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 | ₩12,408 | ₩12,435 | ₩12,368 | ₩12,408 | 0.00% | 1.5만 |
| 2026.10.08 | ₩12,328 | ₩12,462 | ₩12,328 | ₩12,442 | +0.92% | 3.7만 |
| 2026.10.07 | ₩12,222 | ₩12,395 | ₩12,222 | ₩12,314 | +0.75% | 2만 |
| 2026.10.06 | ₩12,235 | ₩12,275 | ₩12,228 | ₩12,268 | +0.27% | 2만 |
| 2026.10.05 | ₩12,462 | ₩12,462 | ₩12,308 | ₩12,322 | -1.12% | 4만 |
| 2026.10.02 | ₩12,408 | ₩12,435 | ₩12,315 | ₩12,402 | -0.05% | 4.4만 |
| 2026.10.01 | ₩12,488 | ₩12,567 | ₩12,488 | ₩12,523 | +0.28% | 1.7만 |
| 2026.09.30 | ₩12,555 | ₩12,559 | ₩12,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,559 |
| +0.03% |
| 1.4만 |
| 2026.09.29 | ₩12,608 | ₩12,608 | ₩12,555 | ₩12,575 | -0.26% | 4.7만 |
|---|
| 2026.09.28 | ₩12,542 | ₩12,635 | ₩12,536 | ₩12,583 | +0.33% | 3.1만 |
|---|
| 2026.09.25 | ₩12,515 | ₩12,528 | ₩12,435 | ₩12,464 | -0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩12,595 | ₩12,635 | ₩12,488 | ₩12,495 | -0.79% | 4.8만 |
|---|
| 2026.09.23 | ₩12,448 | ₩12,602 | ₩12,448 | ₩12,568 | +0.96% | 3만 |
|---|
| 2026.09.22 | ₩12,582 | ₩12,582 | ₩12,435 | ₩12,448 | -1.06% | 4만 |
|---|
| 2026.09.21 | ₩12,755 | ₩12,809 | ₩12,502 | ₩12,548 | -1.62% | 6.7만 |
|---|
| 2026.09.18 | ₩12,862 | ₩12,982 | ₩12,835 | ₩12,895 | +0.26% | 2.5만 |
|---|
| 2026.09.17 | ₩12,969 | ₩13,022 | ₩12,902 | ₩12,937 | -0.25% | 41.2만 |
|---|
| 2026.09.16 | ₩13,118 | ₩13,196 | ₩13,075 | ₩13,137 | +0.14% | 2.2만 |
|---|
| 2026.09.15 | ₩13,115 | ₩13,156 | ₩13,062 | ₩13,149 | +0.25% | 2.1만 |
|---|
| 2026.09.14 | ₩13,169 | ₩13,169 | ₩13,062 | ₩13,082 | -0.66% | 2.7만 |
|---|
| 2026.09.11 | ₩12,955 | ₩13,009 | ₩12,955 | ₩13,002 | +0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩12,995 | ₩13,035 | ₩12,982 | ₩13,017 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩12,982 | ₩13,009 | ₩12,942 | ₩13,002 | +0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩12,942 | ₩12,995 | ₩12,929 | ₩12,969 | +0.21% | 1.3만 |
|---|
| 2026.09.04 | ₩12,913 | ₩12,982 | ₩12,902 | ₩12,942 | +0.23% | 2.9만 |
|---|
| 2026.09.03 | ₩13,015 | ₩13,022 | ₩12,929 | ₩12,955 | -0.46% | 1.8만 |
|---|
| 2026.09.02 | ₩13,062 | ₩13,102 | ₩13,062 | ₩13,077 | +0.11% | 2만 |
|---|
| 2026.09.01 | ₩13,049 | ₩13,089 | ₩13,035 | ₩13,062 | +0.10% | 1.8만 |
|---|
| 2026.08.31 | ₩12,955 | ₩13,006 | ₩12,942 | ₩12,995 | +0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩12,915 | ₩12,982 | ₩12,849 | ₩12,959 | +0.34% | 1.3만 |
|---|
| 2026.08.27 | ₩12,969 | ₩12,969 | ₩12,875 | ₩12,875 | -0.72% | 2.8만 |
