시장 데이터를 불러오는 중
전체 종목
YieldMax Short N100 Option Income Strategy ETF 과거 주가
YieldMax Short N100 Option Income Strategy ETF · YQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Short N100 Option Income Strategy ETF · YQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,462 | ₩12,489 | ₩12,422 | ₩12,462 | 0.00% | 1.5만 |
| 2026.10.08 | ₩12,382 | ₩12,516 | ₩12,382 | ₩12,496 | +0.92% | 3.7만 |
| 2026.10.07 | ₩12,275 | ₩12,449 | ₩12,275 | ₩12,367 | +0.75% | 2만 |
| 2026.10.06 | ₩12,288 | ₩12,328 | ₩12,281 | ₩12,321 | +0.27% | 2만 |
| 2026.10.05 | ₩12,516 | ₩12,516 | ₩12,362 | ₩12,375 | -1.12% | 4만 |
| 2026.10.02 | ₩12,462 | ₩12,489 | ₩12,368 | ₩12,455 | -0.05% | 4.4만 |
| 2026.10.01 | ₩12,543 | ₩12,622 | ₩12,543 | ₩12,577 | +0.28% | 1.7만 |
| 2026.09.30 | ₩12,610 | ₩12,614 | ₩12,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,614 |
| +0.03% |
| 1.4만 |
| 2026.09.29 | ₩12,663 | ₩12,663 | ₩12,610 | ₩12,630 | -0.26% | 4.7만 |
|---|
| 2026.09.28 | ₩12,596 | ₩12,690 | ₩12,591 | ₩12,638 | +0.33% | 3.1만 |
|---|
| 2026.09.25 | ₩12,569 | ₩12,583 | ₩12,489 | ₩12,518 | -0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩12,650 | ₩12,690 | ₩12,543 | ₩12,549 | -0.79% | 4.8만 |
|---|
| 2026.09.23 | ₩12,502 | ₩12,656 | ₩12,502 | ₩12,623 | +0.96% | 3만 |
|---|
| 2026.09.22 | ₩12,636 | ₩12,636 | ₩12,489 | ₩12,502 | -1.06% | 4만 |
|---|
| 2026.09.21 | ₩12,811 | ₩12,864 | ₩12,556 | ₩12,603 | -1.62% | 6.7만 |
|---|
| 2026.09.18 | ₩12,918 | ₩13,038 | ₩12,891 | ₩12,951 | +0.26% | 2.5만 |
|---|
| 2026.09.17 | ₩13,025 | ₩13,079 | ₩12,958 | ₩12,993 | -0.25% | 41.2만 |
|---|
| 2026.09.16 | ₩13,175 | ₩13,253 | ₩13,132 | ₩13,194 | +0.14% | 2.2만 |
|---|
| 2026.09.15 | ₩13,172 | ₩13,213 | ₩13,119 | ₩13,206 | +0.25% | 2.1만 |
|---|
| 2026.09.14 | ₩13,226 | ₩13,226 | ₩13,119 | ₩13,139 | -0.66% | 2.7만 |
|---|
| 2026.09.11 | ₩13,012 | ₩13,065 | ₩13,012 | ₩13,058 | +0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩13,052 | ₩13,092 | ₩13,038 | ₩13,073 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩13,038 | ₩13,065 | ₩12,998 | ₩13,058 | +0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩12,998 | ₩13,052 | ₩12,985 | ₩13,025 | +0.21% | 1.3만 |
|---|
| 2026.09.04 | ₩12,969 | ₩13,038 | ₩12,958 | ₩12,998 | +0.23% | 2.9만 |
|---|
| 2026.09.03 | ₩13,072 | ₩13,079 | ₩12,985 | ₩13,012 | -0.46% | 1.8만 |
|---|
| 2026.09.02 | ₩13,119 | ₩13,159 | ₩13,119 | ₩13,134 | +0.11% | 2만 |
|---|
| 2026.09.01 | ₩13,105 | ₩13,146 | ₩13,092 | ₩13,119 | +0.10% | 1.8만 |
|---|
