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 | ₩12,409 | ₩12,436 | ₩12,369 | ₩12,409 | 0.00% | 1.5만 |
| 2026.10.08 | ₩12,329 | ₩12,462 | ₩12,329 | ₩12,442 | +0.92% | 3.7만 |
| 2026.10.07 | ₩12,222 | ₩12,396 | ₩12,222 | ₩12,314 | +0.75% | 2만 |
| 2026.10.06 | ₩12,236 | ₩12,276 | ₩12,229 | ₩12,269 | +0.27% | 2만 |
| 2026.10.05 | ₩12,462 | ₩12,462 | ₩12,309 | ₩12,322 | -1.12% | 4만 |
| 2026.10.02 | ₩12,409 | ₩12,436 | ₩12,316 | ₩12,402 | -0.05% | 4.4만 |
| 2026.10.01 | ₩12,489 | ₩12,568 | ₩12,489 | ₩12,524 | +0.28% | 1.7만 |
| 2026.09.30 | ₩12,556 | ₩12,560 | ₩12,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,560 |
| +0.03% |
| 1.4만 |
| 2026.09.29 | ₩12,609 | ₩12,609 | ₩12,556 | ₩12,576 | -0.26% | 4.7만 |
|---|
| 2026.09.28 | ₩12,542 | ₩12,636 | ₩12,537 | ₩12,584 | +0.33% | 3.1만 |
|---|
| 2026.09.25 | ₩12,516 | ₩12,529 | ₩12,436 | ₩12,465 | -0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩12,596 | ₩12,636 | ₩12,489 | ₩12,496 | -0.79% | 4.8만 |
|---|
| 2026.09.23 | ₩12,449 | ₩12,602 | ₩12,449 | ₩12,569 | +0.96% | 3만 |
|---|
| 2026.09.22 | ₩12,582 | ₩12,582 | ₩12,436 | ₩12,449 | -1.06% | 4만 |
|---|
| 2026.09.21 | ₩12,756 | ₩12,809 | ₩12,502 | ₩12,549 | -1.62% | 6.7만 |
|---|
| 2026.09.18 | ₩12,863 | ₩12,983 | ₩12,836 | ₩12,896 | +0.26% | 2.5만 |
|---|
| 2026.09.17 | ₩12,969 | ₩13,023 | ₩12,903 | ₩12,937 | -0.25% | 41.2만 |
|---|
| 2026.09.16 | ₩13,119 | ₩13,196 | ₩13,076 | ₩13,138 | +0.14% | 2.2만 |
|---|
| 2026.09.15 | ₩13,116 | ₩13,156 | ₩13,063 | ₩13,150 | +0.25% | 2.1만 |
|---|
| 2026.09.14 | ₩13,170 | ₩13,170 | ₩13,063 | ₩13,083 | -0.66% | 2.7만 |
|---|
| 2026.09.11 | ₩12,956 | ₩13,009 | ₩12,956 | ₩13,003 | +0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩12,996 | ₩13,036 | ₩12,983 | ₩13,017 | +0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩12,983 | ₩13,009 | ₩12,943 | ₩13,003 | +0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩12,943 | ₩12,996 | ₩12,929 | ₩12,969 | +0.21% | 1.3만 |
|---|
| 2026.09.04 | ₩12,913 | ₩12,983 | ₩12,903 | ₩12,943 | +0.23% | 2.9만 |
|---|
| 2026.09.03 | ₩13,016 | ₩13,023 | ₩12,929 | ₩12,956 | -0.46% | 1.8만 |
|---|
| 2026.09.02 | ₩13,063 | ₩13,103 | ₩13,063 | ₩13,077 | +0.11% | 2만 |
|---|
| 2026.09.01 | ₩13,049 | ₩13,089 | ₩13,036 | ₩13,063 | +0.10% | 1.8만 |
|---|
| 2026.08.31 | ₩12,956 | ₩13,007 | ₩12,943 | ₩12,996 | +0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩12,916 | ₩12,983 | ₩12,849 | ₩12,960 | +0.34% | 1.3만 |
|---|
