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 | ₩12,635 | ₩12,776 | ₩12,635 | ₩12,776 | +1.11% | 800 |
| 2026.10.08 | ₩12,876 | ₩12,876 | ₩12,792 | ₩12,792 | -0.66% | 700 |
| 2026.10.07 | ₩12,635 | ₩12,742 | ₩12,635 | ₩12,742 | +0.85% | 200 |
| 2026.10.06 | ₩12,809 | ₩12,809 | ₩12,742 | ₩12,742 | -0.52% | 1.5천 |
| 2026.10.05 | ₩12,635 | ₩12,722 | ₩12,608 | ₩12,722 | +0.69% | 1.2만 |
| 2026.10.02 | ₩12,890 | ₩12,890 | ₩12,710 | ₩12,710 | -1.39% | 300 |
| 2026.10.01 | ₩12,740 | ₩12,740 | ₩12,740 | ₩12,740 | 0.00% | 100 |
| 2026.09.30 | ₩12,729 | ₩12,729 | ₩12,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,715 |
| -0.11% |
| 800 |
| 2026.09.29 | ₩12,742 | ₩12,742 | ₩12,742 | ₩12,742 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩12,782 | ₩12,782 | ₩12,782 | ₩12,782 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩12,930 | ₩12,930 | ₩12,930 | ₩12,930 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩12,890 | ₩12,890 | ₩12,890 | ₩12,890 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩12,930 | ₩12,930 | ₩12,891 | ₩12,891 | -0.30% | 500 |
|---|
| 2026.09.22 | ₩12,957 | ₩13,118 | ₩12,957 | ₩13,047 | +0.69% | 8.5천 |
|---|
| 2026.09.21 | ₩13,004 | ₩13,118 | ₩12,903 | ₩13,004 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩13,091 | ₩13,091 | ₩12,970 | ₩12,970 | -0.92% | 600 |
|---|
| 2026.09.17 | ₩13,056 | ₩13,056 | ₩13,056 | ₩13,056 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩12,970 | ₩12,970 | ₩12,970 | ₩12,970 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩13,104 | ₩13,104 | ₩12,984 | ₩12,984 | -0.92% | 1.8천 |
|---|
| 2026.09.14 | ₩12,997 | ₩12,997 | ₩12,823 | ₩12,970 | -0.21% | 1.2천 |
|---|
| 2026.09.11 | ₩13,145 | ₩13,145 | ₩12,997 | ₩12,997 | -1.12% | 500 |
|---|
| 2026.09.10 | ₩12,993 | ₩12,993 | ₩12,993 | ₩12,993 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩13,078 | ₩13,084 | ₩13,078 | ₩13,084 | +0.05% | 400 |
|---|
| 2026.09.08 | ₩13,118 | ₩13,118 | ₩13,118 | ₩13,118 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩13,145 | ₩13,225 | ₩13,145 | ₩13,145 | 0.00% | 6.3천 |
|---|
| 2026.09.03 | ₩13,158 | ₩13,158 | ₩13,158 | ₩13,158 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩13,145 | ₩13,154 | ₩13,145 | ₩13,154 | +0.07% | 1.6천 |
|---|
| 2026.09.01 | ₩13,212 | ₩13,252 | ₩13,131 | ₩13,131 | -0.61% | 2.4천 |
|---|
| 2026.08.31 | ₩13,279 | ₩13,279 | ₩13,174 | ₩13,174 | -0.79% | 200 |
|---|
| 2026.08.28 | ₩13,265 | ₩13,265 | ₩13,171 | ₩13,171 | -0.71% | 1.8천 |
|---|
| 2026.08.27 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩13,272 | ₩13,272 | ₩13,272 | ₩13,272 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩13,319 | ₩13,319 | ₩13,319 | ₩13,319 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,240 | ₩13,240 | ₩13,240 | ₩13,240 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩13,319 | ₩13,319 | ₩13,104 | ₩13,212 | -0.81% | 800 |