| 2026.08.31 | ₩13,012 | ₩13,063 | ₩12,998 | ₩13,052 | +0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩12,971 | ₩13,038 | ₩12,904 | ₩13,016 | +0.34% | 1.3만 |
|---|
| 2026.08.27 | ₩13,025 | ₩13,025 | ₩12,931 | ₩12,931 | -0.72% | 2.8만 |
|---|
| 2026.08.26 | ₩13,199 | ₩13,199 | ₩13,105 | ₩13,132 | -0.51% | 1.8만 |
|---|
| 2026.08.25 | ₩13,132 | ₩13,146 | ₩13,065 | ₩13,124 | -0.06% | 1.4만 |
|---|
| 2026.08.24 | ₩13,119 | ₩13,199 | ₩13,079 | ₩13,146 | +0.20% | 3.2만 |
|---|
| 2026.08.21 | ₩13,012 | ₩13,079 | ₩13,012 | ₩13,050 | +0.30% | 3.9만 |
|---|
| 2026.08.20 | ₩13,146 | ₩13,146 | ₩13,038 | ₩13,065 | -0.61% | 5만 |
|---|
| 2026.08.19 | ₩13,065 | ₩13,119 | ₩13,065 | ₩13,095 | +0.23% | 1.6만 |
|---|
| 2026.08.18 | ₩13,065 | ₩13,105 | ₩13,045 | ₩13,084 | +0.14% | 4.7만 |
|---|
| 2026.08.17 | ₩12,878 | ₩12,945 | ₩12,878 | ₩12,945 | +0.52% | 3.2만 |
|---|
| 2026.08.14 | ₩12,851 | ₩12,958 | ₩12,851 | ₩12,938 | +0.68% | 2.1만 |
|---|
| 2026.08.13 | ₩12,958 | ₩12,998 | ₩12,837 | ₩12,883 | -0.58% | 7.1만 |
|---|
| 2026.08.12 | ₩13,038 | ₩13,099 | ₩13,025 | ₩13,084 | +0.35% | 5만 |
|---|
| 2026.08.11 | ₩13,065 | ₩13,159 | ₩13,058 | ₩13,127 | +0.47% | 4.5만 |
|---|
| 2026.08.10 | ₩13,052 | ₩13,072 | ₩12,985 | ₩13,064 | +0.09% | 3.6만 |
|---|
| 2026.08.07 | ₩13,065 | ₩13,132 | ₩12,998 | ₩13,012 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩13,186 | ₩13,186 | ₩13,072 | ₩13,130 | -0.43% | 2.7만 |
|---|
| 2026.08.05 | ₩12,998 | ₩13,146 | ₩12,971 | ₩13,139 | +1.08% | 4.3만 |
|---|
| 2026.08.04 | ₩13,347 | ₩13,347 | ₩12,998 | ₩13,056 | -2.18% | 12.2만 |
|---|
| 2026.08.03 | ₩13,641 | ₩13,644 | ₩13,474 | ₩13,494 | -1.08% | 4.3만 |
|---|
| 2026.07.31 | ₩13,601 | ₩13,789 | ₩13,521 | ₩13,647 | +0.33% | 5.8만 |
|---|
| 2026.07.30 | ₩13,802 | ₩13,810 | ₩13,682 | ₩13,682 | -0.87% | 7.4만 |
|---|
| 2026.07.29 | ₩13,856 | ₩14,043 | ₩13,829 | ₩14,035 | +1.30% | 9.6만 |
|---|
| 2026.07.28 | ₩13,883 | ₩13,963 | ₩13,802 | ₩13,853 | -0.21% | 3.5만 |
|---|
| 2026.07.27 | ₩13,601 | ₩13,816 | ₩13,601 | ₩13,773 | +1.26% | 3.7만 |
|---|
| 2026.07.24 | ₩13,601 | ₩13,708 | ₩13,588 | ₩13,675 | +0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩13,548 | ₩13,615 | ₩13,467 | ₩13,566 | +0.14% | 7.8만 |
|---|
| 2026.07.22 | ₩13,475 | ₩13,475 | ₩13,387 | ₩13,444 | -0.23% | 6.9만 |
|---|
| 2026.07.21 | ₩13,414 | ₩13,454 | ₩13,333 | ₩13,434 | +0.15% | 11.7만 |
|---|
| 2026.07.20 | ₩13,467 | ₩13,581 | ₩13,427 | ₩13,570 | +0.77% | 4.4만 |
|---|
| 2026.07.17 | ₩13,548 | ₩13,574 | ₩13,467 | ₩13,526 | -0.16% | 5.4만 |
|---|