| 2026.08.27 | ₩12,969 | ₩12,969 | ₩12,876 | ₩12,876 | -0.72% | 2.8만 |
|---|
| 2026.08.26 | ₩13,143 | ₩13,143 | ₩13,049 | ₩13,076 | -0.51% | 1.8만 |
|---|
| 2026.08.25 | ₩13,076 | ₩13,089 | ₩13,009 | ₩13,068 | -0.06% | 1.4만 |
|---|
| 2026.08.24 | ₩13,063 | ₩13,143 | ₩13,023 | ₩13,089 | +0.20% | 3.2만 |
|---|
| 2026.08.21 | ₩12,956 | ₩13,023 | ₩12,956 | ₩12,995 | +0.30% | 3.9만 |
|---|
| 2026.08.20 | ₩13,089 | ₩13,089 | ₩12,983 | ₩13,009 | -0.61% | 5만 |
|---|
| 2026.08.19 | ₩13,009 | ₩13,063 | ₩13,009 | ₩13,039 | +0.23% | 1.6만 |
|---|
| 2026.08.18 | ₩13,009 | ₩13,049 | ₩12,989 | ₩13,028 | +0.14% | 4.7만 |
|---|
| 2026.08.17 | ₩12,823 | ₩12,889 | ₩12,823 | ₩12,889 | +0.52% | 3.2만 |
|---|
| 2026.08.14 | ₩12,796 | ₩12,903 | ₩12,796 | ₩12,883 | +0.68% | 2.1만 |
|---|
| 2026.08.13 | ₩12,903 | ₩12,943 | ₩12,783 | ₩12,828 | -0.58% | 7.1만 |
|---|
| 2026.08.12 | ₩12,983 | ₩13,043 | ₩12,969 | ₩13,028 | +0.35% | 5만 |
|---|
| 2026.08.11 | ₩13,009 | ₩13,103 | ₩13,003 | ₩13,071 | +0.47% | 4.5만 |
|---|
| 2026.08.10 | ₩12,996 | ₩13,016 | ₩12,929 | ₩13,008 | +0.09% | 3.6만 |
|---|
| 2026.08.07 | ₩13,009 | ₩13,076 | ₩12,943 | ₩12,956 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩13,130 | ₩13,130 | ₩13,016 | ₩13,073 | -0.43% | 2.7만 |
|---|
| 2026.08.05 | ₩12,943 | ₩13,089 | ₩12,916 | ₩13,083 | +1.08% | 4.3만 |
|---|
| 2026.08.04 | ₩13,290 | ₩13,290 | ₩12,943 | ₩13,000 | -2.18% | 12.2만 |
|---|
| 2026.08.03 | ₩13,583 | ₩13,586 | ₩13,416 | ₩13,436 | -1.08% | 4.3만 |
|---|
| 2026.07.31 | ₩13,543 | ₩13,730 | ₩13,463 | ₩13,589 | +0.33% | 5.8만 |
|---|
| 2026.07.30 | ₩13,743 | ₩13,751 | ₩13,623 | ₩13,623 | -0.87% | 7.4만 |
|---|
| 2026.07.29 | ₩13,797 | ₩13,983 | ₩13,770 | ₩13,975 | +1.30% | 9.6만 |
|---|
| 2026.07.28 | ₩13,823 | ₩13,903 | ₩13,743 | ₩13,794 | -0.21% | 3.5만 |
|---|
| 2026.07.27 | ₩13,543 | ₩13,757 | ₩13,543 | ₩13,714 | +1.26% | 3.7만 |
|---|
| 2026.07.24 | ₩13,543 | ₩13,650 | ₩13,530 | ₩13,617 | +0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩13,490 | ₩13,556 | ₩13,410 | ₩13,508 | +0.14% | 7.8만 |
|---|
| 2026.07.22 | ₩13,418 | ₩13,418 | ₩13,330 | ₩13,387 | -0.23% | 6.9만 |
|---|
| 2026.07.21 | ₩13,356 | ₩13,396 | ₩13,276 | ₩13,376 | +0.15% | 11.7만 |
|---|
| 2026.07.20 | ₩13,410 | ₩13,523 | ₩13,370 | ₩13,512 | +0.77% | 4.4만 |
|---|
| 2026.07.17 | ₩13,490 | ₩13,516 | ₩13,410 | ₩13,468 | -0.16% | 5.4만 |
|---|
| 2026.07.16 | ₩13,410 | ₩13,423 | ₩13,358 | ₩13,416 | +0.05% | 1.5만 |
|---|
| 2026.07.15 | ₩13,314 | ₩13,423 | ₩13,283 | ₩13,376 | +0.47% | 3.2만 |
