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 | ₩12,404 | ₩12,431 | ₩12,364 | ₩12,404 | 0.00% | 1.5만 |
| 2026.10.08 | ₩12,324 | ₩12,458 | ₩12,324 | ₩12,437 | +0.92% | 3.7만 |
| 2026.10.07 | ₩12,217 | ₩12,391 | ₩12,217 | ₩12,309 | +0.75% | 2만 |
| 2026.10.06 | ₩12,231 | ₩12,271 | ₩12,224 | ₩12,264 | +0.27% | 2만 |
| 2026.10.05 | ₩12,458 | ₩12,458 | ₩12,304 | ₩12,317 | -1.12% | 4만 |
| 2026.10.02 | ₩12,404 | ₩12,431 | ₩12,311 | ₩12,397 | -0.05% | 4.4만 |
| 2026.10.01 | ₩12,484 | ₩12,563 | ₩12,484 | ₩12,519 | +0.28% | 1.7만 |
| 2026.09.30 | ₩12,551 | ₩12,555 | ₩12,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,555 |
| +0.03% |
| 1.4만 |
| 2026.09.29 | ₩12,604 | ₩12,604 | ₩12,551 | ₩12,571 | -0.26% | 4.7만 |
|---|
| 2026.09.28 | ₩12,538 | ₩12,631 | ₩12,532 | ₩12,579 | +0.33% | 3.1만 |
|---|
| 2026.09.25 | ₩12,511 | ₩12,524 | ₩12,431 | ₩12,460 | -0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩12,591 | ₩12,631 | ₩12,484 | ₩12,491 | -0.79% | 4.8만 |
|---|
| 2026.09.23 | ₩12,444 | ₩12,598 | ₩12,444 | ₩12,564 | +0.96% | 3만 |
|---|
| 2026.09.22 | ₩12,578 | ₩12,578 | ₩12,431 | ₩12,444 | -1.06% | 4만 |
|---|
| 2026.09.21 | ₩12,751 | ₩12,804 | ₩12,498 | ₩12,544 | -1.62% | 6.7만 |
|---|
| 2026.09.18 | ₩12,858 | ₩12,978 | ₩12,831 | ₩12,891 | +0.26% | 2.5만 |
|---|
| 2026.09.17 | ₩12,964 | ₩13,018 | ₩12,898 | ₩12,932 | -0.25% | 41.2만 |
|---|
| 2026.09.16 | ₩13,114 | ₩13,191 | ₩13,071 | ₩13,132 | +0.14% | 2.2만 |
|---|
| 2026.09.15 | ₩13,111 | ₩13,151 | ₩13,058 | ₩13,144 | +0.25% | 2.1만 |
|---|
| 2026.09.14 | ₩13,164 | ₩13,164 | ₩13,058 | ₩13,078 | -0.66% | 2.7만 |
|---|
| 2026.09.11 | ₩12,951 | ₩13,004 | ₩12,951 | ₩12,998 | +0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩12,991 | ₩13,031 | ₩12,978 | ₩13,012 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩12,978 | ₩13,004 | ₩12,938 | ₩12,998 | +0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩12,938 | ₩12,991 | ₩12,924 | ₩12,964 | +0.21% | 1.3만 |
|---|
| 2026.09.04 | ₩12,908 | ₩12,978 | ₩12,898 | ₩12,938 | +0.23% | 2.9만 |
|---|
| 2026.09.03 | ₩13,011 | ₩13,018 | ₩12,924 | ₩12,951 | -0.46% | 1.8만 |
|---|
| 2026.09.02 | ₩13,058 | ₩13,098 | ₩13,058 | ₩13,072 | +0.11% | 2만 |
|---|
| 2026.09.01 | ₩13,044 | ₩13,084 | ₩13,031 | ₩13,058 | +0.10% | 1.8만 |
|---|
| 2026.08.31 | ₩12,951 | ₩13,002 | ₩12,938 | ₩12,991 | +0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩12,911 | ₩12,978 | ₩12,844 | ₩12,955 | +0.34% | 1.3만 |
|---|
| 2026.08.27 | ₩12,964 | ₩12,964 | ₩12,871 | ₩12,871 | -0.72% | 2.8만 |
