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 | ₩12,403 | ₩12,430 | ₩12,363 | ₩12,403 | 0.00% | 1.5만 |
| 2026.10.08 | ₩12,323 | ₩12,456 | ₩12,323 | ₩12,436 | +0.92% | 3.7만 |
| 2026.10.07 | ₩12,216 | ₩12,390 | ₩12,216 | ₩12,308 | +0.75% | 2만 |
| 2026.10.06 | ₩12,230 | ₩12,270 | ₩12,223 | ₩12,263 | +0.27% | 2만 |
| 2026.10.05 | ₩12,456 | ₩12,456 | ₩12,303 | ₩12,316 | -1.12% | 4만 |
| 2026.10.02 | ₩12,403 | ₩12,430 | ₩12,310 | ₩12,396 | -0.05% | 4.4만 |
| 2026.10.01 | ₩12,483 | ₩12,562 | ₩12,483 | ₩12,518 | +0.28% | 1.7만 |
| 2026.09.30 | ₩12,550 | ₩12,554 | ₩12,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,554 |
| +0.03% |
| 1.4만 |
| 2026.09.29 | ₩12,603 | ₩12,603 | ₩12,550 | ₩12,570 | -0.26% | 4.7만 |
|---|
| 2026.09.28 | ₩12,536 | ₩12,630 | ₩12,531 | ₩12,578 | +0.33% | 3.1만 |
|---|
| 2026.09.25 | ₩12,510 | ₩12,523 | ₩12,430 | ₩12,459 | -0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩12,590 | ₩12,630 | ₩12,483 | ₩12,490 | -0.79% | 4.8만 |
|---|
| 2026.09.23 | ₩12,443 | ₩12,596 | ₩12,443 | ₩12,563 | +0.96% | 3만 |
|---|
| 2026.09.22 | ₩12,576 | ₩12,576 | ₩12,430 | ₩12,443 | -1.06% | 4만 |
|---|
| 2026.09.21 | ₩12,750 | ₩12,803 | ₩12,496 | ₩12,543 | -1.62% | 6.7만 |
|---|
| 2026.09.18 | ₩12,856 | ₩12,977 | ₩12,830 | ₩12,890 | +0.26% | 2.5만 |
|---|
| 2026.09.17 | ₩12,963 | ₩13,017 | ₩12,896 | ₩12,931 | -0.25% | 41.2만 |
|---|
| 2026.09.16 | ₩13,113 | ₩13,190 | ₩13,070 | ₩13,131 | +0.14% | 2.2만 |
|---|
| 2026.09.15 | ₩13,110 | ₩13,150 | ₩13,057 | ₩13,143 | +0.25% | 2.1만 |
|---|
| 2026.09.14 | ₩13,163 | ₩13,163 | ₩13,057 | ₩13,077 | -0.66% | 2.7만 |
|---|
| 2026.09.11 | ₩12,950 | ₩13,003 | ₩12,950 | ₩12,997 | +0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩12,990 | ₩13,030 | ₩12,977 | ₩13,011 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩12,977 | ₩13,003 | ₩12,937 | ₩12,997 | +0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩12,937 | ₩12,990 | ₩12,923 | ₩12,963 | +0.21% | 1.3만 |
|---|
| 2026.09.04 | ₩12,907 | ₩12,977 | ₩12,896 | ₩12,937 | +0.23% | 2.9만 |
|---|
| 2026.09.03 | ₩13,010 | ₩13,017 | ₩12,923 | ₩12,950 | -0.46% | 1.8만 |
|---|
| 2026.09.02 | ₩13,057 | ₩13,097 | ₩13,057 | ₩13,071 | +0.11% | 2만 |
|---|
| 2026.09.01 | ₩13,043 | ₩13,083 | ₩13,030 | ₩13,057 | +0.10% | 1.8만 |
|---|
| 2026.08.31 | ₩12,950 | ₩13,001 | ₩12,937 | ₩12,990 | +0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩12,910 | ₩12,977 | ₩12,843 | ₩12,954 | +0.34% | 1.3만 |
|---|
| 2026.08.27 | ₩12,963 | ₩12,963 | ₩12,870 | ₩12,870 | -0.72% | 2.8만 |
