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 | ₩12,413 | ₩12,440 | ₩12,373 | ₩12,413 | 0.00% | 1.5만 |
| 2026.10.08 | ₩12,333 | ₩12,467 | ₩12,333 | ₩12,447 | +0.92% | 3.7만 |
| 2026.10.07 | ₩12,227 | ₩12,400 | ₩12,227 | ₩12,319 | +0.75% | 2만 |
| 2026.10.06 | ₩12,240 | ₩12,280 | ₩12,233 | ₩12,273 | +0.27% | 2만 |
| 2026.10.05 | ₩12,467 | ₩12,467 | ₩12,313 | ₩12,327 | -1.12% | 4만 |
| 2026.10.02 | ₩12,413 | ₩12,440 | ₩12,320 | ₩12,407 | -0.05% | 4.4만 |
| 2026.10.01 | ₩12,494 | ₩12,572 | ₩12,494 | ₩12,528 | +0.28% | 1.7만 |
| 2026.09.30 | ₩12,560 | ₩12,564 | ₩12,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,564 |
| +0.03% |
| 1.4만 |
| 2026.09.29 | ₩12,614 | ₩12,614 | ₩12,560 | ₩12,580 | -0.26% | 4.7만 |
|---|
| 2026.09.28 | ₩12,547 | ₩12,640 | ₩12,542 | ₩12,588 | +0.33% | 3.1만 |
|---|
| 2026.09.25 | ₩12,520 | ₩12,534 | ₩12,440 | ₩12,470 | -0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩12,600 | ₩12,640 | ₩12,494 | ₩12,500 | -0.79% | 4.8만 |
|---|
| 2026.09.23 | ₩12,453 | ₩12,607 | ₩12,453 | ₩12,574 | +0.96% | 3만 |
|---|
| 2026.09.22 | ₩12,587 | ₩12,587 | ₩12,440 | ₩12,453 | -1.06% | 4만 |
|---|
| 2026.09.21 | ₩12,760 | ₩12,814 | ₩12,507 | ₩12,554 | -1.62% | 6.7만 |
|---|
| 2026.09.18 | ₩12,867 | ₩12,987 | ₩12,841 | ₩12,901 | +0.26% | 2.5만 |
|---|
| 2026.09.17 | ₩12,974 | ₩13,027 | ₩12,907 | ₩12,942 | -0.25% | 41.2만 |
|---|
| 2026.09.16 | ₩13,124 | ₩13,201 | ₩13,081 | ₩13,142 | +0.14% | 2.2만 |
|---|
| 2026.09.15 | ₩13,121 | ₩13,161 | ₩13,067 | ₩13,154 | +0.25% | 2.1만 |
|---|
| 2026.09.14 | ₩13,174 | ₩13,174 | ₩13,067 | ₩13,088 | -0.66% | 2.7만 |
|---|
| 2026.09.11 | ₩12,961 | ₩13,014 | ₩12,961 | ₩13,007 | +0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩13,001 | ₩13,041 | ₩12,987 | ₩13,022 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩12,987 | ₩13,014 | ₩12,947 | ₩13,007 | +0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩12,947 | ₩13,001 | ₩12,934 | ₩12,974 | +0.21% | 1.3만 |
|---|
| 2026.09.04 | ₩12,918 | ₩12,987 | ₩12,907 | ₩12,947 | +0.23% | 2.9만 |
|---|
| 2026.09.03 | ₩13,021 | ₩13,027 | ₩12,934 | ₩12,961 | -0.46% | 1.8만 |
|---|
| 2026.09.02 | ₩13,067 | ₩13,108 | ₩13,067 | ₩13,082 | +0.11% | 2만 |
|---|
| 2026.09.01 | ₩13,054 | ₩13,094 | ₩13,041 | ₩13,067 | +0.10% | 1.8만 |
|---|
| 2026.08.31 | ₩12,961 | ₩13,011 | ₩12,947 | ₩13,001 | +0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩12,921 | ₩12,987 | ₩12,854 | ₩12,965 | +0.34% | 1.3만 |
|---|
| 2026.08.27 | ₩12,974 | ₩12,974 | ₩12,881 | ₩12,881 | -0.72% | 2.8만 |
