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 | ₩12,411 | ₩12,438 | ₩12,371 | ₩12,411 | 0.00% | 1.5만 |
| 2026.10.08 | ₩12,331 | ₩12,464 | ₩12,331 | ₩12,444 | +0.92% | 3.7만 |
| 2026.10.07 | ₩12,224 | ₩12,398 | ₩12,224 | ₩12,316 | +0.75% | 2만 |
| 2026.10.06 | ₩12,237 | ₩12,277 | ₩12,231 | ₩12,271 | +0.27% | 2만 |
| 2026.10.05 | ₩12,464 | ₩12,464 | ₩12,311 | ₩12,324 | -1.12% | 4만 |
| 2026.10.02 | ₩12,411 | ₩12,438 | ₩12,318 | ₩12,404 | -0.05% | 4.4만 |
| 2026.10.01 | ₩12,491 | ₩12,570 | ₩12,491 | ₩12,526 | +0.28% | 1.7만 |
| 2026.09.30 | ₩12,558 | ₩12,562 | ₩12,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,562 |
| +0.03% |
| 1.4만 |
| 2026.09.29 | ₩12,611 | ₩12,611 | ₩12,558 | ₩12,578 | -0.26% | 4.7만 |
|---|
| 2026.09.28 | ₩12,544 | ₩12,638 | ₩12,539 | ₩12,586 | +0.33% | 3.1만 |
|---|
| 2026.09.25 | ₩12,518 | ₩12,531 | ₩12,438 | ₩12,467 | -0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩12,598 | ₩12,638 | ₩12,491 | ₩12,498 | -0.79% | 4.8만 |
|---|
| 2026.09.23 | ₩12,451 | ₩12,604 | ₩12,451 | ₩12,571 | +0.96% | 3만 |
|---|
| 2026.09.22 | ₩12,584 | ₩12,584 | ₩12,438 | ₩12,451 | -1.06% | 4만 |
|---|
| 2026.09.21 | ₩12,758 | ₩12,811 | ₩12,504 | ₩12,551 | -1.62% | 6.7만 |
|---|
| 2026.09.18 | ₩12,865 | ₩12,985 | ₩12,838 | ₩12,898 | +0.26% | 2.5만 |
|---|
| 2026.09.17 | ₩12,971 | ₩13,025 | ₩12,905 | ₩12,939 | -0.25% | 41.2만 |
|---|
| 2026.09.16 | ₩13,121 | ₩13,198 | ₩13,078 | ₩13,140 | +0.14% | 2.2만 |
|---|
| 2026.09.15 | ₩13,118 | ₩13,158 | ₩13,065 | ₩13,152 | +0.25% | 2.1만 |
|---|
| 2026.09.14 | ₩13,172 | ₩13,172 | ₩13,065 | ₩13,085 | -0.66% | 2.7만 |
|---|
| 2026.09.11 | ₩12,958 | ₩13,011 | ₩12,958 | ₩13,005 | +0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩12,998 | ₩13,038 | ₩12,985 | ₩13,019 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩12,985 | ₩13,011 | ₩12,945 | ₩13,005 | +0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩12,945 | ₩12,998 | ₩12,931 | ₩12,971 | +0.21% | 1.3만 |
|---|
| 2026.09.04 | ₩12,915 | ₩12,985 | ₩12,905 | ₩12,945 | +0.23% | 2.9만 |
|---|
| 2026.09.03 | ₩13,018 | ₩13,025 | ₩12,931 | ₩12,958 | -0.46% | 1.8만 |
|---|
| 2026.09.02 | ₩13,065 | ₩13,105 | ₩13,065 | ₩13,080 | +0.11% | 2만 |
|---|
| 2026.09.01 | ₩13,052 | ₩13,092 | ₩13,038 | ₩13,065 | +0.10% | 1.8만 |
|---|
| 2026.08.31 | ₩12,958 | ₩13,009 | ₩12,945 | ₩12,998 | +0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩12,918 | ₩12,985 | ₩12,851 | ₩12,962 | +0.34% | 1.3만 |
|---|
| 2026.08.27 | ₩12,971 | ₩12,971 | ₩12,878 | ₩12,878 | -0.72% | 2.8만 |