|---|
| 2026.08.26 | ₩13,137 | ₩13,137 | ₩13,043 | ₩13,070 | -0.51% | 1.8만 |
|---|
| 2026.08.25 | ₩13,070 | ₩13,083 | ₩13,003 | ₩13,062 | -0.06% | 1.4만 |
|---|
| 2026.08.24 | ₩13,057 | ₩13,137 | ₩13,017 | ₩13,083 | +0.20% | 3.2만 |
|---|
| 2026.08.21 | ₩12,950 | ₩13,017 | ₩12,950 | ₩12,989 | +0.30% | 3.9만 |
|---|
| 2026.08.20 | ₩13,083 | ₩13,083 | ₩12,977 | ₩13,003 | -0.61% | 5만 |
|---|
| 2026.08.19 | ₩13,003 | ₩13,057 | ₩13,003 | ₩13,033 | +0.23% | 1.6만 |
|---|
| 2026.08.18 | ₩13,003 | ₩13,043 | ₩12,983 | ₩13,022 | +0.14% | 4.7만 |
|---|
| 2026.08.17 | ₩12,816 | ₩12,883 | ₩12,816 | ₩12,883 | +0.52% | 3.2만 |
|---|
| 2026.08.14 | ₩12,790 | ₩12,896 | ₩12,790 | ₩12,876 | +0.68% | 2.1만 |
|---|
| 2026.08.13 | ₩12,896 | ₩12,937 | ₩12,776 | ₩12,822 | -0.58% | 7.1만 |
|---|
| 2026.08.12 | ₩12,977 | ₩13,037 | ₩12,963 | ₩13,022 | +0.35% | 5만 |
|---|
| 2026.08.11 | ₩13,003 | ₩13,097 | ₩12,997 | ₩13,065 | +0.47% | 4.5만 |
|---|
| 2026.08.10 | ₩12,990 | ₩13,010 | ₩12,923 | ₩13,002 | +0.09% | 3.6만 |
|---|
| 2026.08.07 | ₩13,003 | ₩13,070 | ₩12,937 | ₩12,950 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩13,123 | ₩13,123 | ₩13,010 | ₩13,067 | -0.43% | 2.7만 |
|---|
| 2026.08.05 | ₩12,937 | ₩13,083 | ₩12,910 | ₩13,077 | +1.08% | 4.3만 |
|---|
| 2026.08.04 | ₩13,283 | ₩13,283 | ₩12,937 | ₩12,994 | -2.18% | 12.2만 |
|---|
| 2026.08.03 | ₩13,577 | ₩13,579 | ₩13,410 | ₩13,430 | -1.08% | 4.3만 |
|---|
| 2026.07.31 | ₩13,537 | ₩13,723 | ₩13,457 | ₩13,582 | +0.33% | 5.8만 |
|---|
| 2026.07.30 | ₩13,737 | ₩13,745 | ₩13,617 | ₩13,617 | -0.87% | 7.4만 |
|---|
| 2026.07.29 | ₩13,790 | ₩13,977 | ₩13,763 | ₩13,969 | +1.30% | 9.6만 |
|---|
| 2026.07.28 | ₩13,817 | ₩13,897 | ₩13,737 | ₩13,787 | -0.21% | 3.5만 |
|---|
| 2026.07.27 | ₩13,537 | ₩13,750 | ₩13,537 | ₩13,707 | +1.26% | 3.7만 |
|---|
| 2026.07.24 | ₩13,537 | ₩13,643 | ₩13,523 | ₩13,610 | +0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩13,483 | ₩13,550 | ₩13,403 | ₩13,502 | +0.14% | 7.8만 |
|---|
| 2026.07.22 | ₩13,411 | ₩13,411 | ₩13,323 | ₩13,381 | -0.23% | 6.9만 |
|---|
| 2026.07.21 | ₩13,350 | ₩13,390 | ₩13,270 | ₩13,370 | +0.15% | 11.7만 |
|---|
| 2026.07.20 | ₩13,403 | ₩13,517 | ₩13,363 | ₩13,506 | +0.77% | 4.4만 |
|---|
| 2026.07.17 | ₩13,483 | ₩13,510 | ₩13,403 | ₩13,462 | -0.16% | 5.4만 |
|---|
| 2026.07.16 | ₩13,403 | ₩13,417 | ₩13,351 | ₩13,410 | +0.05% | 1.5만 |
|---|
| 2026.07.15 | ₩13,307 | ₩13,417 | ₩13,277 | ₩13,370 | +0.47% | 3.2만 |
|---|