| 2026.07.16 | ₩13,467 | ₩13,481 | ₩13,415 | ₩13,474 | +0.05% | 1.5만 |
|---|
| 2026.07.15 | ₩13,371 | ₩13,481 | ₩13,340 | ₩13,434 | +0.47% | 3.2만 |
|---|
| 2026.07.14 | ₩13,353 | ₩13,420 | ₩13,353 | ₩13,383 | +0.22% | 2.2만 |
|---|
| 2026.07.13 | ₩13,360 | ₩13,481 | ₩13,360 | ₩13,481 | +0.90% | 3.1만 |
|---|
| 2026.07.10 | ₩13,333 | ₩13,347 | ₩13,286 | ₩13,292 | -0.31% | 1.2만 |
|---|
| 2026.07.09 | ₩13,387 | ₩13,387 | ₩13,269 | ₩13,313 | -0.55% | 2.1만 |
|---|
| 2026.07.08 | ₩13,534 | ₩13,609 | ₩13,481 | ₩13,494 | -0.30% | 2.1만 |
|---|
| 2026.07.07 | ₩13,427 | ₩13,548 | ₩13,427 | ₩13,523 | +0.72% | 1.4만 |
|---|
| 2026.07.06 | ₩13,293 | ₩13,414 | ₩13,266 | ₩13,333 | +0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩13,306 | ₩13,534 | ₩13,175 | ₩13,463 | +1.18% | 1.9만 |
|---|
| 2026.07.01 | ₩13,213 | ₩13,333 | ₩13,199 | ₩13,320 | +0.81% | 2.2만 |
|---|
| 2026.06.30 | ₩13,333 | ₩13,333 | ₩13,092 | ₩13,146 | -1.41% | 3만 |
|---|
| 2026.06.29 | ₩13,454 | ₩13,521 | ₩13,306 | ₩13,333 | -0.90% | 4.2만 |
|---|
| 2026.06.26 | ₩13,494 | ₩13,514 | ₩13,432 | ₩13,475 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩13,213 | ₩13,467 | ₩13,213 | ₩13,420 | +1.57% | 3.9만 |
|---|
| 2026.06.24 | ₩13,400 | ₩13,528 | ₩13,387 | ₩13,485 | +0.63% | 4.5만 |
|---|
| 2026.06.23 | ₩13,440 | ₩13,440 | ₩13,306 | ₩13,414 | -0.20% | 3.9만 |
|---|
| 2026.06.22 | ₩13,105 | ₩13,172 | ₩12,945 | ₩13,127 | +0.16% | 2.1만 |
|---|
| 2026.06.18 | ₩13,132 | ₩13,198 | ₩13,025 | ₩13,048 | -0.64% | 3.6만 |
|---|
| 2026.06.17 | ₩13,226 | ₩13,411 | ₩13,213 | ₩13,411 | +1.40% | 1.6만 |
|---|
| 2026.06.16 | ₩13,038 | ₩13,253 | ₩13,012 | ₩13,253 | +1.64% | 7.7만 |
|---|
| 2026.06.15 | ₩13,092 | ₩13,146 | ₩12,998 | ₩13,038 | -0.41% | 30.1만 |
|---|
| 2026.06.12 | ₩13,467 | ₩13,521 | ₩13,333 | ₩13,393 | -0.55% | 3.9만 |
|---|
| 2026.06.11 | ₩13,655 | ₩13,735 | ₩13,414 | ₩13,455 | -1.46% | 8.8만 |
|---|
| 2026.06.10 | ₩13,708 | ₩13,789 | ₩13,641 | ₩13,775 | +0.49% | 19.8만 |
|---|
| 2026.06.09 | ₩13,534 | ₩13,781 | ₩13,481 | ₩13,652 | +0.87% | 7.1만 |
|---|
| 2026.06.08 | ₩13,574 | ₩13,601 | ₩13,507 | ₩13,582 | +0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩13,507 | ₩13,655 | ₩13,481 | ₩13,641 | +0.99% | 16.3만 |
|---|
| 2026.06.04 | ₩13,400 | ₩13,475 | ₩13,280 | ₩13,320 | -0.60% | 3.9만 |
|---|
| 2026.06.03 | ₩13,306 | ₩13,373 | ₩13,280 | ₩13,320 | +0.10% | 4.2만 |
|---|
| 2026.06.02 | ₩13,360 | ₩13,373 | ₩13,280 | ₩13,312 | -0.36% | 5.9만 |
|---|
| 2026.06.01 | ₩13,454 | ₩13,454 | ₩13,306 | ₩13,352 | -0.76% | 9만 |
