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 | ₩12,410 | ₩12,436 | ₩12,370 | ₩12,410 | 0.00% | 1.5만 |
| 2026.10.08 | ₩12,330 | ₩12,463 | ₩12,330 | ₩12,443 | +0.92% | 3.7만 |
| 2026.10.07 | ₩12,223 | ₩12,396 | ₩12,223 | ₩12,315 | +0.75% | 2만 |
| 2026.10.06 | ₩12,236 | ₩12,276 | ₩12,230 | ₩12,270 | +0.27% | 2만 |
| 2026.10.05 | ₩12,463 | ₩12,463 | ₩12,310 | ₩12,323 | -1.12% | 4만 |
| 2026.10.02 | ₩12,410 | ₩12,436 | ₩12,316 | ₩12,403 | -0.05% | 4.4만 |
| 2026.10.01 | ₩12,490 | ₩12,569 | ₩12,490 | ₩12,524 | +0.28% | 1.7만 |
| 2026.09.30 | ₩12,557 | ₩12,561 | ₩12,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,561 |
| +0.03% |
| 1.4만 |
| 2026.09.29 | ₩12,610 | ₩12,610 | ₩12,557 | ₩12,577 | -0.26% | 4.7만 |
|---|
| 2026.09.28 | ₩12,543 | ₩12,637 | ₩12,538 | ₩12,585 | +0.33% | 3.1만 |
|---|
| 2026.09.25 | ₩12,516 | ₩12,530 | ₩12,436 | ₩12,466 | -0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩12,597 | ₩12,637 | ₩12,490 | ₩12,496 | -0.79% | 4.8만 |
|---|
| 2026.09.23 | ₩12,450 | ₩12,603 | ₩12,450 | ₩12,570 | +0.96% | 3만 |
|---|
| 2026.09.22 | ₩12,583 | ₩12,583 | ₩12,436 | ₩12,450 | -1.06% | 4만 |
|---|
| 2026.09.21 | ₩12,757 | ₩12,810 | ₩12,503 | ₩12,550 | -1.62% | 6.7만 |
|---|
| 2026.09.18 | ₩12,863 | ₩12,984 | ₩12,837 | ₩12,897 | +0.26% | 2.5만 |
|---|
| 2026.09.17 | ₩12,970 | ₩13,024 | ₩12,903 | ₩12,938 | -0.25% | 41.2만 |
|---|
| 2026.09.16 | ₩13,120 | ₩13,197 | ₩13,077 | ₩13,138 | +0.14% | 2.2만 |
|---|
| 2026.09.15 | ₩13,117 | ₩13,157 | ₩13,064 | ₩13,150 | +0.25% | 2.1만 |
|---|
| 2026.09.14 | ₩13,170 | ₩13,170 | ₩13,064 | ₩13,084 | -0.66% | 2.7만 |
|---|
| 2026.09.11 | ₩12,957 | ₩13,010 | ₩12,957 | ₩13,004 | +0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩12,997 | ₩13,037 | ₩12,984 | ₩13,018 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩12,984 | ₩13,010 | ₩12,943 | ₩13,004 | +0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩12,943 | ₩12,997 | ₩12,930 | ₩12,970 | +0.21% | 1.3만 |
|---|
| 2026.09.04 | ₩12,914 | ₩12,984 | ₩12,903 | ₩12,943 | +0.23% | 2.9만 |
|---|
| 2026.09.03 | ₩13,017 | ₩13,024 | ₩12,930 | ₩12,957 | -0.46% | 1.8만 |
|---|
| 2026.09.02 | ₩13,064 | ₩13,104 | ₩13,064 | ₩13,078 | +0.11% | 2만 |
|---|
| 2026.09.01 | ₩13,050 | ₩13,090 | ₩13,037 | ₩13,064 | +0.10% | 1.8만 |
|---|
| 2026.08.31 | ₩12,957 | ₩13,008 | ₩12,943 | ₩12,997 | +0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩12,917 | ₩12,984 | ₩12,850 | ₩12,961 | +0.34% | 1.3만 |
|---|
| 2026.08.27 | ₩12,970 | ₩12,970 | ₩12,877 | ₩12,877 | -0.72% | 2.8만 |