|---|
| 2026.08.20 | ₩13,212 | ₩13,346 | ₩13,212 | ₩13,214 | +0.02% | 1.6천 |
|---|
| 2026.08.19 | ₩13,272 | ₩13,275 | ₩13,145 | ₩13,275 | +0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩13,232 | ₩13,232 | ₩13,232 | ₩13,232 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩13,106 | ₩13,292 | ₩13,106 | ₩13,225 | +0.91% | 2.6천 |
|---|
| 2026.08.14 | ₩13,171 | ₩13,413 | ₩13,171 | ₩13,252 | +0.61% | 2.6천 |
|---|
| 2026.08.13 | ₩13,399 | ₩13,413 | ₩13,292 | ₩13,292 | -0.80% | 600 |
|---|
| 2026.08.12 | ₩13,265 | ₩13,265 | ₩13,232 | ₩13,232 | -0.25% | 2.8만 |
|---|
| 2026.08.11 | ₩13,158 | ₩13,252 | ₩13,158 | ₩13,252 | +0.71% | 400 |
|---|
| 2026.08.10 | ₩13,205 | ₩13,205 | ₩13,205 | ₩13,205 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩13,319 | ₩13,413 | ₩13,279 | ₩13,279 | -0.30% | 900 |
|---|
| 2026.08.06 | ₩13,252 | ₩13,252 | ₩13,252 | ₩13,252 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩13,158 | ₩13,279 | ₩13,158 | ₩13,279 | +0.92% | 400 |
|---|
| 2026.08.04 | ₩13,225 | ₩13,399 | ₩13,145 | ₩13,287 | +0.47% | 3.9천 |
|---|
| 2026.08.03 | ₩13,091 | ₩13,205 | ₩13,078 | ₩13,205 | +0.87% | 1.7천 |
|---|
| 2026.07.31 | ₩13,175 | ₩13,175 | ₩13,175 | ₩13,175 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩13,256 | ₩13,256 | ₩13,256 | ₩13,256 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩13,251 | ₩13,251 | ₩13,251 | ₩13,251 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩13,198 | ₩13,386 | ₩13,198 | ₩13,386 | +1.42% | 1만 |
|---|
| 2026.07.27 | ₩13,386 | ₩13,386 | ₩13,291 | ₩13,291 | -0.71% | 200 |
|---|
| 2026.07.24 | ₩13,373 | ₩13,373 | ₩13,259 | ₩13,259 | -0.85% | 300 |
|---|
| 2026.07.23 | ₩13,145 | ₩13,225 | ₩13,091 | ₩13,225 | +0.61% | 700 |
|---|
| 2026.07.22 | ₩13,279 | ₩13,279 | ₩13,272 | ₩13,272 | -0.05% | 300 |
|---|
| 2026.07.21 | ₩13,299 | ₩13,299 | ₩13,299 | ₩13,299 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩13,225 | ₩13,326 | ₩13,225 | ₩13,326 | +0.76% | 400 |
|---|
| 2026.07.17 | ₩13,379 | ₩13,379 | ₩13,353 | ₩13,353 | -0.20% | 400 |
|---|
| 2026.07.16 | ₩13,339 | ₩13,346 | ₩13,212 | ₩13,346 | +0.05% | 1.2천 |
|---|
| 2026.07.15 | ₩13,366 | ₩13,366 | ₩13,366 | ₩13,366 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩13,359 | ₩13,359 | ₩13,359 | ₩13,359 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩13,426 | ₩13,426 | ₩13,299 | ₩13,299 | -0.95% | 1.5천 |
|---|
| 2026.07.10 | ₩13,239 | ₩13,366 | ₩13,239 | ₩13,353 | +0.86% | 2.2천 |
|---|
| 2026.07.09 | ₩13,366 | ₩13,366 | ₩13,366 | ₩13,366 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩13,353 | ₩13,353 | ₩13,353 | ₩13,353 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩13,306 | ₩13,366 | ₩13,306 | ₩13,366 | +0.45% | 2.4천 |
|---|
| 2026.07.06 | ₩13,332 | ₩13,440 | ₩13,292 | ₩13,440 | +0.80% | 4만 |
|---|
| 2026.07.02 | ₩13,534 | ₩13,534 | ₩13,406 | ₩13,406 | -0.94% | 400 |