|---|
| 2026.05.29 | ₩13,467 | ₩13,467 | ₩13,320 | ₩13,373 | -0.70% | 6.1만 |
|---|
| 2026.05.28 | ₩13,560 | ₩13,588 | ₩13,414 | ₩13,434 | -0.93% | 3.5만 |
|---|
| 2026.05.27 | ₩13,534 | ₩13,682 | ₩13,534 | ₩13,595 | +0.45% | 10.7만 |
|---|
| 2026.05.26 | ₩13,668 | ₩13,688 | ₩13,574 | ₩13,581 | -0.64% | 6.6만 |
|---|
| 2026.05.22 | ₩13,735 | ₩13,802 | ₩13,735 | ₩13,762 | +0.20% | 3.8만 |
|---|
| 2026.05.21 | ₩13,935 | ₩13,936 | ₩13,802 | ₩13,829 | -0.76% | 2.6만 |
|---|
| 2026.05.20 | ₩14,003 | ₩14,030 | ₩13,909 | ₩13,911 | -0.66% | 2만 |
|---|
| 2026.05.19 | ₩14,084 | ₩14,124 | ₩13,963 | ₩14,049 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩13,789 | ₩14,057 | ₩13,789 | ₩13,976 | +1.36% | 5.9만 |
|---|
| 2026.05.15 | ₩13,896 | ₩13,960 | ₩13,829 | ₩13,903 | +0.05% | 3.3만 |
|---|
| 2026.05.14 | ₩13,749 | ₩13,789 | ₩13,682 | ₩13,715 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩13,997 | ₩14,017 | ₩13,829 | ₩13,869 | -0.91% | 2.1만 |
|---|
| 2026.05.12 | ₩13,923 | ₩14,137 | ₩13,923 | ₩13,983 | +0.43% | 8만 |
|---|
| 2026.05.11 | ₩13,950 | ₩13,950 | ₩13,829 | ₩13,876 | -0.53% | 6.5만 |
|---|
| 2026.05.08 | ₩14,097 | ₩14,102 | ₩13,883 | ₩13,909 | -1.33% | 10.6만 |
|---|
| 2026.05.07 | ₩14,124 | ₩14,244 | ₩14,084 | ₩14,198 | +0.52% | 10.3만 |
|---|
| 2026.05.06 | ₩14,419 | ₩14,419 | ₩14,227 | ₩14,227 | -1.33% | 8.1만 |
|---|
| 2026.05.05 | ₩14,593 | ₩14,593 | ₩14,486 | ₩14,512 | -0.55% | 11.6만 |
|---|
| 2026.05.04 | ₩14,620 | ₩14,740 | ₩14,613 | ₩14,672 | +0.36% | 3.6만 |
|---|
| 2026.05.01 | ₩14,687 | ₩14,713 | ₩14,579 | ₩14,640 | -0.32% | 6.4만 |
|---|
| 2026.04.30 | ₩14,827 | ₩14,955 | ₩14,727 | ₩14,743 | -0.57% | 3.5만 |
|---|
| 2026.04.29 | ₩15,008 | ₩15,008 | ₩14,940 | ₩14,940 | -0.46% | 4.7만 |
|---|
| 2026.04.28 | ₩15,035 | ₩15,075 | ₩14,955 | ₩15,007 | -0.19% | 5.5만 |
|---|
| 2026.04.27 | ₩14,847 | ₩14,901 | ₩14,834 | ₩14,847 | 0.00% | 6.6만 |
|---|
| 2026.04.24 | ₩14,995 | ₩14,995 | ₩14,834 | ₩14,841 | -1.03% | 5.5만 |
|---|
| 2026.04.23 | ₩15,089 | ₩15,169 | ₩14,976 | ₩15,087 | -0.01% | 10.4만 |
|---|
| 2026.04.22 | ₩15,156 | ₩15,216 | ₩15,089 | ₩15,094 | -0.41% | 3.6만 |
|---|
| 2026.04.21 | ₩15,249 | ₩15,316 | ₩15,156 | ₩15,295 | +0.30% | 6.3만 |
|---|
| 2026.04.20 | ₩15,223 | ₩15,303 | ₩15,196 | ₩15,219 | -0.03% | 6.8만 |
|---|
| 2026.04.17 | ₩15,223 | ₩15,256 | ₩15,142 | ₩15,181 | -0.27% | 21만 |
|---|
| 2026.04.16 | ₩15,357 | ₩15,437 | ₩15,290 | ₩15,338 | -0.12% | 10.8만 |
|---|
| 2026.04.15 | ₩15,678 | ₩15,692 | ₩15,484 | ₩15,511 | -1.07% | 8.2만 |