|---|
| 2026.08.26 | ₩13,138 | ₩13,138 | ₩13,044 | ₩13,071 | -0.51% | 1.8만 |
|---|
| 2026.08.25 | ₩13,071 | ₩13,084 | ₩13,004 | ₩13,063 | -0.06% | 1.4만 |
|---|
| 2026.08.24 | ₩13,058 | ₩13,138 | ₩13,018 | ₩13,084 | +0.20% | 3.2만 |
|---|
| 2026.08.21 | ₩12,951 | ₩13,018 | ₩12,951 | ₩12,990 | +0.30% | 3.9만 |
|---|
| 2026.08.20 | ₩13,084 | ₩13,084 | ₩12,978 | ₩13,004 | -0.61% | 5만 |
|---|
| 2026.08.19 | ₩13,004 | ₩13,058 | ₩13,004 | ₩13,034 | +0.23% | 1.6만 |
|---|
| 2026.08.18 | ₩13,004 | ₩13,044 | ₩12,984 | ₩13,023 | +0.14% | 4.7만 |
|---|
| 2026.08.17 | ₩12,818 | ₩12,884 | ₩12,818 | ₩12,884 | +0.52% | 3.2만 |
|---|
| 2026.08.14 | ₩12,791 | ₩12,898 | ₩12,791 | ₩12,878 | +0.68% | 2.1만 |
|---|
| 2026.08.13 | ₩12,898 | ₩12,938 | ₩12,778 | ₩12,823 | -0.58% | 7.1만 |
|---|
| 2026.08.12 | ₩12,978 | ₩13,038 | ₩12,964 | ₩13,023 | +0.35% | 5만 |
|---|
| 2026.08.11 | ₩13,004 | ₩13,098 | ₩12,998 | ₩13,066 | +0.47% | 4.5만 |
|---|
| 2026.08.10 | ₩12,991 | ₩13,011 | ₩12,924 | ₩13,003 | +0.09% | 3.6만 |
|---|
| 2026.08.07 | ₩13,004 | ₩13,071 | ₩12,938 | ₩12,951 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩13,124 | ₩13,124 | ₩13,011 | ₩13,068 | -0.43% | 2.7만 |
|---|
| 2026.08.05 | ₩12,938 | ₩13,084 | ₩12,911 | ₩13,078 | +1.08% | 4.3만 |
|---|
| 2026.08.04 | ₩13,284 | ₩13,284 | ₩12,938 | ₩12,995 | -2.18% | 12.2만 |
|---|
| 2026.08.03 | ₩13,578 | ₩13,581 | ₩13,411 | ₩13,431 | -1.08% | 4.3만 |
|---|
| 2026.07.31 | ₩13,538 | ₩13,725 | ₩13,458 | ₩13,583 | +0.33% | 5.8만 |
|---|
| 2026.07.30 | ₩13,738 | ₩13,746 | ₩13,618 | ₩13,618 | -0.87% | 7.4만 |
|---|
| 2026.07.29 | ₩13,791 | ₩13,978 | ₩13,765 | ₩13,970 | +1.30% | 9.6만 |
|---|
| 2026.07.28 | ₩13,818 | ₩13,898 | ₩13,738 | ₩13,789 | -0.21% | 3.5만 |
|---|
| 2026.07.27 | ₩13,538 | ₩13,751 | ₩13,538 | ₩13,709 | +1.26% | 3.7만 |
|---|
| 2026.07.24 | ₩13,538 | ₩13,645 | ₩13,525 | ₩13,611 | +0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩13,485 | ₩13,551 | ₩13,404 | ₩13,503 | +0.14% | 7.8만 |
|---|
| 2026.07.22 | ₩13,412 | ₩13,412 | ₩13,324 | ₩13,382 | -0.23% | 6.9만 |
|---|
| 2026.07.21 | ₩13,351 | ₩13,391 | ₩13,271 | ₩13,371 | +0.15% | 11.7만 |
|---|
| 2026.07.20 | ₩13,404 | ₩13,518 | ₩13,364 | ₩13,507 | +0.77% | 4.4만 |
|---|
| 2026.07.17 | ₩13,485 | ₩13,511 | ₩13,404 | ₩13,463 | -0.16% | 5.4만 |
|---|
| 2026.07.16 | ₩13,404 | ₩13,418 | ₩13,352 | ₩13,411 | +0.05% | 1.5만 |
|---|
| 2026.07.15 | ₩13,308 | ₩13,418 | ₩13,278 | ₩13,371 | +0.47% | 3.2만 |
|---|