| 2026.07.14 | ₩13,290 | ₩13,357 | ₩13,290 | ₩13,319 | +0.22% | 2.2만 |
|---|
| 2026.07.13 | ₩13,297 | ₩13,417 | ₩13,297 | ₩13,417 | +0.90% | 3.1만 |
|---|
| 2026.07.10 | ₩13,270 | ₩13,283 | ₩13,223 | ₩13,229 | -0.31% | 1.2만 |
|---|
| 2026.07.09 | ₩13,323 | ₩13,323 | ₩13,206 | ₩13,250 | -0.55% | 2.1만 |
|---|
| 2026.07.08 | ₩13,470 | ₩13,545 | ₩13,417 | ₩13,430 | -0.30% | 2.1만 |
|---|
| 2026.07.07 | ₩13,363 | ₩13,483 | ₩13,363 | ₩13,459 | +0.72% | 1.4만 |
|---|
| 2026.07.06 | ₩13,230 | ₩13,350 | ₩13,203 | ₩13,270 | +0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩13,243 | ₩13,470 | ₩13,113 | ₩13,399 | +1.18% | 1.9만 |
|---|
| 2026.07.01 | ₩13,150 | ₩13,270 | ₩13,137 | ₩13,257 | +0.81% | 2.2만 |
|---|
| 2026.06.30 | ₩13,270 | ₩13,270 | ₩13,030 | ₩13,083 | -1.41% | 3만 |
|---|
| 2026.06.29 | ₩13,390 | ₩13,457 | ₩13,243 | ₩13,270 | -0.90% | 4.2만 |
|---|
| 2026.06.26 | ₩13,430 | ₩13,450 | ₩13,369 | ₩13,411 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩13,150 | ₩13,403 | ₩13,150 | ₩13,357 | +1.57% | 3.9만 |
|---|
| 2026.06.24 | ₩13,337 | ₩13,463 | ₩13,323 | ₩13,421 | +0.63% | 4.5만 |
|---|
| 2026.06.23 | ₩13,377 | ₩13,377 | ₩13,243 | ₩13,350 | -0.20% | 3.9만 |
|---|
| 2026.06.22 | ₩13,043 | ₩13,110 | ₩12,883 | ₩13,065 | +0.16% | 2.1만 |
|---|
| 2026.06.18 | ₩13,070 | ₩13,135 | ₩12,963 | ₩12,986 | -0.64% | 3.6만 |
|---|
| 2026.06.17 | ₩13,163 | ₩13,347 | ₩13,150 | ₩13,347 | +1.40% | 1.6만 |
|---|
| 2026.06.16 | ₩12,977 | ₩13,190 | ₩12,950 | ₩13,190 | +1.64% | 7.7만 |
|---|
| 2026.06.15 | ₩13,030 | ₩13,083 | ₩12,937 | ₩12,977 | -0.41% | 30.1만 |
|---|
| 2026.06.12 | ₩13,403 | ₩13,457 | ₩13,270 | ₩13,330 | -0.55% | 3.9만 |
|---|
| 2026.06.11 | ₩13,590 | ₩13,670 | ₩13,350 | ₩13,391 | -1.46% | 8.8만 |
|---|
| 2026.06.10 | ₩13,643 | ₩13,723 | ₩13,577 | ₩13,710 | +0.49% | 19.8만 |
|---|
| 2026.06.09 | ₩13,470 | ₩13,715 | ₩13,417 | ₩13,587 | +0.87% | 7.1만 |
|---|
| 2026.06.08 | ₩13,510 | ₩13,537 | ₩13,443 | ₩13,518 | +0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩13,443 | ₩13,590 | ₩13,417 | ₩13,577 | +0.99% | 16.3만 |
|---|
| 2026.06.04 | ₩13,337 | ₩13,411 | ₩13,217 | ₩13,257 | -0.60% | 3.9만 |
|---|
| 2026.06.03 | ₩13,243 | ₩13,310 | ₩13,217 | ₩13,257 | +0.10% | 4.2만 |
|---|
| 2026.06.02 | ₩13,297 | ₩13,310 | ₩13,217 | ₩13,249 | -0.36% | 5.9만 |
|---|
| 2026.06.01 | ₩13,390 | ₩13,390 | ₩13,243 | ₩13,289 | -0.76% | 9만 |
|---|
| 2026.05.29 | ₩13,403 | ₩13,403 | ₩13,257 | ₩13,310 | -0.70% | 6.1만 |
|---|
| 2026.05.28 | ₩13,495 | ₩13,523 | ₩13,350 | ₩13,370 | -0.93% | 3.5만 |