|---|
| 2026.08.26 | ₩13,144 | ₩13,144 | ₩13,050 | ₩13,077 | -0.51% | 1.8만 |
|---|
| 2026.08.25 | ₩13,077 | ₩13,090 | ₩13,010 | ₩13,069 | -0.06% | 1.4만 |
|---|
| 2026.08.24 | ₩13,064 | ₩13,144 | ₩13,024 | ₩13,090 | +0.20% | 3.2만 |
|---|
| 2026.08.21 | ₩12,957 | ₩13,024 | ₩12,957 | ₩12,996 | +0.30% | 3.9만 |
|---|
| 2026.08.20 | ₩13,090 | ₩13,090 | ₩12,984 | ₩13,010 | -0.61% | 5만 |
|---|
| 2026.08.19 | ₩13,010 | ₩13,064 | ₩13,010 | ₩13,040 | +0.23% | 1.6만 |
|---|
| 2026.08.18 | ₩13,010 | ₩13,050 | ₩12,990 | ₩13,029 | +0.14% | 4.7만 |
|---|
| 2026.08.17 | ₩12,823 | ₩12,890 | ₩12,823 | ₩12,890 | +0.52% | 3.2만 |
|---|
| 2026.08.14 | ₩12,797 | ₩12,903 | ₩12,797 | ₩12,883 | +0.68% | 2.1만 |
|---|
| 2026.08.13 | ₩12,903 | ₩12,943 | ₩12,783 | ₩12,829 | -0.58% | 7.1만 |
|---|
| 2026.08.12 | ₩12,984 | ₩13,044 | ₩12,970 | ₩13,029 | +0.35% | 5만 |
|---|
| 2026.08.11 | ₩13,010 | ₩13,104 | ₩13,004 | ₩13,072 | +0.47% | 4.5만 |
|---|
| 2026.08.10 | ₩12,997 | ₩13,017 | ₩12,930 | ₩13,009 | +0.09% | 3.6만 |
|---|
| 2026.08.07 | ₩13,010 | ₩13,077 | ₩12,943 | ₩12,957 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩13,130 | ₩13,130 | ₩13,017 | ₩13,074 | -0.43% | 2.7만 |
|---|
| 2026.08.05 | ₩12,943 | ₩13,090 | ₩12,917 | ₩13,084 | +1.08% | 4.3만 |
|---|
| 2026.08.04 | ₩13,290 | ₩13,290 | ₩12,943 | ₩13,001 | -2.18% | 12.2만 |
|---|
| 2026.08.03 | ₩13,584 | ₩13,587 | ₩13,417 | ₩13,437 | -1.08% | 4.3만 |
|---|
| 2026.07.31 | ₩13,544 | ₩13,731 | ₩13,464 | ₩13,589 | +0.33% | 5.8만 |
|---|
| 2026.07.30 | ₩13,744 | ₩13,752 | ₩13,624 | ₩13,624 | -0.87% | 7.4만 |
|---|
| 2026.07.29 | ₩13,797 | ₩13,984 | ₩13,771 | ₩13,976 | +1.30% | 9.6만 |
|---|
| 2026.07.28 | ₩13,824 | ₩13,904 | ₩13,744 | ₩13,795 | -0.21% | 3.5만 |
|---|
| 2026.07.27 | ₩13,544 | ₩13,757 | ₩13,544 | ₩13,715 | +1.26% | 3.7만 |
|---|
| 2026.07.24 | ₩13,544 | ₩13,651 | ₩13,531 | ₩13,617 | +0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩13,491 | ₩13,557 | ₩13,411 | ₩13,509 | +0.14% | 7.8만 |
|---|
| 2026.07.22 | ₩13,419 | ₩13,419 | ₩13,330 | ₩13,388 | -0.23% | 6.9만 |
|---|
| 2026.07.21 | ₩13,357 | ₩13,397 | ₩13,277 | ₩13,377 | +0.15% | 11.7만 |
|---|
| 2026.07.20 | ₩13,411 | ₩13,524 | ₩13,370 | ₩13,513 | +0.77% | 4.4만 |
|---|
| 2026.07.17 | ₩13,491 | ₩13,517 | ₩13,411 | ₩13,469 | -0.16% | 5.4만 |
|---|
| 2026.07.16 | ₩13,411 | ₩13,424 | ₩13,358 | ₩13,417 | +0.05% | 1.5만 |
|---|
| 2026.07.15 | ₩13,314 | ₩13,424 | ₩13,284 | ₩13,377 | +0.47% | 3.2만 |
|---|