|---|
| 2026.08.26 | ₩13,142 | ₩13,142 | ₩13,049 | ₩13,075 | -0.51% | 1.8만 |
|---|
| 2026.08.25 | ₩13,075 | ₩13,089 | ₩13,009 | ₩13,067 | -0.06% | 1.4만 |
|---|
| 2026.08.24 | ₩13,062 | ₩13,142 | ₩13,022 | ₩13,089 | +0.20% | 3.2만 |
|---|
| 2026.08.21 | ₩12,955 | ₩13,022 | ₩12,955 | ₩12,994 | +0.30% | 3.9만 |
|---|
| 2026.08.20 | ₩13,089 | ₩13,089 | ₩12,982 | ₩13,009 | -0.61% | 5만 |
|---|
| 2026.08.19 | ₩13,009 | ₩13,062 | ₩13,009 | ₩13,038 | +0.23% | 1.6만 |
|---|
| 2026.08.18 | ₩13,009 | ₩13,049 | ₩12,989 | ₩13,027 | +0.14% | 4.7만 |
|---|
| 2026.08.17 | ₩12,822 | ₩12,889 | ₩12,822 | ₩12,889 | +0.52% | 3.2만 |
|---|
| 2026.08.14 | ₩12,795 | ₩12,902 | ₩12,795 | ₩12,882 | +0.68% | 2.1만 |
|---|
| 2026.08.13 | ₩12,902 | ₩12,942 | ₩12,782 | ₩12,827 | -0.58% | 7.1만 |
|---|
| 2026.08.12 | ₩12,982 | ₩13,042 | ₩12,969 | ₩13,027 | +0.35% | 5만 |
|---|
| 2026.08.11 | ₩13,009 | ₩13,102 | ₩13,002 | ₩13,070 | +0.47% | 4.5만 |
|---|
| 2026.08.10 | ₩12,995 | ₩13,015 | ₩12,929 | ₩13,007 | +0.09% | 3.6만 |
|---|
| 2026.08.07 | ₩13,009 | ₩13,075 | ₩12,942 | ₩12,955 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩13,129 | ₩13,129 | ₩13,015 | ₩13,073 | -0.43% | 2.7만 |
|---|
| 2026.08.05 | ₩12,942 | ₩13,089 | ₩12,915 | ₩13,082 | +1.08% | 4.3만 |
|---|
| 2026.08.04 | ₩13,289 | ₩13,289 | ₩12,942 | ₩12,999 | -2.18% | 12.2만 |
|---|
| 2026.08.03 | ₩13,582 | ₩13,585 | ₩13,416 | ₩13,436 | -1.08% | 4.3만 |
|---|
| 2026.07.31 | ₩13,542 | ₩13,729 | ₩13,462 | ₩13,588 | +0.33% | 5.8만 |
|---|
| 2026.07.30 | ₩13,743 | ₩13,751 | ₩13,622 | ₩13,622 | -0.87% | 7.4만 |
|---|
| 2026.07.29 | ₩13,796 | ₩13,983 | ₩13,769 | ₩13,975 | +1.30% | 9.6만 |
|---|
| 2026.07.28 | ₩13,823 | ₩13,903 | ₩13,743 | ₩13,793 | -0.21% | 3.5만 |
|---|
| 2026.07.27 | ₩13,542 | ₩13,756 | ₩13,542 | ₩13,713 | +1.26% | 3.7만 |
|---|
| 2026.07.24 | ₩13,542 | ₩13,649 | ₩13,529 | ₩13,616 | +0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩13,489 | ₩13,556 | ₩13,409 | ₩13,508 | +0.14% | 7.8만 |
|---|
| 2026.07.22 | ₩13,417 | ₩13,417 | ₩13,329 | ₩13,386 | -0.23% | 6.9만 |
|---|
| 2026.07.21 | ₩13,356 | ₩13,396 | ₩13,276 | ₩13,376 | +0.15% | 11.7만 |
|---|
| 2026.07.20 | ₩13,409 | ₩13,522 | ₩13,369 | ₩13,512 | +0.77% | 4.4만 |
|---|
| 2026.07.17 | ₩13,489 | ₩13,516 | ₩13,409 | ₩13,468 | -0.16% | 5.4만 |
|---|
| 2026.07.16 | ₩13,409 | ₩13,422 | ₩13,357 | ₩13,416 | +0.05% | 1.5만 |
|---|
| 2026.07.15 | ₩13,313 | ₩13,422 | ₩13,282 | ₩13,376 | +0.47% | 3.2만 |
|---|