|---|
| 2026.07.01 | ₩13,420 | ₩13,420 | ₩13,418 | ₩13,418 | -0.01% | 400 |
|---|
| 2026.06.30 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩13,460 | ₩13,475 | ₩13,453 | ₩13,475 | +0.11% | 500 |
|---|
| 2026.06.26 | ₩13,413 | ₩13,534 | ₩13,413 | ₩13,534 | +0.90% | 800 |
|---|
| 2026.06.25 | ₩13,513 | ₩13,513 | ₩13,513 | ₩13,513 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩13,373 | ₩13,493 | ₩13,373 | ₩13,493 | +0.90% | 300 |
|---|
| 2026.06.23 | ₩13,420 | ₩13,420 | ₩13,420 | ₩13,420 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩13,306 | ₩13,406 | ₩13,306 | ₩13,406 | +0.76% | 500 |
|---|
| 2026.06.18 | ₩13,500 | ₩13,500 | ₩13,500 | ₩13,500 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩13,426 | ₩13,426 | ₩13,420 | ₩13,420 | -0.05% | 800 |
|---|
| 2026.06.16 | ₩13,413 | ₩13,487 | ₩13,373 | ₩13,487 | +0.55% | 2.1천 |
|---|
| 2026.06.15 | ₩13,373 | ₩13,446 | ₩13,359 | ₩13,446 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩13,480 | ₩13,480 | ₩13,409 | ₩13,409 | -0.53% | 1천 |
|---|
| 2026.06.11 | ₩13,467 | ₩13,467 | ₩13,453 | ₩13,453 | -0.10% | 200 |
|---|
| 2026.06.10 | ₩13,393 | ₩13,393 | ₩13,363 | ₩13,363 | -0.22% | 1.1천 |
|---|
| 2026.06.09 | ₩13,252 | ₩13,393 | ₩13,252 | ₩13,393 | +1.06% | 4.6천 |
|---|
| 2026.06.08 | ₩13,367 | ₩13,367 | ₩13,367 | ₩13,367 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩13,346 | ₩13,346 | ₩13,346 | ₩13,346 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩13,433 | ₩13,433 | ₩13,426 | ₩13,426 | -0.05% | 500 |
|---|
| 2026.06.03 | ₩13,319 | ₩13,406 | ₩13,319 | ₩13,406 | +0.65% | 100 |
|---|
| 2026.06.02 | ₩13,346 | ₩13,493 | ₩13,306 | ₩13,433 | +0.65% | 1만 |
|---|
| 2026.06.01 | ₩13,332 | ₩13,357 | ₩13,332 | ₩13,357 | +0.18% | 1.9천 |
|---|
| 2026.05.29 | ₩13,359 | ₩13,446 | ₩13,319 | ₩13,446 | +0.65% | 5.8천 |
|---|
| 2026.05.28 | ₩13,413 | ₩13,493 | ₩13,413 | ₩13,433 | +0.15% | 800 |
|---|
| 2026.05.27 | ₩13,480 | ₩13,480 | ₩13,460 | ₩13,460 | -0.15% | 300 |
|---|
| 2026.05.26 | ₩13,446 | ₩13,446 | ₩13,446 | ₩13,446 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩13,198 | ₩13,399 | ₩13,198 | ₩13,346 | +1.12% | 1.1만 |
|---|
| 2026.05.21 | ₩13,319 | ₩13,374 | ₩13,225 | ₩13,374 | +0.41% | 600 |
|---|
| 2026.05.20 | ₩13,373 | ₩13,453 | ₩13,306 | ₩13,370 | -0.02% | 4.1천 |
|---|
| 2026.05.19 | ₩13,239 | ₩13,252 | ₩13,239 | ₩13,252 | +0.10% | 400 |
|---|
| 2026.05.18 | ₩13,426 | ₩13,426 | ₩13,320 | ₩13,320 | -0.79% | 200 |
|---|
| 2026.05.15 | ₩13,339 | ₩13,339 | ₩13,339 | ₩13,339 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩13,547 | ₩13,560 | ₩13,418 | ₩13,418 | -0.95% | 400 |
|---|
| 2026.05.13 | ₩13,426 | ₩13,426 | ₩13,426 | ₩13,426 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩13,420 | ₩13,420 | ₩13,420 | ₩13,420 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩13,359 | ₩13,453 | ₩13,359 | ₩13,453 | +0.70% | 1천 |