| 2026.07.14 | ₩13,297 | ₩13,364 | ₩13,297 | ₩13,326 | +0.22% | 2.2만 |
|---|
| 2026.07.13 | ₩13,304 | ₩13,424 | ₩13,304 | ₩13,424 | +0.90% | 3.1만 |
|---|
| 2026.07.10 | ₩13,277 | ₩13,290 | ₩13,230 | ₩13,236 | -0.31% | 1.2만 |
|---|
| 2026.07.09 | ₩13,330 | ₩13,330 | ₩13,213 | ₩13,257 | -0.55% | 2.1만 |
|---|
| 2026.07.08 | ₩13,477 | ₩13,552 | ₩13,424 | ₩13,437 | -0.30% | 2.1만 |
|---|
| 2026.07.07 | ₩13,370 | ₩13,491 | ₩13,370 | ₩13,467 | +0.72% | 1.4만 |
|---|
| 2026.07.06 | ₩13,237 | ₩13,357 | ₩13,210 | ₩13,277 | +0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩13,250 | ₩13,477 | ₩13,120 | ₩13,407 | +1.18% | 1.9만 |
|---|
| 2026.07.01 | ₩13,157 | ₩13,277 | ₩13,144 | ₩13,264 | +0.81% | 2.2만 |
|---|
| 2026.06.30 | ₩13,277 | ₩13,277 | ₩13,037 | ₩13,090 | -1.41% | 3만 |
|---|
| 2026.06.29 | ₩13,397 | ₩13,464 | ₩13,250 | ₩13,277 | -0.90% | 4.2만 |
|---|
| 2026.06.26 | ₩13,437 | ₩13,457 | ₩13,376 | ₩13,419 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩13,157 | ₩13,411 | ₩13,157 | ₩13,364 | +1.57% | 3.9만 |
|---|
| 2026.06.24 | ₩13,344 | ₩13,471 | ₩13,330 | ₩13,428 | +0.63% | 4.5만 |
|---|
| 2026.06.23 | ₩13,384 | ₩13,384 | ₩13,250 | ₩13,357 | -0.20% | 3.9만 |
|---|
| 2026.06.22 | ₩13,050 | ₩13,117 | ₩12,890 | ₩13,072 | +0.16% | 2.1만 |
|---|
| 2026.06.18 | ₩13,077 | ₩13,142 | ₩12,970 | ₩12,993 | -0.64% | 3.6만 |
|---|
| 2026.06.17 | ₩13,170 | ₩13,354 | ₩13,157 | ₩13,354 | +1.40% | 1.6만 |
|---|
| 2026.06.16 | ₩12,984 | ₩13,197 | ₩12,957 | ₩13,197 | +1.64% | 7.7만 |
|---|
| 2026.06.15 | ₩13,037 | ₩13,090 | ₩12,943 | ₩12,984 | -0.41% | 30.1만 |
|---|
| 2026.06.12 | ₩13,411 | ₩13,464 | ₩13,277 | ₩13,337 | -0.55% | 3.9만 |
|---|
| 2026.06.11 | ₩13,597 | ₩13,677 | ₩13,357 | ₩13,399 | -1.46% | 8.8만 |
|---|
| 2026.06.10 | ₩13,651 | ₩13,731 | ₩13,584 | ₩13,717 | +0.49% | 19.8만 |
|---|
| 2026.06.09 | ₩13,477 | ₩13,723 | ₩13,424 | ₩13,595 | +0.87% | 7.1만 |
|---|
| 2026.06.08 | ₩13,517 | ₩13,544 | ₩13,451 | ₩13,525 | +0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩13,451 | ₩13,597 | ₩13,424 | ₩13,584 | +0.99% | 16.3만 |
|---|
| 2026.06.04 | ₩13,344 | ₩13,419 | ₩13,224 | ₩13,264 | -0.60% | 3.9만 |
|---|
| 2026.06.03 | ₩13,250 | ₩13,317 | ₩13,224 | ₩13,264 | +0.10% | 4.2만 |
|---|
| 2026.06.02 | ₩13,304 | ₩13,317 | ₩13,224 | ₩13,256 | -0.36% | 5.9만 |
|---|
| 2026.06.01 | ₩13,397 | ₩13,397 | ₩13,250 | ₩13,296 | -0.76% | 9만 |
|---|
| 2026.05.29 | ₩13,411 | ₩13,411 | ₩13,264 | ₩13,317 | -0.70% | 6.1만 |
|---|
| 2026.05.28 | ₩13,503 | ₩13,531 | ₩13,357 | ₩13,377 | -0.93% | 3.5만 |