| 2026.07.14 | ₩13,291 | ₩13,358 | ₩13,291 | ₩13,320 | +0.22% | 2.2만 |
|---|
| 2026.07.13 | ₩13,298 | ₩13,418 | ₩13,298 | ₩13,418 | +0.90% | 3.1만 |
|---|
| 2026.07.10 | ₩13,271 | ₩13,284 | ₩13,224 | ₩13,230 | -0.31% | 1.2만 |
|---|
| 2026.07.09 | ₩13,324 | ₩13,324 | ₩13,207 | ₩13,251 | -0.55% | 2.1만 |
|---|
| 2026.07.08 | ₩13,471 | ₩13,546 | ₩13,418 | ₩13,431 | -0.30% | 2.1만 |
|---|
| 2026.07.07 | ₩13,364 | ₩13,485 | ₩13,364 | ₩13,461 | +0.72% | 1.4만 |
|---|
| 2026.07.06 | ₩13,231 | ₩13,351 | ₩13,204 | ₩13,271 | +0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩13,244 | ₩13,471 | ₩13,114 | ₩13,400 | +1.18% | 1.9만 |
|---|
| 2026.07.01 | ₩13,151 | ₩13,271 | ₩13,138 | ₩13,258 | +0.81% | 2.2만 |
|---|
| 2026.06.30 | ₩13,271 | ₩13,271 | ₩13,031 | ₩13,084 | -1.41% | 3만 |
|---|
| 2026.06.29 | ₩13,391 | ₩13,458 | ₩13,244 | ₩13,271 | -0.90% | 4.2만 |
|---|
| 2026.06.26 | ₩13,431 | ₩13,451 | ₩13,370 | ₩13,412 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩13,151 | ₩13,404 | ₩13,151 | ₩13,358 | +1.57% | 3.9만 |
|---|
| 2026.06.24 | ₩13,338 | ₩13,465 | ₩13,324 | ₩13,422 | +0.63% | 4.5만 |
|---|
| 2026.06.23 | ₩13,378 | ₩13,378 | ₩13,244 | ₩13,351 | -0.20% | 3.9만 |
|---|
| 2026.06.22 | ₩13,044 | ₩13,111 | ₩12,884 | ₩13,066 | +0.16% | 2.1만 |
|---|
| 2026.06.18 | ₩13,071 | ₩13,136 | ₩12,964 | ₩12,987 | -0.64% | 3.6만 |
|---|
| 2026.06.17 | ₩13,164 | ₩13,348 | ₩13,151 | ₩13,348 | +1.40% | 1.6만 |
|---|
| 2026.06.16 | ₩12,978 | ₩13,191 | ₩12,951 | ₩13,191 | +1.64% | 7.7만 |
|---|
| 2026.06.15 | ₩13,031 | ₩13,084 | ₩12,938 | ₩12,978 | -0.41% | 30.1만 |
|---|
| 2026.06.12 | ₩13,404 | ₩13,458 | ₩13,271 | ₩13,331 | -0.55% | 3.9만 |
|---|
| 2026.06.11 | ₩13,591 | ₩13,671 | ₩13,351 | ₩13,392 | -1.46% | 8.8만 |
|---|
| 2026.06.10 | ₩13,645 | ₩13,725 | ₩13,578 | ₩13,711 | +0.49% | 19.8만 |
|---|
| 2026.06.09 | ₩13,471 | ₩13,717 | ₩13,418 | ₩13,589 | +0.87% | 7.1만 |
|---|
| 2026.06.08 | ₩13,511 | ₩13,538 | ₩13,445 | ₩13,519 | +0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩13,445 | ₩13,591 | ₩13,418 | ₩13,578 | +0.99% | 16.3만 |
|---|
| 2026.06.04 | ₩13,338 | ₩13,412 | ₩13,218 | ₩13,258 | -0.60% | 3.9만 |
|---|
| 2026.06.03 | ₩13,244 | ₩13,311 | ₩13,218 | ₩13,258 | +0.10% | 4.2만 |
|---|
| 2026.06.02 | ₩13,298 | ₩13,311 | ₩13,218 | ₩13,250 | -0.36% | 5.9만 |
|---|
| 2026.06.01 | ₩13,391 | ₩13,391 | ₩13,244 | ₩13,290 | -0.76% | 9만 |
|---|
| 2026.05.29 | ₩13,404 | ₩13,404 | ₩13,258 | ₩13,311 | -0.70% | 6.1만 |
|---|
| 2026.05.28 | ₩13,497 | ₩13,525 | ₩13,351 | ₩13,371 | -0.93% | 3.5만 |
