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 | ₩12,415 | ₩12,442 | ₩12,375 | ₩12,415 | 0.00% | 1.5만 |
| 2026.10.08 | ₩12,335 | ₩12,468 | ₩12,335 | ₩12,448 | +0.92% | 3.7만 |
| 2026.10.07 | ₩12,228 | ₩12,401 | ₩12,228 | ₩12,320 | +0.75% | 2만 |
| 2026.10.06 | ₩12,241 | ₩12,281 | ₩12,235 | ₩12,275 | +0.27% | 2만 |
| 2026.10.05 | ₩12,468 | ₩12,468 | ₩12,315 | ₩12,328 | -1.12% | 4만 |
| 2026.10.02 | ₩12,415 | ₩12,442 | ₩12,321 | ₩12,408 | -0.05% | 4.4만 |
| 2026.10.01 | ₩12,495 | ₩12,574 | ₩12,495 | ₩12,530 | +0.28% | 1.7만 |
| 2026.09.30 | ₩12,562 | ₩12,566 | ₩12,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,566 |
| +0.03% |
| 1.4만 |
| 2026.09.29 | ₩12,615 | ₩12,615 | ₩12,562 | ₩12,582 | -0.26% | 4.7만 |
|---|
| 2026.09.28 | ₩12,548 | ₩12,642 | ₩12,543 | ₩12,590 | +0.33% | 3.1만 |
|---|
| 2026.09.25 | ₩12,522 | ₩12,535 | ₩12,442 | ₩12,471 | -0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩12,602 | ₩12,642 | ₩12,495 | ₩12,502 | -0.79% | 4.8만 |
|---|
| 2026.09.23 | ₩12,455 | ₩12,608 | ₩12,455 | ₩12,575 | +0.96% | 3만 |
|---|
| 2026.09.22 | ₩12,588 | ₩12,588 | ₩12,442 | ₩12,455 | -1.06% | 4만 |
|---|
| 2026.09.21 | ₩12,762 | ₩12,815 | ₩12,508 | ₩12,555 | -1.62% | 6.7만 |
|---|
| 2026.09.18 | ₩12,869 | ₩12,989 | ₩12,842 | ₩12,902 | +0.26% | 2.5만 |
|---|
| 2026.09.17 | ₩12,976 | ₩13,029 | ₩12,909 | ₩12,943 | -0.25% | 41.2만 |
|---|
| 2026.09.16 | ₩13,125 | ₩13,202 | ₩13,082 | ₩13,144 | +0.14% | 2.2만 |
|---|
| 2026.09.15 | ₩13,122 | ₩13,162 | ₩13,069 | ₩13,156 | +0.25% | 2.1만 |
|---|
| 2026.09.14 | ₩13,176 | ₩13,176 | ₩13,069 | ₩13,089 | -0.66% | 2.7만 |
|---|
| 2026.09.11 | ₩12,962 | ₩13,016 | ₩12,962 | ₩13,009 | +0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩13,002 | ₩13,042 | ₩12,989 | ₩13,024 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩12,989 | ₩13,016 | ₩12,949 | ₩13,009 | +0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩12,949 | ₩13,002 | ₩12,935 | ₩12,976 | +0.21% | 1.3만 |
|---|
| 2026.09.04 | ₩12,919 | ₩12,989 | ₩12,909 | ₩12,949 | +0.23% | 2.9만 |
|---|
| 2026.09.03 | ₩13,022 | ₩13,029 | ₩12,935 | ₩12,962 | -0.46% | 1.8만 |
|---|
| 2026.09.02 | ₩13,069 | ₩13,109 | ₩13,069 | ₩13,084 | +0.11% | 2만 |
|---|
| 2026.09.01 | ₩13,056 | ₩13,096 | ₩13,042 | ₩13,069 | +0.10% | 1.8만 |
|---|
| 2026.08.31 | ₩12,962 | ₩13,013 | ₩12,949 | ₩13,002 | +0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩12,922 | ₩12,989 | ₩12,855 | ₩12,966 | +0.34% | 1.3만 |
|---|
| 2026.08.27 | ₩12,976 | ₩12,976 | ₩12,882 | ₩12,882 | -0.72% | 2.8만 |