|---|
| 2026.05.27 | ₩13,477 | ₩13,624 | ₩13,477 | ₩13,537 | +0.45% | 10.7만 |
|---|
| 2026.05.26 | ₩13,611 | ₩13,631 | ₩13,517 | ₩13,524 | -0.64% | 6.6만 |
|---|
| 2026.05.22 | ₩13,677 | ₩13,744 | ₩13,677 | ₩13,704 | +0.20% | 3.8만 |
|---|
| 2026.05.21 | ₩13,876 | ₩13,878 | ₩13,744 | ₩13,771 | -0.76% | 2.6만 |
|---|
| 2026.05.20 | ₩13,944 | ₩13,971 | ₩13,851 | ₩13,852 | -0.66% | 2만 |
|---|
| 2026.05.19 | ₩14,024 | ₩14,064 | ₩13,904 | ₩13,990 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩13,731 | ₩13,998 | ₩13,731 | ₩13,918 | +1.36% | 5.9만 |
|---|
| 2026.05.15 | ₩13,838 | ₩13,902 | ₩13,771 | ₩13,844 | +0.05% | 3.3만 |
|---|
| 2026.05.14 | ₩13,691 | ₩13,731 | ₩13,624 | ₩13,657 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩13,938 | ₩13,958 | ₩13,771 | ₩13,811 | -0.91% | 2.1만 |
|---|
| 2026.05.12 | ₩13,864 | ₩14,078 | ₩13,864 | ₩13,924 | +0.43% | 8만 |
|---|
| 2026.05.11 | ₩13,891 | ₩13,891 | ₩13,771 | ₩13,818 | -0.53% | 6.5만 |
|---|
| 2026.05.08 | ₩14,038 | ₩14,043 | ₩13,824 | ₩13,851 | -1.33% | 10.6만 |
|---|
| 2026.05.07 | ₩14,064 | ₩14,184 | ₩14,024 | ₩14,138 | +0.52% | 10.3만 |
|---|
| 2026.05.06 | ₩14,358 | ₩14,358 | ₩14,167 | ₩14,167 | -1.33% | 8.1만 |
|---|
| 2026.05.05 | ₩14,531 | ₩14,531 | ₩14,425 | ₩14,451 | -0.55% | 11.6만 |
|---|
| 2026.05.04 | ₩14,558 | ₩14,678 | ₩14,551 | ₩14,610 | +0.36% | 3.6만 |
|---|
| 2026.05.01 | ₩14,625 | ₩14,651 | ₩14,518 | ₩14,578 | -0.32% | 6.4만 |
|---|
| 2026.04.30 | ₩14,765 | ₩14,892 | ₩14,665 | ₩14,681 | -0.57% | 3.5만 |
|---|
| 2026.04.29 | ₩14,945 | ₩14,945 | ₩14,877 | ₩14,877 | -0.46% | 4.7만 |
|---|
| 2026.04.28 | ₩14,972 | ₩15,012 | ₩14,892 | ₩14,944 | -0.19% | 5.5만 |
|---|
| 2026.04.27 | ₩14,785 | ₩14,838 | ₩14,772 | ₩14,785 | 0.00% | 6.6만 |
|---|
| 2026.04.24 | ₩14,932 | ₩14,932 | ₩14,772 | ₩14,778 | -1.03% | 5.5만 |
|---|
| 2026.04.23 | ₩15,025 | ₩15,105 | ₩14,913 | ₩15,024 | -0.01% | 10.4만 |
|---|
| 2026.04.22 | ₩15,092 | ₩15,152 | ₩15,025 | ₩15,030 | -0.41% | 3.6만 |
|---|
| 2026.04.21 | ₩15,185 | ₩15,252 | ₩15,092 | ₩15,231 | +0.30% | 6.3만 |
|---|
| 2026.04.20 | ₩15,159 | ₩15,239 | ₩15,132 | ₩15,155 | -0.03% | 6.8만 |
|---|
| 2026.04.17 | ₩15,159 | ₩15,192 | ₩15,078 | ₩15,117 | -0.27% | 21만 |
|---|
| 2026.04.16 | ₩15,292 | ₩15,372 | ₩15,225 | ₩15,273 | -0.12% | 10.8만 |
|---|
| 2026.04.15 | ₩15,612 | ₩15,626 | ₩15,419 | ₩15,445 | -1.07% | 8.2만 |
|---|
| 2026.04.14 | ₩15,799 | ₩15,812 | ₩15,612 | ₩15,639 | -1.01% | 10.8만 |
|---|