|---|
| 2026.07.14 | ₩13,296 | ₩13,363 | ₩13,296 | ₩13,326 | +0.22% | 2.2만 |
|---|
| 2026.07.13 | ₩13,303 | ₩13,423 | ₩13,303 | ₩13,423 | +0.90% | 3.1만 |
|---|
| 2026.07.10 | ₩13,276 | ₩13,290 | ₩13,230 | ₩13,235 | -0.31% | 1.2만 |
|---|
| 2026.07.09 | ₩13,330 | ₩13,330 | ₩13,212 | ₩13,256 | -0.55% | 2.1만 |
|---|
| 2026.07.08 | ₩13,476 | ₩13,551 | ₩13,423 | ₩13,436 | -0.30% | 2.1만 |
|---|
| 2026.07.07 | ₩13,370 | ₩13,490 | ₩13,370 | ₩13,466 | +0.72% | 1.4만 |
|---|
| 2026.07.06 | ₩13,236 | ₩13,356 | ₩13,210 | ₩13,276 | +0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩13,250 | ₩13,476 | ₩13,119 | ₩13,406 | +1.18% | 1.9만 |
|---|
| 2026.07.01 | ₩13,156 | ₩13,276 | ₩13,143 | ₩13,263 | +0.81% | 2.2만 |
|---|
| 2026.06.30 | ₩13,276 | ₩13,276 | ₩13,036 | ₩13,089 | -1.41% | 3만 |
|---|
| 2026.06.29 | ₩13,396 | ₩13,463 | ₩13,250 | ₩13,276 | -0.90% | 4.2만 |
|---|
| 2026.06.26 | ₩13,436 | ₩13,456 | ₩13,375 | ₩13,418 | -0.14% | 2.5만 |
|---|
| 2026.06.25 | ₩13,156 | ₩13,410 | ₩13,156 | ₩13,363 | +1.57% | 3.9만 |
|---|
| 2026.06.24 | ₩13,343 | ₩13,470 | ₩13,330 | ₩13,427 | +0.63% | 4.5만 |
|---|
| 2026.06.23 | ₩13,383 | ₩13,383 | ₩13,250 | ₩13,356 | -0.20% | 3.9만 |
|---|
| 2026.06.22 | ₩13,049 | ₩13,116 | ₩12,889 | ₩13,071 | +0.16% | 2.1만 |
|---|
| 2026.06.18 | ₩13,076 | ₩13,142 | ₩12,969 | ₩12,992 | -0.64% | 3.6만 |
|---|
| 2026.06.17 | ₩13,170 | ₩13,354 | ₩13,156 | ₩13,354 | +1.40% | 1.6만 |
|---|
| 2026.06.16 | ₩12,983 | ₩13,196 | ₩12,956 | ₩13,196 | +1.64% | 7.7만 |
|---|
| 2026.06.15 | ₩13,036 | ₩13,089 | ₩12,943 | ₩12,983 | -0.41% | 30.1만 |
|---|
| 2026.06.12 | ₩13,410 | ₩13,463 | ₩13,276 | ₩13,336 | -0.55% | 3.9만 |
|---|
| 2026.06.11 | ₩13,597 | ₩13,677 | ₩13,356 | ₩13,398 | -1.46% | 8.8만 |
|---|
| 2026.06.10 | ₩13,650 | ₩13,730 | ₩13,583 | ₩13,717 | +0.49% | 19.8만 |
|---|
| 2026.06.09 | ₩13,476 | ₩13,722 | ₩13,423 | ₩13,594 | +0.87% | 7.1만 |
|---|
| 2026.06.08 | ₩13,516 | ₩13,543 | ₩13,450 | ₩13,524 | +0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩13,450 | ₩13,597 | ₩13,423 | ₩13,583 | +0.99% | 16.3만 |
|---|
| 2026.06.04 | ₩13,343 | ₩13,418 | ₩13,223 | ₩13,263 | -0.60% | 3.9만 |
|---|
| 2026.06.03 | ₩13,250 | ₩13,316 | ₩13,223 | ₩13,263 | +0.10% | 4.2만 |
|---|
| 2026.06.02 | ₩13,303 | ₩13,316 | ₩13,223 | ₩13,255 | -0.36% | 5.9만 |
|---|
| 2026.06.01 | ₩13,396 | ₩13,396 | ₩13,250 | ₩13,295 | -0.76% | 9만 |
|---|
| 2026.05.29 | ₩13,410 | ₩13,410 | ₩13,263 | ₩13,316 | -0.70% | 6.1만 |
|---|