|---|
| 2026.08.26 | ₩13,149 | ₩13,149 | ₩13,056 | ₩13,082 | -0.51% | 1.8만 |
|---|
| 2026.08.25 | ₩13,082 | ₩13,096 | ₩13,016 | ₩13,074 | -0.06% | 1.4만 |
|---|
| 2026.08.24 | ₩13,069 | ₩13,149 | ₩13,029 | ₩13,096 | +0.20% | 3.2만 |
|---|
| 2026.08.21 | ₩12,962 | ₩13,029 | ₩12,962 | ₩13,001 | +0.30% | 3.9만 |
|---|
| 2026.08.20 | ₩13,096 | ₩13,096 | ₩12,989 | ₩13,016 | -0.61% | 5만 |
|---|
| 2026.08.19 | ₩13,016 | ₩13,069 | ₩13,016 | ₩13,045 | +0.23% | 1.6만 |
|---|
| 2026.08.18 | ₩13,016 | ₩13,056 | ₩12,996 | ₩13,034 | +0.14% | 4.7만 |
|---|
| 2026.08.17 | ₩12,829 | ₩12,895 | ₩12,829 | ₩12,895 | +0.52% | 3.2만 |
|---|
| 2026.08.14 | ₩12,802 | ₩12,909 | ₩12,802 | ₩12,889 | +0.68% | 2.1만 |
|---|
| 2026.08.13 | ₩12,909 | ₩12,949 | ₩12,789 | ₩12,834 | -0.58% | 7.1만 |
|---|
| 2026.08.12 | ₩12,989 | ₩13,049 | ₩12,976 | ₩13,034 | +0.35% | 5만 |
|---|
| 2026.08.11 | ₩13,016 | ₩13,109 | ₩13,009 | ₩13,077 | +0.47% | 4.5만 |
|---|
| 2026.08.10 | ₩13,002 | ₩13,022 | ₩12,935 | ₩13,014 | +0.09% | 3.6만 |
|---|
| 2026.08.07 | ₩13,016 | ₩13,082 | ₩12,949 | ₩12,962 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩13,136 | ₩13,136 | ₩13,022 | ₩13,080 | -0.43% | 2.7만 |
|---|
| 2026.08.05 | ₩12,949 | ₩13,096 | ₩12,922 | ₩13,089 | +1.08% | 4.3만 |
|---|
| 2026.08.04 | ₩13,296 | ₩13,296 | ₩12,949 | ₩13,006 | -2.18% | 12.2만 |
|---|
| 2026.08.03 | ₩13,590 | ₩13,592 | ₩13,423 | ₩13,443 | -1.08% | 4.3만 |
|---|
| 2026.07.31 | ₩13,550 | ₩13,736 | ₩13,469 | ₩13,595 | +0.33% | 5.8만 |
|---|
| 2026.07.30 | ₩13,750 | ₩13,758 | ₩13,630 | ₩13,630 | -0.87% | 7.4만 |
|---|
| 2026.07.29 | ₩13,803 | ₩13,990 | ₩13,776 | ₩13,982 | +1.30% | 9.6만 |
|---|
| 2026.07.28 | ₩13,830 | ₩13,910 | ₩13,750 | ₩13,801 | -0.21% | 3.5만 |
|---|
| 2026.07.27 | ₩13,550 | ₩13,763 | ₩13,550 | ₩13,720 | +1.26% | 3.7만 |
|---|
| 2026.07.24 | ₩13,550 | ₩13,656 | ₩13,536 | ₩13,623 | +0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩13,496 | ₩13,563 | ₩13,416 | ₩13,515 | +0.14% | 7.8만 |
|---|
| 2026.07.22 | ₩13,424 | ₩13,424 | ₩13,336 | ₩13,393 | -0.23% | 6.9만 |
|---|
| 2026.07.21 | ₩13,363 | ₩13,403 | ₩13,283 | ₩13,383 | +0.15% | 11.7만 |
|---|
| 2026.07.20 | ₩13,416 | ₩13,530 | ₩13,376 | ₩13,519 | +0.77% | 4.4만 |
|---|
| 2026.07.17 | ₩13,496 | ₩13,523 | ₩13,416 | ₩13,475 | -0.16% | 5.4만 |
|---|
| 2026.07.16 | ₩13,416 | ₩13,429 | ₩13,364 | ₩13,423 | +0.05% | 1.5만 |
|---|
| 2026.07.15 | ₩13,320 | ₩13,429 | ₩13,289 | ₩13,383 | +0.47% | 3.2만 |
|---|