|---|
| 2026.08.26 | ₩13,148 | ₩13,148 | ₩13,054 | ₩13,081 | -0.51% | 1.8만 |
|---|
| 2026.08.25 | ₩13,081 | ₩13,094 | ₩13,014 | ₩13,073 | -0.06% | 1.4만 |
|---|
| 2026.08.24 | ₩13,067 | ₩13,148 | ₩13,027 | ₩13,094 | +0.20% | 3.2만 |
|---|
| 2026.08.21 | ₩12,961 | ₩13,027 | ₩12,961 | ₩12,999 | +0.30% | 3.9만 |
|---|
| 2026.08.20 | ₩13,094 | ₩13,094 | ₩12,987 | ₩13,014 | -0.61% | 5만 |
|---|
| 2026.08.19 | ₩13,014 | ₩13,067 | ₩13,014 | ₩13,043 | +0.23% | 1.6만 |
|---|
| 2026.08.18 | ₩13,014 | ₩13,054 | ₩12,994 | ₩13,033 | +0.14% | 4.7만 |
|---|
| 2026.08.17 | ₩12,827 | ₩12,894 | ₩12,827 | ₩12,894 | +0.52% | 3.2만 |
|---|
| 2026.08.14 | ₩12,801 | ₩12,907 | ₩12,801 | ₩12,887 | +0.68% | 2.1만 |
|---|
| 2026.08.13 | ₩12,907 | ₩12,947 | ₩12,787 | ₩12,833 | -0.58% | 7.1만 |
|---|
| 2026.08.12 | ₩12,987 | ₩13,047 | ₩12,974 | ₩13,033 | +0.35% | 5만 |
|---|
| 2026.08.11 | ₩13,014 | ₩13,108 | ₩13,007 | ₩13,076 | +0.47% | 4.5만 |
|---|
| 2026.08.10 | ₩13,001 | ₩13,021 | ₩12,934 | ₩13,013 | +0.09% | 3.6만 |
|---|
| 2026.08.07 | ₩13,014 | ₩13,081 | ₩12,947 | ₩12,961 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩13,134 | ₩13,134 | ₩13,021 | ₩13,078 | -0.43% | 2.7만 |
|---|
| 2026.08.05 | ₩12,947 | ₩13,094 | ₩12,921 | ₩13,088 | +1.08% | 4.3만 |
|---|
| 2026.08.04 | ₩13,294 | ₩13,294 | ₩12,947 | ₩13,005 | -2.18% | 12.2만 |
|---|
| 2026.08.03 | ₩13,588 | ₩13,591 | ₩13,421 | ₩13,441 | -1.08% | 4.3만 |
|---|
| 2026.07.31 | ₩13,548 | ₩13,735 | ₩13,468 | ₩13,593 | +0.33% | 5.8만 |
|---|
| 2026.07.30 | ₩13,748 | ₩13,756 | ₩13,628 | ₩13,628 | -0.87% | 7.4만 |
|---|
| 2026.07.29 | ₩13,802 | ₩13,988 | ₩13,775 | ₩13,980 | +1.30% | 9.6만 |
|---|
| 2026.07.28 | ₩13,828 | ₩13,908 | ₩13,748 | ₩13,799 | -0.21% | 3.5만 |
|---|
| 2026.07.27 | ₩13,548 | ₩13,762 | ₩13,548 | ₩13,719 | +1.26% | 3.7만 |
|---|
| 2026.07.24 | ₩13,548 | ₩13,655 | ₩13,535 | ₩13,621 | +0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩13,495 | ₩13,561 | ₩13,415 | ₩13,513 | +0.14% | 7.8만 |
|---|
| 2026.07.22 | ₩13,423 | ₩13,423 | ₩13,334 | ₩13,392 | -0.23% | 6.9만 |
|---|
| 2026.07.21 | ₩13,361 | ₩13,401 | ₩13,281 | ₩13,381 | +0.15% | 11.7만 |
|---|
| 2026.07.20 | ₩13,415 | ₩13,528 | ₩13,374 | ₩13,517 | +0.77% | 4.4만 |
|---|
| 2026.07.17 | ₩13,495 | ₩13,521 | ₩13,415 | ₩13,473 | -0.16% | 5.4만 |
|---|
| 2026.07.16 | ₩13,415 | ₩13,428 | ₩13,362 | ₩13,421 | +0.05% | 1.5만 |
|---|
| 2026.07.15 | ₩13,318 | ₩13,428 | ₩13,288 | ₩13,381 | +0.47% | 3.2만 |
|---|
