0.41% | 600 |
|---|
| 2026.05.20 | ₩13,307 | ₩13,388 | ₩13,241 | ₩13,305 | -0.02% | 4.1천 |
|---|
| 2026.05.19 | ₩13,174 | ₩13,187 | ₩13,174 | ₩13,187 | +0.10% | 400 |
|---|
| 2026.05.18 | ₩13,361 | ₩13,361 | ₩13,255 | ₩13,255 | -0.79% | 200 |
|---|
| 2026.05.15 | ₩13,274 | ₩13,274 | ₩13,274 | ₩13,274 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩13,481 | ₩13,494 | ₩13,353 | ₩13,353 | -0.95% | 400 |
|---|
| 2026.05.13 | ₩13,361 | ₩13,361 | ₩13,361 | ₩13,361 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩13,354 | ₩13,354 | ₩13,354 | ₩13,354 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩13,294 | ₩13,388 | ₩13,294 | ₩13,388 | +0.70% | 1천 |
|---|
| 2026.05.08 | ₩13,588 | ₩13,588 | ₩13,441 | ₩13,441 | -1.08% | 300 |
|---|
| 2026.05.07 | ₩13,548 | ₩13,588 | ₩13,394 | ₩13,394 | -1.13% | 1.4천 |
|---|
| 2026.05.06 | ₩13,334 | ₩13,452 | ₩13,334 | ₩13,452 | +0.88% | 300 |
|---|
| 2026.05.05 | ₩13,303 | ₩13,481 | ₩13,227 | ₩13,354 | +0.38% | 1.1천 |
|---|
| 2026.05.04 | ₩13,374 | ₩13,374 | ₩13,327 | ₩13,327 | -0.35% | 8.9천 |
|---|
| 2026.05.01 | ₩13,267 | ₩13,377 | ₩13,267 | ₩13,377 | +0.82% | 2.1천 |
|---|
| 2026.04.30 | ₩13,294 | ₩13,381 | ₩13,294 | ₩13,381 | +0.65% | 200 |
|---|
| 2026.04.29 | ₩13,508 | ₩13,508 | ₩13,345 | ₩13,345 | -1.21% | 3.5천 |
|---|
| 2026.04.28 | ₩13,374 | ₩13,468 | ₩13,374 | ₩13,468 | +0.70% | 100 |
|---|
| 2026.04.27 | ₩13,414 | ₩13,628 | ₩13,414 | ₩13,488 | +0.55% | 4.1천 |
|---|
| 2026.04.24 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩13,494 | ₩13,494 | ₩13,494 | ₩13,494 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩13,494 | ₩13,641 | ₩13,468 | ₩13,541 | +0.35% | 4.4천 |
|---|
| 2026.04.21 | ₩13,488 | ₩13,488 | ₩13,488 | ₩13,488 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩13,514 | ₩13,521 | ₩13,481 | ₩13,521 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩13,568 | ₩13,568 | ₩13,561 | ₩13,561 | -0.05% | 200 |
|---|
| 2026.04.16 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩13,441 | ₩13,534 | ₩13,414 | ₩13,494 | +0.40% | 2.2만 |
|---|
| 2026.04.14 | ₩13,474 | ₩13,574 | ₩13,474 | ₩13,501 | +0.20% | 6.2천 |
|---|
| 2026.04.13 | ₩13,401 | ₩13,461 | ₩13,401 | ₩13,461 | +0.45% | 700 |
|---|
| 2026.04.10 | ₩13,481 | ₩13,508 | ₩13,422 | ₩13,422 | -0.44% | 2.4천 |
|---|
| 2026.04.09 | ₩13,441 | ₩13,468 | ₩13,441 | ₩13,454 | +0.10% | 1.5천 |
|---|
| 2026.04.08 | ₩13,534 | ₩13,534 | ₩13,414 | ₩13,441 | -0.69% | 5.9천 |
|---|
| 2026.04.07 | ₩13,401 | ₩13,401 | ₩13,374 | ₩13,388 | -0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,401 | ₩13,414 | ₩13,354 | ₩13,354 | -0.35% | 1.8천 |
|---|
| 2026.04.02 | ₩13,428 | ₩13,441 | ₩13,394 | ₩13,394 | -0.25% | 1.6천 |
|---|
| 2026.04.01 | ₩13,361 | ₩13,361 | ₩13,307 | ₩13,357 | -0.03% | 8.8천 |
|---|
| 2026.03.31 | ₩13,365 | ₩13,365 | ₩13,365 | ₩13,365 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩13,302 | ₩13,302 | ₩13,302 | ₩13,302 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩13,294 | ₩13,294 | ₩13,294 | ₩13,294 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩13,241 | ₩13,301 | ₩13,187 | ₩13,287 | +0.35% | 2.3만 |