| 2026.07.14 | ₩13,303 | ₩13,369 | ₩13,303 | ₩13,332 | +0.22% | 2.2만 |
|---|
| 2026.07.13 | ₩13,309 | ₩13,429 | ₩13,309 | ₩13,429 | +0.90% | 3.1만 |
|---|
| 2026.07.10 | ₩13,283 | ₩13,296 | ₩13,236 | ₩13,241 | -0.31% | 1.2만 |
|---|
| 2026.07.09 | ₩13,336 | ₩13,336 | ₩13,218 | ₩13,263 | -0.55% | 2.1만 |
|---|
| 2026.07.08 | ₩13,483 | ₩13,558 | ₩13,429 | ₩13,443 | -0.30% | 2.1만 |
|---|
| 2026.07.07 | ₩13,376 | ₩13,496 | ₩13,376 | ₩13,472 | +0.72% | 1.4만 |
|---|
| 2026.07.06 | ₩13,243 | ₩13,363 | ₩13,216 | ₩13,283 | +0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩13,256 | ₩13,483 | ₩13,125 | ₩13,412 | +1.18% | 1.9만 |
|---|
| 2026.07.01 | ₩13,162 | ₩13,283 | ₩13,149 | ₩13,269 | +0.81% | 2.2만 |
|---|
| 2026.06.30 | ₩13,283 | ₩13,283 | ₩13,042 | ₩13,096 | -1.41% | 3만 |
|---|
| 2026.06.29 | ₩13,403 | ₩13,469 | ₩13,256 | ₩13,283 | -0.90% | 4.2만 |
|---|
| 2026.06.26 | ₩13,443 | ₩13,463 | ₩13,381 | ₩13,424 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩13,162 | ₩13,416 | ₩13,162 | ₩13,369 | +1.57% | 3.9만 |
|---|
| 2026.06.24 | ₩13,349 | ₩13,476 | ₩13,336 | ₩13,433 | +0.63% | 4.5만 |
|---|
| 2026.06.23 | ₩13,389 | ₩13,389 | ₩13,256 | ₩13,363 | -0.20% | 3.9만 |
|---|
| 2026.06.22 | ₩13,056 | ₩13,122 | ₩12,895 | ₩13,077 | +0.16% | 2.1만 |
|---|
| 2026.06.18 | ₩13,082 | ₩13,148 | ₩12,976 | ₩12,998 | -0.64% | 3.6만 |
|---|
| 2026.06.17 | ₩13,176 | ₩13,360 | ₩13,162 | ₩13,360 | +1.40% | 1.6만 |
|---|
| 2026.06.16 | ₩12,989 | ₩13,202 | ₩12,962 | ₩13,202 | +1.64% | 7.7만 |
|---|
| 2026.06.15 | ₩13,042 | ₩13,096 | ₩12,949 | ₩12,989 | -0.41% | 30.1만 |
|---|
| 2026.06.12 | ₩13,416 | ₩13,469 | ₩13,283 | ₩13,343 | -0.55% | 3.9만 |
|---|
| 2026.06.11 | ₩13,603 | ₩13,683 | ₩13,363 | ₩13,404 | -1.46% | 8.8만 |
|---|
| 2026.06.10 | ₩13,656 | ₩13,736 | ₩13,590 | ₩13,723 | +0.49% | 19.8만 |
|---|
| 2026.06.09 | ₩13,483 | ₩13,728 | ₩13,429 | ₩13,600 | +0.87% | 7.1만 |
|---|
| 2026.06.08 | ₩13,523 | ₩13,550 | ₩13,456 | ₩13,531 | +0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩13,456 | ₩13,603 | ₩13,429 | ₩13,590 | +0.99% | 16.3만 |
|---|
| 2026.06.04 | ₩13,349 | ₩13,424 | ₩13,229 | ₩13,269 | -0.60% | 3.9만 |
|---|
| 2026.06.03 | ₩13,256 | ₩13,323 | ₩13,229 | ₩13,269 | +0.10% | 4.2만 |
|---|
| 2026.06.02 | ₩13,309 | ₩13,323 | ₩13,229 | ₩13,261 | -0.36% | 5.9만 |
|---|
| 2026.06.01 | ₩13,403 | ₩13,403 | ₩13,256 | ₩13,301 | -0.76% | 9만 |
|---|
| 2026.05.29 | ₩13,416 | ₩13,416 | ₩13,269 | ₩13,323 | -0.70% | 6.1만 |
|---|
| 2026.05.28 | ₩13,508 | ₩13,536 | ₩13,363 | ₩13,383 | -0.93% | 3.5만 |
