시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBoost AMZN ETF 과거 주가
GraniteShares YieldBoost AMZN ETF · AZYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBoost AMZN ETF · AZYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,209 | ₩19,209 | ₩19,209 | ₩19,209 | 0.00% | 100 |
| 2026.10.08 | ₩19,249 | ₩19,249 | ₩19,141 | ₩19,141 | -0.56% | 600 |
| 2026.10.07 | ₩19,276 | ₩19,283 | ₩19,276 | ₩19,283 | +0.03% | 500 |
| 2026.10.06 | ₩19,249 | ₩19,276 | ₩19,243 | ₩19,276 | +0.14% | 2.5천 |
| 2026.10.05 | ₩19,135 | ₩19,296 | ₩19,135 | ₩19,249 | +0.60% | 3.4천 |
| 2026.10.02 | ₩19,182 | ₩19,216 | ₩19,182 | ₩19,189 | +0.03% | 1천 |
| 2026.10.01 | ₩19,202 | ₩19,229 | ₩19,189 | ₩19,224 | +0.11% | 2.2천 |
| 2026.09.30 | ₩19,243 | ₩19,243 | ₩19,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,236 |
| -0.03% |
| 400 |
| 2026.09.29 | ₩19,129 | ₩19,135 | ₩19,129 | ₩19,135 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩19,028 | ₩19,070 | ₩19,015 | ₩19,070 | +0.22% | 3.3천 |
|---|
| 2026.09.25 | ₩19,035 | ₩19,129 | ₩19,022 | ₩19,129 | +0.49% | 2.4천 |
|---|
| 2026.09.24 | ₩19,109 | ₩19,243 | ₩19,028 | ₩19,196 | +0.46% | 2.2천 |
|---|
| 2026.09.23 | ₩19,202 | ₩19,202 | ₩19,176 | ₩19,181 | -0.11% | 1.2천 |
|---|
| 2026.09.22 | ₩19,189 | ₩19,216 | ₩19,189 | ₩19,213 | +0.13% | 900 |
|---|
| 2026.09.21 | ₩19,176 | ₩19,243 | ₩19,162 | ₩19,204 | +0.15% | 1.6천 |
|---|
| 2026.09.18 | ₩19,189 | ₩19,189 | ₩19,169 | ₩19,182 | -0.03% | 900 |
|---|
| 2026.09.17 | ₩19,189 | ₩19,223 | ₩19,189 | ₩19,223 | +0.17% | 300 |
|---|
| 2026.09.16 | ₩19,042 | ₩19,056 | ₩19,028 | ₩19,056 | +0.08% | 700 |
|---|
| 2026.09.15 | ₩19,098 | ₩19,098 | ₩19,016 | ₩19,042 | -0.29% | 1.2천 |
|---|
| 2026.09.14 | ₩19,142 | ₩19,142 | ₩19,142 | ₩19,142 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩19,109 | ₩19,172 | ₩19,109 | ₩19,172 | +0.33% | 800 |
|---|
| 2026.09.10 | ₩19,142 | ₩19,142 | ₩19,126 | ₩19,126 | -0.08% | 900 |
|---|
| 2026.09.09 | ₩19,122 | ₩19,142 | ₩19,095 | ₩19,142 | +0.11% | 900 |
|---|
| 2026.09.08 | ₩19,109 | ₩19,149 | ₩19,109 | ₩19,149 | +0.21% | 1.7천 |
|---|
| 2026.09.04 | ₩19,102 | ₩19,133 | ₩19,102 | ₩19,133 | +0.16% | 1천 |
|---|
| 2026.09.03 | ₩19,149 | ₩19,223 | ₩19,149 | ₩19,223 | +0.38% | 900 |
|---|
| 2026.09.02 | ₩19,001 | ₩19,082 | ₩19,001 | ₩19,042 | +0.21% | 3.2천 |
|---|
| 2026.09.01 | ₩18,975 | ₩18,975 | ₩18,908 | ₩18,961 | -0.07% | 700 |
|---|
| 2026.08.31 | ₩19,102 | ₩19,109 | ₩19,055 | ₩19,068 | -0.18% | 2.7천 |