| 2026.07.14 | ₩13,301 | ₩13,368 | ₩13,301 | ₩13,330 | +0.22% | 2.2만 |
|---|
| 2026.07.13 | ₩13,308 | ₩13,428 | ₩13,308 | ₩13,428 | +0.90% | 3.1만 |
|---|
| 2026.07.10 | ₩13,281 | ₩13,294 | ₩13,234 | ₩13,240 | -0.31% | 1.2만 |
|---|
| 2026.07.09 | ₩13,334 | ₩13,334 | ₩13,217 | ₩13,261 | -0.55% | 2.1만 |
|---|
| 2026.07.08 | ₩13,481 | ₩13,556 | ₩13,428 | ₩13,441 | -0.30% | 2.1만 |
|---|
| 2026.07.07 | ₩13,374 | ₩13,495 | ₩13,374 | ₩13,471 | +0.72% | 1.4만 |
|---|
| 2026.07.06 | ₩13,241 | ₩13,361 | ₩13,214 | ₩13,281 | +0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩13,254 | ₩13,481 | ₩13,124 | ₩13,411 | +1.18% | 1.9만 |
|---|
| 2026.07.01 | ₩13,161 | ₩13,281 | ₩13,148 | ₩13,268 | +0.81% | 2.2만 |
|---|
| 2026.06.30 | ₩13,281 | ₩13,281 | ₩13,041 | ₩13,094 | -1.41% | 3만 |
|---|
| 2026.06.29 | ₩13,401 | ₩13,468 | ₩13,254 | ₩13,281 | -0.90% | 4.2만 |
|---|
| 2026.06.26 | ₩13,441 | ₩13,461 | ₩13,380 | ₩13,423 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩13,161 | ₩13,415 | ₩13,161 | ₩13,368 | +1.57% | 3.9만 |
|---|
| 2026.06.24 | ₩13,348 | ₩13,475 | ₩13,334 | ₩13,432 | +0.63% | 4.5만 |
|---|
| 2026.06.23 | ₩13,388 | ₩13,388 | ₩13,254 | ₩13,361 | -0.20% | 3.9만 |
|---|
| 2026.06.22 | ₩13,054 | ₩13,121 | ₩12,894 | ₩13,076 | +0.16% | 2.1만 |
|---|
| 2026.06.18 | ₩13,081 | ₩13,146 | ₩12,974 | ₩12,997 | -0.64% | 3.6만 |
|---|
| 2026.06.17 | ₩13,174 | ₩13,358 | ₩13,161 | ₩13,358 | +1.40% | 1.6만 |
|---|
| 2026.06.16 | ₩12,987 | ₩13,201 | ₩12,961 | ₩13,201 | +1.64% | 7.7만 |
|---|
| 2026.06.15 | ₩13,041 | ₩13,094 | ₩12,947 | ₩12,987 | -0.41% | 30.1만 |
|---|
| 2026.06.12 | ₩13,415 | ₩13,468 | ₩13,281 | ₩13,341 | -0.55% | 3.9만 |
|---|
| 2026.06.11 | ₩13,601 | ₩13,681 | ₩13,361 | ₩13,403 | -1.46% | 8.8만 |
|---|
| 2026.06.10 | ₩13,655 | ₩13,735 | ₩13,588 | ₩13,722 | +0.49% | 19.8만 |
|---|
| 2026.06.09 | ₩13,481 | ₩13,727 | ₩13,428 | ₩13,599 | +0.87% | 7.1만 |
|---|
| 2026.06.08 | ₩13,521 | ₩13,548 | ₩13,455 | ₩13,529 | +0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩13,455 | ₩13,601 | ₩13,428 | ₩13,588 | +0.99% | 16.3만 |
|---|
| 2026.06.04 | ₩13,348 | ₩13,423 | ₩13,228 | ₩13,268 | -0.60% | 3.9만 |
|---|
| 2026.06.03 | ₩13,254 | ₩13,321 | ₩13,228 | ₩13,268 | +0.10% | 4.2만 |
|---|
| 2026.06.02 | ₩13,308 | ₩13,321 | ₩13,228 | ₩13,260 | -0.36% | 5.9만 |
|---|
| 2026.06.01 | ₩13,401 | ₩13,401 | ₩13,254 | ₩13,300 | -0.76% | 9만 |
|---|
| 2026.05.29 | ₩13,415 | ₩13,415 | ₩13,268 | ₩13,321 | -0.70% | 6.1만 |
|---|
| 2026.05.28 | ₩13,507 | ₩13,535 | ₩13,361 | ₩13,381 | -0.93% | 3.5만 |