| 2026.05.28 | ₩13,502 | ₩13,530 | ₩13,356 | ₩13,376 | -0.93% | 3.5만 |
|---|
| 2026.05.27 | ₩13,476 | ₩13,623 | ₩13,476 | ₩13,536 | +0.45% | 10.7만 |
|---|
| 2026.05.26 | ₩13,610 | ₩13,630 | ₩13,516 | ₩13,523 | -0.64% | 6.6만 |
|---|
| 2026.05.22 | ₩13,677 | ₩13,743 | ₩13,677 | ₩13,703 | +0.20% | 3.8만 |
|---|
| 2026.05.21 | ₩13,875 | ₩13,877 | ₩13,743 | ₩13,770 | -0.76% | 2.6만 |
|---|
| 2026.05.20 | ₩13,943 | ₩13,970 | ₩13,850 | ₩13,851 | -0.66% | 2만 |
|---|
| 2026.05.19 | ₩14,023 | ₩14,064 | ₩13,903 | ₩13,989 | -0.25% | 4.6만 |
|---|
| 2026.05.18 | ₩13,730 | ₩13,997 | ₩13,730 | ₩13,917 | +1.36% | 5.9만 |
|---|
| 2026.05.15 | ₩13,837 | ₩13,901 | ₩13,770 | ₩13,843 | +0.05% | 3.3만 |
|---|
| 2026.05.14 | ₩13,690 | ₩13,730 | ₩13,623 | ₩13,657 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩13,937 | ₩13,957 | ₩13,770 | ₩13,810 | -0.91% | 2.1만 |
|---|
| 2026.05.12 | ₩13,863 | ₩14,077 | ₩13,863 | ₩13,923 | +0.43% | 8만 |
|---|
| 2026.05.11 | ₩13,890 | ₩13,890 | ₩13,770 | ₩13,817 | -0.53% | 6.5만 |
|---|
| 2026.05.08 | ₩14,037 | ₩14,042 | ₩13,823 | ₩13,850 | -1.33% | 10.6만 |
|---|
| 2026.05.07 | ₩14,064 | ₩14,184 | ₩14,023 | ₩14,137 | +0.52% | 10.3만 |
|---|
| 2026.05.06 | ₩14,357 | ₩14,357 | ₩14,166 | ₩14,166 | -1.33% | 8.1만 |
|---|
| 2026.05.05 | ₩14,531 | ₩14,531 | ₩14,424 | ₩14,450 | -0.55% | 11.6만 |
|---|
| 2026.05.04 | ₩14,557 | ₩14,677 | ₩14,551 | ₩14,609 | +0.36% | 3.6만 |
|---|
| 2026.05.01 | ₩14,624 | ₩14,651 | ₩14,517 | ₩14,577 | -0.32% | 6.4만 |
|---|
| 2026.04.30 | ₩14,764 | ₩14,891 | ₩14,664 | ₩14,680 | -0.57% | 3.5만 |
|---|
| 2026.04.29 | ₩14,944 | ₩14,944 | ₩14,876 | ₩14,876 | -0.46% | 4.7만 |
|---|
| 2026.04.28 | ₩14,971 | ₩15,011 | ₩14,891 | ₩14,943 | -0.19% | 5.5만 |
|---|
| 2026.04.27 | ₩14,784 | ₩14,837 | ₩14,771 | ₩14,784 | 0.00% | 6.6만 |
|---|
| 2026.04.24 | ₩14,931 | ₩14,931 | ₩14,771 | ₩14,777 | -1.03% | 5.5만 |
|---|
| 2026.04.23 | ₩15,024 | ₩15,104 | ₩14,912 | ₩15,023 | -0.01% | 10.4만 |
|---|
| 2026.04.22 | ₩15,091 | ₩15,151 | ₩15,024 | ₩15,030 | -0.41% | 3.6만 |
|---|
| 2026.04.21 | ₩15,184 | ₩15,251 | ₩15,091 | ₩15,230 | +0.30% | 6.3만 |
|---|
| 2026.04.20 | ₩15,158 | ₩15,238 | ₩15,131 | ₩15,154 | -0.03% | 6.8만 |
|---|
| 2026.04.17 | ₩15,158 | ₩15,191 | ₩15,078 | ₩15,116 | -0.27% | 21만 |
|---|
| 2026.04.16 | ₩15,291 | ₩15,371 | ₩15,224 | ₩15,272 | -0.12% | 10.8만 |
|---|
| 2026.04.15 | ₩15,611 | ₩15,625 | ₩15,418 | ₩15,445 | -1.07% | 8.2만 |
|---|
| 2026.04.14 | ₩15,798 | ₩15,811 | ₩15,611 | ₩15,638 | -1.01% | 10.8만 |
|---|