| 2026.07.14 | ₩13,296 | ₩13,362 | ₩13,296 | ₩13,325 | +0.22% | 2.2만 |
|---|
| 2026.07.13 | ₩13,302 | ₩13,422 | ₩13,302 | ₩13,422 | +0.90% | 3.1만 |
|---|
| 2026.07.10 | ₩13,276 | ₩13,289 | ₩13,229 | ₩13,234 | -0.31% | 1.2만 |
|---|
| 2026.07.09 | ₩13,329 | ₩13,329 | ₩13,212 | ₩13,256 | -0.55% | 2.1만 |
|---|
| 2026.07.08 | ₩13,476 | ₩13,550 | ₩13,422 | ₩13,436 | -0.30% | 2.1만 |
|---|
| 2026.07.07 | ₩13,369 | ₩13,489 | ₩13,369 | ₩13,465 | +0.72% | 1.4만 |
|---|
| 2026.07.06 | ₩13,236 | ₩13,356 | ₩13,209 | ₩13,276 | +0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩13,249 | ₩13,476 | ₩13,118 | ₩13,405 | +1.18% | 1.9만 |
|---|
| 2026.07.01 | ₩13,156 | ₩13,276 | ₩13,142 | ₩13,262 | +0.81% | 2.2만 |
|---|
| 2026.06.30 | ₩13,276 | ₩13,276 | ₩13,035 | ₩13,089 | -1.41% | 3만 |
|---|
| 2026.06.29 | ₩13,396 | ₩13,462 | ₩13,249 | ₩13,276 | -0.90% | 4.2만 |
|---|
| 2026.06.26 | ₩13,436 | ₩13,456 | ₩13,374 | ₩13,417 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩13,156 | ₩13,409 | ₩13,156 | ₩13,362 | +1.57% | 3.9만 |
|---|
| 2026.06.24 | ₩13,342 | ₩13,469 | ₩13,329 | ₩13,426 | +0.63% | 4.5만 |
|---|
| 2026.06.23 | ₩13,382 | ₩13,382 | ₩13,249 | ₩13,356 | -0.20% | 3.9만 |
|---|
| 2026.06.22 | ₩13,049 | ₩13,115 | ₩12,889 | ₩13,070 | +0.16% | 2.1만 |
|---|
| 2026.06.18 | ₩13,075 | ₩13,141 | ₩12,969 | ₩12,991 | -0.64% | 3.6만 |
|---|
| 2026.06.17 | ₩13,169 | ₩13,353 | ₩13,156 | ₩13,353 | +1.40% | 1.6만 |
|---|
| 2026.06.16 | ₩12,982 | ₩13,196 | ₩12,955 | ₩13,196 | +1.64% | 7.7만 |
|---|
| 2026.06.15 | ₩13,035 | ₩13,089 | ₩12,942 | ₩12,982 | -0.41% | 30.1만 |
|---|
| 2026.06.12 | ₩13,409 | ₩13,462 | ₩13,276 | ₩13,336 | -0.55% | 3.9만 |
|---|
| 2026.06.11 | ₩13,596 | ₩13,676 | ₩13,356 | ₩13,397 | -1.46% | 8.8만 |
|---|
| 2026.06.10 | ₩13,649 | ₩13,729 | ₩13,582 | ₩13,716 | +0.49% | 19.8만 |
|---|
| 2026.06.09 | ₩13,476 | ₩13,721 | ₩13,422 | ₩13,593 | +0.87% | 7.1만 |
|---|
| 2026.06.08 | ₩13,516 | ₩13,542 | ₩13,449 | ₩13,524 | +0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩13,449 | ₩13,596 | ₩13,422 | ₩13,582 | +0.99% | 16.3만 |
|---|
| 2026.06.04 | ₩13,342 | ₩13,417 | ₩13,222 | ₩13,262 | -0.60% | 3.9만 |
|---|
| 2026.06.03 | ₩13,249 | ₩13,316 | ₩13,222 | ₩13,262 | +0.10% | 4.2만 |
|---|
| 2026.06.02 | ₩13,302 | ₩13,316 | ₩13,222 | ₩13,254 | -0.36% | 5.9만 |
|---|
| 2026.06.01 | ₩13,396 | ₩13,396 | ₩13,249 | ₩13,294 | -0.76% | 9만 |
|---|
| 2026.05.29 | ₩13,409 | ₩13,409 | ₩13,262 | ₩13,316 | -0.70% | 6.1만 |
|---|
| 2026.05.28 | ₩13,501 | ₩13,529 | ₩13,356 | ₩13,376 | -0.93% | 3.5만 |