|---|
| 2026.05.27 | ₩13,481 | ₩13,628 | ₩13,481 | ₩13,541 | +0.45% | 10.7만 |
|---|
| 2026.05.26 | ₩13,615 | ₩13,635 | ₩13,521 | ₩13,528 | -0.64% | 6.6만 |
|---|
| 2026.05.22 | ₩13,681 | ₩13,748 | ₩13,681 | ₩13,708 | +0.20% | 3.8만 |
|---|
| 2026.05.21 | ₩13,880 | ₩13,882 | ₩13,748 | ₩13,775 | -0.76% | 2.6만 |
|---|
| 2026.05.20 | ₩13,948 | ₩13,975 | ₩13,855 | ₩13,856 | -0.66% | 2만 |
|---|
| 2026.05.19 | ₩14,029 | ₩14,069 | ₩13,908 | ₩13,994 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩13,735 | ₩14,002 | ₩13,735 | ₩13,922 | +1.36% | 5.9만 |
|---|
| 2026.05.15 | ₩13,842 | ₩13,906 | ₩13,775 | ₩13,848 | +0.05% | 3.3만 |
|---|
| 2026.05.14 | ₩13,695 | ₩13,735 | ₩13,628 | ₩13,661 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩13,942 | ₩13,962 | ₩13,775 | ₩13,815 | -0.91% | 2.1만 |
|---|
| 2026.05.12 | ₩13,868 | ₩14,082 | ₩13,868 | ₩13,928 | +0.43% | 8만 |
|---|
| 2026.05.11 | ₩13,895 | ₩13,895 | ₩13,775 | ₩13,822 | -0.53% | 6.5만 |
|---|
| 2026.05.08 | ₩14,042 | ₩14,047 | ₩13,828 | ₩13,855 | -1.33% | 10.6만 |
|---|
| 2026.05.07 | ₩14,069 | ₩14,189 | ₩14,029 | ₩14,142 | +0.52% | 10.3만 |
|---|
| 2026.05.06 | ₩14,362 | ₩14,362 | ₩14,171 | ₩14,171 | -1.33% | 8.1만 |
|---|
| 2026.05.05 | ₩14,536 | ₩14,536 | ₩14,429 | ₩14,456 | -0.55% | 11.6만 |
|---|
| 2026.05.04 | ₩14,562 | ₩14,683 | ₩14,556 | ₩14,615 | +0.36% | 3.6만 |
|---|
| 2026.05.01 | ₩14,629 | ₩14,656 | ₩14,522 | ₩14,582 | -0.32% | 6.4만 |
|---|
| 2026.04.30 | ₩14,769 | ₩14,896 | ₩14,669 | ₩14,685 | -0.57% | 3.5만 |
|---|
| 2026.04.29 | ₩14,950 | ₩14,950 | ₩14,881 | ₩14,881 | -0.46% | 4.7만 |
|---|
| 2026.04.28 | ₩14,976 | ₩15,016 | ₩14,896 | ₩14,948 | -0.19% | 5.5만 |
|---|
| 2026.04.27 | ₩14,789 | ₩14,843 | ₩14,776 | ₩14,789 | 0.00% | 6.6만 |
|---|
| 2026.04.24 | ₩14,936 | ₩14,936 | ₩14,776 | ₩14,783 | -1.03% | 5.5만 |
|---|
| 2026.04.23 | ₩15,030 | ₩15,110 | ₩14,918 | ₩15,028 | -0.01% | 10.4만 |
|---|
| 2026.04.22 | ₩15,096 | ₩15,156 | ₩15,030 | ₩15,035 | -0.41% | 3.6만 |
|---|
| 2026.04.21 | ₩15,190 | ₩15,257 | ₩15,096 | ₩15,235 | +0.30% | 6.3만 |
|---|
| 2026.04.20 | ₩15,163 | ₩15,243 | ₩15,136 | ₩15,159 | -0.03% | 6.8만 |
|---|
| 2026.04.17 | ₩15,163 | ₩15,196 | ₩15,083 | ₩15,122 | -0.27% | 21만 |
|---|
| 2026.04.16 | ₩15,297 | ₩15,377 | ₩15,230 | ₩15,278 | -0.12% | 10.8만 |
|---|
| 2026.04.15 | ₩15,617 | ₩15,630 | ₩15,423 | ₩15,450 | -1.07% | 8.2만 |
|---|
| 2026.04.14 | ₩15,804 | ₩15,817 | ₩15,617 | ₩15,644 | -1.01% | 10.8만 |
|---|