| 2026.04.13 | ₩16,039 | ₩16,079 | ₩15,519 | ₩15,907 | -0.82% | 15.8만 |
|---|
| 2026.04.10 | ₩15,986 | ₩16,042 | ₩15,959 | ₩16,026 | +0.25% | 5.9만 |
|---|
| 2026.04.09 | ₩16,133 | ₩16,173 | ₩16,013 | ₩16,035 | -0.60% | 22.9만 |
|---|
| 2026.04.08 | ₩16,119 | ₩16,333 | ₩15,305 | ₩16,241 | +0.75% | 19.5만 |
|---|
| 2026.04.07 | ₩16,746 | ₩16,947 | ₩16,717 | ₩16,717 | -0.18% | 13.9만 |
|---|
| 2026.04.06 | ₩16,773 | ₩16,800 | ₩16,666 | ₩16,725 | -0.29% | 10.4만 |
|---|
| 2026.04.02 | ₩17,080 | ₩17,080 | ₩16,720 | ₩16,800 | -1.64% | 11.4만 |
|---|
| 2026.04.01 | ₩16,960 | ₩16,980 | ₩16,787 | ₩16,888 | -0.42% | 16.8만 |
|---|
| 2026.03.31 | ₩17,414 | ₩17,427 | ₩17,027 | ₩17,076 | -1.94% | 18.4만 |
|---|
| 2026.03.30 | ₩17,347 | ₩17,587 | ₩17,340 | ₩17,554 | +1.19% | 18.5만 |
|---|
| 2026.03.27 | ₩17,267 | ₩17,360 | ₩17,254 | ₩17,352 | +0.49% | 17.2만 |
|---|
| 2026.03.26 | ₩17,013 | ₩17,187 | ₩16,933 | ₩17,180 | +0.98% | 7.5만 |
|---|
| 2026.03.25 | ₩16,933 | ₩16,987 | ₩16,880 | ₩16,963 | +0.17% | 16만 |
|---|
| 2026.03.24 | ₩17,027 | ₩17,067 | ₩16,933 | ₩17,039 | +0.07% | 6.1만 |
|---|
| 2026.03.23 | ₩16,787 | ₩16,921 | ₩16,706 | ₩16,885 | +0.59% | 23.4만 |
|---|
| 2026.03.20 | ₩16,880 | ₩17,133 | ₩16,843 | ₩17,088 | +1.23% | 17.9만 |
|---|
| 2026.03.19 | ₩16,813 | ₩16,920 | ₩16,733 | ₩16,827 | +0.08% | 12.2만 |
|---|
| 2026.03.18 | ₩16,680 | ₩16,807 | ₩16,573 | ₩16,804 | +0.74% | 7.1만 |
|---|
| 2026.03.17 | ₩16,533 | ₩16,693 | ₩16,533 | ₩16,617 | +0.51% | 7만 |
|---|
| 2026.03.16 | ₩16,640 | ₩16,692 | ₩16,584 | ₩16,646 | +0.04% | 4.8만 |
|---|
| 2026.03.13 | ₩16,546 | ₩16,800 | ₩16,526 | ₩16,785 | +1.44% | 9.7만 |
|---|
| 2026.03.12 | ₩16,586 | ₩16,653 | ₩16,502 | ₩16,620 | +0.20% | 4.7만 |
|---|
| 2026.03.11 | ₩16,386 | ₩16,526 | ₩16,373 | ₩16,492 | +0.64% | 2.5만 |
|---|
| 2026.03.10 | ₩16,453 | ₩16,532 | ₩16,319 | ₩16,460 | +0.04% | 3.7만 |
|---|
| 2026.03.09 | ₩16,773 | ₩16,800 | ₩16,426 | ₩16,445 | -1.96% | 12.7만 |
|---|
| 2026.03.06 | ₩16,693 | ₩16,693 | ₩16,434 | ₩16,581 | -0.67% | 2.8만 |
|---|
| 2026.03.05 | ₩16,319 | ₩16,533 | ₩16,279 | ₩16,357 | +0.23% | 2만 |
|---|
| 2026.03.04 | ₩16,546 | ₩16,546 | ₩16,346 | ₩16,413 | -0.81% | 2.8만 |
|---|
| 2026.03.03 | ₩16,613 | ₩16,693 | ₩16,493 | ₩16,540 | -0.44% | 7만 |
|---|
| 2026.03.02 | ₩16,613 | ₩16,613 | ₩16,346 | ₩16,398 | -1.29% | 7.7만 |
|---|
| 2026.02.27 | ₩16,433 | ₩16,480 | ₩16,373 | ₩16,406 | -0.16% | 2.1만 |
|---|
| 2026.02.26 | ₩16,119 | ₩16,453 | ₩16,119 | ₩16,353 | +1.45% | 4.6만 |
|---|