|---|
| 2026.05.27 | ₩13,476 | ₩13,622 | ₩13,476 | ₩13,536 | +0.45% | 10.7만 |
|---|
| 2026.05.26 | ₩13,609 | ₩13,629 | ₩13,516 | ₩13,522 | -0.64% | 6.6만 |
|---|
| 2026.05.22 | ₩13,676 | ₩13,743 | ₩13,676 | ₩13,703 | +0.20% | 3.8만 |
|---|
| 2026.05.21 | ₩13,875 | ₩13,876 | ₩13,743 | ₩13,769 | -0.76% | 2.6만 |
|---|
| 2026.05.20 | ₩13,943 | ₩13,969 | ₩13,849 | ₩13,851 | -0.66% | 2만 |
|---|
| 2026.05.19 | ₩14,023 | ₩14,063 | ₩13,903 | ₩13,988 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩13,729 | ₩13,996 | ₩13,729 | ₩13,916 | +1.36% | 5.9만 |
|---|
| 2026.05.15 | ₩13,836 | ₩13,900 | ₩13,769 | ₩13,843 | +0.05% | 3.3만 |
|---|
| 2026.05.14 | ₩13,689 | ₩13,729 | ₩13,622 | ₩13,656 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩13,936 | ₩13,956 | ₩13,769 | ₩13,809 | -0.91% | 2.1만 |
|---|
| 2026.05.12 | ₩13,863 | ₩14,076 | ₩13,863 | ₩13,923 | +0.43% | 8만 |
|---|
| 2026.05.11 | ₩13,889 | ₩13,889 | ₩13,769 | ₩13,816 | -0.53% | 6.5만 |
|---|
| 2026.05.08 | ₩14,036 | ₩14,041 | ₩13,823 | ₩13,849 | -1.33% | 10.6만 |
|---|
| 2026.05.07 | ₩14,063 | ₩14,183 | ₩14,023 | ₩14,136 | +0.52% | 10.3만 |
|---|
| 2026.05.06 | ₩14,356 | ₩14,356 | ₩14,166 | ₩14,166 | -1.33% | 8.1만 |
|---|
| 2026.05.05 | ₩14,530 | ₩14,530 | ₩14,423 | ₩14,450 | -0.55% | 11.6만 |
|---|
| 2026.05.04 | ₩14,556 | ₩14,677 | ₩14,550 | ₩14,608 | +0.36% | 3.6만 |
|---|
| 2026.05.01 | ₩14,623 | ₩14,650 | ₩14,516 | ₩14,576 | -0.32% | 6.4만 |
|---|
| 2026.04.30 | ₩14,763 | ₩14,890 | ₩14,663 | ₩14,679 | -0.57% | 3.5만 |
|---|
| 2026.04.29 | ₩14,943 | ₩14,943 | ₩14,875 | ₩14,875 | -0.46% | 4.7만 |
|---|
| 2026.04.28 | ₩14,970 | ₩15,010 | ₩14,890 | ₩14,942 | -0.19% | 5.5만 |
|---|
| 2026.04.27 | ₩14,783 | ₩14,837 | ₩14,770 | ₩14,783 | 0.00% | 6.6만 |
|---|
| 2026.04.24 | ₩14,930 | ₩14,930 | ₩14,770 | ₩14,777 | -1.03% | 5.5만 |
|---|
| 2026.04.23 | ₩15,023 | ₩15,103 | ₩14,911 | ₩15,022 | -0.01% | 10.4만 |
|---|
| 2026.04.22 | ₩15,090 | ₩15,150 | ₩15,023 | ₩15,029 | -0.41% | 3.6만 |
|---|
| 2026.04.21 | ₩15,184 | ₩15,250 | ₩15,090 | ₩15,229 | +0.30% | 6.3만 |
|---|
| 2026.04.20 | ₩15,157 | ₩15,237 | ₩15,130 | ₩15,153 | -0.03% | 6.8만 |
|---|
| 2026.04.17 | ₩15,157 | ₩15,190 | ₩15,077 | ₩15,115 | -0.27% | 21만 |
|---|
| 2026.04.16 | ₩15,290 | ₩15,370 | ₩15,224 | ₩15,272 | -0.12% | 10.8만 |
|---|
| 2026.04.15 | ₩15,610 | ₩15,624 | ₩15,417 | ₩15,444 | -1.07% | 8.2만 |
|---|
| 2026.04.14 | ₩15,797 | ₩15,811 | ₩15,610 | ₩15,637 | -1.01% | 10.8만 |
|---|