| 2026.04.13 | ₩16,044 | ₩16,084 | ₩15,523 | ₩15,912 | -0.82% | 15.8만 |
|---|
| 2026.04.10 | ₩15,991 | ₩16,047 | ₩15,964 | ₩16,031 | +0.25% | 5.9만 |
|---|
| 2026.04.09 | ₩16,137 | ₩16,178 | ₩16,017 | ₩16,040 | -0.60% | 22.9만 |
|---|
| 2026.04.08 | ₩16,124 | ₩16,338 | ₩15,310 | ₩16,246 | +0.75% | 19.5만 |
|---|
| 2026.04.07 | ₩16,751 | ₩16,952 | ₩16,722 | ₩16,722 | -0.18% | 13.9만 |
|---|
| 2026.04.06 | ₩16,778 | ₩16,805 | ₩16,671 | ₩16,730 | -0.29% | 10.4만 |
|---|
| 2026.04.02 | ₩17,085 | ₩17,085 | ₩16,725 | ₩16,805 | -1.64% | 11.4만 |
|---|
| 2026.04.01 | ₩16,965 | ₩16,985 | ₩16,792 | ₩16,893 | -0.42% | 16.8만 |
|---|
| 2026.03.31 | ₩17,419 | ₩17,432 | ₩17,032 | ₩17,081 | -1.94% | 18.4만 |
|---|
| 2026.03.30 | ₩17,352 | ₩17,592 | ₩17,345 | ₩17,559 | +1.19% | 18.5만 |
|---|
| 2026.03.27 | ₩17,272 | ₩17,365 | ₩17,259 | ₩17,357 | +0.49% | 17.2만 |
|---|
| 2026.03.26 | ₩17,018 | ₩17,192 | ₩16,938 | ₩17,185 | +0.98% | 7.5만 |
|---|
| 2026.03.25 | ₩16,938 | ₩16,992 | ₩16,885 | ₩16,968 | +0.17% | 16만 |
|---|
| 2026.03.24 | ₩17,032 | ₩17,072 | ₩16,938 | ₩17,044 | +0.07% | 6.1만 |
|---|
| 2026.03.23 | ₩16,792 | ₩16,926 | ₩16,711 | ₩16,890 | +0.59% | 23.4만 |
|---|
| 2026.03.20 | ₩16,885 | ₩17,139 | ₩16,848 | ₩17,093 | +1.23% | 17.9만 |
|---|
| 2026.03.19 | ₩16,818 | ₩16,925 | ₩16,738 | ₩16,832 | +0.08% | 12.2만 |
|---|
| 2026.03.18 | ₩16,685 | ₩16,812 | ₩16,578 | ₩16,809 | +0.74% | 7.1만 |
|---|
| 2026.03.17 | ₩16,538 | ₩16,698 | ₩16,538 | ₩16,622 | +0.51% | 7만 |
|---|
| 2026.03.16 | ₩16,645 | ₩16,697 | ₩16,589 | ₩16,651 | +0.04% | 4.8만 |
|---|
| 2026.03.13 | ₩16,551 | ₩16,805 | ₩16,531 | ₩16,790 | +1.44% | 9.7만 |
|---|
| 2026.03.12 | ₩16,591 | ₩16,658 | ₩16,507 | ₩16,625 | +0.20% | 4.7만 |
|---|
| 2026.03.11 | ₩16,391 | ₩16,531 | ₩16,378 | ₩16,497 | +0.64% | 2.5만 |
|---|
| 2026.03.10 | ₩16,458 | ₩16,537 | ₩16,324 | ₩16,465 | +0.04% | 3.7만 |
|---|
| 2026.03.09 | ₩16,778 | ₩16,805 | ₩16,431 | ₩16,450 | -1.96% | 12.7만 |
|---|
| 2026.03.06 | ₩16,698 | ₩16,698 | ₩16,439 | ₩16,586 | -0.67% | 2.8만 |
|---|
| 2026.03.05 | ₩16,324 | ₩16,538 | ₩16,284 | ₩16,362 | +0.23% | 2만 |
|---|
| 2026.03.04 | ₩16,551 | ₩16,551 | ₩16,351 | ₩16,418 | -0.81% | 2.8만 |
|---|
| 2026.03.03 | ₩16,618 | ₩16,698 | ₩16,498 | ₩16,545 | -0.44% | 7만 |
|---|
| 2026.03.02 | ₩16,618 | ₩16,618 | ₩16,351 | ₩16,403 | -1.29% | 7.7만 |
|---|
| 2026.02.27 | ₩16,438 | ₩16,485 | ₩16,378 | ₩16,411 | -0.16% | 2.1만 |
|---|
| 2026.02.26 | ₩16,124 | ₩16,458 | ₩16,124 | ₩16,358 | +1.45% | 4.6만 |
|---|