| 2026.04.13 | ₩16,038 | ₩16,078 | ₩15,518 | ₩15,906 | -0.82% | 15.8만 |
|---|
| 2026.04.10 | ₩15,985 | ₩16,041 | ₩15,958 | ₩16,025 | +0.25% | 5.9만 |
|---|
| 2026.04.09 | ₩16,132 | ₩16,172 | ₩16,012 | ₩16,034 | -0.60% | 22.9만 |
|---|
| 2026.04.08 | ₩16,118 | ₩16,332 | ₩15,304 | ₩16,240 | +0.75% | 19.5만 |
|---|
| 2026.04.07 | ₩16,745 | ₩16,946 | ₩16,716 | ₩16,716 | -0.18% | 13.9만 |
|---|
| 2026.04.06 | ₩16,772 | ₩16,799 | ₩16,665 | ₩16,724 | -0.29% | 10.4만 |
|---|
| 2026.04.02 | ₩17,079 | ₩17,079 | ₩16,719 | ₩16,799 | -1.64% | 11.4만 |
|---|
| 2026.04.01 | ₩16,959 | ₩16,979 | ₩16,785 | ₩16,887 | -0.42% | 16.8만 |
|---|
| 2026.03.31 | ₩17,413 | ₩17,426 | ₩17,026 | ₩17,075 | -1.94% | 18.4만 |
|---|
| 2026.03.30 | ₩17,346 | ₩17,586 | ₩17,339 | ₩17,553 | +1.19% | 18.5만 |
|---|
| 2026.03.27 | ₩17,266 | ₩17,359 | ₩17,252 | ₩17,351 | +0.49% | 17.2만 |
|---|
| 2026.03.26 | ₩17,012 | ₩17,186 | ₩16,932 | ₩17,179 | +0.98% | 7.5만 |
|---|
| 2026.03.25 | ₩16,932 | ₩16,986 | ₩16,879 | ₩16,962 | +0.17% | 16만 |
|---|
| 2026.03.24 | ₩17,026 | ₩17,066 | ₩16,932 | ₩17,038 | +0.07% | 6.1만 |
|---|
| 2026.03.23 | ₩16,785 | ₩16,920 | ₩16,705 | ₩16,884 | +0.59% | 23.4만 |
|---|
| 2026.03.20 | ₩16,879 | ₩17,132 | ₩16,842 | ₩17,087 | +1.23% | 17.9만 |
|---|
| 2026.03.19 | ₩16,812 | ₩16,919 | ₩16,732 | ₩16,826 | +0.08% | 12.2만 |
|---|
| 2026.03.18 | ₩16,679 | ₩16,806 | ₩16,572 | ₩16,803 | +0.74% | 7.1만 |
|---|
| 2026.03.17 | ₩16,532 | ₩16,692 | ₩16,532 | ₩16,616 | +0.51% | 7만 |
|---|
| 2026.03.16 | ₩16,639 | ₩16,691 | ₩16,583 | ₩16,645 | +0.04% | 4.8만 |
|---|
| 2026.03.13 | ₩16,545 | ₩16,799 | ₩16,525 | ₩16,784 | +1.44% | 9.7만 |
|---|
| 2026.03.12 | ₩16,585 | ₩16,652 | ₩16,501 | ₩16,619 | +0.20% | 4.7만 |
|---|
| 2026.03.11 | ₩16,385 | ₩16,525 | ₩16,372 | ₩16,491 | +0.64% | 2.5만 |
|---|
| 2026.03.10 | ₩16,452 | ₩16,531 | ₩16,318 | ₩16,459 | +0.04% | 3.7만 |
|---|
| 2026.03.09 | ₩16,772 | ₩16,799 | ₩16,425 | ₩16,444 | -1.96% | 12.7만 |
|---|
| 2026.03.06 | ₩16,692 | ₩16,692 | ₩16,433 | ₩16,580 | -0.67% | 2.8만 |
|---|
| 2026.03.05 | ₩16,318 | ₩16,532 | ₩16,278 | ₩16,356 | +0.23% | 2만 |
|---|
| 2026.03.04 | ₩16,545 | ₩16,545 | ₩16,345 | ₩16,412 | -0.81% | 2.8만 |
|---|
| 2026.03.03 | ₩16,612 | ₩16,692 | ₩16,492 | ₩16,539 | -0.44% | 7만 |
|---|
| 2026.03.02 | ₩16,612 | ₩16,612 | ₩16,345 | ₩16,397 | -1.29% | 7.7만 |
|---|
| 2026.02.27 | ₩16,432 | ₩16,479 | ₩16,372 | ₩16,405 | -0.16% | 2.1만 |
|---|
| 2026.02.26 | ₩16,118 | ₩16,452 | ₩16,118 | ₩16,352 | +1.45% | 4.6만 |