|---|
| 2026.04.14 | ₩15,866 | ₩15,879 | ₩15,678 | ₩15,705 | -1.01% | 10.8만 |
|---|
| 2026.04.13 | ₩16,107 | ₩16,147 | ₩15,584 | ₩15,974 | -0.82% | 15.8만 |
|---|
| 2026.04.10 | ₩16,053 | ₩16,110 | ₩16,027 | ₩16,094 | +0.25% | 5.9만 |
|---|
| 2026.04.09 | ₩16,201 | ₩16,241 | ₩16,080 | ₩16,103 | -0.60% | 22.9만 |
|---|
| 2026.04.08 | ₩16,187 | ₩16,402 | ₩15,370 | ₩16,309 | +0.75% | 19.5만 |
|---|
| 2026.04.07 | ₩16,817 | ₩17,018 | ₩16,788 | ₩16,788 | -0.18% | 13.9만 |
|---|
| 2026.04.06 | ₩16,844 | ₩16,871 | ₩16,737 | ₩16,796 | -0.29% | 10.4만 |
|---|
| 2026.04.02 | ₩17,152 | ₩17,152 | ₩16,790 | ₩16,871 | -1.64% | 11.4만 |
|---|
| 2026.04.01 | ₩17,032 | ₩17,052 | ₩16,857 | ₩16,959 | -0.42% | 16.8만 |
|---|
| 2026.03.31 | ₩17,487 | ₩17,501 | ₩17,099 | ₩17,148 | -1.94% | 18.4만 |
|---|
| 2026.03.30 | ₩17,420 | ₩17,661 | ₩17,414 | ₩17,628 | +1.19% | 18.5만 |
|---|
| 2026.03.27 | ₩17,340 | ₩17,434 | ₩17,326 | ₩17,426 | +0.49% | 17.2만 |
|---|
| 2026.03.26 | ₩17,085 | ₩17,259 | ₩17,005 | ₩17,253 | +0.98% | 7.5만 |
|---|
| 2026.03.25 | ₩17,005 | ₩17,058 | ₩16,951 | ₩17,034 | +0.17% | 16만 |
|---|
| 2026.03.24 | ₩17,099 | ₩17,139 | ₩17,005 | ₩17,111 | +0.07% | 6.1만 |
|---|
| 2026.03.23 | ₩16,857 | ₩16,993 | ₩16,777 | ₩16,957 | +0.59% | 23.4만 |
|---|
| 2026.03.20 | ₩16,951 | ₩17,206 | ₩16,914 | ₩17,160 | +1.23% | 17.9만 |
|---|
| 2026.03.19 | ₩16,884 | ₩16,991 | ₩16,804 | ₩16,898 | +0.08% | 12.2만 |
|---|
| 2026.03.18 | ₩16,750 | ₩16,878 | ₩16,643 | ₩16,875 | +0.74% | 7.1만 |
|---|
| 2026.03.17 | ₩16,603 | ₩16,764 | ₩16,603 | ₩16,687 | +0.51% | 7만 |
|---|
| 2026.03.16 | ₩16,710 | ₩16,762 | ₩16,654 | ₩16,717 | +0.04% | 4.8만 |
|---|
| 2026.03.13 | ₩16,616 | ₩16,871 | ₩16,596 | ₩16,856 | +1.44% | 9.7만 |
|---|
| 2026.03.12 | ₩16,656 | ₩16,723 | ₩16,572 | ₩16,690 | +0.20% | 4.7만 |
|---|
| 2026.03.11 | ₩16,455 | ₩16,596 | ₩16,442 | ₩16,561 | +0.64% | 2.5만 |
|---|
| 2026.03.10 | ₩16,522 | ₩16,602 | ₩16,388 | ₩16,529 | +0.04% | 3.7만 |
|---|
| 2026.03.09 | ₩16,844 | ₩16,871 | ₩16,496 | ₩16,514 | -1.96% | 12.7만 |
|---|
| 2026.03.06 | ₩16,764 | ₩16,764 | ₩16,504 | ₩16,651 | -0.67% | 2.8만 |
|---|
| 2026.03.05 | ₩16,388 | ₩16,603 | ₩16,348 | ₩16,426 | +0.23% | 2만 |
|---|
| 2026.03.04 | ₩16,616 | ₩16,616 | ₩16,415 | ₩16,482 | -0.81% | 2.8만 |
|---|
| 2026.03.03 | ₩16,683 | ₩16,764 | ₩16,563 | ₩16,610 | -0.44% | 7만 |
|---|
| 2026.03.02 | ₩16,683 | ₩16,683 | ₩16,415 | ₩16,468 | -1.29% | 7.7만 |
|---|
| 2026.02.27 | ₩16,502 | ₩16,549 | ₩16,442 | ₩16,476 | -0.16% | 2.1만 |