|---|
| 2026.08.26 | ₩13,145 | ₩13,145 | ₩13,052 | ₩13,078 | -0.51% | 1.8만 |
|---|
| 2026.08.25 | ₩13,078 | ₩13,092 | ₩13,011 | ₩13,070 | -0.06% | 1.4만 |
|---|
| 2026.08.24 | ₩13,065 | ₩13,145 | ₩13,025 | ₩13,092 | +0.20% | 3.2만 |
|---|
| 2026.08.21 | ₩12,958 | ₩13,025 | ₩12,958 | ₩12,997 | +0.30% | 3.9만 |
|---|
| 2026.08.20 | ₩13,092 | ₩13,092 | ₩12,985 | ₩13,011 | -0.61% | 5만 |
|---|
| 2026.08.19 | ₩13,011 | ₩13,065 | ₩13,011 | ₩13,041 | +0.23% | 1.6만 |
|---|
| 2026.08.18 | ₩13,011 | ₩13,052 | ₩12,991 | ₩13,030 | +0.14% | 4.7만 |
|---|
| 2026.08.17 | ₩12,825 | ₩12,891 | ₩12,825 | ₩12,891 | +0.52% | 3.2만 |
|---|
| 2026.08.14 | ₩12,798 | ₩12,905 | ₩12,798 | ₩12,885 | +0.68% | 2.1만 |
|---|
| 2026.08.13 | ₩12,905 | ₩12,945 | ₩12,785 | ₩12,830 | -0.58% | 7.1만 |
|---|
| 2026.08.12 | ₩12,985 | ₩13,045 | ₩12,971 | ₩13,030 | +0.35% | 5만 |
|---|
| 2026.08.11 | ₩13,011 | ₩13,105 | ₩13,005 | ₩13,073 | +0.47% | 4.5만 |
|---|
| 2026.08.10 | ₩12,998 | ₩13,018 | ₩12,931 | ₩13,010 | +0.09% | 3.6만 |
|---|
| 2026.08.07 | ₩13,011 | ₩13,078 | ₩12,945 | ₩12,958 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩13,132 | ₩13,132 | ₩13,018 | ₩13,076 | -0.43% | 2.7만 |
|---|
| 2026.08.05 | ₩12,945 | ₩13,092 | ₩12,918 | ₩13,085 | +1.08% | 4.3만 |
|---|
| 2026.08.04 | ₩13,292 | ₩13,292 | ₩12,945 | ₩13,002 | -2.18% | 12.2만 |
|---|
| 2026.08.03 | ₩13,585 | ₩13,588 | ₩13,418 | ₩13,439 | -1.08% | 4.3만 |
|---|
| 2026.07.31 | ₩13,545 | ₩13,732 | ₩13,465 | ₩13,591 | +0.33% | 5.8만 |
|---|
| 2026.07.30 | ₩13,745 | ₩13,753 | ₩13,625 | ₩13,625 | -0.87% | 7.4만 |
|---|
| 2026.07.29 | ₩13,799 | ₩13,986 | ₩13,772 | ₩13,978 | +1.30% | 9.6만 |
|---|
| 2026.07.28 | ₩13,826 | ₩13,906 | ₩13,745 | ₩13,796 | -0.21% | 3.5만 |
|---|
| 2026.07.27 | ₩13,545 | ₩13,759 | ₩13,545 | ₩13,716 | +1.26% | 3.7만 |
|---|
| 2026.07.24 | ₩13,545 | ₩13,652 | ₩13,532 | ₩13,619 | +0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩13,492 | ₩13,559 | ₩13,412 | ₩13,511 | +0.14% | 7.8만 |
|---|
| 2026.07.22 | ₩13,420 | ₩13,420 | ₩13,332 | ₩13,389 | -0.23% | 6.9만 |
|---|
| 2026.07.21 | ₩13,358 | ₩13,398 | ₩13,278 | ₩13,378 | +0.15% | 11.7만 |
|---|
| 2026.07.20 | ₩13,412 | ₩13,525 | ₩13,372 | ₩13,515 | +0.77% | 4.4만 |
|---|
| 2026.07.17 | ₩13,492 | ₩13,519 | ₩13,412 | ₩13,471 | -0.16% | 5.4만 |
|---|
| 2026.07.16 | ₩13,412 | ₩13,425 | ₩13,360 | ₩13,418 | +0.05% | 1.5만 |
|---|
| 2026.07.15 | ₩13,316 | ₩13,425 | ₩13,285 | ₩13,378 | +0.47% | 3.2만 |
|---|