|---|
| 2026.05.08 | ₩13,654 | ₩13,654 | ₩13,507 | ₩13,507 | -1.08% | 300 |
|---|
| 2026.05.07 | ₩13,614 | ₩13,654 | ₩13,460 | ₩13,460 | -1.13% | 1.4천 |
|---|
| 2026.05.06 | ₩13,399 | ₩13,518 | ₩13,399 | ₩13,518 | +0.88% | 300 |
|---|
| 2026.05.05 | ₩13,369 | ₩13,547 | ₩13,292 | ₩13,420 | +0.38% | 1.1천 |
|---|
| 2026.05.04 | ₩13,440 | ₩13,440 | ₩13,393 | ₩13,393 | -0.35% | 8.9천 |
|---|
| 2026.05.01 | ₩13,332 | ₩13,442 | ₩13,332 | ₩13,442 | +0.82% | 2.1천 |
|---|
| 2026.04.30 | ₩13,359 | ₩13,446 | ₩13,359 | ₩13,446 | +0.65% | 200 |
|---|
| 2026.04.29 | ₩13,574 | ₩13,574 | ₩13,410 | ₩13,410 | -1.21% | 3.5천 |
|---|
| 2026.04.28 | ₩13,440 | ₩13,534 | ₩13,440 | ₩13,534 | +0.70% | 100 |
|---|
| 2026.04.27 | ₩13,480 | ₩13,695 | ₩13,480 | ₩13,554 | +0.55% | 4.1천 |
|---|
| 2026.04.24 | ₩13,587 | ₩13,587 | ₩13,587 | ₩13,587 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩13,560 | ₩13,560 | ₩13,560 | ₩13,560 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩13,560 | ₩13,708 | ₩13,534 | ₩13,607 | +0.35% | 4.4천 |
|---|
| 2026.04.21 | ₩13,554 | ₩13,554 | ₩13,554 | ₩13,554 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩13,581 | ₩13,587 | ₩13,547 | ₩13,587 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩13,634 | ₩13,634 | ₩13,628 | ₩13,628 | -0.05% | 200 |
|---|
| 2026.04.16 | ₩13,547 | ₩13,547 | ₩13,547 | ₩13,547 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩13,507 | ₩13,601 | ₩13,480 | ₩13,560 | +0.40% | 2.2만 |
|---|
| 2026.04.14 | ₩13,540 | ₩13,641 | ₩13,540 | ₩13,567 | +0.20% | 6.2천 |
|---|
| 2026.04.13 | ₩13,467 | ₩13,527 | ₩13,467 | ₩13,527 | +0.45% | 700 |
|---|
| 2026.04.10 | ₩13,547 | ₩13,574 | ₩13,488 | ₩13,488 | -0.44% | 2.4천 |
|---|
| 2026.04.09 | ₩13,507 | ₩13,534 | ₩13,507 | ₩13,520 | +0.10% | 1.5천 |
|---|
| 2026.04.08 | ₩13,601 | ₩13,601 | ₩13,480 | ₩13,507 | -0.69% | 5.9천 |
|---|
| 2026.04.07 | ₩13,467 | ₩13,467 | ₩13,440 | ₩13,453 | -0.10% | 2.1천 |
|---|
| 2026.04.06 | ₩13,467 | ₩13,480 | ₩13,420 | ₩13,420 | -0.35% | 1.8천 |
|---|
| 2026.04.02 | ₩13,493 | ₩13,507 | ₩13,460 | ₩13,460 | -0.25% | 1.6천 |
|---|
| 2026.04.01 | ₩13,426 | ₩13,426 | ₩13,373 | ₩13,422 | -0.03% | 8.8천 |
|---|
| 2026.03.31 | ₩13,430 | ₩13,430 | ₩13,430 | ₩13,430 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩13,367 | ₩13,367 | ₩13,367 | ₩13,367 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩13,359 | ₩13,359 | ₩13,359 | ₩13,359 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩13,306 | ₩13,366 | ₩13,252 | ₩13,353 | +0.35% | 2.3만 |
|---|
| 2026.03.25 | ₩13,399 | ₩13,467 | ₩13,359 | ₩13,467 | +0.50% | 1.5만 |
|---|
| 2026.03.24 | ₩13,319 | ₩13,413 | ₩13,319 | ₩13,399 | +0.60% | 700 |
|---|
| 2026.03.23 | ₩13,426 | ₩13,446 | ₩13,413 | ₩13,445 | +0.14% | 3.4천 |
|---|
| 2026.03.20 | ₩13,399 | ₩13,399 | ₩13,319 | ₩13,319 | -0.60% | 200 |
|---|
| 2026.03.19 | ₩13,547 | ₩13,547 | ₩13,500 | ₩13,500 | -0.35% | 200 |