|---|
| 2026.03.25 | ₩13,334 | ₩13,401 | ₩13,294 | ₩13,401 | +0.50% | 1.5만 |
|---|
| 2026.03.24 | ₩13,254 | ₩13,348 | ₩13,254 | ₩13,334 | +0.60% | 700 |
|---|
| 2026.03.23 | ₩13,361 | ₩13,381 | ₩13,348 | ₩13,380 | +0.14% | 3.4천 |
|---|
| 2026.03.20 | ₩13,334 | ₩13,334 | ₩13,254 | ₩13,254 | -0.60% | 200 |
|---|
| 2026.03.19 | ₩13,481 | ₩13,481 | ₩13,434 | ₩13,434 | -0.35% | 200 |
|---|
| 2026.03.18 | ₩13,494 | ₩13,494 | ₩13,381 | ₩13,381 | -0.84% | 2천 |
|---|
| 2026.03.17 | ₩13,414 | ₩13,481 | ₩13,414 | ₩13,481 | +0.50% | 1.2천 |
|---|
| 2026.03.16 | ₩13,474 | ₩13,521 | ₩13,468 | ₩13,468 | -0.05% | 1.3천 |
|---|
| 2026.03.13 | ₩13,494 | ₩13,494 | ₩13,397 | ₩13,397 | -0.72% | 800 |
|---|
| 2026.03.12 | ₩13,561 | ₩13,561 | ₩13,441 | ₩13,441 | -0.89% | 9.2천 |
|---|
| 2026.03.11 | ₩13,468 | ₩13,521 | ₩13,468 | ₩13,521 | +0.40% | 300 |
|---|
| 2026.03.10 | ₩13,581 | ₩13,581 | ₩13,541 | ₩13,541 | -0.29% | 1.8천 |
|---|
| 2026.03.09 | ₩13,654 | ₩13,654 | ₩13,648 | ₩13,648 | -0.05% | 300 |
|---|
| 2026.03.06 | ₩13,574 | ₩13,574 | ₩13,554 | ₩13,554 | -0.15% | 300 |
|---|
| 2026.03.05 | ₩13,601 | ₩13,608 | ₩13,534 | ₩13,608 | +0.05% | 2.4천 |
|---|
| 2026.03.04 | ₩13,681 | ₩13,681 | ₩13,634 | ₩13,634 | -0.34% | 100 |
|---|
| 2026.03.03 | ₩13,641 | ₩13,654 | ₩13,608 | ₩13,634 | -0.05% | 1.9천 |
|---|
| 2026.03.02 | ₩13,654 | ₩13,654 | ₩13,654 | ₩13,654 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩13,775 | ₩13,775 | ₩13,735 | ₩13,735 | -0.29% | 300 |
|---|
| 2026.02.26 | ₩13,708 | ₩13,708 | ₩13,708 | ₩13,708 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩13,748 | ₩13,748 | ₩13,748 | ₩13,748 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩13,741 | ₩13,741 | ₩13,741 | ₩13,741 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩13,761 | ₩13,761 | ₩13,701 | ₩13,701 | -0.44% | 2.3만 |
|---|
| 2026.02.19 | ₩13,748 | ₩13,761 | ₩13,668 | ₩13,721 | -0.19% | 2.3천 |
|---|
| 2026.02.18 | ₩13,761 | ₩13,761 | ₩13,668 | ₩13,715 | -0.34% | 4.4천 |
|---|
| 2026.02.17 | ₩13,715 | ₩13,715 | ₩13,715 | ₩13,715 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩13,775 | ₩13,788 | ₩13,748 | ₩13,748 | -0.19% | 2천 |
|---|
| 2026.02.12 | ₩13,695 | ₩13,695 | ₩13,695 | ₩13,695 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,622 | ₩13,622 | ₩13,622 | ₩13,622 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩13,668 | ₩13,668 | ₩13,667 | ₩13,667 | -0.01% | 100 |
|---|
| 2026.02.09 | ₩13,641 | ₩13,641 | ₩13,601 | ₩13,608 | -0.24% | 700 |
|---|
| 2026.02.06 | ₩13,605 | ₩13,605 | ₩13,548 | ₩13,581 | -0.18% | 1.2천 |
|---|
| 2026.02.05 | ₩13,588 | ₩13,588 | ₩13,588 | ₩13,588 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩13,855 | ₩13,855 | ₩13,529 | ₩13,529 | -2.35% | 1.3만 |
|---|
| 2026.02.03 | ₩13,541 | ₩13,541 | ₩13,541 | ₩13,541 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩13,544 | ₩13,544 | ₩13,544 | ₩13,544 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩13,614 | ₩13,614 | ₩13,572 | ₩13,572 | -0.31% | 2.4천 |