|---|
| 2026.02.26 | ₩16,187 | ₩16,522 | ₩16,187 | ₩16,422 | +1.45% | 4.6만 |
|---|
| 2026.02.25 | ₩16,362 | ₩16,362 | ₩16,241 | ₩16,288 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩16,563 | ₩16,563 | ₩16,422 | ₩16,470 | -0.56% | 2.1만 |
|---|
| 2026.02.23 | ₩16,429 | ₩16,630 | ₩16,429 | ₩16,589 | +0.98% | 4.6만 |
|---|
| 2026.02.20 | ₩16,563 | ₩16,576 | ₩16,335 | ₩16,418 | -0.87% | 9.7만 |
|---|
| 2026.02.19 | ₩16,536 | ₩16,616 | ₩16,469 | ₩16,561 | +0.15% | 4.8만 |
|---|
| 2026.02.18 | ₩16,630 | ₩16,630 | ₩16,429 | ₩16,545 | -0.51% | 6.2만 |
|---|
| 2026.02.17 | ₩16,670 | ₩16,762 | ₩16,576 | ₩16,612 | -0.35% | 6.2만 |
|---|
| 2026.02.13 | ₩16,643 | ₩16,643 | ₩16,469 | ₩16,596 | -0.28% | 5.7만 |
|---|
| 2026.02.12 | ₩16,281 | ₩16,589 | ₩16,241 | ₩16,563 | +1.73% | 6.8만 |
|---|
| 2026.02.11 | ₩16,254 | ₩16,482 | ₩16,241 | ₩16,384 | +0.80% | 3.7만 |
|---|
| 2026.02.10 | ₩16,254 | ₩16,394 | ₩16,241 | ₩16,394 | +0.86% | 8.3천 |
|---|
| 2026.02.09 | ₩16,536 | ₩16,536 | ₩16,241 | ₩16,321 | -1.30% | 2.6만 |
|---|
| 2026.02.06 | ₩16,603 | ₩16,603 | ₩16,388 | ₩16,435 | -1.01% | 3.6만 |
|---|
| 2026.02.05 | ₩16,549 | ₩16,616 | ₩16,402 | ₩16,509 | -0.24% | 7.2만 |
|---|
| 2026.02.04 | ₩16,415 | ₩16,589 | ₩16,368 | ₩16,497 | +0.50% | 4.8만 |
|---|
| 2026.02.03 | ₩16,120 | ₩16,374 | ₩16,120 | ₩16,315 | +1.21% | 5.7만 |
|---|
| 2026.02.02 | ₩16,214 | ₩16,214 | ₩16,027 | ₩16,107 | -0.66% | 2.8만 |
|---|
| 2026.01.30 | ₩16,040 | ₩16,214 | ₩15,973 | ₩16,178 | +0.86% | 2.9만 |
|---|
| 2026.01.29 | ₩15,893 | ₩16,228 | ₩15,879 | ₩15,974 | +0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩15,879 | ₩15,960 | ₩15,799 | ₩15,906 | +0.17% | 3.7만 |
|---|
| 2026.01.27 | ₩15,946 | ₩16,053 | ₩15,906 | ₩15,960 | +0.08% | 5.9만 |
|---|
| 2026.01.26 | ₩16,080 | ₩16,147 | ₩16,013 | ₩16,074 | -0.04% | 9만 |
|---|
| 2026.01.23 | ₩16,214 | ₩16,214 | ₩16,040 | ₩16,080 | -0.83% | 5.1만 |
|---|
| 2026.01.22 | ₩16,134 | ₩16,254 | ₩16,094 | ₩16,147 | +0.08% | 13.9만 |
|---|
| 2026.01.21 | ₩16,321 | ₩16,348 | ₩16,161 | ₩16,275 | -0.29% | 32.3만 |
|---|
| 2026.01.20 | ₩16,348 | ₩16,375 | ₩16,236 | ₩16,324 | -0.15% | 7.1만 |
|---|
| 2026.01.16 | ₩15,973 | ₩16,174 | ₩15,973 | ₩16,134 | +1.01% | 7.1만 |
|---|
| 2026.01.15 | ₩15,960 | ₩16,120 | ₩15,960 | ₩16,088 | +0.81% | 3.9만 |
|---|
| 2026.01.14 | ₩16,107 | ₩16,228 | ₩16,107 | ₩16,167 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩15,946 | ₩16,053 | ₩15,936 | ₩16,005 | +0.37% | 2.2만 |
|---|
| 2026.01.12 | ₩16,094 | ₩16,094 | ₩15,946 | ₩15,961 | -0.82% | 3만 |