|---|
| 2026.05.27 | ₩13,470 | ₩13,617 | ₩13,470 | ₩13,530 | +0.45% | 10.7만 |
|---|
| 2026.05.26 | ₩13,603 | ₩13,623 | ₩13,510 | ₩13,517 | -0.64% | 6.6만 |
|---|
| 2026.05.22 | ₩13,670 | ₩13,737 | ₩13,670 | ₩13,697 | +0.20% | 3.8만 |
|---|
| 2026.05.21 | ₩13,869 | ₩13,870 | ₩13,737 | ₩13,763 | -0.76% | 2.6만 |
|---|
| 2026.05.20 | ₩13,937 | ₩13,963 | ₩13,843 | ₩13,845 | -0.66% | 2만 |
|---|
| 2026.05.19 | ₩14,017 | ₩14,057 | ₩13,897 | ₩13,982 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩13,723 | ₩13,990 | ₩13,723 | ₩13,910 | +1.36% | 5.9만 |
|---|
| 2026.05.15 | ₩13,830 | ₩13,894 | ₩13,763 | ₩13,837 | +0.05% | 3.3만 |
|---|
| 2026.05.14 | ₩13,683 | ₩13,723 | ₩13,617 | ₩13,650 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩13,930 | ₩13,950 | ₩13,763 | ₩13,803 | -0.91% | 2.1만 |
|---|
| 2026.05.12 | ₩13,857 | ₩14,070 | ₩13,857 | ₩13,917 | +0.43% | 8만 |
|---|
| 2026.05.11 | ₩13,883 | ₩13,883 | ₩13,763 | ₩13,810 | -0.53% | 6.5만 |
|---|
| 2026.05.08 | ₩14,030 | ₩14,035 | ₩13,817 | ₩13,843 | -1.33% | 10.6만 |
|---|
| 2026.05.07 | ₩14,057 | ₩14,177 | ₩14,017 | ₩14,130 | +0.52% | 10.3만 |
|---|
| 2026.05.06 | ₩14,350 | ₩14,350 | ₩14,159 | ₩14,159 | -1.33% | 8.1만 |
|---|
| 2026.05.05 | ₩14,524 | ₩14,524 | ₩14,417 | ₩14,444 | -0.55% | 11.6만 |
|---|
| 2026.05.04 | ₩14,550 | ₩14,670 | ₩14,544 | ₩14,602 | +0.36% | 3.6만 |
|---|
| 2026.05.01 | ₩14,617 | ₩14,644 | ₩14,510 | ₩14,570 | -0.32% | 6.4만 |
|---|
| 2026.04.30 | ₩14,757 | ₩14,884 | ₩14,657 | ₩14,673 | -0.57% | 3.5만 |
|---|
| 2026.04.29 | ₩14,937 | ₩14,937 | ₩14,869 | ₩14,869 | -0.46% | 4.7만 |
|---|
| 2026.04.28 | ₩14,964 | ₩15,004 | ₩14,884 | ₩14,936 | -0.19% | 5.5만 |
|---|
| 2026.04.27 | ₩14,777 | ₩14,830 | ₩14,764 | ₩14,777 | 0.00% | 6.6만 |
|---|
| 2026.04.24 | ₩14,924 | ₩14,924 | ₩14,764 | ₩14,770 | -1.03% | 5.5만 |
|---|
| 2026.04.23 | ₩15,017 | ₩15,097 | ₩14,905 | ₩15,016 | -0.01% | 10.4만 |
|---|
| 2026.04.22 | ₩15,084 | ₩15,144 | ₩15,017 | ₩15,022 | -0.41% | 3.6만 |
|---|
| 2026.04.21 | ₩15,177 | ₩15,244 | ₩15,084 | ₩15,222 | +0.30% | 6.3만 |
|---|
| 2026.04.20 | ₩15,150 | ₩15,230 | ₩15,124 | ₩15,146 | -0.03% | 6.8만 |
|---|
| 2026.04.17 | ₩15,150 | ₩15,184 | ₩15,070 | ₩15,109 | -0.27% | 21만 |
|---|
| 2026.04.16 | ₩15,284 | ₩15,364 | ₩15,217 | ₩15,265 | -0.12% | 10.8만 |
|---|
| 2026.04.15 | ₩15,604 | ₩15,617 | ₩15,410 | ₩15,437 | -1.07% | 8.2만 |
|---|
| 2026.04.14 | ₩15,791 | ₩15,804 | ₩15,604 | ₩15,630 | -1.01% | 10.8만 |
|---|