| 2026.02.25 | ₩16,293 | ₩16,293 | ₩16,173 | ₩16,219 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩16,493 | ₩16,493 | ₩16,353 | ₩16,401 | -0.56% | 2.1만 |
|---|
| 2026.02.23 | ₩16,359 | ₩16,560 | ₩16,359 | ₩16,520 | +0.98% | 4.6만 |
|---|
| 2026.02.20 | ₩16,493 | ₩16,506 | ₩16,266 | ₩16,349 | -0.87% | 9.7만 |
|---|
| 2026.02.19 | ₩16,466 | ₩16,546 | ₩16,400 | ₩16,492 | +0.15% | 4.8만 |
|---|
| 2026.02.18 | ₩16,560 | ₩16,560 | ₩16,359 | ₩16,476 | -0.51% | 6.2만 |
|---|
| 2026.02.17 | ₩16,600 | ₩16,692 | ₩16,506 | ₩16,542 | -0.35% | 6.2만 |
|---|
| 2026.02.13 | ₩16,573 | ₩16,573 | ₩16,400 | ₩16,526 | -0.28% | 5.7만 |
|---|
| 2026.02.12 | ₩16,213 | ₩16,520 | ₩16,173 | ₩16,493 | +1.73% | 6.8만 |
|---|
| 2026.02.11 | ₩16,186 | ₩16,413 | ₩16,173 | ₩16,315 | +0.80% | 3.7만 |
|---|
| 2026.02.10 | ₩16,186 | ₩16,325 | ₩16,173 | ₩16,325 | +0.86% | 8.3천 |
|---|
| 2026.02.09 | ₩16,466 | ₩16,466 | ₩16,173 | ₩16,253 | -1.30% | 2.6만 |
|---|
| 2026.02.06 | ₩16,533 | ₩16,533 | ₩16,319 | ₩16,366 | -1.01% | 3.6만 |
|---|
| 2026.02.05 | ₩16,480 | ₩16,546 | ₩16,333 | ₩16,440 | -0.24% | 7.2만 |
|---|
| 2026.02.04 | ₩16,346 | ₩16,520 | ₩16,299 | ₩16,428 | +0.50% | 4.8만 |
|---|
| 2026.02.03 | ₩16,053 | ₩16,305 | ₩16,053 | ₩16,246 | +1.21% | 5.7만 |
|---|
| 2026.02.02 | ₩16,146 | ₩16,146 | ₩15,959 | ₩16,039 | -0.66% | 2.8만 |
|---|
| 2026.01.30 | ₩15,973 | ₩16,146 | ₩15,906 | ₩16,110 | +0.86% | 2.9만 |
|---|
| 2026.01.29 | ₩15,826 | ₩16,159 | ₩15,812 | ₩15,907 | +0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩15,812 | ₩15,892 | ₩15,732 | ₩15,839 | +0.17% | 3.7만 |
|---|
| 2026.01.27 | ₩15,879 | ₩15,986 | ₩15,839 | ₩15,892 | +0.08% | 5.9만 |
|---|
| 2026.01.26 | ₩16,013 | ₩16,079 | ₩15,946 | ₩16,006 | -0.04% | 9만 |
|---|
| 2026.01.23 | ₩16,146 | ₩16,146 | ₩15,973 | ₩16,013 | -0.83% | 5.1만 |
|---|
| 2026.01.22 | ₩16,066 | ₩16,186 | ₩16,026 | ₩16,079 | +0.08% | 13.9만 |
|---|
| 2026.01.21 | ₩16,253 | ₩16,279 | ₩16,093 | ₩16,206 | -0.29% | 32.3만 |
|---|
| 2026.01.20 | ₩16,279 | ₩16,306 | ₩16,167 | ₩16,255 | -0.15% | 7.1만 |
|---|
| 2026.01.16 | ₩15,906 | ₩16,106 | ₩15,906 | ₩16,066 | +1.01% | 7.1만 |
|---|
| 2026.01.15 | ₩15,892 | ₩16,053 | ₩15,892 | ₩16,021 | +0.81% | 3.9만 |
|---|
| 2026.01.14 | ₩16,039 | ₩16,159 | ₩16,039 | ₩16,099 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩15,879 | ₩15,986 | ₩15,868 | ₩15,938 | +0.37% | 2.2만 |
|---|
| 2026.01.12 | ₩16,026 | ₩16,026 | ₩15,879 | ₩15,894 | -0.82% | 3만 |
|---|