|---|
| 2026.01.09 | ₩16,080 | ₩16,119 | ₩15,960 | ₩15,973 | -0.67% | 3.1만 |
|---|
| 2026.01.08 | ₩16,134 | ₩16,174 | ₩16,074 | ₩16,083 | -0.32% | 1.6만 |
|---|
| 2026.01.07 | ₩16,094 | ₩16,112 | ₩15,986 | ₩16,080 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩16,154 | ₩16,201 | ₩16,080 | ₩16,094 | -0.37% | 1.3만 |
|---|
| 2026.01.05 | ₩16,241 | ₩16,241 | ₩16,134 | ₩16,213 | -0.17% | 3.8만 |
|---|
| 2026.01.02 | ₩16,201 | ₩16,335 | ₩16,134 | ₩16,321 | +0.74% | 5.7만 |
|---|
| 2025.12.31 | ₩16,268 | ₩16,321 | ₩16,224 | ₩16,281 | +0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩16,187 | ₩16,216 | ₩16,130 | ₩16,193 | +0.03% | 2.2만 |
|---|
| 2025.12.29 | ₩16,147 | ₩16,214 | ₩16,080 | ₩16,163 | +0.10% | 3.6만 |
|---|
| 2025.12.26 | ₩16,080 | ₩16,120 | ₩16,067 | ₩16,094 | +0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩16,174 | ₩16,185 | ₩16,120 | ₩16,134 | -0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩16,254 | ₩16,254 | ₩16,134 | ₩16,155 | -0.61% | 1.8만 |
|---|
| 2025.12.22 | ₩16,107 | ₩16,228 | ₩16,107 | ₩16,201 | +0.58% | 5.5만 |
|---|
| 2025.12.19 | ₩16,321 | ₩16,321 | ₩16,214 | ₩16,248 | -0.45% | 5.6만 |
|---|
| 2025.12.18 | ₩16,375 | ₩16,433 | ₩16,295 | ₩16,429 | +0.33% | 3.2만 |
|---|
| 2025.12.17 | ₩16,442 | ₩16,561 | ₩16,429 | ₩16,549 | +0.65% | 4.2만 |
|---|
| 2025.12.16 | ₩16,469 | ₩16,482 | ₩16,410 | ₩16,419 | -0.30% | 5.7만 |
|---|
| 2025.12.15 | ₩16,281 | ₩16,429 | ₩16,281 | ₩16,388 | +0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩16,174 | ₩16,362 | ₩16,107 | ₩16,335 | +0.99% | 5.2만 |
|---|
| 2025.12.11 | ₩16,120 | ₩16,241 | ₩16,053 | ₩16,061 | -0.37% | 5.3만 |
|---|
| 2025.12.10 | ₩16,147 | ₩16,191 | ₩16,013 | ₩16,048 | -0.61% | 2.7만 |
|---|
| 2025.12.09 | ₩16,161 | ₩16,174 | ₩16,053 | ₩16,087 | -0.46% | 2.8만 |
|---|
| 2025.12.08 | ₩16,067 | ₩16,154 | ₩16,027 | ₩16,122 | +0.34% | 1.9만 |
|---|
| 2025.12.05 | ₩16,080 | ₩16,118 | ₩15,986 | ₩16,080 | 0.00% | 7.4만 |
|---|
| 2025.12.04 | ₩16,094 | ₩16,145 | ₩16,094 | ₩16,120 | +0.17% | 1.8만 |
|---|
| 2025.12.03 | ₩16,241 | ₩16,268 | ₩16,120 | ₩16,154 | -0.54% | 6.3만 |
|---|
| 2025.12.02 | ₩16,281 | ₩16,281 | ₩16,142 | ₩16,179 | -0.63% | 12.2만 |
|---|
| 2025.12.01 | ₩16,362 | ₩16,380 | ₩16,214 | ₩16,315 | -0.29% | 3.7만 |
|---|
| 2025.11.28 | ₩16,241 | ₩16,321 | ₩16,214 | ₩16,253 | +0.07% | 4.8만 |
|---|
| 2025.11.26 | ₩16,496 | ₩16,603 | ₩16,429 | ₩16,463 | -0.19% | 2만 |
|---|
| 2025.11.25 | ₩16,777 | ₩16,851 | ₩16,551 | ₩16,596 | -1.08% | 2.2만 |
|---|