|---|
| 2026.05.27 | ₩13,483 | ₩13,630 | ₩13,483 | ₩13,543 | +0.45% | 10.7만 |
|---|
| 2026.05.26 | ₩13,616 | ₩13,636 | ₩13,523 | ₩13,530 | -0.64% | 6.6만 |
|---|
| 2026.05.22 | ₩13,683 | ₩13,750 | ₩13,683 | ₩13,710 | +0.20% | 3.8만 |
|---|
| 2026.05.21 | ₩13,882 | ₩13,883 | ₩13,750 | ₩13,776 | -0.76% | 2.6만 |
|---|
| 2026.05.20 | ₩13,950 | ₩13,977 | ₩13,857 | ₩13,858 | -0.66% | 2만 |
|---|
| 2026.05.19 | ₩14,030 | ₩14,070 | ₩13,910 | ₩13,995 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩13,736 | ₩14,003 | ₩13,736 | ₩13,923 | +1.36% | 5.9만 |
|---|
| 2026.05.15 | ₩13,843 | ₩13,907 | ₩13,776 | ₩13,850 | +0.05% | 3.3만 |
|---|
| 2026.05.14 | ₩13,696 | ₩13,736 | ₩13,630 | ₩13,663 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩13,943 | ₩13,963 | ₩13,776 | ₩13,817 | -0.91% | 2.1만 |
|---|
| 2026.05.12 | ₩13,870 | ₩14,084 | ₩13,870 | ₩13,930 | +0.43% | 8만 |
|---|
| 2026.05.11 | ₩13,897 | ₩13,897 | ₩13,776 | ₩13,823 | -0.53% | 6.5만 |
|---|
| 2026.05.08 | ₩14,043 | ₩14,049 | ₩13,830 | ₩13,857 | -1.33% | 10.6만 |
|---|
| 2026.05.07 | ₩14,070 | ₩14,190 | ₩14,030 | ₩14,144 | +0.52% | 10.3만 |
|---|
| 2026.05.06 | ₩14,364 | ₩14,364 | ₩14,173 | ₩14,173 | -1.33% | 8.1만 |
|---|
| 2026.05.05 | ₩14,537 | ₩14,537 | ₩14,431 | ₩14,457 | -0.55% | 11.6만 |
|---|
| 2026.05.04 | ₩14,564 | ₩14,684 | ₩14,557 | ₩14,616 | +0.36% | 3.6만 |
|---|
| 2026.05.01 | ₩14,631 | ₩14,658 | ₩14,524 | ₩14,584 | -0.32% | 6.4만 |
|---|
| 2026.04.30 | ₩14,771 | ₩14,898 | ₩14,671 | ₩14,687 | -0.57% | 3.5만 |
|---|
| 2026.04.29 | ₩14,951 | ₩14,951 | ₩14,883 | ₩14,883 | -0.46% | 4.7만 |
|---|
| 2026.04.28 | ₩14,978 | ₩15,018 | ₩14,898 | ₩14,950 | -0.19% | 5.5만 |
|---|
| 2026.04.27 | ₩14,791 | ₩14,844 | ₩14,778 | ₩14,791 | 0.00% | 6.6만 |
|---|
| 2026.04.24 | ₩14,938 | ₩14,938 | ₩14,778 | ₩14,784 | -1.03% | 5.5만 |
|---|
| 2026.04.23 | ₩15,031 | ₩15,111 | ₩14,919 | ₩15,030 | -0.01% | 10.4만 |
|---|
| 2026.04.22 | ₩15,098 | ₩15,158 | ₩15,031 | ₩15,037 | -0.41% | 3.6만 |
|---|
| 2026.04.21 | ₩15,192 | ₩15,258 | ₩15,098 | ₩15,237 | +0.30% | 6.3만 |
|---|
| 2026.04.20 | ₩15,165 | ₩15,245 | ₩15,138 | ₩15,161 | -0.03% | 6.8만 |
|---|
| 2026.04.17 | ₩15,165 | ₩15,198 | ₩15,085 | ₩15,123 | -0.27% | 21만 |
|---|
| 2026.04.16 | ₩15,298 | ₩15,378 | ₩15,232 | ₩15,280 | -0.12% | 10.8만 |
|---|
| 2026.04.15 | ₩15,619 | ₩15,632 | ₩15,425 | ₩15,452 | -1.07% | 8.2만 |
|---|
| 2026.04.14 | ₩15,806 | ₩15,819 | ₩15,619 | ₩15,645 | -1.01% | 10.8만 |
|---|