| 2026.07.14 | ₩13,298 | ₩13,365 | ₩13,298 | ₩13,328 | +0.22% | 2.2만 |
|---|
| 2026.07.13 | ₩13,305 | ₩13,425 | ₩13,305 | ₩13,425 | +0.90% | 3.1만 |
|---|
| 2026.07.10 | ₩13,278 | ₩13,292 | ₩13,232 | ₩13,237 | -0.31% | 1.2만 |
|---|
| 2026.07.09 | ₩13,332 | ₩13,332 | ₩13,214 | ₩13,258 | -0.55% | 2.1만 |
|---|
| 2026.07.08 | ₩13,479 | ₩13,553 | ₩13,425 | ₩13,439 | -0.30% | 2.1만 |
|---|
| 2026.07.07 | ₩13,372 | ₩13,492 | ₩13,372 | ₩13,468 | +0.72% | 1.4만 |
|---|
| 2026.07.06 | ₩13,238 | ₩13,358 | ₩13,212 | ₩13,278 | +0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩13,252 | ₩13,479 | ₩13,121 | ₩13,408 | +1.18% | 1.9만 |
|---|
| 2026.07.01 | ₩13,158 | ₩13,278 | ₩13,145 | ₩13,265 | +0.81% | 2.2만 |
|---|
| 2026.06.30 | ₩13,278 | ₩13,278 | ₩13,038 | ₩13,092 | -1.41% | 3만 |
|---|
| 2026.06.29 | ₩13,398 | ₩13,465 | ₩13,252 | ₩13,278 | -0.90% | 4.2만 |
|---|
| 2026.06.26 | ₩13,439 | ₩13,459 | ₩13,377 | ₩13,420 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩13,158 | ₩13,412 | ₩13,158 | ₩13,365 | +1.57% | 3.9만 |
|---|
| 2026.06.24 | ₩13,345 | ₩13,472 | ₩13,332 | ₩13,429 | +0.63% | 4.5만 |
|---|
| 2026.06.23 | ₩13,385 | ₩13,385 | ₩13,252 | ₩13,358 | -0.20% | 3.9만 |
|---|
| 2026.06.22 | ₩13,052 | ₩13,118 | ₩12,891 | ₩13,073 | +0.16% | 2.1만 |
|---|
| 2026.06.18 | ₩13,078 | ₩13,144 | ₩12,971 | ₩12,994 | -0.64% | 3.6만 |
|---|
| 2026.06.17 | ₩13,172 | ₩13,356 | ₩13,158 | ₩13,356 | +1.40% | 1.6만 |
|---|
| 2026.06.16 | ₩12,985 | ₩13,198 | ₩12,958 | ₩13,198 | +1.64% | 7.7만 |
|---|
| 2026.06.15 | ₩13,038 | ₩13,092 | ₩12,945 | ₩12,985 | -0.41% | 30.1만 |
|---|
| 2026.06.12 | ₩13,412 | ₩13,465 | ₩13,278 | ₩13,338 | -0.55% | 3.9만 |
|---|
| 2026.06.11 | ₩13,599 | ₩13,679 | ₩13,358 | ₩13,400 | -1.46% | 8.8만 |
|---|
| 2026.06.10 | ₩13,652 | ₩13,732 | ₩13,585 | ₩13,719 | +0.49% | 19.8만 |
|---|
| 2026.06.09 | ₩13,479 | ₩13,724 | ₩13,425 | ₩13,596 | +0.87% | 7.1만 |
|---|
| 2026.06.08 | ₩13,519 | ₩13,545 | ₩13,452 | ₩13,527 | +0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩13,452 | ₩13,599 | ₩13,425 | ₩13,585 | +0.99% | 16.3만 |
|---|
| 2026.06.04 | ₩13,345 | ₩13,420 | ₩13,225 | ₩13,265 | -0.60% | 3.9만 |
|---|
| 2026.06.03 | ₩13,252 | ₩13,318 | ₩13,225 | ₩13,265 | +0.10% | 4.2만 |
|---|
| 2026.06.02 | ₩13,305 | ₩13,318 | ₩13,225 | ₩13,257 | -0.36% | 5.9만 |
|---|
| 2026.06.01 | ₩13,398 | ₩13,398 | ₩13,252 | ₩13,297 | -0.76% | 9만 |
|---|
| 2026.05.29 | ₩13,412 | ₩13,412 | ₩13,265 | ₩13,318 | -0.70% | 6.1만 |
|---|
| 2026.05.28 | ₩13,504 | ₩13,532 | ₩13,358 | ₩13,378 | -0.93% | 3.5만 |