| 2026.04.13 | ₩16,037 | ₩16,077 | ₩15,517 | ₩15,905 | -0.82% | 15.8만 |
|---|
| 2026.04.10 | ₩15,984 | ₩16,040 | ₩15,957 | ₩16,024 | +0.25% | 5.9만 |
|---|
| 2026.04.09 | ₩16,131 | ₩16,171 | ₩16,011 | ₩16,033 | -0.60% | 22.9만 |
|---|
| 2026.04.08 | ₩16,117 | ₩16,331 | ₩15,304 | ₩16,239 | +0.75% | 19.5만 |
|---|
| 2026.04.07 | ₩16,745 | ₩16,945 | ₩16,715 | ₩16,715 | -0.18% | 13.9만 |
|---|
| 2026.04.06 | ₩16,771 | ₩16,798 | ₩16,665 | ₩16,723 | -0.29% | 10.4만 |
|---|
| 2026.04.02 | ₩17,078 | ₩17,078 | ₩16,718 | ₩16,798 | -1.64% | 11.4만 |
|---|
| 2026.04.01 | ₩16,958 | ₩16,978 | ₩16,785 | ₩16,886 | -0.42% | 16.8만 |
|---|
| 2026.03.31 | ₩17,412 | ₩17,425 | ₩17,025 | ₩17,074 | -1.94% | 18.4만 |
|---|
| 2026.03.30 | ₩17,345 | ₩17,585 | ₩17,338 | ₩17,552 | +1.19% | 18.5만 |
|---|
| 2026.03.27 | ₩17,265 | ₩17,358 | ₩17,252 | ₩17,350 | +0.49% | 17.2만 |
|---|
| 2026.03.26 | ₩17,011 | ₩17,185 | ₩16,931 | ₩17,178 | +0.98% | 7.5만 |
|---|
| 2026.03.25 | ₩16,931 | ₩16,985 | ₩16,878 | ₩16,961 | +0.17% | 16만 |
|---|
| 2026.03.24 | ₩17,025 | ₩17,065 | ₩16,931 | ₩17,037 | +0.07% | 6.1만 |
|---|
| 2026.03.23 | ₩16,785 | ₩16,919 | ₩16,705 | ₩16,883 | +0.59% | 23.4만 |
|---|
| 2026.03.20 | ₩16,878 | ₩17,132 | ₩16,841 | ₩17,086 | +1.23% | 17.9만 |
|---|
| 2026.03.19 | ₩16,811 | ₩16,918 | ₩16,731 | ₩16,825 | +0.08% | 12.2만 |
|---|
| 2026.03.18 | ₩16,678 | ₩16,805 | ₩16,571 | ₩16,802 | +0.74% | 7.1만 |
|---|
| 2026.03.17 | ₩16,531 | ₩16,691 | ₩16,531 | ₩16,615 | +0.51% | 7만 |
|---|
| 2026.03.16 | ₩16,638 | ₩16,690 | ₩16,582 | ₩16,645 | +0.04% | 4.8만 |
|---|
| 2026.03.13 | ₩16,544 | ₩16,798 | ₩16,524 | ₩16,783 | +1.44% | 9.7만 |
|---|
| 2026.03.12 | ₩16,584 | ₩16,651 | ₩16,500 | ₩16,618 | +0.20% | 4.7만 |
|---|
| 2026.03.11 | ₩16,384 | ₩16,524 | ₩16,371 | ₩16,490 | +0.64% | 2.5만 |
|---|
| 2026.03.10 | ₩16,451 | ₩16,530 | ₩16,318 | ₩16,458 | +0.04% | 3.7만 |
|---|
| 2026.03.09 | ₩16,771 | ₩16,798 | ₩16,424 | ₩16,443 | -1.96% | 12.7만 |
|---|
| 2026.03.06 | ₩16,691 | ₩16,691 | ₩16,432 | ₩16,579 | -0.67% | 2.8만 |
|---|
| 2026.03.05 | ₩16,318 | ₩16,531 | ₩16,278 | ₩16,355 | +0.23% | 2만 |
|---|
| 2026.03.04 | ₩16,544 | ₩16,544 | ₩16,344 | ₩16,411 | -0.81% | 2.8만 |
|---|
| 2026.03.03 | ₩16,611 | ₩16,691 | ₩16,491 | ₩16,538 | -0.44% | 7만 |
|---|
| 2026.03.02 | ₩16,611 | ₩16,611 | ₩16,344 | ₩16,396 | -1.29% | 7.7만 |
|---|
| 2026.02.27 | ₩16,431 | ₩16,478 | ₩16,371 | ₩16,404 | -0.16% | 2.1만 |
|---|
| 2026.02.26 | ₩16,117 | ₩16,451 | ₩16,117 | ₩16,351 | +1.45% | 4.6만 |
|---|