|---|
| 2026.01.29 | ₩13,588 | ₩13,588 | ₩13,568 | ₩13,568 | -0.15% | 400 |
|---|
| 2026.01.28 | ₩13,608 | ₩13,801 | ₩13,574 | ₩13,621 | +0.10% | 1.7천 |
|---|
| 2026.01.27 | ₩13,634 | ₩13,668 | ₩13,617 | ₩13,617 | -0.13% | 500 |
|---|
| 2026.01.26 | ₩13,614 | ₩13,614 | ₩13,614 | ₩13,614 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩13,601 | ₩13,620 | ₩13,601 | ₩13,620 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩13,534 | ₩13,588 | ₩13,521 | ₩13,588 | +0.39% | 800 |
|---|
| 2026.01.21 | ₩13,581 | ₩13,581 | ₩13,581 | ₩13,581 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩13,588 | ₩13,588 | ₩13,528 | ₩13,528 | -0.44% | 1.5천 |
|---|
| 2026.01.16 | ₩13,681 | ₩13,681 | ₩13,606 | ₩13,606 | -0.55% | 200 |
|---|
| 2026.01.15 | ₩13,681 | ₩13,681 | ₩13,634 | ₩13,634 | -0.34% | 700 |
|---|
| 2026.01.14 | ₩13,668 | ₩13,668 | ₩13,601 | ₩13,634 | -0.24% | 2.9천 |
|---|
| 2026.01.13 | ₩13,668 | ₩13,668 | ₩13,561 | ₩13,614 | -0.39% | 600 |
|---|
| 2026.01.12 | ₩13,626 | ₩13,626 | ₩13,588 | ₩13,588 | -0.28% | 500 |
|---|
| 2026.01.09 | ₩13,608 | ₩13,608 | ₩13,608 | ₩13,608 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩13,614 | ₩13,654 | ₩13,608 | ₩13,608 | -0.05% | 1.3만 |
|---|
| 2026.01.07 | ₩13,668 | ₩13,668 | ₩13,621 | ₩13,621 | -0.34% | 100 |
|---|
| 2026.01.06 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩13,654 | ₩13,654 | ₩13,608 | ₩13,608 | -0.34% | 300 |
|---|
| 2026.01.02 | ₩13,581 | ₩13,581 | ₩13,581 | ₩13,581 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩13,581 | ₩13,581 | ₩13,581 | ₩13,581 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩13,641 | ₩13,641 | ₩13,561 | ₩13,608 | -0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩13,721 | ₩13,721 | ₩13,695 | ₩13,695 | -0.19% | 1.1천 |
|---|
| 2025.12.26 | ₩13,681 | ₩13,681 | ₩13,661 | ₩13,661 | -0.15% | 5.6천 |
|---|
| 2025.12.24 | ₩13,695 | ₩13,695 | ₩13,648 | ₩13,648 | -0.34% | 3.8천 |
|---|
| 2025.12.23 | ₩13,574 | ₩13,608 | ₩13,574 | ₩13,608 | +0.25% | 4.5천 |
|---|
| 2025.12.22 | ₩13,561 | ₩13,654 | ₩13,548 | ₩13,608 | +0.34% | 1.2천 |
|---|
| 2025.12.19 | ₩13,668 | ₩13,668 | ₩13,588 | ₩13,588 | -0.59% | 500 |
|---|
| 2025.12.18 | ₩13,654 | ₩13,654 | ₩13,654 | ₩13,654 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩13,641 | ₩13,641 | ₩13,561 | ₩13,601 | -0.29% | 1.1천 |
|---|
| 2025.12.16 | ₩13,608 | ₩13,608 | ₩13,601 | ₩13,608 | 0.00% | 1.5만 |
|---|
| 2025.12.15 | ₩13,621 | ₩13,621 | ₩13,574 | ₩13,601 | -0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩13,561 | ₩13,588 | ₩13,561 | ₩13,588 | +0.20% | 2천 |
|---|
| 2025.12.11 | ₩13,641 | ₩13,641 | ₩13,628 | ₩13,628 | -0.10% | 2.8천 |
|---|
| 2025.12.10 | ₩13,634 | ₩13,634 | ₩13,634 | ₩13,634 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩13,548 | ₩13,548 | ₩13,538 | ₩13,538 | -0.07% | 400 |
|---|
| 2025.12.08 | ₩13,561 | ₩13,561 | ₩13,561 | ₩13,561 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩13,640 | ₩13,640 | ₩13,574 | ₩13,588 | -0.38% | 5.1천 |
|---|