|---|
| 2026.05.27 | ₩13,479 | ₩13,625 | ₩13,479 | ₩13,539 | +0.45% | 10.7만 |
|---|
| 2026.05.26 | ₩13,612 | ₩13,632 | ₩13,519 | ₩13,525 | -0.64% | 6.6만 |
|---|
| 2026.05.22 | ₩13,679 | ₩13,745 | ₩13,679 | ₩13,705 | +0.20% | 3.8만 |
|---|
| 2026.05.21 | ₩13,878 | ₩13,879 | ₩13,745 | ₩13,772 | -0.76% | 2.6만 |
|---|
| 2026.05.20 | ₩13,946 | ₩13,972 | ₩13,852 | ₩13,854 | -0.66% | 2만 |
|---|
| 2026.05.19 | ₩14,026 | ₩14,066 | ₩13,906 | ₩13,991 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩13,732 | ₩13,999 | ₩13,732 | ₩13,919 | +1.36% | 5.9만 |
|---|
| 2026.05.15 | ₩13,839 | ₩13,903 | ₩13,772 | ₩13,846 | +0.05% | 3.3만 |
|---|
| 2026.05.14 | ₩13,692 | ₩13,732 | ₩13,625 | ₩13,659 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩13,939 | ₩13,959 | ₩13,772 | ₩13,812 | -0.91% | 2.1만 |
|---|
| 2026.05.12 | ₩13,866 | ₩14,079 | ₩13,866 | ₩13,926 | +0.43% | 8만 |
|---|
| 2026.05.11 | ₩13,892 | ₩13,892 | ₩13,772 | ₩13,819 | -0.53% | 6.5만 |
|---|
| 2026.05.08 | ₩14,039 | ₩14,044 | ₩13,826 | ₩13,852 | -1.33% | 10.6만 |
|---|
| 2026.05.07 | ₩14,066 | ₩14,186 | ₩14,026 | ₩14,139 | +0.52% | 10.3만 |
|---|
| 2026.05.06 | ₩14,359 | ₩14,359 | ₩14,168 | ₩14,168 | -1.33% | 8.1만 |
|---|
| 2026.05.05 | ₩14,533 | ₩14,533 | ₩14,426 | ₩14,453 | -0.55% | 11.6만 |
|---|
| 2026.05.04 | ₩14,560 | ₩14,680 | ₩14,553 | ₩14,612 | +0.36% | 3.6만 |
|---|
| 2026.05.01 | ₩14,626 | ₩14,653 | ₩14,519 | ₩14,580 | -0.32% | 6.4만 |
|---|
| 2026.04.30 | ₩14,766 | ₩14,893 | ₩14,666 | ₩14,682 | -0.57% | 3.5만 |
|---|
| 2026.04.29 | ₩14,947 | ₩14,947 | ₩14,878 | ₩14,878 | -0.46% | 4.7만 |
|---|
| 2026.04.28 | ₩14,973 | ₩15,013 | ₩14,893 | ₩14,945 | -0.19% | 5.5만 |
|---|
| 2026.04.27 | ₩14,786 | ₩14,840 | ₩14,773 | ₩14,786 | 0.00% | 6.6만 |
|---|
| 2026.04.24 | ₩14,933 | ₩14,933 | ₩14,773 | ₩14,780 | -1.03% | 5.5만 |
|---|
| 2026.04.23 | ₩15,027 | ₩15,107 | ₩14,914 | ₩15,025 | -0.01% | 10.4만 |
|---|
| 2026.04.22 | ₩15,093 | ₩15,153 | ₩15,027 | ₩15,032 | -0.41% | 3.6만 |
|---|
| 2026.04.21 | ₩15,187 | ₩15,253 | ₩15,093 | ₩15,232 | +0.30% | 6.3만 |
|---|
| 2026.04.20 | ₩15,160 | ₩15,240 | ₩15,133 | ₩15,156 | -0.03% | 6.8만 |
|---|
| 2026.04.17 | ₩15,160 | ₩15,193 | ₩15,080 | ₩15,119 | -0.27% | 21만 |
|---|
| 2026.04.16 | ₩15,293 | ₩15,374 | ₩15,227 | ₩15,275 | -0.12% | 10.8만 |
|---|
| 2026.04.15 | ₩15,614 | ₩15,627 | ₩15,420 | ₩15,447 | -1.07% | 8.2만 |
|---|
| 2026.04.14 | ₩15,801 | ₩15,814 | ₩15,614 | ₩15,640 | -1.01% | 10.8만 |
|---|