| 2026.04.13 | ₩16,031 | ₩16,071 | ₩15,510 | ₩15,899 | -0.82% | 15.8만 |
|---|
| 2026.04.10 | ₩15,977 | ₩16,033 | ₩15,951 | ₩16,017 | +0.25% | 5.9만 |
|---|
| 2026.04.09 | ₩16,124 | ₩16,164 | ₩16,004 | ₩16,027 | -0.60% | 22.9만 |
|---|
| 2026.04.08 | ₩16,111 | ₩16,324 | ₩15,297 | ₩16,232 | +0.75% | 19.5만 |
|---|
| 2026.04.07 | ₩16,737 | ₩16,937 | ₩16,708 | ₩16,708 | -0.18% | 13.9만 |
|---|
| 2026.04.06 | ₩16,764 | ₩16,791 | ₩16,657 | ₩16,716 | -0.29% | 10.4만 |
|---|
| 2026.04.02 | ₩17,071 | ₩17,071 | ₩16,711 | ₩16,791 | -1.64% | 11.4만 |
|---|
| 2026.04.01 | ₩16,951 | ₩16,971 | ₩16,777 | ₩16,879 | -0.42% | 16.8만 |
|---|
| 2026.03.31 | ₩17,404 | ₩17,418 | ₩17,018 | ₩17,067 | -1.94% | 18.4만 |
|---|
| 2026.03.30 | ₩17,338 | ₩17,578 | ₩17,331 | ₩17,544 | +1.19% | 18.5만 |
|---|
| 2026.03.27 | ₩17,258 | ₩17,351 | ₩17,244 | ₩17,343 | +0.49% | 17.2만 |
|---|
| 2026.03.26 | ₩17,004 | ₩17,178 | ₩16,924 | ₩17,171 | +0.98% | 7.5만 |
|---|
| 2026.03.25 | ₩16,924 | ₩16,977 | ₩16,871 | ₩16,953 | +0.17% | 16만 |
|---|
| 2026.03.24 | ₩17,018 | ₩17,058 | ₩16,924 | ₩17,030 | +0.07% | 6.1만 |
|---|
| 2026.03.23 | ₩16,777 | ₩16,912 | ₩16,697 | ₩16,876 | +0.59% | 23.4만 |
|---|
| 2026.03.20 | ₩16,871 | ₩17,124 | ₩16,833 | ₩17,079 | +1.23% | 17.9만 |
|---|
| 2026.03.19 | ₩16,804 | ₩16,911 | ₩16,724 | ₩16,817 | +0.08% | 12.2만 |
|---|
| 2026.03.18 | ₩16,671 | ₩16,797 | ₩16,564 | ₩16,795 | +0.74% | 7.1만 |
|---|
| 2026.03.17 | ₩16,524 | ₩16,684 | ₩16,524 | ₩16,608 | +0.51% | 7만 |
|---|
| 2026.03.16 | ₩16,631 | ₩16,683 | ₩16,575 | ₩16,637 | +0.04% | 4.8만 |
|---|
| 2026.03.13 | ₩16,537 | ₩16,791 | ₩16,517 | ₩16,776 | +1.44% | 9.7만 |
|---|
| 2026.03.12 | ₩16,577 | ₩16,644 | ₩16,493 | ₩16,611 | +0.20% | 4.7만 |
|---|
| 2026.03.11 | ₩16,377 | ₩16,517 | ₩16,364 | ₩16,483 | +0.64% | 2.5만 |
|---|
| 2026.03.10 | ₩16,444 | ₩16,523 | ₩16,311 | ₩16,451 | +0.04% | 3.7만 |
|---|
| 2026.03.09 | ₩16,764 | ₩16,791 | ₩16,417 | ₩16,436 | -1.96% | 12.7만 |
|---|
| 2026.03.06 | ₩16,684 | ₩16,684 | ₩16,425 | ₩16,572 | -0.67% | 2.8만 |
|---|
| 2026.03.05 | ₩16,311 | ₩16,524 | ₩16,271 | ₩16,348 | +0.23% | 2만 |
|---|
| 2026.03.04 | ₩16,537 | ₩16,537 | ₩16,337 | ₩16,404 | -0.81% | 2.8만 |
|---|
| 2026.03.03 | ₩16,604 | ₩16,684 | ₩16,484 | ₩16,531 | -0.44% | 7만 |
|---|
| 2026.03.02 | ₩16,604 | ₩16,604 | ₩16,337 | ₩16,389 | -1.29% | 7.7만 |
|---|
| 2026.02.27 | ₩16,424 | ₩16,471 | ₩16,364 | ₩16,397 | -0.16% | 2.1만 |
|---|
| 2026.02.26 | ₩16,111 | ₩16,444 | ₩16,111 | ₩16,344 | +1.45% | 4.6만 |
|---|