| 2026.04.13 | ₩16,046 | ₩16,086 | ₩15,525 | ₩15,914 | -0.82% | 15.8만 |
|---|
| 2026.04.10 | ₩15,992 | ₩16,049 | ₩15,966 | ₩16,033 | +0.25% | 5.9만 |
|---|
| 2026.04.09 | ₩16,139 | ₩16,179 | ₩16,019 | ₩16,042 | -0.60% | 22.9만 |
|---|
| 2026.04.08 | ₩16,126 | ₩16,340 | ₩15,312 | ₩16,247 | +0.75% | 19.5만 |
|---|
| 2026.04.07 | ₩16,753 | ₩16,954 | ₩16,724 | ₩16,724 | -0.18% | 13.9만 |
|---|
| 2026.04.06 | ₩16,780 | ₩16,807 | ₩16,673 | ₩16,732 | -0.29% | 10.4만 |
|---|
| 2026.04.02 | ₩17,087 | ₩17,087 | ₩16,727 | ₩16,807 | -1.64% | 11.4만 |
|---|
| 2026.04.01 | ₩16,967 | ₩16,987 | ₩16,793 | ₩16,895 | -0.42% | 16.8만 |
|---|
| 2026.03.31 | ₩17,421 | ₩17,434 | ₩17,034 | ₩17,083 | -1.94% | 18.4만 |
|---|
| 2026.03.30 | ₩17,354 | ₩17,594 | ₩17,347 | ₩17,561 | +1.19% | 18.5만 |
|---|
| 2026.03.27 | ₩17,274 | ₩17,367 | ₩17,261 | ₩17,359 | +0.49% | 17.2만 |
|---|
| 2026.03.26 | ₩17,020 | ₩17,194 | ₩16,940 | ₩17,187 | +0.98% | 7.5만 |
|---|
| 2026.03.25 | ₩16,940 | ₩16,994 | ₩16,887 | ₩16,970 | +0.17% | 16만 |
|---|
| 2026.03.24 | ₩17,034 | ₩17,074 | ₩16,940 | ₩17,046 | +0.07% | 6.1만 |
|---|
| 2026.03.23 | ₩16,793 | ₩16,928 | ₩16,713 | ₩16,892 | +0.59% | 23.4만 |
|---|
| 2026.03.20 | ₩16,887 | ₩17,141 | ₩16,849 | ₩17,095 | +1.23% | 17.9만 |
|---|
| 2026.03.19 | ₩16,820 | ₩16,927 | ₩16,740 | ₩16,833 | +0.08% | 12.2만 |
|---|
| 2026.03.18 | ₩16,687 | ₩16,813 | ₩16,580 | ₩16,811 | +0.74% | 7.1만 |
|---|
| 2026.03.17 | ₩16,540 | ₩16,700 | ₩16,540 | ₩16,624 | +0.51% | 7만 |
|---|
| 2026.03.16 | ₩16,647 | ₩16,699 | ₩16,591 | ₩16,653 | +0.04% | 4.8만 |
|---|
| 2026.03.13 | ₩16,553 | ₩16,807 | ₩16,533 | ₩16,792 | +1.44% | 9.7만 |
|---|
| 2026.03.12 | ₩16,593 | ₩16,660 | ₩16,509 | ₩16,627 | +0.20% | 4.7만 |
|---|
| 2026.03.11 | ₩16,393 | ₩16,533 | ₩16,380 | ₩16,498 | +0.64% | 2.5만 |
|---|
| 2026.03.10 | ₩16,460 | ₩16,538 | ₩16,326 | ₩16,466 | +0.04% | 3.7만 |
|---|
| 2026.03.09 | ₩16,780 | ₩16,807 | ₩16,433 | ₩16,452 | -1.96% | 12.7만 |
|---|
| 2026.03.06 | ₩16,700 | ₩16,700 | ₩16,441 | ₩16,588 | -0.67% | 2.8만 |
|---|
| 2026.03.05 | ₩16,326 | ₩16,540 | ₩16,286 | ₩16,364 | +0.23% | 2만 |
|---|
| 2026.03.04 | ₩16,553 | ₩16,553 | ₩16,353 | ₩16,420 | -0.81% | 2.8만 |
|---|
| 2026.03.03 | ₩16,620 | ₩16,700 | ₩16,500 | ₩16,546 | -0.44% | 7만 |
|---|
| 2026.03.02 | ₩16,620 | ₩16,620 | ₩16,353 | ₩16,405 | -1.29% | 7.7만 |
|---|
| 2026.02.27 | ₩16,440 | ₩16,486 | ₩16,380 | ₩16,413 | -0.16% | 2.1만 |
|---|
| 2026.02.26 | ₩16,126 | ₩16,460 | ₩16,126 | ₩16,360 | +1.45% | 4.6만 |
|---|