|---|
| 2026.03.18 | ₩13,560 | ₩13,560 | ₩13,446 | ₩13,446 | -0.84% | 2천 |
|---|
| 2026.03.17 | ₩13,480 | ₩13,547 | ₩13,480 | ₩13,547 | +0.50% | 1.2천 |
|---|
| 2026.03.16 | ₩13,540 | ₩13,587 | ₩13,534 | ₩13,534 | -0.05% | 1.3천 |
|---|
| 2026.03.13 | ₩13,560 | ₩13,560 | ₩13,463 | ₩13,463 | -0.72% | 800 |
|---|
| 2026.03.12 | ₩13,628 | ₩13,628 | ₩13,507 | ₩13,507 | -0.89% | 9.2천 |
|---|
| 2026.03.11 | ₩13,534 | ₩13,587 | ₩13,534 | ₩13,587 | +0.40% | 300 |
|---|
| 2026.03.10 | ₩13,648 | ₩13,648 | ₩13,607 | ₩13,607 | -0.29% | 1.8천 |
|---|
| 2026.03.09 | ₩13,721 | ₩13,721 | ₩13,715 | ₩13,715 | -0.05% | 300 |
|---|
| 2026.03.06 | ₩13,641 | ₩13,641 | ₩13,621 | ₩13,621 | -0.15% | 300 |
|---|
| 2026.03.05 | ₩13,668 | ₩13,674 | ₩13,601 | ₩13,674 | +0.05% | 2.4천 |
|---|
| 2026.03.04 | ₩13,748 | ₩13,748 | ₩13,701 | ₩13,701 | -0.34% | 100 |
|---|
| 2026.03.03 | ₩13,708 | ₩13,721 | ₩13,674 | ₩13,701 | -0.05% | 1.9천 |
|---|
| 2026.03.02 | ₩13,721 | ₩13,721 | ₩13,721 | ₩13,721 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩13,842 | ₩13,842 | ₩13,802 | ₩13,802 | -0.29% | 300 |
|---|
| 2026.02.26 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩13,815 | ₩13,815 | ₩13,815 | ₩13,815 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩13,809 | ₩13,809 | ₩13,809 | ₩13,809 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩13,829 | ₩13,829 | ₩13,768 | ₩13,768 | -0.44% | 2.3만 |
|---|
| 2026.02.19 | ₩13,815 | ₩13,829 | ₩13,735 | ₩13,788 | -0.19% | 2.3천 |
|---|
| 2026.02.18 | ₩13,829 | ₩13,829 | ₩13,735 | ₩13,782 | -0.34% | 4.4천 |
|---|
| 2026.02.17 | ₩13,782 | ₩13,782 | ₩13,782 | ₩13,782 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩13,842 | ₩13,856 | ₩13,815 | ₩13,815 | -0.19% | 2천 |
|---|
| 2026.02.12 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩13,689 | ₩13,689 | ₩13,689 | ₩13,689 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩13,735 | ₩13,735 | ₩13,733 | ₩13,733 | -0.01% | 100 |
|---|
| 2026.02.09 | ₩13,708 | ₩13,708 | ₩13,668 | ₩13,674 | -0.24% | 700 |
|---|
| 2026.02.06 | ₩13,672 | ₩13,672 | ₩13,614 | ₩13,648 | -0.18% | 1.2천 |
|---|
| 2026.02.05 | ₩13,654 | ₩13,654 | ₩13,654 | ₩13,654 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩13,923 | ₩13,923 | ₩13,595 | ₩13,595 | -2.35% | 1.3만 |
|---|
| 2026.02.03 | ₩13,607 | ₩13,607 | ₩13,607 | ₩13,607 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩13,681 | ₩13,681 | ₩13,638 | ₩13,638 | -0.31% | 2.4천 |
|---|
| 2026.01.29 | ₩13,654 | ₩13,654 | ₩13,634 | ₩13,634 | -0.15% | 400 |
|---|
| 2026.01.28 | ₩13,674 | ₩13,869 | ₩13,641 | ₩13,688 | +0.10% | 1.7천 |
|---|
| 2026.01.27 | ₩13,701 | ₩13,735 | ₩13,684 | ₩13,684 | -0.13% | 500 |
|---|
| 2026.01.26 | ₩13,681 | ₩13,681 | ₩13,681 | ₩13,681 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩13,668 | ₩13,687 | ₩13,668 | ₩13,687 | +0.14% | 7.9천 |
|---|