|---|
| 2026.05.27 | ₩13,471 | ₩13,618 | ₩13,471 | ₩13,531 | +0.45% | 10.7만 |
|---|
| 2026.05.26 | ₩13,605 | ₩13,625 | ₩13,511 | ₩13,518 | -0.64% | 6.6만 |
|---|
| 2026.05.22 | ₩13,671 | ₩13,738 | ₩13,671 | ₩13,698 | +0.20% | 3.8만 |
|---|
| 2026.05.21 | ₩13,870 | ₩13,871 | ₩13,738 | ₩13,765 | -0.76% | 2.6만 |
|---|
| 2026.05.20 | ₩13,938 | ₩13,965 | ₩13,845 | ₩13,846 | -0.66% | 2만 |
|---|
| 2026.05.19 | ₩14,018 | ₩14,058 | ₩13,898 | ₩13,983 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩13,725 | ₩13,991 | ₩13,725 | ₩13,911 | +1.36% | 5.9만 |
|---|
| 2026.05.15 | ₩13,831 | ₩13,895 | ₩13,765 | ₩13,838 | +0.05% | 3.3만 |
|---|
| 2026.05.14 | ₩13,685 | ₩13,725 | ₩13,618 | ₩13,651 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩13,931 | ₩13,951 | ₩13,765 | ₩13,805 | -0.91% | 2.1만 |
|---|
| 2026.05.12 | ₩13,858 | ₩14,071 | ₩13,858 | ₩13,918 | +0.43% | 8만 |
|---|
| 2026.05.11 | ₩13,885 | ₩13,885 | ₩13,765 | ₩13,811 | -0.53% | 6.5만 |
|---|
| 2026.05.08 | ₩14,031 | ₩14,037 | ₩13,818 | ₩13,845 | -1.33% | 10.6만 |
|---|
| 2026.05.07 | ₩14,058 | ₩14,178 | ₩14,018 | ₩14,131 | +0.52% | 10.3만 |
|---|
| 2026.05.06 | ₩14,351 | ₩14,351 | ₩14,161 | ₩14,161 | -1.33% | 8.1만 |
|---|
| 2026.05.05 | ₩14,525 | ₩14,525 | ₩14,418 | ₩14,445 | -0.55% | 11.6만 |
|---|
| 2026.05.04 | ₩14,552 | ₩14,672 | ₩14,545 | ₩14,604 | +0.36% | 3.6만 |
|---|
| 2026.05.01 | ₩14,618 | ₩14,645 | ₩14,512 | ₩14,572 | -0.32% | 6.4만 |
|---|
| 2026.04.30 | ₩14,758 | ₩14,885 | ₩14,658 | ₩14,674 | -0.57% | 3.5만 |
|---|
| 2026.04.29 | ₩14,938 | ₩14,938 | ₩14,870 | ₩14,870 | -0.46% | 4.7만 |
|---|
| 2026.04.28 | ₩14,965 | ₩15,005 | ₩14,885 | ₩14,937 | -0.19% | 5.5만 |
|---|
| 2026.04.27 | ₩14,778 | ₩14,832 | ₩14,765 | ₩14,778 | 0.00% | 6.6만 |
|---|
| 2026.04.24 | ₩14,925 | ₩14,925 | ₩14,765 | ₩14,772 | -1.03% | 5.5만 |
|---|
| 2026.04.23 | ₩15,018 | ₩15,098 | ₩14,906 | ₩15,017 | -0.01% | 10.4만 |
|---|
| 2026.04.22 | ₩15,085 | ₩15,145 | ₩15,018 | ₩15,024 | -0.41% | 3.6만 |
|---|
| 2026.04.21 | ₩15,178 | ₩15,245 | ₩15,085 | ₩15,224 | +0.30% | 6.3만 |
|---|
| 2026.04.20 | ₩15,152 | ₩15,232 | ₩15,125 | ₩15,148 | -0.03% | 6.8만 |
|---|
| 2026.04.17 | ₩15,152 | ₩15,185 | ₩15,072 | ₩15,110 | -0.27% | 21만 |
|---|
| 2026.04.16 | ₩15,285 | ₩15,365 | ₩15,218 | ₩15,266 | -0.12% | 10.8만 |
|---|
| 2026.04.15 | ₩15,605 | ₩15,619 | ₩15,412 | ₩15,439 | -1.07% | 8.2만 |
|---|
| 2026.04.14 | ₩15,792 | ₩15,805 | ₩15,605 | ₩15,632 | -1.01% | 10.8만 |
|---|