| 2026.04.13 | ₩16,041 | ₩16,081 | ₩15,520 | ₩15,909 | -0.82% | 15.8만 |
|---|
| 2026.04.10 | ₩15,987 | ₩16,043 | ₩15,961 | ₩16,027 | +0.25% | 5.9만 |
|---|
| 2026.04.09 | ₩16,134 | ₩16,174 | ₩16,014 | ₩16,037 | -0.60% | 22.9만 |
|---|
| 2026.04.08 | ₩16,121 | ₩16,334 | ₩15,307 | ₩16,242 | +0.75% | 19.5만 |
|---|
| 2026.04.07 | ₩16,748 | ₩16,948 | ₩16,719 | ₩16,719 | -0.18% | 13.9만 |
|---|
| 2026.04.06 | ₩16,775 | ₩16,801 | ₩16,668 | ₩16,727 | -0.29% | 10.4만 |
|---|
| 2026.04.02 | ₩17,082 | ₩17,082 | ₩16,721 | ₩16,801 | -1.64% | 11.4만 |
|---|
| 2026.04.01 | ₩16,962 | ₩16,982 | ₩16,788 | ₩16,890 | -0.42% | 16.8만 |
|---|
| 2026.03.31 | ₩17,415 | ₩17,429 | ₩17,028 | ₩17,078 | -1.94% | 18.4만 |
|---|
| 2026.03.30 | ₩17,349 | ₩17,589 | ₩17,342 | ₩17,555 | +1.19% | 18.5만 |
|---|
| 2026.03.27 | ₩17,269 | ₩17,362 | ₩17,255 | ₩17,354 | +0.49% | 17.2만 |
|---|
| 2026.03.26 | ₩17,015 | ₩17,188 | ₩16,935 | ₩17,182 | +0.98% | 7.5만 |
|---|
| 2026.03.25 | ₩16,935 | ₩16,988 | ₩16,882 | ₩16,964 | +0.17% | 16만 |
|---|
| 2026.03.24 | ₩17,028 | ₩17,068 | ₩16,935 | ₩17,040 | +0.07% | 6.1만 |
|---|
| 2026.03.23 | ₩16,788 | ₩16,923 | ₩16,708 | ₩16,887 | +0.59% | 23.4만 |
|---|
| 2026.03.20 | ₩16,882 | ₩17,135 | ₩16,844 | ₩17,090 | +1.23% | 17.9만 |
|---|
| 2026.03.19 | ₩16,815 | ₩16,922 | ₩16,735 | ₩16,828 | +0.08% | 12.2만 |
|---|
| 2026.03.18 | ₩16,681 | ₩16,808 | ₩16,575 | ₩16,805 | +0.74% | 7.1만 |
|---|
| 2026.03.17 | ₩16,535 | ₩16,695 | ₩16,535 | ₩16,619 | +0.51% | 7만 |
|---|
| 2026.03.16 | ₩16,641 | ₩16,693 | ₩16,585 | ₩16,648 | +0.04% | 4.8만 |
|---|
| 2026.03.13 | ₩16,548 | ₩16,801 | ₩16,528 | ₩16,787 | +1.44% | 9.7만 |
|---|
| 2026.03.12 | ₩16,588 | ₩16,655 | ₩16,504 | ₩16,621 | +0.20% | 4.7만 |
|---|
| 2026.03.11 | ₩16,388 | ₩16,528 | ₩16,374 | ₩16,493 | +0.64% | 2.5만 |
|---|
| 2026.03.10 | ₩16,455 | ₩16,533 | ₩16,321 | ₩16,461 | +0.04% | 3.7만 |
|---|
| 2026.03.09 | ₩16,775 | ₩16,801 | ₩16,428 | ₩16,447 | -1.96% | 12.7만 |
|---|
| 2026.03.06 | ₩16,695 | ₩16,695 | ₩16,436 | ₩16,583 | -0.67% | 2.8만 |
|---|
| 2026.03.05 | ₩16,321 | ₩16,535 | ₩16,281 | ₩16,358 | +0.23% | 2만 |
|---|
| 2026.03.04 | ₩16,548 | ₩16,548 | ₩16,348 | ₩16,414 | -0.81% | 2.8만 |
|---|
| 2026.03.03 | ₩16,615 | ₩16,695 | ₩16,495 | ₩16,541 | -0.44% | 7만 |
|---|
| 2026.03.02 | ₩16,615 | ₩16,615 | ₩16,348 | ₩16,400 | -1.29% | 7.7만 |
|---|
| 2026.02.27 | ₩16,434 | ₩16,481 | ₩16,374 | ₩16,408 | -0.16% | 2.1만 |
|---|
| 2026.02.26 | ₩16,121 | ₩16,455 | ₩16,121 | ₩16,354 | +1.45% | 4.6만 |
|---|