|---|
| 2026.02.25 | ₩16,292 | ₩16,292 | ₩16,172 | ₩16,218 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩16,492 | ₩16,492 | ₩16,352 | ₩16,400 | -0.56% | 2.1만 |
|---|
| 2026.02.23 | ₩16,359 | ₩16,559 | ₩16,359 | ₩16,519 | +0.98% | 4.6만 |
|---|
| 2026.02.20 | ₩16,492 | ₩16,505 | ₩16,265 | ₩16,348 | -0.87% | 9.7만 |
|---|
| 2026.02.19 | ₩16,465 | ₩16,545 | ₩16,399 | ₩16,491 | +0.15% | 4.8만 |
|---|
| 2026.02.18 | ₩16,559 | ₩16,559 | ₩16,359 | ₩16,475 | -0.51% | 6.2만 |
|---|
| 2026.02.17 | ₩16,599 | ₩16,691 | ₩16,505 | ₩16,541 | -0.35% | 6.2만 |
|---|
| 2026.02.13 | ₩16,572 | ₩16,572 | ₩16,399 | ₩16,525 | -0.28% | 5.7만 |
|---|
| 2026.02.12 | ₩16,212 | ₩16,519 | ₩16,172 | ₩16,492 | +1.73% | 6.8만 |
|---|
| 2026.02.11 | ₩16,185 | ₩16,412 | ₩16,172 | ₩16,314 | +0.80% | 3.7만 |
|---|
| 2026.02.10 | ₩16,185 | ₩16,324 | ₩16,172 | ₩16,324 | +0.86% | 8.3천 |
|---|
| 2026.02.09 | ₩16,465 | ₩16,465 | ₩16,172 | ₩16,252 | -1.30% | 2.6만 |
|---|
| 2026.02.06 | ₩16,532 | ₩16,532 | ₩16,318 | ₩16,365 | -1.01% | 3.6만 |
|---|
| 2026.02.05 | ₩16,479 | ₩16,545 | ₩16,332 | ₩16,439 | -0.24% | 7.2만 |
|---|
| 2026.02.04 | ₩16,345 | ₩16,519 | ₩16,298 | ₩16,427 | +0.50% | 4.8만 |
|---|
| 2026.02.03 | ₩16,052 | ₩16,304 | ₩16,052 | ₩16,245 | +1.21% | 5.7만 |
|---|
| 2026.02.02 | ₩16,145 | ₩16,145 | ₩15,958 | ₩16,038 | -0.66% | 2.8만 |
|---|
| 2026.01.30 | ₩15,972 | ₩16,145 | ₩15,905 | ₩16,109 | +0.86% | 2.9만 |
|---|
| 2026.01.29 | ₩15,825 | ₩16,158 | ₩15,811 | ₩15,906 | +0.51% | 4.3만 |
|---|
| 2026.01.28 | ₩15,811 | ₩15,892 | ₩15,731 | ₩15,838 | +0.17% | 3.7만 |
|---|
| 2026.01.27 | ₩15,878 | ₩15,985 | ₩15,838 | ₩15,892 | +0.08% | 5.9만 |
|---|
| 2026.01.26 | ₩16,012 | ₩16,078 | ₩15,945 | ₩16,005 | -0.04% | 9만 |
|---|
| 2026.01.23 | ₩16,145 | ₩16,145 | ₩15,972 | ₩16,012 | -0.83% | 5.1만 |
|---|
| 2026.01.22 | ₩16,065 | ₩16,185 | ₩16,025 | ₩16,078 | +0.08% | 13.9만 |
|---|
| 2026.01.21 | ₩16,252 | ₩16,278 | ₩16,092 | ₩16,205 | -0.29% | 32.3만 |
|---|
| 2026.01.20 | ₩16,278 | ₩16,305 | ₩16,166 | ₩16,254 | -0.15% | 7.1만 |
|---|
| 2026.01.16 | ₩15,905 | ₩16,105 | ₩15,905 | ₩16,065 | +1.01% | 7.1만 |
|---|
| 2026.01.15 | ₩15,892 | ₩16,052 | ₩15,892 | ₩16,020 | +0.81% | 3.9만 |
|---|
| 2026.01.14 | ₩16,038 | ₩16,158 | ₩16,038 | ₩16,098 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩15,878 | ₩15,985 | ₩15,867 | ₩15,937 | +0.37% | 2.2만 |
|---|
| 2026.01.12 | ₩16,025 | ₩16,025 | ₩15,878 | ₩15,893 | -0.82% | 3만 |
|---|