|---|
| 2026.08.28 | ₩19,196 | ₩19,196 | ₩19,149 | ₩19,189 | -0.03% | 400 |
|---|
| 2026.08.27 | ₩19,122 | ₩19,135 | ₩19,082 | ₩19,135 | +0.07% | 2.6천 |
|---|
| 2026.08.26 | ₩19,015 | ₩19,209 | ₩19,015 | ₩19,209 | +1.02% | 300 |
|---|
| 2026.08.25 | ₩19,082 | ₩19,119 | ₩19,068 | ₩19,119 | +0.20% | 2천 |
|---|
| 2026.08.24 | ₩18,867 | ₩19,122 | ₩18,867 | ₩19,087 | +1.16% | 3.5천 |
|---|
| 2026.08.21 | ₩18,881 | ₩18,921 | ₩18,827 | ₩18,914 | +0.18% | 3.7천 |
|---|
| 2026.08.20 | ₩19,082 | ₩19,109 | ₩19,050 | ₩19,050 | -0.17% | 1.9천 |
|---|
| 2026.08.19 | ₩19,001 | ₩19,202 | ₩19,001 | ₩19,202 | +1.06% | 1.3천 |
|---|
| 2026.08.18 | ₩19,001 | ₩19,001 | ₩18,913 | ₩18,913 | -0.47% | 3.1천 |
|---|
| 2026.08.17 | ₩19,089 | ₩19,089 | ₩18,814 | ₩18,941 | -0.77% | 4.2천 |
|---|
| 2026.08.14 | ₩19,095 | ₩19,122 | ₩18,988 | ₩18,988 | -0.56% | 2.8천 |
|---|
| 2026.08.13 | ₩19,283 | ₩19,377 | ₩19,229 | ₩19,248 | -0.18% | 6.6천 |
|---|
| 2026.08.12 | ₩19,323 | ₩19,403 | ₩19,269 | ₩19,336 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩19,390 | ₩19,390 | ₩19,296 | ₩19,347 | -0.22% | 2.7만 |
|---|
| 2026.08.10 | ₩19,350 | ₩19,403 | ₩19,350 | ₩19,383 | +0.17% | 1.6천 |
|---|
| 2026.08.07 | ₩19,330 | ₩19,336 | ₩19,323 | ₩19,336 | +0.03% | 1.5천 |
|---|
| 2026.08.06 | ₩19,377 | ₩19,403 | ₩19,377 | ₩19,383 | +0.03% | 1.7천 |
|---|
| 2026.08.05 | ₩19,390 | ₩19,417 | ₩19,350 | ₩19,383 | -0.03% | 5.9천 |
|---|
| 2026.08.04 | ₩19,359 | ₩19,417 | ₩19,350 | ₩19,383 | +0.12% | 1.6천 |
|---|
| 2026.08.03 | ₩19,417 | ₩19,430 | ₩19,350 | ₩19,390 | -0.14% | 2.8천 |
|---|
| 2026.07.31 | ₩19,336 | ₩19,343 | ₩19,336 | ₩19,343 | +0.03% | 1천 |
|---|
| 2026.07.30 | ₩19,310 | ₩19,422 | ₩19,296 | ₩19,410 | +0.52% | 7.4천 |
|---|
| 2026.07.29 | ₩19,182 | ₩19,296 | ₩19,122 | ₩19,142 | -0.21% | 4.2천 |
|---|
| 2026.07.28 | ₩19,336 | ₩19,377 | ₩19,336 | ₩19,338 | +0.01% | 700 |
|---|
| 2026.07.27 | ₩19,484 | ₩19,511 | ₩19,377 | ₩19,397 | -0.45% | 5.6천 |
|---|
| 2026.07.24 | ₩19,497 | ₩19,523 | ₩19,437 | ₩19,437 | -0.31% | 1천 |
|---|
| 2026.07.23 | ₩19,779 | ₩19,779 | ₩19,702 | ₩19,702 | -0.39% | 300 |
|---|
| 2026.07.22 | ₩20,422 | ₩20,422 | ₩19,939 | ₩20,166 | -1.25% | 2.4천 |
|---|
| 2026.07.21 | ₩20,328 | ₩20,368 | ₩20,288 | ₩20,321 | -0.03% | 2.9천 |
|---|
| 2026.07.20 | ₩20,390 | ₩20,390 | ₩20,390 | ₩20,390 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩20,221 | ₩20,288 | ₩20,181 | ₩20,288 | +0.33% | 2.2천 |
|---|
| 2026.07.16 | ₩20,556 | ₩20,567 | ₩20,449 | ₩20,449 | -0.52% | 1.8천 |