| 2026.02.25 | ₩16,294 | ₩16,294 | ₩16,174 | ₩16,221 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩16,495 | ₩16,495 | ₩16,354 | ₩16,402 | -0.56% | 2.1만 |
|---|
| 2026.02.23 | ₩16,361 | ₩16,561 | ₩16,361 | ₩16,521 | +0.98% | 4.6만 |
|---|
| 2026.02.20 | ₩16,495 | ₩16,508 | ₩16,268 | ₩16,350 | -0.87% | 9.7만 |
|---|
| 2026.02.19 | ₩16,468 | ₩16,548 | ₩16,401 | ₩16,493 | +0.15% | 4.8만 |
|---|
| 2026.02.18 | ₩16,561 | ₩16,561 | ₩16,361 | ₩16,477 | -0.51% | 6.2만 |
|---|
| 2026.02.17 | ₩16,601 | ₩16,693 | ₩16,508 | ₩16,544 | -0.35% | 6.2만 |
|---|
| 2026.02.13 | ₩16,575 | ₩16,575 | ₩16,401 | ₩16,528 | -0.28% | 5.7만 |
|---|
| 2026.02.12 | ₩16,214 | ₩16,521 | ₩16,174 | ₩16,495 | +1.73% | 6.8만 |
|---|
| 2026.02.11 | ₩16,188 | ₩16,414 | ₩16,174 | ₩16,317 | +0.80% | 3.7만 |
|---|
| 2026.02.10 | ₩16,188 | ₩16,326 | ₩16,174 | ₩16,326 | +0.86% | 8.3천 |
|---|
| 2026.02.09 | ₩16,468 | ₩16,468 | ₩16,174 | ₩16,254 | -1.30% | 2.6만 |
|---|
| 2026.02.06 | ₩16,535 | ₩16,535 | ₩16,321 | ₩16,368 | -1.01% | 3.6만 |
|---|
| 2026.02.05 | ₩16,481 | ₩16,548 | ₩16,334 | ₩16,441 | -0.24% | 7.2만 |
|---|
| 2026.02.04 | ₩16,348 | ₩16,521 | ₩16,301 | ₩16,429 | +0.50% | 4.8만 |
|---|
| 2026.02.03 | ₩16,054 | ₩16,306 | ₩16,054 | ₩16,248 | +1.21% | 5.7만 |
|---|
| 2026.02.02 | ₩16,148 | ₩16,148 | ₩15,961 | ₩16,041 | -0.66% | 2.8만 |
|---|
| 2026.01.30 | ₩15,974 | ₩16,148 | ₩15,907 | ₩16,112 | +0.86% | 2.9만 |
|---|
| 2026.01.29 | ₩15,827 | ₩16,161 | ₩15,814 | ₩15,909 | +0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩15,814 | ₩15,894 | ₩15,734 | ₩15,841 | +0.17% | 3.7만 |
|---|
| 2026.01.27 | ₩15,881 | ₩15,987 | ₩15,841 | ₩15,894 | +0.08% | 5.9만 |
|---|
| 2026.01.26 | ₩16,014 | ₩16,081 | ₩15,947 | ₩16,007 | -0.04% | 9만 |
|---|
| 2026.01.23 | ₩16,148 | ₩16,148 | ₩15,974 | ₩16,014 | -0.83% | 5.1만 |
|---|
| 2026.01.22 | ₩16,068 | ₩16,188 | ₩16,027 | ₩16,081 | +0.08% | 13.9만 |
|---|
| 2026.01.21 | ₩16,254 | ₩16,281 | ₩16,094 | ₩16,208 | -0.29% | 32.3만 |
|---|
| 2026.01.20 | ₩16,281 | ₩16,308 | ₩16,169 | ₩16,257 | -0.15% | 7.1만 |
|---|
| 2026.01.16 | ₩15,907 | ₩16,108 | ₩15,907 | ₩16,068 | +1.01% | 7.1만 |
|---|
| 2026.01.15 | ₩15,894 | ₩16,054 | ₩15,894 | ₩16,022 | +0.81% | 3.9만 |
|---|
| 2026.01.14 | ₩16,041 | ₩16,161 | ₩16,041 | ₩16,101 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩15,881 | ₩15,987 | ₩15,870 | ₩15,939 | +0.37% | 2.2만 |
|---|
| 2026.01.12 | ₩16,027 | ₩16,027 | ₩15,881 | ₩15,895 | -0.82% | 3만 |
|---|