| 2026.01.09 | ₩16,012 | ₩16,050 | ₩15,892 | ₩15,905 | -0.67% | 3.1만 |
|---|
| 2026.01.08 | ₩16,065 | ₩16,105 | ₩16,005 | ₩16,014 | -0.32% | 1.6만 |
|---|
| 2026.01.07 | ₩16,025 | ₩16,044 | ₩15,918 | ₩16,012 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩16,085 | ₩16,132 | ₩16,012 | ₩16,025 | -0.37% | 1.3만 |
|---|
| 2026.01.05 | ₩16,172 | ₩16,172 | ₩16,065 | ₩16,144 | -0.17% | 3.8만 |
|---|
| 2026.01.02 | ₩16,132 | ₩16,265 | ₩16,065 | ₩16,252 | +0.74% | 5.7만 |
|---|
| 2025.12.31 | ₩16,198 | ₩16,252 | ₩16,154 | ₩16,212 | +0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩16,118 | ₩16,146 | ₩16,061 | ₩16,124 | +0.03% | 2.2만 |
|---|
| 2025.12.29 | ₩16,078 | ₩16,145 | ₩16,012 | ₩16,094 | +0.10% | 3.6만 |
|---|
| 2025.12.26 | ₩16,012 | ₩16,052 | ₩15,998 | ₩16,025 | +0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩16,105 | ₩16,116 | ₩16,052 | ₩16,065 | -0.25% | 1.2만 |
|---|
| 2025.12.23 | ₩16,185 | ₩16,185 | ₩16,065 | ₩16,086 | -0.61% | 1.8만 |
|---|
| 2025.12.22 | ₩16,038 | ₩16,158 | ₩16,038 | ₩16,132 | +0.58% | 5.5만 |
|---|
| 2025.12.19 | ₩16,252 | ₩16,252 | ₩16,145 | ₩16,178 | -0.45% | 5.6만 |
|---|
| 2025.12.18 | ₩16,305 | ₩16,363 | ₩16,225 | ₩16,359 | +0.33% | 3.2만 |
|---|
| 2025.12.17 | ₩16,372 | ₩16,491 | ₩16,359 | ₩16,479 | +0.65% | 4.2만 |
|---|
| 2025.12.16 | ₩16,399 | ₩16,412 | ₩16,340 | ₩16,349 | -0.30% | 5.7만 |
|---|
| 2025.12.15 | ₩16,212 | ₩16,359 | ₩16,212 | ₩16,318 | +0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩16,105 | ₩16,292 | ₩16,038 | ₩16,265 | +0.99% | 5.2만 |
|---|
| 2025.12.11 | ₩16,052 | ₩16,172 | ₩15,985 | ₩15,993 | -0.37% | 5.3만 |
|---|
| 2025.12.10 | ₩16,078 | ₩16,122 | ₩15,945 | ₩15,980 | -0.61% | 2.7만 |
|---|
| 2025.12.09 | ₩16,092 | ₩16,105 | ₩15,985 | ₩16,018 | -0.46% | 2.8만 |
|---|
| 2025.12.08 | ₩15,998 | ₩16,085 | ₩15,958 | ₩16,053 | +0.34% | 1.9만 |
|---|
| 2025.12.05 | ₩16,012 | ₩16,049 | ₩15,918 | ₩16,012 | 0.00% | 7.4만 |
|---|
| 2025.12.04 | ₩16,025 | ₩16,076 | ₩16,025 | ₩16,052 | +0.17% | 1.8만 |
|---|
| 2025.12.03 | ₩16,172 | ₩16,198 | ₩16,052 | ₩16,085 | -0.54% | 6.3만 |
|---|
| 2025.12.02 | ₩16,212 | ₩16,212 | ₩16,073 | ₩16,110 | -0.63% | 12.2만 |
|---|
| 2025.12.01 | ₩16,292 | ₩16,310 | ₩16,145 | ₩16,245 | -0.29% | 3.7만 |
|---|
| 2025.11.28 | ₩16,172 | ₩16,252 | ₩16,145 | ₩16,184 | +0.07% | 4.8만 |
|---|
| 2025.11.26 | ₩16,425 | ₩16,532 | ₩16,359 | ₩16,393 | -0.19% | 2만 |
|---|
| 2025.11.25 | ₩16,705 | ₩16,779 | ₩16,480 | ₩16,525 | -1.08% | 2.2만 |
|---|