| 2026.02.25 | ₩16,299 | ₩16,299 | ₩16,179 | ₩16,226 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩16,500 | ₩16,500 | ₩16,360 | ₩16,408 | -0.56% | 2.1만 |
|---|
| 2026.02.23 | ₩16,366 | ₩16,566 | ₩16,366 | ₩16,526 | +0.98% | 4.6만 |
|---|
| 2026.02.20 | ₩16,500 | ₩16,513 | ₩16,273 | ₩16,356 | -0.87% | 9.7만 |
|---|
| 2026.02.19 | ₩16,473 | ₩16,553 | ₩16,406 | ₩16,498 | +0.15% | 4.8만 |
|---|
| 2026.02.18 | ₩16,566 | ₩16,566 | ₩16,366 | ₩16,482 | -0.51% | 6.2만 |
|---|
| 2026.02.17 | ₩16,607 | ₩16,699 | ₩16,513 | ₩16,549 | -0.35% | 6.2만 |
|---|
| 2026.02.13 | ₩16,580 | ₩16,580 | ₩16,406 | ₩16,533 | -0.28% | 5.7만 |
|---|
| 2026.02.12 | ₩16,219 | ₩16,526 | ₩16,179 | ₩16,500 | +1.73% | 6.8만 |
|---|
| 2026.02.11 | ₩16,193 | ₩16,420 | ₩16,179 | ₩16,322 | +0.80% | 3.7만 |
|---|
| 2026.02.10 | ₩16,193 | ₩16,332 | ₩16,179 | ₩16,332 | +0.86% | 8.3천 |
|---|
| 2026.02.09 | ₩16,473 | ₩16,473 | ₩16,179 | ₩16,259 | -1.30% | 2.6만 |
|---|
| 2026.02.06 | ₩16,540 | ₩16,540 | ₩16,326 | ₩16,373 | -1.01% | 3.6만 |
|---|
| 2026.02.05 | ₩16,486 | ₩16,553 | ₩16,340 | ₩16,446 | -0.24% | 7.2만 |
|---|
| 2026.02.04 | ₩16,353 | ₩16,526 | ₩16,306 | ₩16,434 | +0.50% | 4.8만 |
|---|
| 2026.02.03 | ₩16,059 | ₩16,312 | ₩16,059 | ₩16,253 | +1.21% | 5.7만 |
|---|
| 2026.02.02 | ₩16,153 | ₩16,153 | ₩15,966 | ₩16,046 | -0.66% | 2.8만 |
|---|
| 2026.01.30 | ₩15,979 | ₩16,153 | ₩15,912 | ₩16,117 | +0.86% | 2.9만 |
|---|
| 2026.01.29 | ₩15,832 | ₩16,166 | ₩15,819 | ₩15,914 | +0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩15,819 | ₩15,899 | ₩15,739 | ₩15,846 | +0.17% | 3.7만 |
|---|
| 2026.01.27 | ₩15,886 | ₩15,992 | ₩15,846 | ₩15,899 | +0.08% | 5.9만 |
|---|
| 2026.01.26 | ₩16,019 | ₩16,086 | ₩15,952 | ₩16,012 | -0.04% | 9만 |
|---|
| 2026.01.23 | ₩16,153 | ₩16,153 | ₩15,979 | ₩16,019 | -0.83% | 5.1만 |
|---|
| 2026.01.22 | ₩16,073 | ₩16,193 | ₩16,033 | ₩16,086 | +0.08% | 13.9만 |
|---|
| 2026.01.21 | ₩16,259 | ₩16,286 | ₩16,099 | ₩16,213 | -0.29% | 32.3만 |
|---|
| 2026.01.20 | ₩16,286 | ₩16,313 | ₩16,174 | ₩16,262 | -0.15% | 7.1만 |
|---|
| 2026.01.16 | ₩15,912 | ₩16,113 | ₩15,912 | ₩16,073 | +1.01% | 7.1만 |
|---|
| 2026.01.15 | ₩15,899 | ₩16,059 | ₩15,899 | ₩16,027 | +0.81% | 3.9만 |
|---|
| 2026.01.14 | ₩16,046 | ₩16,166 | ₩16,046 | ₩16,106 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩15,886 | ₩15,992 | ₩15,875 | ₩15,944 | +0.37% | 2.2만 |
|---|
| 2026.01.12 | ₩16,033 | ₩16,033 | ₩15,886 | ₩15,900 | -0.82% | 3만 |
|---|