| 2026.01.09 | ₩16,014 | ₩16,053 | ₩15,894 | ₩15,907 | -0.67% | 3.1만 |
|---|
| 2026.01.08 | ₩16,068 | ₩16,108 | ₩16,007 | ₩16,017 | -0.32% | 1.6만 |
|---|
| 2026.01.07 | ₩16,027 | ₩16,046 | ₩15,921 | ₩16,014 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩16,088 | ₩16,134 | ₩16,014 | ₩16,027 | -0.37% | 1.3만 |
|---|
| 2026.01.05 | ₩16,174 | ₩16,174 | ₩16,068 | ₩16,146 | -0.17% | 3.8만 |
|---|
| 2026.01.02 | ₩16,134 | ₩16,268 | ₩16,068 | ₩16,254 | +0.74% | 5.7만 |
|---|
| 2025.12.31 | ₩16,201 | ₩16,254 | ₩16,157 | ₩16,214 | +0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩16,121 | ₩16,149 | ₩16,063 | ₩16,126 | +0.03% | 2.2만 |
|---|
| 2025.12.29 | ₩16,081 | ₩16,148 | ₩16,014 | ₩16,097 | +0.10% | 3.6만 |
|---|
| 2025.12.26 | ₩16,014 | ₩16,054 | ₩16,001 | ₩16,027 | +0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩16,108 | ₩16,118 | ₩16,054 | ₩16,068 | -0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩16,188 | ₩16,188 | ₩16,068 | ₩16,089 | -0.61% | 1.8만 |
|---|
| 2025.12.22 | ₩16,041 | ₩16,161 | ₩16,041 | ₩16,134 | +0.58% | 5.5만 |
|---|
| 2025.12.19 | ₩16,254 | ₩16,254 | ₩16,148 | ₩16,181 | -0.45% | 5.6만 |
|---|
| 2025.12.18 | ₩16,308 | ₩16,365 | ₩16,228 | ₩16,361 | +0.33% | 3.2만 |
|---|
| 2025.12.17 | ₩16,374 | ₩16,493 | ₩16,361 | ₩16,481 | +0.65% | 4.2만 |
|---|
| 2025.12.16 | ₩16,401 | ₩16,414 | ₩16,342 | ₩16,352 | -0.30% | 5.7만 |
|---|
| 2025.12.15 | ₩16,214 | ₩16,361 | ₩16,214 | ₩16,321 | +0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩16,108 | ₩16,294 | ₩16,041 | ₩16,268 | +0.99% | 5.2만 |
|---|
| 2025.12.11 | ₩16,054 | ₩16,174 | ₩15,987 | ₩15,995 | -0.37% | 5.3만 |
|---|
| 2025.12.10 | ₩16,081 | ₩16,125 | ₩15,947 | ₩15,982 | -0.61% | 2.7만 |
|---|
| 2025.12.09 | ₩16,094 | ₩16,108 | ₩15,987 | ₩16,021 | -0.46% | 2.8만 |
|---|
| 2025.12.08 | ₩16,001 | ₩16,088 | ₩15,961 | ₩16,055 | +0.34% | 1.9만 |
|---|
| 2025.12.05 | ₩16,014 | ₩16,051 | ₩15,921 | ₩16,014 | 0.00% | 7.4만 |
|---|
| 2025.12.04 | ₩16,027 | ₩16,078 | ₩16,027 | ₩16,054 | +0.17% | 1.8만 |
|---|
| 2025.12.03 | ₩16,174 | ₩16,201 | ₩16,054 | ₩16,088 | -0.54% | 6.3만 |
|---|
| 2025.12.02 | ₩16,214 | ₩16,214 | ₩16,076 | ₩16,113 | -0.63% | 12.2만 |
|---|
| 2025.12.01 | ₩16,294 | ₩16,313 | ₩16,148 | ₩16,248 | -0.29% | 3.7만 |
|---|
| 2025.11.28 | ₩16,174 | ₩16,254 | ₩16,148 | ₩16,186 | +0.07% | 4.8만 |
|---|
| 2025.11.26 | ₩16,428 | ₩16,535 | ₩16,361 | ₩16,396 | -0.19% | 2만 |
|---|
| 2025.11.25 | ₩16,708 | ₩16,781 | ₩16,483 | ₩16,528 | -1.08% | 2.2만 |
|---|