| 2026.01.22 | ₩13,601 | ₩13,654 | ₩13,587 | ₩13,654 | +0.39% | 800 |
|---|
| 2026.01.21 | ₩13,648 | ₩13,648 | ₩13,648 | ₩13,648 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩13,654 | ₩13,654 | ₩13,594 | ₩13,594 | -0.44% | 1.5천 |
|---|
| 2026.01.16 | ₩13,748 | ₩13,748 | ₩13,673 | ₩13,673 | -0.55% | 200 |
|---|
| 2026.01.15 | ₩13,748 | ₩13,748 | ₩13,701 | ₩13,701 | -0.34% | 700 |
|---|
| 2026.01.14 | ₩13,735 | ₩13,735 | ₩13,668 | ₩13,701 | -0.24% | 2.9천 |
|---|
| 2026.01.13 | ₩13,735 | ₩13,735 | ₩13,628 | ₩13,681 | -0.39% | 600 |
|---|
| 2026.01.12 | ₩13,693 | ₩13,693 | ₩13,654 | ₩13,654 | -0.28% | 500 |
|---|
| 2026.01.09 | ₩13,674 | ₩13,674 | ₩13,674 | ₩13,674 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩13,681 | ₩13,721 | ₩13,674 | ₩13,674 | -0.05% | 1.3만 |
|---|
| 2026.01.07 | ₩13,735 | ₩13,735 | ₩13,688 | ₩13,688 | -0.34% | 100 |
|---|
| 2026.01.06 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩13,721 | ₩13,721 | ₩13,674 | ₩13,674 | -0.34% | 300 |
|---|
| 2026.01.02 | ₩13,648 | ₩13,648 | ₩13,648 | ₩13,648 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩13,648 | ₩13,648 | ₩13,648 | ₩13,648 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩13,708 | ₩13,708 | ₩13,628 | ₩13,674 | -0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩13,788 | ₩13,788 | ₩13,762 | ₩13,762 | -0.19% | 1.1천 |
|---|
| 2025.12.26 | ₩13,748 | ₩13,748 | ₩13,728 | ₩13,728 | -0.15% | 5.6천 |
|---|
| 2025.12.24 | ₩13,762 | ₩13,762 | ₩13,715 | ₩13,715 | -0.34% | 3.8천 |
|---|
| 2025.12.23 | ₩13,641 | ₩13,674 | ₩13,641 | ₩13,674 | +0.25% | 4.5천 |
|---|
| 2025.12.22 | ₩13,628 | ₩13,721 | ₩13,614 | ₩13,674 | +0.34% | 1.2천 |
|---|
| 2025.12.19 | ₩13,735 | ₩13,735 | ₩13,654 | ₩13,654 | -0.59% | 500 |
|---|
| 2025.12.18 | ₩13,721 | ₩13,721 | ₩13,721 | ₩13,721 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩13,708 | ₩13,708 | ₩13,628 | ₩13,668 | -0.29% | 1.1천 |
|---|
| 2025.12.16 | ₩13,674 | ₩13,674 | ₩13,668 | ₩13,674 | 0.00% | 1.5만 |
|---|
| 2025.12.15 | ₩13,688 | ₩13,688 | ₩13,641 | ₩13,668 | -0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩13,628 | ₩13,654 | ₩13,628 | ₩13,654 | +0.20% | 2천 |
|---|
| 2025.12.11 | ₩13,708 | ₩13,708 | ₩13,695 | ₩13,695 | -0.10% | 2.8천 |
|---|
| 2025.12.10 | ₩13,701 | ₩13,701 | ₩13,701 | ₩13,701 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩13,614 | ₩13,614 | ₩13,605 | ₩13,605 | -0.07% | 400 |
|---|
| 2025.12.08 | ₩13,628 | ₩13,628 | ₩13,628 | ₩13,628 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩13,707 | ₩13,707 | ₩13,641 | ₩13,654 | -0.38% | 5.1천 |
|---|
| 2025.12.04 | ₩13,662 | ₩13,662 | ₩13,662 | ₩13,662 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩13,708 | ₩13,708 | ₩13,708 | ₩13,708 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩13,708 | ₩13,708 | ₩13,681 | ₩13,681 | -0.20% | 400 |
|---|
| 2025.12.01 | ₩13,668 | ₩13,668 | ₩13,648 | ₩13,648 | -0.15% | 1.6만 |