|---|
| 2026.07.15 | ₩20,576 | ₩20,576 | ₩20,569 | ₩20,569 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩20,441 | ₩20,549 | ₩20,441 | ₩20,549 | +0.53% | 700 |
|---|
| 2026.07.13 | ₩20,462 | ₩20,502 | ₩20,435 | ₩20,469 | +0.03% | 3.2천 |
|---|
| 2026.07.10 | ₩20,415 | ₩20,422 | ₩20,409 | ₩20,422 | +0.03% | 800 |
|---|
| 2026.07.09 | ₩20,435 | ₩20,552 | ₩20,328 | ₩20,552 | +0.57% | 3.7천 |
|---|
| 2026.07.08 | ₩20,469 | ₩20,476 | ₩20,435 | ₩20,476 | +0.03% | 1.9천 |
|---|
| 2026.07.07 | ₩20,455 | ₩20,455 | ₩20,455 | ₩20,455 | 0.00% | 1.6천 |
|---|
| 2026.07.06 | ₩20,328 | ₩20,409 | ₩20,208 | ₩20,388 | +0.30% | 5천 |
|---|
| 2026.07.02 | ₩20,364 | ₩20,368 | ₩20,347 | ₩20,347 | -0.09% | 700 |
|---|
| 2026.07.01 | ₩20,435 | ₩20,569 | ₩20,435 | ₩20,476 | +0.20% | 3천 |
|---|
| 2026.06.30 | ₩20,409 | ₩20,496 | ₩20,409 | ₩20,409 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩20,421 | ₩20,435 | ₩20,382 | ₩20,402 | -0.09% | 3.1천 |
|---|
| 2026.06.26 | ₩20,114 | ₩20,248 | ₩20,033 | ₩20,245 | +0.65% | 5.2천 |
|---|
| 2026.06.25 | ₩20,449 | ₩20,449 | ₩20,181 | ₩20,209 | -1.17% | 4.5천 |
|---|
| 2026.06.24 | ₩20,529 | ₩20,797 | ₩20,529 | ₩20,563 | +0.16% | 2천 |
|---|
| 2026.06.23 | ₩20,529 | ₩20,529 | ₩20,469 | ₩20,469 | -0.29% | 500 |
|---|
| 2026.06.22 | ₩20,589 | ₩20,589 | ₩20,328 | ₩20,337 | -1.22% | 6.3천 |
|---|
| 2026.06.18 | ₩20,462 | ₩20,650 | ₩20,275 | ₩20,650 | +0.92% | 3.1천 |
|---|
| 2026.06.17 | ₩20,717 | ₩20,717 | ₩20,677 | ₩20,683 | -0.16% | 2.7천 |
|---|
| 2026.06.16 | ₩20,730 | ₩20,744 | ₩20,710 | ₩20,710 | -0.10% | 1.8천 |
|---|
| 2026.06.15 | ₩20,730 | ₩20,730 | ₩20,663 | ₩20,697 | -0.16% | 3.9천 |
|---|
| 2026.06.12 | ₩20,355 | ₩20,529 | ₩20,355 | ₩20,529 | +0.86% | 4천 |
|---|
| 2026.06.11 | ₩20,596 | ₩20,723 | ₩20,522 | ₩20,723 | +0.62% | 1.4천 |
|---|
| 2026.06.10 | ₩21,213 | ₩21,213 | ₩20,610 | ₩20,631 | -2.74% | 2.6천 |
|---|
| 2026.06.09 | ₩21,387 | ₩21,387 | ₩20,918 | ₩21,167 | -1.03% | 2.2천 |
|---|
| 2026.06.08 | ₩21,239 | ₩21,239 | ₩21,119 | ₩21,184 | -0.26% | 3.2천 |
|---|
| 2026.06.05 | ₩21,414 | ₩21,414 | ₩21,186 | ₩21,186 | -1.06% | 1.2천 |
|---|
| 2026.06.04 | ₩21,507 | ₩21,548 | ₩21,507 | ₩21,514 | +0.03% | 1.2천 |
|---|
| 2026.06.03 | ₩21,615 | ₩21,615 | ₩21,481 | ₩21,481 | -0.62% | 3.6천 |
|---|
| 2026.06.02 | ₩21,909 | ₩21,909 | ₩21,655 | ₩21,707 | -0.92% | 3.7천 |
|---|
| 2026.06.01 | ₩22,271 | ₩22,271 | ₩22,023 | ₩22,030 | -1.08% | 4.9천 |
|---|