| 2026.01.09 | ₩16,019 | ₩16,058 | ₩15,899 | ₩15,912 | -0.67% | 3.1만 |
|---|
| 2026.01.08 | ₩16,073 | ₩16,113 | ₩16,012 | ₩16,022 | -0.32% | 1.6만 |
|---|
| 2026.01.07 | ₩16,033 | ₩16,051 | ₩15,926 | ₩16,019 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩16,093 | ₩16,139 | ₩16,019 | ₩16,033 | -0.37% | 1.3만 |
|---|
| 2026.01.05 | ₩16,179 | ₩16,179 | ₩16,073 | ₩16,151 | -0.17% | 3.8만 |
|---|
| 2026.01.02 | ₩16,139 | ₩16,273 | ₩16,073 | ₩16,259 | +0.74% | 5.7만 |
|---|
| 2025.12.31 | ₩16,206 | ₩16,259 | ₩16,162 | ₩16,219 | +0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩16,126 | ₩16,154 | ₩16,069 | ₩16,131 | +0.03% | 2.2만 |
|---|
| 2025.12.29 | ₩16,086 | ₩16,153 | ₩16,019 | ₩16,102 | +0.10% | 3.6만 |
|---|
| 2025.12.26 | ₩16,019 | ₩16,059 | ₩16,006 | ₩16,033 | +0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩16,113 | ₩16,123 | ₩16,059 | ₩16,073 | -0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩16,193 | ₩16,193 | ₩16,073 | ₩16,094 | -0.61% | 1.8만 |
|---|
| 2025.12.22 | ₩16,046 | ₩16,166 | ₩16,046 | ₩16,139 | +0.58% | 5.5만 |
|---|
| 2025.12.19 | ₩16,259 | ₩16,259 | ₩16,153 | ₩16,186 | -0.45% | 5.6만 |
|---|
| 2025.12.18 | ₩16,313 | ₩16,370 | ₩16,233 | ₩16,366 | +0.33% | 3.2만 |
|---|
| 2025.12.17 | ₩16,380 | ₩16,498 | ₩16,366 | ₩16,486 | +0.65% | 4.2만 |
|---|
| 2025.12.16 | ₩16,406 | ₩16,420 | ₩16,348 | ₩16,357 | -0.30% | 5.7만 |
|---|
| 2025.12.15 | ₩16,219 | ₩16,366 | ₩16,219 | ₩16,326 | +0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩16,113 | ₩16,299 | ₩16,046 | ₩16,273 | +0.99% | 5.2만 |
|---|
| 2025.12.11 | ₩16,059 | ₩16,179 | ₩15,992 | ₩16,000 | -0.37% | 5.3만 |
|---|
| 2025.12.10 | ₩16,086 | ₩16,130 | ₩15,952 | ₩15,987 | -0.61% | 2.7만 |
|---|
| 2025.12.09 | ₩16,099 | ₩16,113 | ₩15,992 | ₩16,026 | -0.46% | 2.8만 |
|---|
| 2025.12.08 | ₩16,006 | ₩16,093 | ₩15,966 | ₩16,061 | +0.34% | 1.9만 |
|---|
| 2025.12.05 | ₩16,019 | ₩16,057 | ₩15,926 | ₩16,019 | 0.00% | 7.4만 |
|---|
| 2025.12.04 | ₩16,033 | ₩16,083 | ₩16,033 | ₩16,059 | +0.17% | 1.8만 |
|---|
| 2025.12.03 | ₩16,179 | ₩16,206 | ₩16,059 | ₩16,093 | -0.54% | 6.3만 |
|---|
| 2025.12.02 | ₩16,219 | ₩16,219 | ₩16,081 | ₩16,118 | -0.63% | 12.2만 |
|---|
| 2025.12.01 | ₩16,299 | ₩16,318 | ₩16,153 | ₩16,253 | -0.29% | 3.7만 |
|---|
| 2025.11.28 | ₩16,179 | ₩16,259 | ₩16,153 | ₩16,191 | +0.07% | 4.8만 |
|---|
| 2025.11.26 | ₩16,433 | ₩16,540 | ₩16,366 | ₩16,401 | -0.19% | 2만 |
|---|
| 2025.11.25 | ₩16,713 | ₩16,787 | ₩16,488 | ₩16,533 | -1.08% | 2.2만 |
|---|