| 2025.11.24 | ₩16,924 | ₩16,924 | ₩16,643 | ₩16,664 | -1.54% | 6.6만 |
|---|
| 2025.11.21 | ₩16,978 | ₩17,085 | ₩16,844 | ₩17,018 | +0.24% | 8.6만 |
|---|
| 2025.11.20 | ₩16,576 | ₩17,005 | ₩16,516 | ₩16,971 | +2.38% | 7.1만 |
|---|
| 2025.11.19 | ₩16,857 | ₩16,965 | ₩16,784 | ₩16,857 | 0.00% | 4.1만 |
|---|
| 2025.11.18 | ₩16,884 | ₩16,951 | ₩16,804 | ₩16,870 | -0.09% | 5.5만 |
|---|
| 2025.11.17 | ₩16,737 | ₩16,831 | ₩16,589 | ₩16,804 | +0.40% | 7.8만 |
|---|
| 2025.11.14 | ₩16,804 | ₩16,804 | ₩16,536 | ₩16,689 | -0.69% | 8만 |
|---|
| 2025.11.13 | ₩16,469 | ₩16,656 | ₩16,442 | ₩16,616 | +0.90% | 4만 |
|---|
| 2025.11.12 | ₩16,348 | ₩16,576 | ₩16,348 | ₩16,489 | +0.86% | 2만 |
|---|
| 2025.11.11 | ₩16,455 | ₩16,576 | ₩16,455 | ₩16,481 | +0.15% | 1.3만 |
|---|
| 2025.11.10 | ₩16,563 | ₩16,603 | ₩16,402 | ₩16,402 | -0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩16,817 | ₩16,898 | ₩16,703 | ₩16,750 | -0.40% | 6.3만 |
|---|
| 2025.11.06 | ₩16,509 | ₩16,681 | ₩16,509 | ₩16,650 | +0.85% | 2.9만 |
|---|
| 2025.11.05 | ₩16,670 | ₩16,670 | ₩16,522 | ₩16,593 | -0.46% | 2.8만 |
|---|
| 2025.11.04 | ₩16,522 | ₩16,670 | ₩16,455 | ₩16,630 | +0.65% | 6.9만 |
|---|
| 2025.11.03 | ₩16,281 | ₩16,406 | ₩16,254 | ₩16,375 | +0.58% | 3.1만 |
|---|
| 2025.10.31 | ₩16,295 | ₩16,469 | ₩16,268 | ₩16,399 | +0.64% | 6.3만 |
|---|
| 2025.10.30 | ₩16,362 | ₩16,493 | ₩16,293 | ₩16,450 | +0.54% | 4.1만 |
|---|
| 2025.10.29 | ₩16,254 | ₩16,455 | ₩16,241 | ₩16,283 | +0.17% | 4.3만 |
|---|
| 2025.10.28 | ₩16,455 | ₩16,455 | ₩16,321 | ₩16,335 | -0.73% | 2.9만 |
|---|
| 2025.10.27 | ₩16,522 | ₩16,576 | ₩16,482 | ₩16,489 | -0.20% | 10.6만 |
|---|
| 2025.10.24 | ₩16,804 | ₩16,804 | ₩16,683 | ₩16,730 | -0.44% | 6.4만 |
|---|
| 2025.10.23 | ₩17,018 | ₩17,058 | ₩16,857 | ₩16,904 | -0.67% | 2만 |
|---|
| 2025.10.22 | ₩16,884 | ₩17,199 | ₩16,884 | ₩17,079 | +1.15% | 7.5만 |
|---|
| 2025.10.21 | ₩16,898 | ₩16,965 | ₩16,857 | ₩16,890 | -0.05% | 1.9만 |
|---|
| 2025.10.20 | ₩17,018 | ₩17,018 | ₩16,857 | ₩16,898 | -0.71% | 3.6만 |
|---|
| 2025.10.17 | ₩17,179 | ₩17,192 | ₩17,045 | ₩17,058 | -0.70% | 16.8만 |
|---|
| 2025.10.16 | ₩16,971 | ₩17,139 | ₩16,911 | ₩17,091 | +0.70% | 2.6만 |
|---|
| 2025.10.15 | ₩17,159 | ₩17,233 | ₩17,072 | ₩17,200 | +0.24% | 2.9만 |
|---|
| 2025.10.14 | ₩17,286 | ₩17,326 | ₩17,154 | ₩17,207 | -0.46% | 4.5만 |
|---|
| 2025.10.13 | ₩17,152 | ₩17,219 | ₩17,113 | ₩17,179 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩16,951 | ₩17,286 | ₩16,911 | ₩17,259 | +1.82% | 8.2만 |
|---|