| 2026.05.29 | ₩22,459 | ₩22,459 | ₩22,378 | ₩22,452 | -0.03% | 1천 |
|---|
| 2026.05.28 | ₩22,606 | ₩22,673 | ₩22,459 | ₩22,625 | +0.08% | 2.1천 |
|---|
| 2026.05.27 | ₩22,526 | ₩22,606 | ₩22,526 | ₩22,573 | +0.21% | 3.1천 |
|---|
| 2026.05.26 | ₩22,512 | ₩22,553 | ₩22,378 | ₩22,486 | -0.12% | 3.3천 |
|---|
| 2026.05.22 | ₩22,459 | ₩22,499 | ₩22,459 | ₩22,465 | +0.03% | 1.7천 |
|---|
| 2026.05.21 | ₩22,539 | ₩22,653 | ₩22,539 | ₩22,653 | +0.51% | 1.1천 |
|---|
| 2026.05.20 | ₩22,110 | ₩22,546 | ₩22,110 | ₩22,546 | +1.97% | 2천 |
|---|
| 2026.05.19 | ₩22,137 | ₩22,137 | ₩21,887 | ₩22,112 | -0.12% | 4.5천 |
|---|
| 2026.05.18 | ₩22,311 | ₩22,392 | ₩22,311 | ₩22,331 | +0.09% | 2.4천 |
|---|
| 2026.05.15 | ₩22,352 | ₩22,352 | ₩22,177 | ₩22,318 | -0.15% | 9.2천 |
|---|
| 2026.05.14 | ₩22,941 | ₩22,941 | ₩22,800 | ₩22,800 | -0.61% | 2.5천 |
|---|
| 2026.05.13 | ₩22,365 | ₩23,011 | ₩22,365 | ₩23,011 | +2.89% | 1.1천 |
|---|
| 2026.05.12 | ₩22,579 | ₩22,579 | ₩22,405 | ₩22,534 | -0.20% | 1.6천 |
|---|
| 2026.05.11 | ₩23,196 | ₩23,236 | ₩22,877 | ₩22,877 | -1.37% | 4.5천 |
|---|
| 2026.05.08 | ₩23,142 | ₩23,196 | ₩23,142 | ₩23,176 | +0.14% | 1.9천 |
|---|
| 2026.05.07 | ₩23,316 | ₩23,316 | ₩23,275 | ₩23,275 | -0.18% | 1.9천 |
|---|
| 2026.05.06 | ₩23,417 | ₩23,450 | ₩23,410 | ₩23,424 | +0.03% | 1.7천 |
|---|
| 2026.05.05 | ₩23,363 | ₩23,363 | ₩23,363 | ₩23,363 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩23,223 | ₩23,370 | ₩23,196 | ₩23,255 | +0.14% | 1천 |
|---|
| 2026.05.01 | ₩22,747 | ₩23,122 | ₩22,747 | ₩23,098 | +1.54% | 5.5천 |
|---|
| 2026.04.30 | ₩22,620 | ₩23,142 | ₩22,620 | ₩22,995 | +1.66% | 7.1천 |
|---|
| 2026.04.29 | ₩22,459 | ₩22,794 | ₩22,459 | ₩22,735 | +1.23% | 3.5만 |
|---|
| 2026.04.28 | ₩22,445 | ₩22,504 | ₩22,365 | ₩22,504 | +0.26% | 3.2천 |
|---|
| 2026.04.27 | ₩22,553 | ₩22,606 | ₩22,494 | ₩22,519 | -0.15% | 5천 |
|---|
| 2026.04.24 | ₩22,499 | ₩22,553 | ₩22,452 | ₩22,532 | +0.15% | 2.6천 |
|---|
| 2026.04.23 | ₩22,553 | ₩22,593 | ₩22,465 | ₩22,486 | -0.30% | 2천 |
|---|
| 2026.04.22 | ₩22,311 | ₩22,445 | ₩22,311 | ₩22,445 | +0.60% | 5.9천 |
|---|
| 2026.04.21 | ₩22,204 | ₩22,231 | ₩22,105 | ₩22,105 | -0.45% | 3.5천 |
|---|
| 2026.04.20 | ₩22,030 | ₩22,090 | ₩21,836 | ₩21,967 | -0.29% | 3.9천 |
|---|
| 2026.04.17 | ₩22,270 | ₩22,338 | ₩22,167 | ₩22,167 | -0.46% | 7.1천 |
|---|
| 2026.04.16 | ₩22,244 | ₩22,365 | ₩22,191 | ₩22,341 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩22,365 | ₩22,365 | ₩22,358 | ₩22,358 | -0.03% | 900 |