| 2026.02.25 | ₩16,291 | ₩16,291 | ₩16,171 | ₩16,218 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩16,491 | ₩16,491 | ₩16,351 | ₩16,399 | -0.56% | 2.1만 |
|---|
| 2026.02.23 | ₩16,358 | ₩16,558 | ₩16,358 | ₩16,518 | +0.98% | 4.6만 |
|---|
| 2026.02.20 | ₩16,491 | ₩16,504 | ₩16,264 | ₩16,347 | -0.87% | 9.7만 |
|---|
| 2026.02.19 | ₩16,464 | ₩16,544 | ₩16,398 | ₩16,490 | +0.15% | 4.8만 |
|---|
| 2026.02.18 | ₩16,558 | ₩16,558 | ₩16,358 | ₩16,474 | -0.51% | 6.2만 |
|---|
| 2026.02.17 | ₩16,598 | ₩16,690 | ₩16,504 | ₩16,540 | -0.35% | 6.2만 |
|---|
| 2026.02.13 | ₩16,571 | ₩16,571 | ₩16,398 | ₩16,524 | -0.28% | 5.7만 |
|---|
| 2026.02.12 | ₩16,211 | ₩16,518 | ₩16,171 | ₩16,491 | +1.73% | 6.8만 |
|---|
| 2026.02.11 | ₩16,184 | ₩16,411 | ₩16,171 | ₩16,314 | +0.80% | 3.7만 |
|---|
| 2026.02.10 | ₩16,184 | ₩16,323 | ₩16,171 | ₩16,323 | +0.86% | 8.3천 |
|---|
| 2026.02.09 | ₩16,464 | ₩16,464 | ₩16,171 | ₩16,251 | -1.30% | 2.6만 |
|---|
| 2026.02.06 | ₩16,531 | ₩16,531 | ₩16,318 | ₩16,364 | -1.01% | 3.6만 |
|---|
| 2026.02.05 | ₩16,478 | ₩16,544 | ₩16,331 | ₩16,438 | -0.24% | 7.2만 |
|---|
| 2026.02.04 | ₩16,344 | ₩16,518 | ₩16,298 | ₩16,426 | +0.50% | 4.8만 |
|---|
| 2026.02.03 | ₩16,051 | ₩16,303 | ₩16,051 | ₩16,244 | +1.21% | 5.7만 |
|---|
| 2026.02.02 | ₩16,144 | ₩16,144 | ₩15,957 | ₩16,037 | -0.66% | 2.8만 |
|---|
| 2026.01.30 | ₩15,971 | ₩16,144 | ₩15,904 | ₩16,108 | +0.86% | 2.9만 |
|---|
| 2026.01.29 | ₩15,824 | ₩16,158 | ₩15,811 | ₩15,905 | +0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩15,811 | ₩15,891 | ₩15,731 | ₩15,837 | +0.17% | 3.7만 |
|---|
| 2026.01.27 | ₩15,877 | ₩15,984 | ₩15,837 | ₩15,891 | +0.08% | 5.9만 |
|---|
| 2026.01.26 | ₩16,011 | ₩16,077 | ₩15,944 | ₩16,004 | -0.04% | 9만 |
|---|
| 2026.01.23 | ₩16,144 | ₩16,144 | ₩15,971 | ₩16,011 | -0.83% | 5.1만 |
|---|
| 2026.01.22 | ₩16,064 | ₩16,184 | ₩16,024 | ₩16,077 | +0.08% | 13.9만 |
|---|
| 2026.01.21 | ₩16,251 | ₩16,278 | ₩16,091 | ₩16,204 | -0.29% | 32.3만 |
|---|
| 2026.01.20 | ₩16,278 | ₩16,304 | ₩16,166 | ₩16,254 | -0.15% | 7.1만 |
|---|
| 2026.01.16 | ₩15,904 | ₩16,104 | ₩15,904 | ₩16,064 | +1.01% | 7.1만 |
|---|
| 2026.01.15 | ₩15,891 | ₩16,051 | ₩15,891 | ₩16,019 | +0.81% | 3.9만 |
|---|
| 2026.01.14 | ₩16,037 | ₩16,158 | ₩16,037 | ₩16,097 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩15,877 | ₩15,984 | ₩15,867 | ₩15,936 | +0.37% | 2.2만 |
|---|
| 2026.01.12 | ₩16,024 | ₩16,024 | ₩15,877 | ₩15,892 | -0.82% | 3만 |
|---|