| 2025.11.24 | ₩16,860 | ₩16,860 | ₩16,580 | ₩16,601 | -1.54% | 6.6만 |
|---|
| 2025.11.21 | ₩16,914 | ₩17,020 | ₩16,780 | ₩16,954 | +0.24% | 8.6만 |
|---|
| 2025.11.20 | ₩16,513 | ₩16,940 | ₩16,453 | ₩16,907 | +2.38% | 7.1만 |
|---|
| 2025.11.19 | ₩16,793 | ₩16,900 | ₩16,720 | ₩16,793 | 0.00% | 4.1만 |
|---|
| 2025.11.18 | ₩16,820 | ₩16,887 | ₩16,740 | ₩16,805 | -0.09% | 5.5만 |
|---|
| 2025.11.17 | ₩16,673 | ₩16,767 | ₩16,526 | ₩16,740 | +0.40% | 7.8만 |
|---|
| 2025.11.14 | ₩16,740 | ₩16,740 | ₩16,473 | ₩16,625 | -0.69% | 8만 |
|---|
| 2025.11.13 | ₩16,406 | ₩16,593 | ₩16,380 | ₩16,553 | +0.90% | 4만 |
|---|
| 2025.11.12 | ₩16,286 | ₩16,513 | ₩16,286 | ₩16,426 | +0.86% | 2만 |
|---|
| 2025.11.11 | ₩16,393 | ₩16,513 | ₩16,393 | ₩16,418 | +0.15% | 1.3만 |
|---|
| 2025.11.10 | ₩16,500 | ₩16,540 | ₩16,340 | ₩16,340 | -0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩16,753 | ₩16,833 | ₩16,640 | ₩16,687 | -0.40% | 6.3만 |
|---|
| 2025.11.06 | ₩16,446 | ₩16,617 | ₩16,446 | ₩16,587 | +0.85% | 2.9만 |
|---|
| 2025.11.05 | ₩16,607 | ₩16,607 | ₩16,460 | ₩16,530 | -0.46% | 2.8만 |
|---|
| 2025.11.04 | ₩16,460 | ₩16,607 | ₩16,393 | ₩16,566 | +0.65% | 6.9만 |
|---|
| 2025.11.03 | ₩16,219 | ₩16,344 | ₩16,193 | ₩16,313 | +0.58% | 3.1만 |
|---|
| 2025.10.31 | ₩16,233 | ₩16,406 | ₩16,206 | ₩16,337 | +0.64% | 6.3만 |
|---|
| 2025.10.30 | ₩16,299 | ₩16,430 | ₩16,231 | ₩16,388 | +0.54% | 4.1만 |
|---|
| 2025.10.29 | ₩16,193 | ₩16,393 | ₩16,179 | ₩16,221 | +0.17% | 4.3만 |
|---|
| 2025.10.28 | ₩16,393 | ₩16,393 | ₩16,259 | ₩16,273 | -0.73% | 2.9만 |
|---|
| 2025.10.27 | ₩16,460 | ₩16,513 | ₩16,420 | ₩16,426 | -0.20% | 10.6만 |
|---|
| 2025.10.24 | ₩16,740 | ₩16,740 | ₩16,620 | ₩16,667 | -0.44% | 6.4만 |
|---|
| 2025.10.23 | ₩16,954 | ₩16,994 | ₩16,793 | ₩16,840 | -0.67% | 2만 |
|---|
| 2025.10.22 | ₩16,820 | ₩17,134 | ₩16,820 | ₩17,014 | +1.15% | 7.5만 |
|---|
| 2025.10.21 | ₩16,833 | ₩16,900 | ₩16,793 | ₩16,825 | -0.05% | 1.9만 |
|---|
| 2025.10.20 | ₩16,954 | ₩16,954 | ₩16,793 | ₩16,833 | -0.71% | 3.6만 |
|---|
| 2025.10.17 | ₩17,114 | ₩17,127 | ₩16,980 | ₩16,994 | -0.70% | 16.8만 |
|---|
| 2025.10.16 | ₩16,907 | ₩17,074 | ₩16,847 | ₩17,026 | +0.70% | 2.6만 |
|---|
| 2025.10.15 | ₩17,094 | ₩17,167 | ₩17,007 | ₩17,135 | +0.24% | 2.9만 |
|---|
| 2025.10.14 | ₩17,221 | ₩17,261 | ₩17,088 | ₩17,142 | -0.46% | 4.5만 |
|---|
| 2025.10.13 | ₩17,087 | ₩17,154 | ₩17,048 | ₩17,114 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩16,887 | ₩17,221 | ₩16,847 | ₩17,194 | +1.82% | 8.2만 |
|---|