|---|
| 2026.04.14 | ₩22,311 | ₩22,338 | ₩22,311 | ₩22,331 | +0.09% | 800 |
|---|
| 2026.04.13 | ₩22,043 | ₩22,130 | ₩22,017 | ₩22,130 | +0.40% | 1.1천 |
|---|
| 2026.04.10 | ₩22,057 | ₩22,084 | ₩22,029 | ₩22,057 | 0.00% | 3.8천 |
|---|
| 2026.04.09 | ₩22,151 | ₩22,258 | ₩22,151 | ₩22,244 | +0.42% | 2천 |
|---|
| 2026.04.08 | ₩22,151 | ₩22,278 | ₩22,063 | ₩22,063 | -0.39% | 2.2천 |
|---|
| 2026.04.07 | ₩21,668 | ₩21,888 | ₩21,668 | ₩21,888 | +1.01% | 800 |
|---|
| 2026.04.06 | ₩21,561 | ₩21,791 | ₩21,561 | ₩21,791 | +1.07% | 2.3천 |
|---|
| 2026.04.02 | ₩21,548 | ₩21,601 | ₩21,548 | ₩21,588 | +0.19% | 1천 |
|---|
| 2026.04.01 | ₩21,735 | ₩21,840 | ₩21,735 | ₩21,840 | +0.48% | 500 |
|---|
| 2026.03.31 | ₩21,460 | ₩21,548 | ₩21,420 | ₩21,548 | +0.41% | 3.5천 |
|---|
| 2026.03.30 | ₩21,159 | ₩21,293 | ₩21,072 | ₩21,121 | -0.18% | 4.6천 |
|---|
| 2026.03.27 | ₩21,333 | ₩21,400 | ₩21,025 | ₩21,084 | -1.17% | 1.3천 |
|---|
| 2026.03.26 | ₩22,365 | ₩22,419 | ₩22,181 | ₩22,181 | -0.82% | 1.5천 |
|---|
| 2026.03.25 | ₩22,352 | ₩22,378 | ₩22,285 | ₩22,358 | +0.03% | 2.8천 |
|---|
| 2026.03.24 | ₩21,897 | ₩21,897 | ₩21,897 | ₩21,897 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩21,909 | ₩22,212 | ₩21,909 | ₩22,074 | +0.75% | 2.3천 |
|---|
| 2026.03.20 | ₩21,970 | ₩21,970 | ₩21,828 | ₩21,828 | -0.65% | 1.8천 |
|---|
| 2026.03.19 | ₩22,191 | ₩22,380 | ₩22,191 | ₩22,380 | +0.85% | 4.6천 |
|---|
| 2026.03.18 | ₩22,586 | ₩22,586 | ₩22,357 | ₩22,357 | -1.01% | 1.1천 |
|---|
| 2026.03.17 | ₩22,633 | ₩22,751 | ₩22,633 | ₩22,751 | +0.52% | 1.4천 |
|---|
| 2026.03.16 | ₩22,419 | ₩22,482 | ₩22,224 | ₩22,482 | +0.28% | 1.2천 |
|---|
| 2026.03.13 | ₩22,472 | ₩22,472 | ₩22,110 | ₩22,128 | -1.53% | 3.3천 |
|---|
| 2026.03.12 | ₩22,794 | ₩22,794 | ₩22,620 | ₩22,636 | -0.69% | 1.4천 |
|---|
| 2026.03.11 | ₩23,169 | ₩23,169 | ₩22,969 | ₩22,969 | -0.86% | 700 |
|---|
| 2026.03.10 | ₩22,914 | ₩23,194 | ₩22,914 | ₩23,102 | +0.82% | 1.3천 |
|---|
| 2026.03.09 | ₩22,754 | ₩23,007 | ₩22,713 | ₩23,007 | +1.11% | 1.1천 |
|---|
| 2026.03.06 | ₩23,035 | ₩23,089 | ₩23,015 | ₩23,015 | -0.09% | 2천 |
|---|
| 2026.03.05 | ₩23,303 | ₩23,370 | ₩23,303 | ₩23,370 | +0.29% | 2천 |
|---|
| 2026.03.04 | ₩23,290 | ₩23,310 | ₩23,236 | ₩23,310 | +0.09% | 700 |
|---|
| 2026.03.03 | ₩22,378 | ₩22,792 | ₩22,325 | ₩22,792 | +1.85% | 1.9천 |
|---|
| 2026.03.02 | ₩22,338 | ₩22,767 | ₩22,338 | ₩22,748 | +1.84% | 1.2천 |
|---|
| 2026.02.27 | ₩22,459 | ₩22,834 | ₩22,459 | ₩22,834 | +1.67% | 3.2천 |