| 2025.11.24 | ₩16,852 | ₩16,852 | ₩16,572 | ₩16,593 | -1.54% | 6.6만 |
|---|
| 2025.11.21 | ₩16,906 | ₩17,012 | ₩16,772 | ₩16,946 | +0.24% | 8.6만 |
|---|
| 2025.11.20 | ₩16,505 | ₩16,932 | ₩16,445 | ₩16,899 | +2.38% | 7.1만 |
|---|
| 2025.11.19 | ₩16,785 | ₩16,892 | ₩16,712 | ₩16,785 | 0.00% | 4.1만 |
|---|
| 2025.11.18 | ₩16,812 | ₩16,879 | ₩16,732 | ₩16,798 | -0.09% | 5.5만 |
|---|
| 2025.11.17 | ₩16,665 | ₩16,759 | ₩16,519 | ₩16,732 | +0.40% | 7.8만 |
|---|
| 2025.11.14 | ₩16,732 | ₩16,732 | ₩16,465 | ₩16,617 | -0.69% | 8만 |
|---|
| 2025.11.13 | ₩16,399 | ₩16,585 | ₩16,372 | ₩16,545 | +0.90% | 4만 |
|---|
| 2025.11.12 | ₩16,278 | ₩16,505 | ₩16,278 | ₩16,419 | +0.86% | 2만 |
|---|
| 2025.11.11 | ₩16,385 | ₩16,505 | ₩16,385 | ₩16,411 | +0.15% | 1.3만 |
|---|
| 2025.11.10 | ₩16,492 | ₩16,532 | ₩16,332 | ₩16,332 | -0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩16,745 | ₩16,826 | ₩16,632 | ₩16,679 | -0.40% | 6.3만 |
|---|
| 2025.11.06 | ₩16,439 | ₩16,609 | ₩16,439 | ₩16,579 | +0.85% | 2.9만 |
|---|
| 2025.11.05 | ₩16,599 | ₩16,599 | ₩16,452 | ₩16,523 | -0.46% | 2.8만 |
|---|
| 2025.11.04 | ₩16,452 | ₩16,599 | ₩16,385 | ₩16,559 | +0.65% | 6.9만 |
|---|
| 2025.11.03 | ₩16,212 | ₩16,336 | ₩16,185 | ₩16,305 | +0.58% | 3.1만 |
|---|
| 2025.10.31 | ₩16,225 | ₩16,399 | ₩16,198 | ₩16,329 | +0.64% | 6.3만 |
|---|
| 2025.10.30 | ₩16,292 | ₩16,423 | ₩16,224 | ₩16,380 | +0.54% | 4.1만 |
|---|
| 2025.10.29 | ₩16,185 | ₩16,385 | ₩16,172 | ₩16,213 | +0.17% | 4.3만 |
|---|
| 2025.10.28 | ₩16,385 | ₩16,385 | ₩16,252 | ₩16,265 | -0.73% | 2.9만 |
|---|
| 2025.10.27 | ₩16,452 | ₩16,505 | ₩16,412 | ₩16,419 | -0.20% | 10.6만 |
|---|
| 2025.10.24 | ₩16,732 | ₩16,732 | ₩16,612 | ₩16,659 | -0.44% | 6.4만 |
|---|
| 2025.10.23 | ₩16,946 | ₩16,986 | ₩16,785 | ₩16,832 | -0.67% | 2만 |
|---|
| 2025.10.22 | ₩16,812 | ₩17,126 | ₩16,812 | ₩17,006 | +1.15% | 7.5만 |
|---|
| 2025.10.21 | ₩16,826 | ₩16,892 | ₩16,785 | ₩16,818 | -0.05% | 1.9만 |
|---|
| 2025.10.20 | ₩16,946 | ₩16,946 | ₩16,785 | ₩16,826 | -0.71% | 3.6만 |
|---|
| 2025.10.17 | ₩17,106 | ₩17,119 | ₩16,972 | ₩16,986 | -0.70% | 16.8만 |
|---|
| 2025.10.16 | ₩16,899 | ₩17,066 | ₩16,839 | ₩17,018 | +0.70% | 2.6만 |
|---|
| 2025.10.15 | ₩17,086 | ₩17,159 | ₩16,999 | ₩17,127 | +0.24% | 2.9만 |
|---|
| 2025.10.14 | ₩17,212 | ₩17,252 | ₩17,080 | ₩17,134 | -0.46% | 4.5만 |
|---|
| 2025.10.13 | ₩17,079 | ₩17,146 | ₩17,040 | ₩17,106 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩16,879 | ₩17,212 | ₩16,839 | ₩17,186 | +1.82% | 8.2만 |
|---|