| 2025.11.24 | ₩16,855 | ₩16,855 | ₩16,575 | ₩16,596 | -1.54% | 6.6만 |
|---|
| 2025.11.21 | ₩16,908 | ₩17,015 | ₩16,775 | ₩16,948 | +0.24% | 8.6만 |
|---|
| 2025.11.20 | ₩16,508 | ₩16,935 | ₩16,448 | ₩16,902 | +2.38% | 7.1만 |
|---|
| 2025.11.19 | ₩16,788 | ₩16,895 | ₩16,715 | ₩16,788 | 0.00% | 4.1만 |
|---|
| 2025.11.18 | ₩16,815 | ₩16,882 | ₩16,735 | ₩16,800 | -0.09% | 5.5만 |
|---|
| 2025.11.17 | ₩16,668 | ₩16,761 | ₩16,521 | ₩16,735 | +0.40% | 7.8만 |
|---|
| 2025.11.14 | ₩16,735 | ₩16,735 | ₩16,468 | ₩16,620 | -0.69% | 8만 |
|---|
| 2025.11.13 | ₩16,401 | ₩16,588 | ₩16,374 | ₩16,548 | +0.90% | 4만 |
|---|
| 2025.11.12 | ₩16,281 | ₩16,508 | ₩16,281 | ₩16,421 | +0.86% | 2만 |
|---|
| 2025.11.11 | ₩16,388 | ₩16,508 | ₩16,388 | ₩16,413 | +0.15% | 1.3만 |
|---|
| 2025.11.10 | ₩16,495 | ₩16,535 | ₩16,334 | ₩16,334 | -0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩16,748 | ₩16,828 | ₩16,635 | ₩16,681 | -0.40% | 6.3만 |
|---|
| 2025.11.06 | ₩16,441 | ₩16,612 | ₩16,441 | ₩16,581 | +0.85% | 2.9만 |
|---|
| 2025.11.05 | ₩16,601 | ₩16,601 | ₩16,455 | ₩16,525 | -0.46% | 2.8만 |
|---|
| 2025.11.04 | ₩16,455 | ₩16,601 | ₩16,388 | ₩16,561 | +0.65% | 6.9만 |
|---|
| 2025.11.03 | ₩16,214 | ₩16,338 | ₩16,188 | ₩16,308 | +0.58% | 3.1만 |
|---|
| 2025.10.31 | ₩16,228 | ₩16,401 | ₩16,201 | ₩16,332 | +0.64% | 6.3만 |
|---|
| 2025.10.30 | ₩16,294 | ₩16,425 | ₩16,226 | ₩16,382 | +0.54% | 4.1만 |
|---|
| 2025.10.29 | ₩16,188 | ₩16,388 | ₩16,174 | ₩16,216 | +0.17% | 4.3만 |
|---|
| 2025.10.28 | ₩16,388 | ₩16,388 | ₩16,254 | ₩16,268 | -0.73% | 2.9만 |
|---|
| 2025.10.27 | ₩16,455 | ₩16,508 | ₩16,414 | ₩16,421 | -0.20% | 10.6만 |
|---|
| 2025.10.24 | ₩16,735 | ₩16,735 | ₩16,615 | ₩16,661 | -0.44% | 6.4만 |
|---|
| 2025.10.23 | ₩16,948 | ₩16,988 | ₩16,788 | ₩16,835 | -0.67% | 2만 |
|---|
| 2025.10.22 | ₩16,815 | ₩17,128 | ₩16,815 | ₩17,008 | +1.15% | 7.5만 |
|---|
| 2025.10.21 | ₩16,828 | ₩16,895 | ₩16,788 | ₩16,820 | -0.05% | 1.9만 |
|---|
| 2025.10.20 | ₩16,948 | ₩16,948 | ₩16,788 | ₩16,828 | -0.71% | 3.6만 |
|---|
| 2025.10.17 | ₩17,108 | ₩17,122 | ₩16,975 | ₩16,988 | -0.70% | 16.8만 |
|---|
| 2025.10.16 | ₩16,902 | ₩17,068 | ₩16,842 | ₩17,020 | +0.70% | 2.6만 |
|---|
| 2025.10.15 | ₩17,088 | ₩17,162 | ₩17,002 | ₩17,130 | +0.24% | 2.9만 |
|---|
| 2025.10.14 | ₩17,215 | ₩17,255 | ₩17,083 | ₩17,136 | -0.46% | 4.5만 |
|---|
| 2025.10.13 | ₩17,082 | ₩17,148 | ₩17,043 | ₩17,108 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩16,882 | ₩17,215 | ₩16,842 | ₩17,188 | +1.82% | 8.2만 |
|---|