| 2026.02.25 | ₩16,298 | ₩16,298 | ₩16,178 | ₩16,224 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩16,498 | ₩16,498 | ₩16,358 | ₩16,406 | -0.56% | 2.1만 |
|---|
| 2026.02.23 | ₩16,364 | ₩16,565 | ₩16,364 | ₩16,525 | +0.98% | 4.6만 |
|---|
| 2026.02.20 | ₩16,498 | ₩16,511 | ₩16,271 | ₩16,354 | -0.87% | 9.7만 |
|---|
| 2026.02.19 | ₩16,471 | ₩16,551 | ₩16,404 | ₩16,497 | +0.15% | 4.8만 |
|---|
| 2026.02.18 | ₩16,565 | ₩16,565 | ₩16,364 | ₩16,481 | -0.51% | 6.2만 |
|---|
| 2026.02.17 | ₩16,605 | ₩16,697 | ₩16,511 | ₩16,547 | -0.35% | 6.2만 |
|---|
| 2026.02.13 | ₩16,578 | ₩16,578 | ₩16,404 | ₩16,531 | -0.28% | 5.7만 |
|---|
| 2026.02.12 | ₩16,218 | ₩16,525 | ₩16,178 | ₩16,498 | +1.73% | 6.8만 |
|---|
| 2026.02.11 | ₩16,191 | ₩16,418 | ₩16,178 | ₩16,320 | +0.80% | 3.7만 |
|---|
| 2026.02.10 | ₩16,191 | ₩16,330 | ₩16,178 | ₩16,330 | +0.86% | 8.3천 |
|---|
| 2026.02.09 | ₩16,471 | ₩16,471 | ₩16,178 | ₩16,258 | -1.30% | 2.6만 |
|---|
| 2026.02.06 | ₩16,538 | ₩16,538 | ₩16,324 | ₩16,371 | -1.01% | 3.6만 |
|---|
| 2026.02.05 | ₩16,485 | ₩16,551 | ₩16,338 | ₩16,444 | -0.24% | 7.2만 |
|---|
| 2026.02.04 | ₩16,351 | ₩16,525 | ₩16,304 | ₩16,432 | +0.50% | 4.8만 |
|---|
| 2026.02.03 | ₩16,057 | ₩16,310 | ₩16,057 | ₩16,251 | +1.21% | 5.7만 |
|---|
| 2026.02.02 | ₩16,151 | ₩16,151 | ₩15,964 | ₩16,044 | -0.66% | 2.8만 |
|---|
| 2026.01.30 | ₩15,977 | ₩16,151 | ₩15,911 | ₩16,115 | +0.86% | 2.9만 |
|---|
| 2026.01.29 | ₩15,830 | ₩16,164 | ₩15,817 | ₩15,912 | +0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩15,817 | ₩15,897 | ₩15,737 | ₩15,844 | +0.17% | 3.7만 |
|---|
| 2026.01.27 | ₩15,884 | ₩15,991 | ₩15,844 | ₩15,897 | +0.08% | 5.9만 |
|---|
| 2026.01.26 | ₩16,017 | ₩16,084 | ₩15,951 | ₩16,011 | -0.04% | 9만 |
|---|
| 2026.01.23 | ₩16,151 | ₩16,151 | ₩15,977 | ₩16,017 | -0.83% | 5.1만 |
|---|
| 2026.01.22 | ₩16,071 | ₩16,191 | ₩16,031 | ₩16,084 | +0.08% | 13.9만 |
|---|
| 2026.01.21 | ₩16,258 | ₩16,284 | ₩16,097 | ₩16,211 | -0.29% | 32.3만 |
|---|
| 2026.01.20 | ₩16,284 | ₩16,311 | ₩16,172 | ₩16,260 | -0.15% | 7.1만 |
|---|
| 2026.01.16 | ₩15,911 | ₩16,111 | ₩15,911 | ₩16,071 | +1.01% | 7.1만 |
|---|
| 2026.01.15 | ₩15,897 | ₩16,057 | ₩15,897 | ₩16,025 | +0.81% | 3.9만 |
|---|
| 2026.01.14 | ₩16,044 | ₩16,164 | ₩16,044 | ₩16,104 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩15,884 | ₩15,991 | ₩15,873 | ₩15,943 | +0.37% | 2.2만 |
|---|
| 2026.01.12 | ₩16,031 | ₩16,031 | ₩15,884 | ₩15,899 | -0.82% | 3만 |
|---|