| 2026.02.25 | ₩16,284 | ₩16,284 | ₩16,164 | ₩16,211 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩16,484 | ₩16,484 | ₩16,344 | ₩16,392 | -0.56% | 2.1만 |
|---|
| 2026.02.23 | ₩16,351 | ₩16,551 | ₩16,351 | ₩16,511 | +0.98% | 4.6만 |
|---|
| 2026.02.20 | ₩16,484 | ₩16,497 | ₩16,257 | ₩16,340 | -0.87% | 9.7만 |
|---|
| 2026.02.19 | ₩16,457 | ₩16,537 | ₩16,391 | ₩16,483 | +0.15% | 4.8만 |
|---|
| 2026.02.18 | ₩16,551 | ₩16,551 | ₩16,351 | ₩16,467 | -0.51% | 6.2만 |
|---|
| 2026.02.17 | ₩16,591 | ₩16,683 | ₩16,497 | ₩16,533 | -0.35% | 6.2만 |
|---|
| 2026.02.13 | ₩16,564 | ₩16,564 | ₩16,391 | ₩16,517 | -0.28% | 5.7만 |
|---|
| 2026.02.12 | ₩16,204 | ₩16,511 | ₩16,164 | ₩16,484 | +1.73% | 6.8만 |
|---|
| 2026.02.11 | ₩16,177 | ₩16,404 | ₩16,164 | ₩16,307 | +0.80% | 3.7만 |
|---|
| 2026.02.10 | ₩16,177 | ₩16,316 | ₩16,164 | ₩16,316 | +0.86% | 8.3천 |
|---|
| 2026.02.09 | ₩16,457 | ₩16,457 | ₩16,164 | ₩16,244 | -1.30% | 2.6만 |
|---|
| 2026.02.06 | ₩16,524 | ₩16,524 | ₩16,311 | ₩16,357 | -1.01% | 3.6만 |
|---|
| 2026.02.05 | ₩16,471 | ₩16,537 | ₩16,324 | ₩16,431 | -0.24% | 7.2만 |
|---|
| 2026.02.04 | ₩16,337 | ₩16,511 | ₩16,291 | ₩16,419 | +0.50% | 4.8만 |
|---|
| 2026.02.03 | ₩16,044 | ₩16,296 | ₩16,044 | ₩16,237 | +1.21% | 5.7만 |
|---|
| 2026.02.02 | ₩16,137 | ₩16,137 | ₩15,951 | ₩16,031 | -0.66% | 2.8만 |
|---|
| 2026.01.30 | ₩15,964 | ₩16,137 | ₩15,897 | ₩16,101 | +0.86% | 2.9만 |
|---|
| 2026.01.29 | ₩15,817 | ₩16,151 | ₩15,804 | ₩15,899 | +0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩15,804 | ₩15,884 | ₩15,724 | ₩15,831 | +0.17% | 3.7만 |
|---|
| 2026.01.27 | ₩15,871 | ₩15,977 | ₩15,831 | ₩15,884 | +0.08% | 5.9만 |
|---|
| 2026.01.26 | ₩16,004 | ₩16,071 | ₩15,937 | ₩15,997 | -0.04% | 9만 |
|---|
| 2026.01.23 | ₩16,137 | ₩16,137 | ₩15,964 | ₩16,004 | -0.83% | 5.1만 |
|---|
| 2026.01.22 | ₩16,057 | ₩16,177 | ₩16,017 | ₩16,071 | +0.08% | 13.9만 |
|---|
| 2026.01.21 | ₩16,244 | ₩16,271 | ₩16,084 | ₩16,197 | -0.29% | 32.3만 |
|---|
| 2026.01.20 | ₩16,271 | ₩16,297 | ₩16,159 | ₩16,247 | -0.15% | 7.1만 |
|---|
| 2026.01.16 | ₩15,897 | ₩16,097 | ₩15,897 | ₩16,057 | +1.01% | 7.1만 |
|---|
| 2026.01.15 | ₩15,884 | ₩16,044 | ₩15,884 | ₩16,012 | +0.81% | 3.9만 |
|---|
| 2026.01.14 | ₩16,031 | ₩16,151 | ₩16,031 | ₩16,091 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩15,871 | ₩15,977 | ₩15,860 | ₩15,929 | +0.37% | 2.2만 |
|---|
| 2026.01.12 | ₩16,017 | ₩16,017 | ₩15,871 | ₩15,885 | -0.82% | 3만 |
|---|