|---|
| 2026.02.26 | ₩22,807 | ₩22,807 | ₩22,553 | ₩22,674 | -0.58% | 5.9천 |
|---|
| 2026.02.25 | ₩22,767 | ₩22,909 | ₩22,767 | ₩22,909 | +0.62% | 2.6천 |
|---|
| 2026.02.24 | ₩22,660 | ₩22,720 | ₩22,646 | ₩22,666 | +0.03% | 1천 |
|---|
| 2026.02.23 | ₩22,191 | ₩22,325 | ₩22,184 | ₩22,301 | +0.50% | 3.8천 |
|---|
| 2026.02.20 | ₩22,727 | ₩22,760 | ₩22,687 | ₩22,760 | +0.15% | 2.5천 |
|---|
| 2026.02.19 | ₩22,780 | ₩22,819 | ₩22,754 | ₩22,819 | +0.17% | 1.2천 |
|---|
| 2026.02.18 | ₩22,459 | ₩22,874 | ₩22,459 | ₩22,823 | +1.62% | 2.2천 |
|---|
| 2026.02.17 | ₩21,990 | ₩22,400 | ₩21,990 | ₩22,400 | +1.86% | 5.4천 |
|---|
| 2026.02.13 | ₩22,459 | ₩22,459 | ₩22,160 | ₩22,160 | -1.33% | 2.4천 |
|---|
| 2026.02.12 | ₩22,579 | ₩22,673 | ₩22,512 | ₩22,670 | +0.40% | 1.9천 |
|---|
| 2026.02.11 | ₩23,638 | ₩23,638 | ₩23,343 | ₩23,406 | -0.98% | 1.3만 |
|---|
| 2026.02.10 | ₩23,867 | ₩24,040 | ₩23,685 | ₩23,685 | -0.76% | 2.5천 |
|---|
| 2026.02.09 | ₩23,584 | ₩23,973 | ₩23,474 | ₩23,852 | +1.14% | 2.8천 |
|---|
| 2026.02.06 | ₩23,852 | ₩23,879 | ₩23,826 | ₩23,866 | +0.06% | 3.9천 |
|---|
| 2026.02.05 | ₩24,764 | ₩24,777 | ₩24,596 | ₩24,618 | -0.59% | 2.8천 |
|---|
| 2026.02.04 | ₩25,983 | ₩26,023 | ₩25,405 | ₩25,405 | -2.22% | 6.3천 |
|---|
| 2026.02.03 | ₩26,452 | ₩26,452 | ₩25,919 | ₩26,055 | -1.50% | 1.2천 |
|---|
| 2026.02.02 | ₩26,275 | ₩26,504 | ₩26,275 | ₩26,392 | +0.44% | 3.2천 |
|---|
| 2026.01.30 | ₩25,849 | ₩25,996 | ₩25,702 | ₩25,881 | +0.12% | 4.2천 |
|---|
| 2026.01.29 | ₩26,063 | ₩26,070 | ₩25,889 | ₩26,070 | +0.03% | 2.2천 |
|---|
| 2026.01.28 | ₩26,003 | ₩26,089 | ₩25,996 | ₩26,083 | +0.31% | 2.2천 |
|---|
| 2026.01.27 | ₩25,862 | ₩26,043 | ₩25,862 | ₩26,043 | +0.70% | 1.1천 |
|---|
| 2026.01.26 | ₩25,675 | ₩25,782 | ₩25,675 | ₩25,690 | +0.06% | 1.3천 |
|---|
| 2026.01.23 | ₩25,460 | ₩25,735 | ₩25,460 | ₩25,735 | +1.08% | 3.8천 |
|---|
| 2026.01.22 | ₩24,978 | ₩25,293 | ₩24,800 | ₩25,172 | +0.78% | 6천 |
|---|
| 2026.01.21 | ₩24,762 | ₩24,924 | ₩24,335 | ₩24,853 | +0.37% | 8.5천 |
|---|
| 2026.01.20 | ₩25,085 | ₩25,219 | ₩24,827 | ₩24,827 | -1.03% | 2.2천 |
|---|
| 2026.01.16 | ₩25,527 | ₩25,785 | ₩25,527 | ₩25,785 | +1.01% | 1.4천 |
|---|
| 2026.01.15 | ₩26,023 | ₩26,251 | ₩25,931 | ₩25,931 | -0.36% | 3.9천 |
|---|
| 2026.01.14 | ₩26,680 | ₩26,680 | ₩25,924 | ₩25,924 | -2.83% | 3.3천 |
|---|
| 2026.01.13 | ₩26,981 | ₩27,001 | ₩26,713 | ₩26,713 | -0.99% | 3.3천 |
|---|
| 2026.01.12 | ₩27,048 | ₩27,296 | ₩26,988 | ₩27,050 | +0.00% | 9.7천 |