| 2026.01.09 | ₩16,011 | ₩16,049 | ₩15,891 | ₩15,904 | -0.67% | 3.1만 |
|---|
| 2026.01.08 | ₩16,064 | ₩16,104 | ₩16,004 | ₩16,013 | -0.32% | 1.6만 |
|---|
| 2026.01.07 | ₩16,024 | ₩16,043 | ₩15,917 | ₩16,011 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩16,084 | ₩16,131 | ₩16,011 | ₩16,024 | -0.37% | 1.3만 |
|---|
| 2026.01.05 | ₩16,171 | ₩16,171 | ₩16,064 | ₩16,143 | -0.17% | 3.8만 |
|---|
| 2026.01.02 | ₩16,131 | ₩16,264 | ₩16,064 | ₩16,251 | +0.74% | 5.7만 |
|---|
| 2025.12.31 | ₩16,198 | ₩16,251 | ₩16,154 | ₩16,211 | +0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩16,117 | ₩16,146 | ₩16,060 | ₩16,123 | +0.03% | 2.2만 |
|---|
| 2025.12.29 | ₩16,077 | ₩16,144 | ₩16,011 | ₩16,093 | +0.10% | 3.6만 |
|---|
| 2025.12.26 | ₩16,011 | ₩16,051 | ₩15,997 | ₩16,024 | +0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩16,104 | ₩16,115 | ₩16,051 | ₩16,064 | -0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩16,184 | ₩16,184 | ₩16,064 | ₩16,085 | -0.61% | 1.8만 |
|---|
| 2025.12.22 | ₩16,037 | ₩16,158 | ₩16,037 | ₩16,131 | +0.58% | 5.5만 |
|---|
| 2025.12.19 | ₩16,251 | ₩16,251 | ₩16,144 | ₩16,178 | -0.45% | 5.6만 |
|---|
| 2025.12.18 | ₩16,304 | ₩16,362 | ₩16,224 | ₩16,358 | +0.33% | 3.2만 |
|---|
| 2025.12.17 | ₩16,371 | ₩16,490 | ₩16,358 | ₩16,478 | +0.65% | 4.2만 |
|---|
| 2025.12.16 | ₩16,398 | ₩16,411 | ₩16,339 | ₩16,348 | -0.30% | 5.7만 |
|---|
| 2025.12.15 | ₩16,211 | ₩16,358 | ₩16,211 | ₩16,318 | +0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩16,104 | ₩16,291 | ₩16,037 | ₩16,264 | +0.99% | 5.2만 |
|---|
| 2025.12.11 | ₩16,051 | ₩16,171 | ₩15,984 | ₩15,992 | -0.37% | 5.3만 |
|---|
| 2025.12.10 | ₩16,077 | ₩16,122 | ₩15,944 | ₩15,979 | -0.61% | 2.7만 |
|---|
| 2025.12.09 | ₩16,091 | ₩16,104 | ₩15,984 | ₩16,017 | -0.46% | 2.8만 |
|---|
| 2025.12.08 | ₩15,997 | ₩16,084 | ₩15,957 | ₩16,052 | +0.34% | 1.9만 |
|---|
| 2025.12.05 | ₩16,011 | ₩16,048 | ₩15,917 | ₩16,011 | 0.00% | 7.4만 |
|---|
| 2025.12.04 | ₩16,024 | ₩16,075 | ₩16,024 | ₩16,051 | +0.17% | 1.8만 |
|---|
| 2025.12.03 | ₩16,171 | ₩16,198 | ₩16,051 | ₩16,084 | -0.54% | 6.3만 |
|---|
| 2025.12.02 | ₩16,211 | ₩16,211 | ₩16,072 | ₩16,109 | -0.63% | 12.2만 |
|---|
| 2025.12.01 | ₩16,291 | ₩16,310 | ₩16,144 | ₩16,244 | -0.29% | 3.7만 |
|---|
| 2025.11.28 | ₩16,171 | ₩16,251 | ₩16,144 | ₩16,183 | +0.07% | 4.8만 |
|---|
| 2025.11.26 | ₩16,424 | ₩16,531 | ₩16,358 | ₩16,392 | -0.19% | 2만 |
|---|
| 2025.11.25 | ₩16,705 | ₩16,778 | ₩16,479 | ₩16,524 | -1.08% | 2.2만 |
|---|