| 2026.01.09 | ₩16,013 | ₩16,051 | ₩15,892 | ₩15,906 | -0.67% | 3.1만 |
|---|
| 2026.01.08 | ₩16,066 | ₩16,106 | ₩16,006 | ₩16,015 | -0.32% | 1.6만 |
|---|
| 2026.01.07 | ₩16,026 | ₩16,045 | ₩15,919 | ₩16,013 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩16,086 | ₩16,133 | ₩16,013 | ₩16,026 | -0.37% | 1.3만 |
|---|
| 2026.01.05 | ₩16,173 | ₩16,173 | ₩16,066 | ₩16,145 | -0.17% | 3.8만 |
|---|
| 2026.01.02 | ₩16,133 | ₩16,266 | ₩16,066 | ₩16,253 | +0.74% | 5.7만 |
|---|
| 2025.12.31 | ₩16,199 | ₩16,253 | ₩16,155 | ₩16,213 | +0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩16,119 | ₩16,147 | ₩16,062 | ₩16,125 | +0.03% | 2.2만 |
|---|
| 2025.12.29 | ₩16,079 | ₩16,146 | ₩16,013 | ₩16,095 | +0.10% | 3.6만 |
|---|
| 2025.12.26 | ₩16,013 | ₩16,053 | ₩15,999 | ₩16,026 | +0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩16,106 | ₩16,117 | ₩16,053 | ₩16,066 | -0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩16,186 | ₩16,186 | ₩16,066 | ₩16,087 | -0.61% | 1.8만 |
|---|
| 2025.12.22 | ₩16,039 | ₩16,159 | ₩16,039 | ₩16,133 | +0.58% | 5.5만 |
|---|
| 2025.12.19 | ₩16,253 | ₩16,253 | ₩16,146 | ₩16,179 | -0.45% | 5.6만 |
|---|
| 2025.12.18 | ₩16,306 | ₩16,364 | ₩16,226 | ₩16,359 | +0.33% | 3.2만 |
|---|
| 2025.12.17 | ₩16,373 | ₩16,492 | ₩16,359 | ₩16,480 | +0.65% | 4.2만 |
|---|
| 2025.12.16 | ₩16,400 | ₩16,413 | ₩16,341 | ₩16,350 | -0.30% | 5.7만 |
|---|
| 2025.12.15 | ₩16,213 | ₩16,359 | ₩16,213 | ₩16,319 | +0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩16,106 | ₩16,293 | ₩16,039 | ₩16,266 | +0.99% | 5.2만 |
|---|
| 2025.12.11 | ₩16,053 | ₩16,173 | ₩15,986 | ₩15,994 | -0.37% | 5.3만 |
|---|
| 2025.12.10 | ₩16,079 | ₩16,123 | ₩15,946 | ₩15,981 | -0.61% | 2.7만 |
|---|
| 2025.12.09 | ₩16,093 | ₩16,106 | ₩15,986 | ₩16,019 | -0.46% | 2.8만 |
|---|
| 2025.12.08 | ₩15,999 | ₩16,086 | ₩15,959 | ₩16,054 | +0.34% | 1.9만 |
|---|
| 2025.12.05 | ₩16,013 | ₩16,050 | ₩15,919 | ₩16,013 | 0.00% | 7.4만 |
|---|
| 2025.12.04 | ₩16,026 | ₩16,077 | ₩16,026 | ₩16,053 | +0.17% | 1.8만 |
|---|
| 2025.12.03 | ₩16,173 | ₩16,199 | ₩16,053 | ₩16,086 | -0.54% | 6.3만 |
|---|
| 2025.12.02 | ₩16,213 | ₩16,213 | ₩16,074 | ₩16,111 | -0.63% | 12.2만 |
|---|
| 2025.12.01 | ₩16,293 | ₩16,311 | ₩16,146 | ₩16,246 | -0.29% | 3.7만 |
|---|
| 2025.11.28 | ₩16,173 | ₩16,253 | ₩16,146 | ₩16,185 | +0.07% | 4.8만 |
|---|
| 2025.11.26 | ₩16,426 | ₩16,533 | ₩16,359 | ₩16,394 | -0.19% | 2만 |
|---|
| 2025.11.25 | ₩16,706 | ₩16,780 | ₩16,481 | ₩16,526 | -1.08% | 2.2만 |
|---|