|---|
| 2026.01.09 | ₩27,162 | ₩27,176 | ₩27,075 | ₩27,156 | -0.02% | 2.1천 |
|---|
| 2026.01.08 | ₩27,296 | ₩27,390 | ₩27,269 | ₩27,343 | +0.17% | 3.2천 |
|---|
| 2026.01.07 | ₩27,269 | ₩27,296 | ₩27,269 | ₩27,296 | +0.10% | 600 |
|---|
| 2026.01.06 | ₩27,149 | ₩27,323 | ₩27,149 | ₩27,296 | +0.54% | 3.2천 |
|---|
| 2026.01.05 | ₩26,626 | ₩27,109 | ₩26,492 | ₩27,055 | +1.61% | 4.9천 |
|---|
| 2026.01.02 | ₩27,537 | ₩27,752 | ₩26,278 | ₩26,494 | -3.79% | 1.1만 |
|---|
| 2025.12.31 | ₩27,752 | ₩27,752 | ₩27,618 | ₩27,622 | -0.47% | 3.3천 |
|---|
| 2025.12.30 | ₩27,578 | ₩27,745 | ₩27,578 | ₩27,745 | +0.61% | 1.7천 |
|---|
| 2025.12.29 | ₩27,578 | ₩27,578 | ₩27,403 | ₩27,571 | -0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩27,681 | ₩27,752 | ₩27,681 | ₩27,712 | +0.11% | 700 |
|---|
| 2025.12.24 | ₩27,913 | ₩27,933 | ₩27,913 | ₩27,933 | +0.07% | 8.5천 |
|---|
| 2025.12.23 | ₩27,618 | ₩27,913 | ₩27,618 | ₩27,890 | +0.98% | 4.9천 |
|---|
| 2025.12.22 | ₩27,403 | ₩27,578 | ₩27,323 | ₩27,578 | +0.64% | 4.2천 |
|---|
| 2025.12.19 | ₩27,256 | ₩27,511 | ₩27,253 | ₩27,430 | +0.64% | 6.1천 |
|---|
| 2025.12.18 | ₩27,189 | ₩27,417 | ₩27,189 | ₩27,386 | +0.72% | 1.4천 |
|---|
| 2025.12.17 | ₩27,107 | ₩27,107 | ₩26,601 | ₩26,601 | -1.87% | 5.4천 |
|---|
| 2025.12.16 | ₩26,681 | ₩26,825 | ₩26,681 | ₩26,825 | +0.54% | 1.5천 |
|---|
| 2025.12.15 | ₩27,135 | ₩27,135 | ₩26,640 | ₩26,719 | -1.54% | 1만 |
|---|
| 2025.12.12 | ₩27,725 | ₩27,725 | ₩27,176 | ₩27,303 | -1.52% | 2.2천 |
|---|
| 2025.12.11 | ₩28,140 | ₩28,140 | ₩27,913 | ₩28,076 | -0.23% | 3천 |
|---|
| 2025.12.10 | ₩28,073 | ₩28,207 | ₩28,004 | ₩28,127 | +0.19% | 2.7천 |
|---|
| 2025.12.09 | ₩27,497 | ₩27,784 | ₩27,350 | ₩27,705 | +0.76% | 3.2천 |
|---|
| 2025.12.08 | ₩27,692 | ₩27,692 | ₩27,426 | ₩27,426 | -0.96% | 3천 |
|---|
| 2025.12.05 | ₩27,953 | ₩28,060 | ₩27,738 | ₩27,807 | -0.52% | 5.3천 |
|---|
| 2025.12.04 | ₩28,073 | ₩28,717 | ₩27,618 | ₩27,909 | -0.59% | 5.2천 |
|---|
| 2025.12.03 | ₩28,475 | ₩28,475 | ₩28,087 | ₩28,400 | -0.26% | 8.6천 |
|---|
| 2025.12.02 | ₩28,623 | ₩28,676 | ₩28,538 | ₩28,538 | -0.29% | 3.3천 |
|---|
| 2025.12.01 | ₩28,234 | ₩28,502 | ₩28,234 | ₩28,371 | +0.48% | 5.8천 |
|---|
| 2025.11.28 | ₩28,315 | ₩28,382 | ₩28,207 | ₩28,328 | +0.05% | 4.6천 |
|---|
| 2025.11.26 | ₩28,462 | ₩28,583 | ₩28,462 | ₩28,522 | +0.21% | 2.1천 |
|---|
| 2025.11.25 | ₩28,248 | ₩28,529 | ₩28,248 | ₩28,522 | +0.97% | 2.7천 |
|---|