| 2025.11.24 | ₩16,851 | ₩16,851 | ₩16,571 | ₩16,592 | -1.54% | 6.6만 |
|---|
| 2025.11.21 | ₩16,905 | ₩17,011 | ₩16,771 | ₩16,945 | +0.24% | 8.6만 |
|---|
| 2025.11.20 | ₩16,504 | ₩16,931 | ₩16,444 | ₩16,898 | +2.38% | 7.1만 |
|---|
| 2025.11.19 | ₩16,785 | ₩16,891 | ₩16,711 | ₩16,785 | 0.00% | 4.1만 |
|---|
| 2025.11.18 | ₩16,811 | ₩16,878 | ₩16,731 | ₩16,797 | -0.09% | 5.5만 |
|---|
| 2025.11.17 | ₩16,665 | ₩16,758 | ₩16,518 | ₩16,731 | +0.40% | 7.8만 |
|---|
| 2025.11.14 | ₩16,731 | ₩16,731 | ₩16,464 | ₩16,617 | -0.69% | 8만 |
|---|
| 2025.11.13 | ₩16,398 | ₩16,584 | ₩16,371 | ₩16,544 | +0.90% | 4만 |
|---|
| 2025.11.12 | ₩16,278 | ₩16,504 | ₩16,278 | ₩16,418 | +0.86% | 2만 |
|---|
| 2025.11.11 | ₩16,384 | ₩16,504 | ₩16,384 | ₩16,410 | +0.15% | 1.3만 |
|---|
| 2025.11.10 | ₩16,491 | ₩16,531 | ₩16,331 | ₩16,331 | -0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩16,745 | ₩16,825 | ₩16,631 | ₩16,678 | -0.40% | 6.3만 |
|---|
| 2025.11.06 | ₩16,438 | ₩16,608 | ₩16,438 | ₩16,578 | +0.85% | 2.9만 |
|---|
| 2025.11.05 | ₩16,598 | ₩16,598 | ₩16,451 | ₩16,522 | -0.46% | 2.8만 |
|---|
| 2025.11.04 | ₩16,451 | ₩16,598 | ₩16,384 | ₩16,558 | +0.65% | 6.9만 |
|---|
| 2025.11.03 | ₩16,211 | ₩16,335 | ₩16,184 | ₩16,304 | +0.58% | 3.1만 |
|---|
| 2025.10.31 | ₩16,224 | ₩16,398 | ₩16,198 | ₩16,328 | +0.64% | 6.3만 |
|---|
| 2025.10.30 | ₩16,291 | ₩16,422 | ₩16,223 | ₩16,379 | +0.54% | 4.1만 |
|---|
| 2025.10.29 | ₩16,184 | ₩16,384 | ₩16,171 | ₩16,212 | +0.17% | 4.3만 |
|---|
| 2025.10.28 | ₩16,384 | ₩16,384 | ₩16,251 | ₩16,264 | -0.73% | 2.9만 |
|---|
| 2025.10.27 | ₩16,451 | ₩16,504 | ₩16,411 | ₩16,418 | -0.20% | 10.6만 |
|---|
| 2025.10.24 | ₩16,731 | ₩16,731 | ₩16,611 | ₩16,658 | -0.44% | 6.4만 |
|---|
| 2025.10.23 | ₩16,945 | ₩16,985 | ₩16,785 | ₩16,831 | -0.67% | 2만 |
|---|
| 2025.10.22 | ₩16,811 | ₩17,125 | ₩16,811 | ₩17,005 | +1.15% | 7.5만 |
|---|
| 2025.10.21 | ₩16,825 | ₩16,891 | ₩16,785 | ₩16,817 | -0.05% | 1.9만 |
|---|
| 2025.10.20 | ₩16,945 | ₩16,945 | ₩16,785 | ₩16,825 | -0.71% | 3.6만 |
|---|
| 2025.10.17 | ₩17,105 | ₩17,118 | ₩16,971 | ₩16,985 | -0.70% | 16.8만 |
|---|
| 2025.10.16 | ₩16,898 | ₩17,065 | ₩16,838 | ₩17,017 | +0.70% | 2.6만 |
|---|
| 2025.10.15 | ₩17,085 | ₩17,158 | ₩16,998 | ₩17,126 | +0.24% | 2.9만 |
|---|
| 2025.10.14 | ₩17,212 | ₩17,252 | ₩17,079 | ₩17,133 | -0.46% | 4.5만 |
|---|
| 2025.10.13 | ₩17,078 | ₩17,145 | ₩17,039 | ₩17,105 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩16,878 | ₩17,212 | ₩16,838 | ₩17,185 | +1.82% | 8.2만 |
|---|