|---|
| 2025.11.28 | ₩13,708 | ₩13,708 | ₩13,708 | ₩13,708 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩13,735 | ₩13,748 | ₩13,735 | ₩13,748 | +0.10% | 4.4천 |
|---|
| 2025.11.25 | ₩13,709 | ₩13,762 | ₩13,709 | ₩13,762 | +0.38% | 400 |
|---|
| 2025.11.24 | ₩13,669 | ₩13,732 | ₩13,669 | ₩13,732 | +0.46% | 400 |
|---|
| 2025.11.21 | ₩13,735 | ₩13,735 | ₩13,708 | ₩13,708 | -0.20% | 200 |
|---|
| 2025.11.20 | ₩13,668 | ₩13,668 | ₩13,654 | ₩13,654 | -0.10% | 200 |
|---|
| 2025.11.19 | ₩13,654 | ₩13,681 | ₩13,628 | ₩13,628 | -0.20% | 4.2천 |
|---|
| 2025.11.18 | ₩13,654 | ₩13,654 | ₩13,654 | ₩13,654 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩13,634 | ₩13,634 | ₩13,634 | ₩13,634 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩13,641 | ₩13,641 | ₩13,641 | ₩13,641 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩13,681 | ₩13,681 | ₩13,641 | ₩13,641 | -0.29% | 2.3천 |
|---|
| 2025.11.12 | ₩13,695 | ₩13,748 | ₩13,695 | ₩13,728 | +0.24% | 900 |
|---|
| 2025.11.11 | ₩13,681 | ₩13,721 | ₩13,641 | ₩13,661 | -0.15% | 3.5만 |
|---|
| 2025.11.10 | ₩13,668 | ₩13,668 | ₩13,634 | ₩13,634 | -0.25% | 2.1만 |
|---|
| 2025.11.07 | ₩13,661 | ₩13,661 | ₩13,661 | ₩13,661 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩13,668 | ₩13,695 | ₩13,641 | ₩13,668 | 0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩13,614 | ₩13,614 | ₩13,594 | ₩13,594 | -0.15% | 700 |
|---|
| 2025.11.04 | ₩13,668 | ₩13,668 | ₩13,648 | ₩13,648 | -0.15% | 4.7만 |
|---|
| 2025.11.03 | ₩13,695 | ₩13,695 | ₩13,648 | ₩13,648 | -0.34% | 200 |
|---|
| 2025.10.31 | ₩13,721 | ₩13,721 | ₩13,681 | ₩13,681 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩13,748 | ₩13,762 | ₩13,708 | ₩13,708 | -0.29% | 1천 |
|---|
| 2025.10.29 | ₩13,762 | ₩13,762 | ₩13,762 | ₩13,762 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩13,869 | ₩13,889 | ₩13,869 | ₩13,889 | +0.15% | 3.1천 |
|---|
| 2025.10.27 | ₩13,842 | ₩13,882 | ₩13,842 | ₩13,842 | 0.00% | 500 |
|---|
| 2025.10.24 | ₩13,842 | ₩13,842 | ₩13,838 | ₩13,838 | -0.03% | 200 |
|---|
| 2025.10.23 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩13,825 | ₩13,825 | ₩13,825 | ₩13,825 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩13,788 | ₩13,829 | ₩13,788 | ₩13,829 | +0.29% | 2.1만 |
|---|
| 2025.10.20 | ₩13,802 | ₩13,802 | ₩13,802 | ₩13,802 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩13,827 | ₩13,827 | ₩13,782 | ₩13,782 | -0.33% | 300 |
|---|
| 2025.10.16 | ₩13,788 | ₩13,856 | ₩13,788 | ₩13,817 | +0.20% | 1.5천 |
|---|
| 2025.10.15 | ₩13,728 | ₩13,728 | ₩13,728 | ₩13,728 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩13,755 | ₩13,755 | ₩13,755 | ₩13,755 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩13,721 | ₩13,755 | ₩13,721 | ₩13,755 | +0.24% | 5.4천 |
|---|
| 2025.10.10 | ₩13,735 | ₩13,775 | ₩13,717 | ₩13,721 | -0.10% | 2.7천 |
|---|