| 2025.11.24 | ₩27,993 | ₩28,313 | ₩27,993 | ₩28,313 | +1.14% | 2.7천 |
|---|
| 2025.11.21 | ₩27,913 | ₩28,033 | ₩27,832 | ₩27,914 | +0.00% | 4.4천 |
|---|
| 2025.11.20 | ₩29,373 | ₩29,373 | ₩28,221 | ₩28,248 | -3.83% | 6.6천 |
|---|
| 2025.11.19 | ₩28,636 | ₩28,824 | ₩28,529 | ₩28,810 | +0.61% | 6.8천 |
|---|
| 2025.11.18 | ₩29,655 | ₩29,755 | ₩28,948 | ₩28,948 | -2.38% | 5.4천 |
|---|
| 2025.11.17 | ₩30,124 | ₩30,204 | ₩29,775 | ₩30,172 | +0.16% | 5.8천 |
|---|
| 2025.11.14 | ₩30,646 | ₩31,142 | ₩30,354 | ₩30,354 | -0.95% | 3.1천 |
|---|
| 2025.11.13 | ₩32,656 | ₩32,656 | ₩31,464 | ₩31,521 | -3.48% | 4.6천 |
|---|
| 2025.11.12 | ₩33,052 | ₩33,052 | ₩32,174 | ₩32,643 | -1.24% | 3.6천 |
|---|
| 2025.11.11 | ₩32,922 | ₩33,058 | ₩32,857 | ₩33,011 | +0.27% | 3.7천 |
|---|
| 2025.11.10 | ₩32,415 | ₩32,910 | ₩32,415 | ₩32,871 | +1.41% | 2.1천 |
|---|
| 2025.11.07 | ₩31,397 | ₩32,450 | ₩31,008 | ₩32,450 | +3.35% | 3천 |
|---|
| 2025.11.06 | ₩32,897 | ₩32,897 | ₩32,147 | ₩32,229 | -2.03% | 3.7천 |
|---|
| 2025.11.05 | ₩32,596 | ₩32,896 | ₩32,596 | ₩32,857 | +0.80% | 4.2천 |
|---|
| 2025.11.04 | ₩32,830 | ₩32,911 | ₩32,710 | ₩32,717 | -0.35% | 6.6천 |
|---|
| 2025.11.03 | ₩32,814 | ₩32,924 | ₩32,814 | ₩32,864 | +0.15% | 7.4천 |
|---|
| 2025.10.31 | ₩32,158 | ₩32,241 | ₩32,107 | ₩32,207 | +0.15% | 7.1천 |
|---|
| 2025.10.30 | ₩31,919 | ₩32,114 | ₩31,665 | ₩31,681 | -0.75% | 7.4천 |
|---|
| 2025.10.29 | ₩32,065 | ₩32,226 | ₩32,028 | ₩32,154 | +0.28% | 4.1천 |
|---|
| 2025.10.28 | ₩31,781 | ₩32,120 | ₩31,781 | ₩31,978 | +0.62% | 6.2천 |
|---|
| 2025.10.27 | ₩31,779 | ₩31,852 | ₩31,691 | ₩31,788 | +0.03% | 4.1천 |
|---|
| 2025.10.24 | ₩31,169 | ₩31,303 | ₩31,169 | ₩31,256 | +0.28% | 9.6천 |
|---|
| 2025.10.23 | ₩31,383 | ₩31,490 | ₩31,247 | ₩31,444 | +0.19% | 6.1천 |
|---|
| 2025.10.22 | ₩31,083 | ₩31,222 | ₩31,075 | ₩31,109 | +0.08% | 8.3천 |
|---|
| 2025.10.21 | ₩31,082 | ₩31,303 | ₩31,082 | ₩31,283 | +0.65% | 7.1천 |
|---|
| 2025.10.20 | ₩30,820 | ₩30,882 | ₩30,563 | ₩30,881 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩31,142 | ₩31,142 | ₩30,192 | ₩30,764 | -1.21% | 4.2만 |
|---|
| 2025.10.16 | ₩31,544 | ₩31,638 | ₩30,894 | ₩31,150 | -1.25% | 2.6만 |
|---|
| 2025.10.15 | ₩31,343 | ₩31,383 | ₩31,076 | ₩31,174 | -0.54% | 1.8천 |
|---|
| 2025.10.14 | ₩31,303 | ₩31,504 | ₩31,129 | ₩31,200 | -0.33% | 1.7천 |
|---|
| 2025.10.13 | ₩31,102 | ₩31,524 | ₩31,102 | ₩31,524 | +1.36% | 900 |
|---|
| 2025.10.10 | ₩31,879 | ₩31,879 | ₩30,656 | ₩30,656 | -3.84% | 4.5천 |
|---|