| 2025.11.24 | ₩16,853 | ₩16,853 | ₩16,573 | ₩16,594 | -1.54% | 6.6만 |
|---|
| 2025.11.21 | ₩16,907 | ₩17,013 | ₩16,773 | ₩16,947 | +0.24% | 8.6만 |
|---|
| 2025.11.20 | ₩16,506 | ₩16,933 | ₩16,446 | ₩16,900 | +2.38% | 7.1만 |
|---|
| 2025.11.19 | ₩16,787 | ₩16,893 | ₩16,713 | ₩16,787 | 0.00% | 4.1만 |
|---|
| 2025.11.18 | ₩16,813 | ₩16,880 | ₩16,733 | ₩16,799 | -0.09% | 5.5만 |
|---|
| 2025.11.17 | ₩16,666 | ₩16,760 | ₩16,520 | ₩16,733 | +0.40% | 7.8만 |
|---|
| 2025.11.14 | ₩16,733 | ₩16,733 | ₩16,466 | ₩16,618 | -0.69% | 8만 |
|---|
| 2025.11.13 | ₩16,400 | ₩16,586 | ₩16,373 | ₩16,546 | +0.90% | 4만 |
|---|
| 2025.11.12 | ₩16,279 | ₩16,506 | ₩16,279 | ₩16,420 | +0.86% | 2만 |
|---|
| 2025.11.11 | ₩16,386 | ₩16,506 | ₩16,386 | ₩16,412 | +0.15% | 1.3만 |
|---|
| 2025.11.10 | ₩16,493 | ₩16,533 | ₩16,333 | ₩16,333 | -0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩16,746 | ₩16,827 | ₩16,633 | ₩16,680 | -0.40% | 6.3만 |
|---|
| 2025.11.06 | ₩16,440 | ₩16,610 | ₩16,440 | ₩16,580 | +0.85% | 2.9만 |
|---|
| 2025.11.05 | ₩16,600 | ₩16,600 | ₩16,453 | ₩16,524 | -0.46% | 2.8만 |
|---|
| 2025.11.04 | ₩16,453 | ₩16,600 | ₩16,386 | ₩16,560 | +0.65% | 6.9만 |
|---|
| 2025.11.03 | ₩16,213 | ₩16,337 | ₩16,186 | ₩16,306 | +0.58% | 3.1만 |
|---|
| 2025.10.31 | ₩16,226 | ₩16,400 | ₩16,199 | ₩16,330 | +0.64% | 6.3만 |
|---|
| 2025.10.30 | ₩16,293 | ₩16,424 | ₩16,225 | ₩16,381 | +0.54% | 4.1만 |
|---|
| 2025.10.29 | ₩16,186 | ₩16,386 | ₩16,173 | ₩16,214 | +0.17% | 4.3만 |
|---|
| 2025.10.28 | ₩16,386 | ₩16,386 | ₩16,253 | ₩16,266 | -0.73% | 2.9만 |
|---|
| 2025.10.27 | ₩16,453 | ₩16,506 | ₩16,413 | ₩16,420 | -0.20% | 10.6만 |
|---|
| 2025.10.24 | ₩16,733 | ₩16,733 | ₩16,613 | ₩16,660 | -0.44% | 6.4만 |
|---|
| 2025.10.23 | ₩16,947 | ₩16,987 | ₩16,787 | ₩16,833 | -0.67% | 2만 |
|---|
| 2025.10.22 | ₩16,813 | ₩17,127 | ₩16,813 | ₩17,007 | +1.15% | 7.5만 |
|---|
| 2025.10.21 | ₩16,827 | ₩16,893 | ₩16,787 | ₩16,819 | -0.05% | 1.9만 |
|---|
| 2025.10.20 | ₩16,947 | ₩16,947 | ₩16,787 | ₩16,827 | -0.71% | 3.6만 |
|---|
| 2025.10.17 | ₩17,107 | ₩17,120 | ₩16,973 | ₩16,987 | -0.70% | 16.8만 |
|---|
| 2025.10.16 | ₩16,900 | ₩17,067 | ₩16,840 | ₩17,019 | +0.70% | 2.6만 |
|---|
| 2025.10.15 | ₩17,087 | ₩17,160 | ₩17,000 | ₩17,128 | +0.24% | 2.9만 |
|---|
| 2025.10.14 | ₩17,214 | ₩17,254 | ₩17,081 | ₩17,135 | -0.46% | 4.5만 |
|---|
| 2025.10.13 | ₩17,080 | ₩17,147 | ₩17,041 | ₩17,107 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩16,880 | ₩17,214 | ₩16,840 | ₩17,187 | +1.82% | 8.2만 |
|---|