| 2026.04.13 | ₩16,032 | ₩16,072 | ₩15,512 | ₩15,900 | -0.82% | 15.8만 |
|---|
| 2026.04.10 | ₩15,979 | ₩16,035 | ₩15,952 | ₩16,019 | +0.25% | 5.9만 |
|---|
| 2026.04.09 | ₩16,125 | ₩16,165 | ₩16,005 | ₩16,028 | -0.60% | 22.9만 |
|---|
| 2026.04.08 | ₩16,112 | ₩16,325 | ₩15,298 | ₩16,233 | +0.75% | 19.5만 |
|---|
| 2026.04.07 | ₩16,739 | ₩16,939 | ₩16,710 | ₩16,710 | -0.18% | 13.9만 |
|---|
| 2026.04.06 | ₩16,766 | ₩16,792 | ₩16,659 | ₩16,718 | -0.29% | 10.4만 |
|---|
| 2026.04.02 | ₩17,072 | ₩17,072 | ₩16,712 | ₩16,792 | -1.64% | 11.4만 |
|---|
| 2026.04.01 | ₩16,952 | ₩16,972 | ₩16,779 | ₩16,880 | -0.42% | 16.8만 |
|---|
| 2026.03.31 | ₩17,406 | ₩17,419 | ₩17,019 | ₩17,068 | -1.94% | 18.4만 |
|---|
| 2026.03.30 | ₩17,339 | ₩17,579 | ₩17,332 | ₩17,546 | +1.19% | 18.5만 |
|---|
| 2026.03.27 | ₩17,259 | ₩17,352 | ₩17,246 | ₩17,344 | +0.49% | 17.2만 |
|---|
| 2026.03.26 | ₩17,006 | ₩17,179 | ₩16,926 | ₩17,172 | +0.98% | 7.5만 |
|---|
| 2026.03.25 | ₩16,926 | ₩16,979 | ₩16,872 | ₩16,955 | +0.17% | 16만 |
|---|
| 2026.03.24 | ₩17,019 | ₩17,059 | ₩16,926 | ₩17,031 | +0.07% | 6.1만 |
|---|
| 2026.03.23 | ₩16,779 | ₩16,914 | ₩16,699 | ₩16,878 | +0.59% | 23.4만 |
|---|
| 2026.03.20 | ₩16,872 | ₩17,126 | ₩16,835 | ₩17,080 | +1.23% | 17.9만 |
|---|
| 2026.03.19 | ₩16,806 | ₩16,912 | ₩16,726 | ₩16,819 | +0.08% | 12.2만 |
|---|
| 2026.03.18 | ₩16,672 | ₩16,799 | ₩16,566 | ₩16,796 | +0.74% | 7.1만 |
|---|
| 2026.03.17 | ₩16,526 | ₩16,686 | ₩16,526 | ₩16,610 | +0.51% | 7만 |
|---|
| 2026.03.16 | ₩16,632 | ₩16,684 | ₩16,576 | ₩16,639 | +0.04% | 4.8만 |
|---|
| 2026.03.13 | ₩16,539 | ₩16,792 | ₩16,519 | ₩16,778 | +1.44% | 9.7만 |
|---|
| 2026.03.12 | ₩16,579 | ₩16,646 | ₩16,495 | ₩16,612 | +0.20% | 4.7만 |
|---|
| 2026.03.11 | ₩16,379 | ₩16,519 | ₩16,365 | ₩16,484 | +0.64% | 2.5만 |
|---|
| 2026.03.10 | ₩16,446 | ₩16,524 | ₩16,312 | ₩16,452 | +0.04% | 3.7만 |
|---|
| 2026.03.09 | ₩16,766 | ₩16,792 | ₩16,419 | ₩16,438 | -1.96% | 12.7만 |
|---|
| 2026.03.06 | ₩16,686 | ₩16,686 | ₩16,427 | ₩16,574 | -0.67% | 2.8만 |
|---|
| 2026.03.05 | ₩16,312 | ₩16,526 | ₩16,272 | ₩16,349 | +0.23% | 2만 |
|---|
| 2026.03.04 | ₩16,539 | ₩16,539 | ₩16,339 | ₩16,405 | -0.81% | 2.8만 |
|---|
| 2026.03.03 | ₩16,606 | ₩16,686 | ₩16,486 | ₩16,532 | -0.44% | 7만 |
|---|
| 2026.03.02 | ₩16,606 | ₩16,606 | ₩16,339 | ₩16,391 | -1.29% | 7.7만 |
|---|
| 2026.02.27 | ₩16,426 | ₩16,472 | ₩16,365 | ₩16,399 | -0.16% | 2.1만 |
|---|
| 2026.02.26 | ₩16,112 | ₩16,446 | ₩16,112 | ₩16,345 | +1.45% | 4.6만 |
|---|