| 2026.01.09 | ₩16,004 | ₩16,043 | ₩15,884 | ₩15,897 | -0.67% | 3.1만 |
|---|
| 2026.01.08 | ₩16,057 | ₩16,097 | ₩15,997 | ₩16,007 | -0.32% | 1.6만 |
|---|
| 2026.01.07 | ₩16,017 | ₩16,036 | ₩15,911 | ₩16,004 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩16,077 | ₩16,124 | ₩16,004 | ₩16,017 | -0.37% | 1.3만 |
|---|
| 2026.01.05 | ₩16,164 | ₩16,164 | ₩16,057 | ₩16,136 | -0.17% | 3.8만 |
|---|
| 2026.01.02 | ₩16,124 | ₩16,257 | ₩16,057 | ₩16,244 | +0.74% | 5.7만 |
|---|
| 2025.12.31 | ₩16,191 | ₩16,244 | ₩16,147 | ₩16,204 | +0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩16,111 | ₩16,139 | ₩16,053 | ₩16,116 | +0.03% | 2.2만 |
|---|
| 2025.12.29 | ₩16,071 | ₩16,137 | ₩16,004 | ₩16,087 | +0.10% | 3.6만 |
|---|
| 2025.12.26 | ₩16,004 | ₩16,044 | ₩15,991 | ₩16,017 | +0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩16,097 | ₩16,108 | ₩16,044 | ₩16,057 | -0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩16,177 | ₩16,177 | ₩16,057 | ₩16,079 | -0.61% | 1.8만 |
|---|
| 2025.12.22 | ₩16,031 | ₩16,151 | ₩16,031 | ₩16,124 | +0.58% | 5.5만 |
|---|
| 2025.12.19 | ₩16,244 | ₩16,244 | ₩16,137 | ₩16,171 | -0.45% | 5.6만 |
|---|
| 2025.12.18 | ₩16,297 | ₩16,355 | ₩16,217 | ₩16,351 | +0.33% | 3.2만 |
|---|
| 2025.12.17 | ₩16,364 | ₩16,483 | ₩16,351 | ₩16,471 | +0.65% | 4.2만 |
|---|
| 2025.12.16 | ₩16,391 | ₩16,404 | ₩16,332 | ₩16,341 | -0.30% | 5.7만 |
|---|
| 2025.12.15 | ₩16,204 | ₩16,351 | ₩16,204 | ₩16,311 | +0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩16,097 | ₩16,284 | ₩16,031 | ₩16,257 | +0.99% | 5.2만 |
|---|
| 2025.12.11 | ₩16,044 | ₩16,164 | ₩15,977 | ₩15,985 | -0.37% | 5.3만 |
|---|
| 2025.12.10 | ₩16,071 | ₩16,115 | ₩15,937 | ₩15,972 | -0.61% | 2.7만 |
|---|
| 2025.12.09 | ₩16,084 | ₩16,097 | ₩15,977 | ₩16,011 | -0.46% | 2.8만 |
|---|
| 2025.12.08 | ₩15,991 | ₩16,077 | ₩15,951 | ₩16,045 | +0.34% | 1.9만 |
|---|
| 2025.12.05 | ₩16,004 | ₩16,041 | ₩15,911 | ₩16,004 | 0.00% | 7.4만 |
|---|
| 2025.12.04 | ₩16,017 | ₩16,068 | ₩16,017 | ₩16,044 | +0.17% | 1.8만 |
|---|
| 2025.12.03 | ₩16,164 | ₩16,191 | ₩16,044 | ₩16,077 | -0.54% | 6.3만 |
|---|
| 2025.12.02 | ₩16,204 | ₩16,204 | ₩16,065 | ₩16,103 | -0.63% | 12.2만 |
|---|
| 2025.12.01 | ₩16,284 | ₩16,303 | ₩16,137 | ₩16,237 | -0.29% | 3.7만 |
|---|
| 2025.11.28 | ₩16,164 | ₩16,244 | ₩16,137 | ₩16,176 | +0.07% | 4.8만 |
|---|
| 2025.11.26 | ₩16,417 | ₩16,524 | ₩16,351 | ₩16,385 | -0.19% | 2만 |
|---|
| 2025.11.25 | ₩16,697 | ₩16,771 | ₩16,472 | ₩16,517 | -1.08% | 2.2만 |
|---|