| 2026.01.09 | ₩16,017 | ₩16,056 | ₩15,897 | ₩15,911 | -0.67% | 3.1만 |
|---|
| 2026.01.08 | ₩16,071 | ₩16,111 | ₩16,011 | ₩16,020 | -0.32% | 1.6만 |
|---|
| 2026.01.07 | ₩16,031 | ₩16,049 | ₩15,924 | ₩16,017 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩16,091 | ₩16,137 | ₩16,017 | ₩16,031 | -0.37% | 1.3만 |
|---|
| 2026.01.05 | ₩16,178 | ₩16,178 | ₩16,071 | ₩16,150 | -0.17% | 3.8만 |
|---|
| 2026.01.02 | ₩16,137 | ₩16,271 | ₩16,071 | ₩16,258 | +0.74% | 5.7만 |
|---|
| 2025.12.31 | ₩16,204 | ₩16,258 | ₩16,160 | ₩16,218 | +0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩16,124 | ₩16,152 | ₩16,067 | ₩16,129 | +0.03% | 2.2만 |
|---|
| 2025.12.29 | ₩16,084 | ₩16,151 | ₩16,017 | ₩16,100 | +0.10% | 3.6만 |
|---|
| 2025.12.26 | ₩16,017 | ₩16,057 | ₩16,004 | ₩16,031 | +0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩16,111 | ₩16,121 | ₩16,057 | ₩16,071 | -0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩16,191 | ₩16,191 | ₩16,071 | ₩16,092 | -0.61% | 1.8만 |
|---|
| 2025.12.22 | ₩16,044 | ₩16,164 | ₩16,044 | ₩16,137 | +0.58% | 5.5만 |
|---|
| 2025.12.19 | ₩16,258 | ₩16,258 | ₩16,151 | ₩16,184 | -0.45% | 5.6만 |
|---|
| 2025.12.18 | ₩16,311 | ₩16,368 | ₩16,231 | ₩16,364 | +0.33% | 3.2만 |
|---|
| 2025.12.17 | ₩16,378 | ₩16,497 | ₩16,364 | ₩16,485 | +0.65% | 4.2만 |
|---|
| 2025.12.16 | ₩16,404 | ₩16,418 | ₩16,346 | ₩16,355 | -0.30% | 5.7만 |
|---|
| 2025.12.15 | ₩16,218 | ₩16,364 | ₩16,218 | ₩16,324 | +0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩16,111 | ₩16,298 | ₩16,044 | ₩16,271 | +0.99% | 5.2만 |
|---|
| 2025.12.11 | ₩16,057 | ₩16,178 | ₩15,991 | ₩15,999 | -0.37% | 5.3만 |
|---|
| 2025.12.10 | ₩16,084 | ₩16,128 | ₩15,951 | ₩15,985 | -0.61% | 2.7만 |
|---|
| 2025.12.09 | ₩16,097 | ₩16,111 | ₩15,991 | ₩16,024 | -0.46% | 2.8만 |
|---|
| 2025.12.08 | ₩16,004 | ₩16,091 | ₩15,964 | ₩16,059 | +0.34% | 1.9만 |
|---|
| 2025.12.05 | ₩16,017 | ₩16,055 | ₩15,924 | ₩16,017 | 0.00% | 7.4만 |
|---|
| 2025.12.04 | ₩16,031 | ₩16,081 | ₩16,031 | ₩16,057 | +0.17% | 1.8만 |
|---|
| 2025.12.03 | ₩16,178 | ₩16,204 | ₩16,057 | ₩16,091 | -0.54% | 6.3만 |
|---|
| 2025.12.02 | ₩16,218 | ₩16,218 | ₩16,079 | ₩16,116 | -0.63% | 12.2만 |
|---|
| 2025.12.01 | ₩16,298 | ₩16,316 | ₩16,151 | ₩16,251 | -0.29% | 3.7만 |
|---|
| 2025.11.28 | ₩16,178 | ₩16,258 | ₩16,151 | ₩16,190 | +0.07% | 4.8만 |
|---|
| 2025.11.26 | ₩16,431 | ₩16,538 | ₩16,364 | ₩16,399 | -0.19% | 2만 |
|---|
| 2025.11.25 | ₩16,711 | ₩16,785 | ₩16,486 | ₩16,531 | -1.08% | 2.2만 |
|---|