| 2026.02.25 | ₩16,285 | ₩16,285 | ₩16,165 | ₩16,212 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩16,486 | ₩16,486 | ₩16,345 | ₩16,393 | -0.56% | 2.1만 |
|---|
| 2026.02.23 | ₩16,352 | ₩16,552 | ₩16,352 | ₩16,512 | +0.98% | 4.6만 |
|---|
| 2026.02.20 | ₩16,486 | ₩16,499 | ₩16,259 | ₩16,341 | -0.87% | 9.7만 |
|---|
| 2026.02.19 | ₩16,459 | ₩16,539 | ₩16,392 | ₩16,484 | +0.15% | 4.8만 |
|---|
| 2026.02.18 | ₩16,552 | ₩16,552 | ₩16,352 | ₩16,468 | -0.51% | 6.2만 |
|---|
| 2026.02.17 | ₩16,592 | ₩16,684 | ₩16,499 | ₩16,535 | -0.35% | 6.2만 |
|---|
| 2026.02.13 | ₩16,566 | ₩16,566 | ₩16,392 | ₩16,519 | -0.28% | 5.7만 |
|---|
| 2026.02.12 | ₩16,205 | ₩16,512 | ₩16,165 | ₩16,486 | +1.73% | 6.8만 |
|---|
| 2026.02.11 | ₩16,179 | ₩16,405 | ₩16,165 | ₩16,308 | +0.80% | 3.7만 |
|---|
| 2026.02.10 | ₩16,179 | ₩16,317 | ₩16,165 | ₩16,317 | +0.86% | 8.3천 |
|---|
| 2026.02.09 | ₩16,459 | ₩16,459 | ₩16,165 | ₩16,245 | -1.30% | 2.6만 |
|---|
| 2026.02.06 | ₩16,526 | ₩16,526 | ₩16,312 | ₩16,359 | -1.01% | 3.6만 |
|---|
| 2026.02.05 | ₩16,472 | ₩16,539 | ₩16,325 | ₩16,432 | -0.24% | 7.2만 |
|---|
| 2026.02.04 | ₩16,339 | ₩16,512 | ₩16,292 | ₩16,420 | +0.50% | 4.8만 |
|---|
| 2026.02.03 | ₩16,045 | ₩16,297 | ₩16,045 | ₩16,239 | +1.21% | 5.7만 |
|---|
| 2026.02.02 | ₩16,139 | ₩16,139 | ₩15,952 | ₩16,032 | -0.66% | 2.8만 |
|---|
| 2026.01.30 | ₩15,965 | ₩16,139 | ₩15,899 | ₩16,103 | +0.86% | 2.9만 |
|---|
| 2026.01.29 | ₩15,819 | ₩16,152 | ₩15,805 | ₩15,900 | +0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩15,805 | ₩15,885 | ₩15,725 | ₩15,832 | +0.17% | 3.7만 |
|---|
| 2026.01.27 | ₩15,872 | ₩15,979 | ₩15,832 | ₩15,885 | +0.08% | 5.9만 |
|---|
| 2026.01.26 | ₩16,005 | ₩16,072 | ₩15,939 | ₩15,999 | -0.04% | 9만 |
|---|
| 2026.01.23 | ₩16,139 | ₩16,139 | ₩15,965 | ₩16,005 | -0.83% | 5.1만 |
|---|
| 2026.01.22 | ₩16,059 | ₩16,179 | ₩16,019 | ₩16,072 | +0.08% | 13.9만 |
|---|
| 2026.01.21 | ₩16,245 | ₩16,272 | ₩16,085 | ₩16,199 | -0.29% | 32.3만 |
|---|
| 2026.01.20 | ₩16,272 | ₩16,299 | ₩16,160 | ₩16,248 | -0.15% | 7.1만 |
|---|
| 2026.01.16 | ₩15,899 | ₩16,099 | ₩15,899 | ₩16,059 | +1.01% | 7.1만 |
|---|
| 2026.01.15 | ₩15,885 | ₩16,045 | ₩15,885 | ₩16,013 | +0.81% | 3.9만 |
|---|
| 2026.01.14 | ₩16,032 | ₩16,152 | ₩16,032 | ₩16,092 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩15,872 | ₩15,979 | ₩15,861 | ₩15,931 | +0.37% | 2.2만 |
|---|
| 2026.01.12 | ₩16,019 | ₩16,019 | ₩15,872 | ₩15,887 | -0.82% | 3만 |
|---|