| 2025.11.24 | ₩16,844 | ₩16,844 | ₩16,564 | ₩16,585 | -1.54% | 6.6만 |
|---|
| 2025.11.21 | ₩16,897 | ₩17,004 | ₩16,764 | ₩16,937 | +0.24% | 8.6만 |
|---|
| 2025.11.20 | ₩16,497 | ₩16,924 | ₩16,437 | ₩16,891 | +2.38% | 7.1만 |
|---|
| 2025.11.19 | ₩16,777 | ₩16,884 | ₩16,704 | ₩16,777 | 0.00% | 4.1만 |
|---|
| 2025.11.18 | ₩16,804 | ₩16,871 | ₩16,724 | ₩16,789 | -0.09% | 5.5만 |
|---|
| 2025.11.17 | ₩16,657 | ₩16,751 | ₩16,511 | ₩16,724 | +0.40% | 7.8만 |
|---|
| 2025.11.14 | ₩16,724 | ₩16,724 | ₩16,457 | ₩16,609 | -0.69% | 8만 |
|---|
| 2025.11.13 | ₩16,391 | ₩16,577 | ₩16,364 | ₩16,537 | +0.90% | 4만 |
|---|
| 2025.11.12 | ₩16,271 | ₩16,497 | ₩16,271 | ₩16,411 | +0.86% | 2만 |
|---|
| 2025.11.11 | ₩16,377 | ₩16,497 | ₩16,377 | ₩16,403 | +0.15% | 1.3만 |
|---|
| 2025.11.10 | ₩16,484 | ₩16,524 | ₩16,324 | ₩16,324 | -0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩16,737 | ₩16,817 | ₩16,624 | ₩16,671 | -0.40% | 6.3만 |
|---|
| 2025.11.06 | ₩16,431 | ₩16,601 | ₩16,431 | ₩16,571 | +0.85% | 2.9만 |
|---|
| 2025.11.05 | ₩16,591 | ₩16,591 | ₩16,444 | ₩16,515 | -0.46% | 2.8만 |
|---|
| 2025.11.04 | ₩16,444 | ₩16,591 | ₩16,377 | ₩16,551 | +0.65% | 6.9만 |
|---|
| 2025.11.03 | ₩16,204 | ₩16,328 | ₩16,177 | ₩16,297 | +0.58% | 3.1만 |
|---|
| 2025.10.31 | ₩16,217 | ₩16,391 | ₩16,191 | ₩16,321 | +0.64% | 6.3만 |
|---|
| 2025.10.30 | ₩16,284 | ₩16,415 | ₩16,216 | ₩16,372 | +0.54% | 4.1만 |
|---|
| 2025.10.29 | ₩16,177 | ₩16,377 | ₩16,164 | ₩16,205 | +0.17% | 4.3만 |
|---|
| 2025.10.28 | ₩16,377 | ₩16,377 | ₩16,244 | ₩16,257 | -0.73% | 2.9만 |
|---|
| 2025.10.27 | ₩16,444 | ₩16,497 | ₩16,404 | ₩16,411 | -0.20% | 10.6만 |
|---|
| 2025.10.24 | ₩16,724 | ₩16,724 | ₩16,604 | ₩16,651 | -0.44% | 6.4만 |
|---|
| 2025.10.23 | ₩16,937 | ₩16,977 | ₩16,777 | ₩16,824 | -0.67% | 2만 |
|---|
| 2025.10.22 | ₩16,804 | ₩17,118 | ₩16,804 | ₩16,997 | +1.15% | 7.5만 |
|---|
| 2025.10.21 | ₩16,817 | ₩16,884 | ₩16,777 | ₩16,809 | -0.05% | 1.9만 |
|---|
| 2025.10.20 | ₩16,937 | ₩16,937 | ₩16,777 | ₩16,817 | -0.71% | 3.6만 |
|---|
| 2025.10.17 | ₩17,098 | ₩17,111 | ₩16,964 | ₩16,977 | -0.70% | 16.8만 |
|---|
| 2025.10.16 | ₩16,891 | ₩17,058 | ₩16,831 | ₩17,009 | +0.70% | 2.6만 |
|---|
| 2025.10.15 | ₩17,078 | ₩17,151 | ₩16,991 | ₩17,119 | +0.24% | 2.9만 |
|---|
| 2025.10.14 | ₩17,204 | ₩17,244 | ₩17,072 | ₩17,126 | -0.46% | 4.5만 |
|---|
| 2025.10.13 | ₩17,071 | ₩17,138 | ₩17,032 | ₩17,098 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩16,871 | ₩17,204 | ₩16,831 | ₩17,178 | +1.82% | 8.2만 |
|---|