| 2025.12.04 | ₩13,596 | ₩13,596 | ₩13,596 | ₩13,596 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩13,641 | ₩13,641 | ₩13,641 | ₩13,641 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩13,641 | ₩13,641 | ₩13,614 | ₩13,614 | -0.20% | 400 |
|---|
| 2025.12.01 | ₩13,601 | ₩13,601 | ₩13,581 | ₩13,581 | -0.15% | 1.6만 |
|---|
| 2025.11.28 | ₩13,641 | ₩13,641 | ₩13,641 | ₩13,641 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩13,668 | ₩13,681 | ₩13,668 | ₩13,681 | +0.10% | 4.4천 |
|---|
| 2025.11.25 | ₩13,642 | ₩13,695 | ₩13,642 | ₩13,695 | +0.38% | 400 |
|---|
| 2025.11.24 | ₩13,602 | ₩13,665 | ₩13,602 | ₩13,665 | +0.46% | 400 |
|---|
| 2025.11.21 | ₩13,668 | ₩13,668 | ₩13,641 | ₩13,641 | -0.20% | 200 |
|---|
| 2025.11.20 | ₩13,601 | ₩13,601 | ₩13,588 | ₩13,588 | -0.10% | 200 |
|---|
| 2025.11.19 | ₩13,588 | ₩13,614 | ₩13,561 | ₩13,561 | -0.20% | 4.2천 |
|---|
| 2025.11.18 | ₩13,588 | ₩13,588 | ₩13,588 | ₩13,588 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩13,568 | ₩13,568 | ₩13,568 | ₩13,568 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩13,614 | ₩13,614 | ₩13,574 | ₩13,574 | -0.29% | 2.3천 |
|---|
| 2025.11.12 | ₩13,628 | ₩13,681 | ₩13,628 | ₩13,661 | +0.24% | 900 |
|---|
| 2025.11.11 | ₩13,614 | ₩13,654 | ₩13,574 | ₩13,594 | -0.15% | 3.5만 |
|---|
| 2025.11.10 | ₩13,601 | ₩13,601 | ₩13,568 | ₩13,568 | -0.25% | 2.1만 |
|---|
| 2025.11.07 | ₩13,594 | ₩13,594 | ₩13,594 | ₩13,594 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩13,601 | ₩13,628 | ₩13,574 | ₩13,601 | 0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩13,548 | ₩13,548 | ₩13,528 | ₩13,528 | -0.15% | 700 |
|---|
| 2025.11.04 | ₩13,601 | ₩13,601 | ₩13,581 | ₩13,581 | -0.15% | 4.7만 |
|---|
| 2025.11.03 | ₩13,628 | ₩13,628 | ₩13,581 | ₩13,581 | -0.34% | 200 |
|---|
| 2025.10.31 | ₩13,654 | ₩13,654 | ₩13,614 | ₩13,614 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩13,681 | ₩13,695 | ₩13,641 | ₩13,641 | -0.29% | 1천 |
|---|
| 2025.10.29 | ₩13,695 | ₩13,695 | ₩13,695 | ₩13,695 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩13,801 | ₩13,821 | ₩13,801 | ₩13,821 | +0.15% | 3.1천 |
|---|
| 2025.10.27 | ₩13,775 | ₩13,815 | ₩13,775 | ₩13,775 | 0.00% | 500 |
|---|
| 2025.10.24 | ₩13,775 | ₩13,775 | ₩13,771 | ₩13,771 | -0.03% | 200 |
|---|
| 2025.10.23 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩13,757 | ₩13,757 | ₩13,757 | ₩13,757 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩13,721 | ₩13,761 | ₩13,721 | ₩13,761 | +0.29% | 2.1만 |
|---|
| 2025.10.20 | ₩13,735 | ₩13,735 | ₩13,735 | ₩13,735 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩13,760 | ₩13,760 | ₩13,715 | ₩13,715 | -0.33% | 300 |
|---|
| 2025.10.16 | ₩13,721 | ₩13,788 | ₩13,721 | ₩13,749 | +0.20% | 1.5천 |
|---|
| 2025.10.15 | ₩13,661 | ₩13,661 | ₩13,661 | ₩13,661 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩13,688 | ₩13,688 | ₩13,688 | ₩13,688 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩13,654 | ₩13,688 | ₩13,654 | ₩13,688 | +0.24% | 5.4천 |
|---|
| 2025.10.10 | ₩13,668 | ₩13,708 | ₩13,650 | ₩13,654 | -0.10% | 2.7천 |
|---|