| 2026.01.09 | ₩16,005 | ₩16,044 | ₩15,885 | ₩15,899 | -0.67% | 3.1만 |
|---|
| 2026.01.08 | ₩16,059 | ₩16,099 | ₩15,999 | ₩16,008 | -0.32% | 1.6만 |
|---|
| 2026.01.07 | ₩16,019 | ₩16,037 | ₩15,912 | ₩16,005 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩16,079 | ₩16,125 | ₩16,005 | ₩16,019 | -0.37% | 1.3만 |
|---|
| 2026.01.05 | ₩16,165 | ₩16,165 | ₩16,059 | ₩16,137 | -0.17% | 3.8만 |
|---|
| 2026.01.02 | ₩16,125 | ₩16,259 | ₩16,059 | ₩16,245 | +0.74% | 5.7만 |
|---|
| 2025.12.31 | ₩16,192 | ₩16,245 | ₩16,148 | ₩16,205 | +0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩16,112 | ₩16,140 | ₩16,055 | ₩16,117 | +0.03% | 2.2만 |
|---|
| 2025.12.29 | ₩16,072 | ₩16,139 | ₩16,005 | ₩16,088 | +0.10% | 3.6만 |
|---|
| 2025.12.26 | ₩16,005 | ₩16,045 | ₩15,992 | ₩16,019 | +0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩16,099 | ₩16,109 | ₩16,045 | ₩16,059 | -0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩16,179 | ₩16,179 | ₩16,059 | ₩16,080 | -0.61% | 1.8만 |
|---|
| 2025.12.22 | ₩16,032 | ₩16,152 | ₩16,032 | ₩16,125 | +0.58% | 5.5만 |
|---|
| 2025.12.19 | ₩16,245 | ₩16,245 | ₩16,139 | ₩16,172 | -0.45% | 5.6만 |
|---|
| 2025.12.18 | ₩16,299 | ₩16,356 | ₩16,219 | ₩16,352 | +0.33% | 3.2만 |
|---|
| 2025.12.17 | ₩16,365 | ₩16,484 | ₩16,352 | ₩16,472 | +0.65% | 4.2만 |
|---|
| 2025.12.16 | ₩16,392 | ₩16,405 | ₩16,333 | ₩16,343 | -0.30% | 5.7만 |
|---|
| 2025.12.15 | ₩16,205 | ₩16,352 | ₩16,205 | ₩16,312 | +0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩16,099 | ₩16,285 | ₩16,032 | ₩16,259 | +0.99% | 5.2만 |
|---|
| 2025.12.11 | ₩16,045 | ₩16,165 | ₩15,979 | ₩15,987 | -0.37% | 5.3만 |
|---|
| 2025.12.10 | ₩16,072 | ₩16,116 | ₩15,939 | ₩15,973 | -0.61% | 2.7만 |
|---|
| 2025.12.09 | ₩16,085 | ₩16,099 | ₩15,979 | ₩16,012 | -0.46% | 2.8만 |
|---|
| 2025.12.08 | ₩15,992 | ₩16,079 | ₩15,952 | ₩16,047 | +0.34% | 1.9만 |
|---|
| 2025.12.05 | ₩16,005 | ₩16,043 | ₩15,912 | ₩16,005 | 0.00% | 7.4만 |
|---|
| 2025.12.04 | ₩16,019 | ₩16,069 | ₩16,019 | ₩16,045 | +0.17% | 1.8만 |
|---|
| 2025.12.03 | ₩16,165 | ₩16,192 | ₩16,045 | ₩16,079 | -0.54% | 6.3만 |
|---|
| 2025.12.02 | ₩16,205 | ₩16,205 | ₩16,067 | ₩16,104 | -0.63% | 12.2만 |
|---|
| 2025.12.01 | ₩16,285 | ₩16,304 | ₩16,139 | ₩16,239 | -0.29% | 3.7만 |
|---|
| 2025.11.28 | ₩16,165 | ₩16,245 | ₩16,139 | ₩16,177 | +0.07% | 4.8만 |
|---|
| 2025.11.26 | ₩16,419 | ₩16,526 | ₩16,352 | ₩16,387 | -0.19% | 2만 |
|---|
| 2025.11.25 | ₩16,699 | ₩16,772 | ₩16,474 | ₩16,519 | -1.08% | 2.2만 |
|---|