| 2025.11.24 | ₩16,858 | ₩16,858 | ₩16,578 | ₩16,599 | -1.54% | 6.6만 |
|---|
| 2025.11.21 | ₩16,912 | ₩17,018 | ₩16,778 | ₩16,952 | +0.24% | 8.6만 |
|---|
| 2025.11.20 | ₩16,511 | ₩16,938 | ₩16,451 | ₩16,905 | +2.38% | 7.1만 |
|---|
| 2025.11.19 | ₩16,792 | ₩16,898 | ₩16,718 | ₩16,792 | 0.00% | 4.1만 |
|---|
| 2025.11.18 | ₩16,818 | ₩16,885 | ₩16,738 | ₩16,804 | -0.09% | 5.5만 |
|---|
| 2025.11.17 | ₩16,671 | ₩16,765 | ₩16,525 | ₩16,738 | +0.40% | 7.8만 |
|---|
| 2025.11.14 | ₩16,738 | ₩16,738 | ₩16,471 | ₩16,623 | -0.69% | 8만 |
|---|
| 2025.11.13 | ₩16,404 | ₩16,591 | ₩16,378 | ₩16,551 | +0.90% | 4만 |
|---|
| 2025.11.12 | ₩16,284 | ₩16,511 | ₩16,284 | ₩16,424 | +0.86% | 2만 |
|---|
| 2025.11.11 | ₩16,391 | ₩16,511 | ₩16,391 | ₩16,416 | +0.15% | 1.3만 |
|---|
| 2025.11.10 | ₩16,498 | ₩16,538 | ₩16,338 | ₩16,338 | -0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩16,751 | ₩16,832 | ₩16,638 | ₩16,685 | -0.40% | 6.3만 |
|---|
| 2025.11.06 | ₩16,444 | ₩16,615 | ₩16,444 | ₩16,585 | +0.85% | 2.9만 |
|---|
| 2025.11.05 | ₩16,605 | ₩16,605 | ₩16,458 | ₩16,529 | -0.46% | 2.8만 |
|---|
| 2025.11.04 | ₩16,458 | ₩16,605 | ₩16,391 | ₩16,565 | +0.65% | 6.9만 |
|---|
| 2025.11.03 | ₩16,218 | ₩16,342 | ₩16,191 | ₩16,311 | +0.58% | 3.1만 |
|---|
| 2025.10.31 | ₩16,231 | ₩16,404 | ₩16,204 | ₩16,335 | +0.64% | 6.3만 |
|---|
| 2025.10.30 | ₩16,298 | ₩16,428 | ₩16,230 | ₩16,386 | +0.54% | 4.1만 |
|---|
| 2025.10.29 | ₩16,191 | ₩16,391 | ₩16,178 | ₩16,219 | +0.17% | 4.3만 |
|---|
| 2025.10.28 | ₩16,391 | ₩16,391 | ₩16,258 | ₩16,271 | -0.73% | 2.9만 |
|---|
| 2025.10.27 | ₩16,458 | ₩16,511 | ₩16,418 | ₩16,424 | -0.20% | 10.6만 |
|---|
| 2025.10.24 | ₩16,738 | ₩16,738 | ₩16,618 | ₩16,665 | -0.44% | 6.4만 |
|---|
| 2025.10.23 | ₩16,952 | ₩16,992 | ₩16,792 | ₩16,838 | -0.67% | 2만 |
|---|
| 2025.10.22 | ₩16,818 | ₩17,132 | ₩16,818 | ₩17,012 | +1.15% | 7.5만 |
|---|
| 2025.10.21 | ₩16,832 | ₩16,898 | ₩16,792 | ₩16,824 | -0.05% | 1.9만 |
|---|
| 2025.10.20 | ₩16,952 | ₩16,952 | ₩16,792 | ₩16,832 | -0.71% | 3.6만 |
|---|
| 2025.10.17 | ₩17,112 | ₩17,125 | ₩16,978 | ₩16,992 | -0.70% | 16.8만 |
|---|
| 2025.10.16 | ₩16,905 | ₩17,072 | ₩16,845 | ₩17,024 | +0.70% | 2.6만 |
|---|
| 2025.10.15 | ₩17,092 | ₩17,165 | ₩17,005 | ₩17,133 | +0.24% | 2.9만 |
|---|
| 2025.10.14 | ₩17,219 | ₩17,259 | ₩17,087 | ₩17,140 | -0.46% | 4.5만 |
|---|
| 2025.10.13 | ₩17,085 | ₩17,152 | ₩17,046 | ₩17,112 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩16,885 | ₩17,219 | ₩16,845 | ₩17,192 | +1.82% | 8.2만 |
|---|