| 2025.11.24 | ₩16,846 | ₩16,846 | ₩16,566 | ₩16,587 | -1.54% | 6.6만 |
|---|
| 2025.11.21 | ₩16,899 | ₩17,006 | ₩16,766 | ₩16,939 | +0.24% | 8.6만 |
|---|
| 2025.11.20 | ₩16,499 | ₩16,926 | ₩16,439 | ₩16,892 | +2.38% | 7.1만 |
|---|
| 2025.11.19 | ₩16,779 | ₩16,886 | ₩16,706 | ₩16,779 | 0.00% | 4.1만 |
|---|
| 2025.11.18 | ₩16,806 | ₩16,872 | ₩16,726 | ₩16,791 | -0.09% | 5.5만 |
|---|
| 2025.11.17 | ₩16,659 | ₩16,752 | ₩16,512 | ₩16,726 | +0.40% | 7.8만 |
|---|
| 2025.11.14 | ₩16,726 | ₩16,726 | ₩16,459 | ₩16,611 | -0.69% | 8만 |
|---|
| 2025.11.13 | ₩16,392 | ₩16,579 | ₩16,365 | ₩16,539 | +0.90% | 4만 |
|---|
| 2025.11.12 | ₩16,272 | ₩16,499 | ₩16,272 | ₩16,412 | +0.86% | 2만 |
|---|
| 2025.11.11 | ₩16,379 | ₩16,499 | ₩16,379 | ₩16,404 | +0.15% | 1.3만 |
|---|
| 2025.11.10 | ₩16,486 | ₩16,526 | ₩16,325 | ₩16,325 | -0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩16,739 | ₩16,819 | ₩16,626 | ₩16,672 | -0.40% | 6.3만 |
|---|
| 2025.11.06 | ₩16,432 | ₩16,603 | ₩16,432 | ₩16,572 | +0.85% | 2.9만 |
|---|
| 2025.11.05 | ₩16,592 | ₩16,592 | ₩16,446 | ₩16,516 | -0.46% | 2.8만 |
|---|
| 2025.11.04 | ₩16,446 | ₩16,592 | ₩16,379 | ₩16,552 | +0.65% | 6.9만 |
|---|
| 2025.11.03 | ₩16,205 | ₩16,329 | ₩16,179 | ₩16,299 | +0.58% | 3.1만 |
|---|
| 2025.10.31 | ₩16,219 | ₩16,392 | ₩16,192 | ₩16,323 | +0.64% | 6.3만 |
|---|
| 2025.10.30 | ₩16,285 | ₩16,416 | ₩16,217 | ₩16,373 | +0.54% | 4.1만 |
|---|
| 2025.10.29 | ₩16,179 | ₩16,379 | ₩16,165 | ₩16,207 | +0.17% | 4.3만 |
|---|
| 2025.10.28 | ₩16,379 | ₩16,379 | ₩16,245 | ₩16,259 | -0.73% | 2.9만 |
|---|
| 2025.10.27 | ₩16,446 | ₩16,499 | ₩16,405 | ₩16,412 | -0.20% | 10.6만 |
|---|
| 2025.10.24 | ₩16,726 | ₩16,726 | ₩16,606 | ₩16,652 | -0.44% | 6.4만 |
|---|
| 2025.10.23 | ₩16,939 | ₩16,979 | ₩16,779 | ₩16,826 | -0.67% | 2만 |
|---|
| 2025.10.22 | ₩16,806 | ₩17,119 | ₩16,806 | ₩16,999 | +1.15% | 7.5만 |
|---|
| 2025.10.21 | ₩16,819 | ₩16,886 | ₩16,779 | ₩16,811 | -0.05% | 1.9만 |
|---|
| 2025.10.20 | ₩16,939 | ₩16,939 | ₩16,779 | ₩16,819 | -0.71% | 3.6만 |
|---|
| 2025.10.17 | ₩17,099 | ₩17,112 | ₩16,966 | ₩16,979 | -0.70% | 16.8만 |
|---|
| 2025.10.16 | ₩16,892 | ₩17,059 | ₩16,832 | ₩17,011 | +0.70% | 2.6만 |
|---|
| 2025.10.15 | ₩17,079 | ₩17,152 | ₩16,992 | ₩17,120 | +0.24% | 2.9만 |
|---|
| 2025.10.14 | ₩17,206 | ₩17,246 | ₩17,074 | ₩17,127 | -0.46% | 4.5만 |
|---|
| 2025.10.13 | ₩17,072 | ₩17,139 | ₩17,034 | ₩17,099 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩16,872 | ₩17,206 | ₩16,832 | ₩17,179 | +1.82% | 8.2만 |
|---|