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 | ₩19,223 | ₩19,223 | ₩19,223 | ₩19,223 | 0.00% | 100 |
| 2026.10.08 | ₩19,263 | ₩19,263 | ₩19,155 | ₩19,155 | -0.56% | 600 |
| 2026.10.07 | ₩19,290 | ₩19,297 | ₩19,290 | ₩19,297 | +0.03% | 500 |
| 2026.10.06 | ₩19,263 | ₩19,290 | ₩19,256 | ₩19,290 | +0.14% | 2.5천 |
| 2026.10.05 | ₩19,149 | ₩19,310 | ₩19,149 | ₩19,263 | +0.60% | 3.4천 |
| 2026.10.02 | ₩19,196 | ₩19,230 | ₩19,196 | ₩19,203 | +0.03% | 1천 |
| 2026.10.01 | ₩19,216 | ₩19,243 | ₩19,203 | ₩19,238 | +0.11% | 2.2천 |
| 2026.09.30 | ₩19,256 | ₩19,256 | ₩19,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,250 |
| -0.03% |
| 400 |
| 2026.09.29 | ₩19,142 | ₩19,149 | ₩19,142 | ₩19,149 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩19,042 | ₩19,083 | ₩19,029 | ₩19,083 | +0.22% | 3.3천 |
|---|
| 2026.09.25 | ₩19,049 | ₩19,142 | ₩19,035 | ₩19,142 | +0.49% | 2.4천 |
|---|
| 2026.09.24 | ₩19,122 | ₩19,256 | ₩19,042 | ₩19,210 | +0.46% | 2.2천 |
|---|
| 2026.09.23 | ₩19,216 | ₩19,216 | ₩19,189 | ₩19,195 | -0.11% | 1.2천 |
|---|
| 2026.09.22 | ₩19,203 | ₩19,230 | ₩19,203 | ₩19,227 | +0.13% | 900 |
|---|
| 2026.09.21 | ₩19,189 | ₩19,256 | ₩19,176 | ₩19,218 | +0.15% | 1.6천 |
|---|
| 2026.09.18 | ₩19,203 | ₩19,203 | ₩19,183 | ₩19,196 | -0.03% | 900 |
|---|
| 2026.09.17 | ₩19,203 | ₩19,236 | ₩19,203 | ₩19,236 | +0.17% | 300 |
|---|
| 2026.09.16 | ₩19,055 | ₩19,070 | ₩19,042 | ₩19,070 | +0.08% | 700 |
|---|
| 2026.09.15 | ₩19,112 | ₩19,112 | ₩19,030 | ₩19,055 | -0.29% | 1.2천 |
|---|
| 2026.09.14 | ₩19,156 | ₩19,156 | ₩19,156 | ₩19,156 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩19,122 | ₩19,185 | ₩19,122 | ₩19,185 | +0.33% | 800 |
|---|
| 2026.09.10 | ₩19,156 | ₩19,156 | ₩19,140 | ₩19,140 | -0.08% | 900 |
|---|
| 2026.09.09 | ₩19,136 | ₩19,156 | ₩19,109 | ₩19,156 | +0.11% | 900 |
|---|
| 2026.09.08 | ₩19,122 | ₩19,163 | ₩19,122 | ₩19,163 | +0.21% | 1.7천 |
|---|
| 2026.09.04 | ₩19,116 | ₩19,147 | ₩19,116 | ₩19,147 | +0.16% | 1천 |
|---|
| 2026.09.03 | ₩19,163 | ₩19,236 | ₩19,163 | ₩19,236 | +0.38% | 900 |
|---|
| 2026.09.02 | ₩19,015 | ₩19,096 | ₩19,015 | ₩19,055 | +0.21% | 3.2천 |
|---|
| 2026.09.01 | ₩18,988 | ₩18,988 | ₩18,921 | ₩18,975 | -0.07% | 700 |
|---|
| 2026.08.31 | ₩19,116 | ₩19,122 | ₩19,069 | ₩19,082 | -0.18% | 2.7천 |
|---|
| 2026.08.28 | ₩19,210 | ₩19,210 | ₩19,163 | ₩19,203 | -0.03% | 400 |
|---|
| 2026.08.27 | ₩19,136 | ₩19,149 | ₩19,096 | ₩19,149 | +0.07% | 2.6천 |
|---|
| 2026.08.26 | ₩19,029 | ₩19,223 | ₩19,029 | ₩19,223 | +1.02% | 300 |
|---|
| 2026.08.25 | ₩19,096 | ₩19,133 | ₩19,082 | ₩19,133 | +0.20% | 2천 |
|---|
| 2026.08.24 | ₩18,881 | ₩19,136 | ₩18,881 | ₩19,101 | +1.16% | 3.5천 |
|---|
| 2026.08.21 | ₩18,894 | ₩18,935 | ₩18,841 | ₩18,928 | +0.18% | 3.7천 |
|---|
| 2026.08.20 | ₩19,096 | ₩19,122 | ₩19,063 | ₩19,063 | -0.17% | 1.9천 |
|---|
| 2026.08.19 | ₩19,015 | ₩19,216 | ₩19,015 | ₩19,216 | +1.06% | 1.3천 |
|---|
| 2026.08.18 | ₩19,015 | ₩19,015 | ₩18,927 | ₩18,927 | -0.47% | 3.1천 |
|---|
| 2026.08.17 | ₩19,102 | ₩19,102 | ₩18,827 | ₩18,955 | -0.77% | 4.2천 |
|---|
| 2026.08.14 | ₩19,109 | ₩19,136 | ₩19,002 | ₩19,002 | -0.56% | 2.8천 |
|---|
| 2026.08.13 | ₩19,297 | ₩19,391 | ₩19,243 | ₩19,262 | -0.18% | 6.6천 |
|---|
| 2026.08.12 | ₩19,337 | ₩19,417 | ₩19,283 | ₩19,350 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩19,404 | ₩19,404 | ₩19,310 | ₩19,361 | -0.22% | 2.7만 |
|---|
| 2026.08.10 | ₩19,364 | ₩19,417 | ₩19,364 | ₩19,397 | +0.17% | 1.6천 |
|---|
| 2026.08.07 | ₩19,344 | ₩19,350 | ₩19,337 | ₩19,350 | +0.03% | 1.5천 |
|---|
| 2026.08.06 | ₩19,391 | ₩19,417 | ₩19,391 | ₩19,397 | +0.03% | 1.7천 |
|---|
| 2026.08.05 | ₩19,404 | ₩19,431 | ₩19,364 | ₩19,397 | -0.03% | 5.9천 |
|---|
| 2026.08.04 | ₩19,373 | ₩19,431 | ₩19,364 | ₩19,397 | +0.12% | 1.6천 |
|---|
| 2026.08.03 | ₩19,431 | ₩19,444 | ₩19,364 | ₩19,404 | -0.14% | 2.8천 |
|---|
| 2026.07.31 | ₩19,350 | ₩19,357 | ₩19,350 | ₩19,357 | +0.03% | 1천 |
|---|
| 2026.07.30 | ₩19,324 | ₩19,436 | ₩19,310 | ₩19,424 | +0.52% | 7.4천 |
|---|
| 2026.07.29 | ₩19,196 | ₩19,310 | ₩19,136 | ₩19,156 | -0.21% | 4.2천 |
|---|
| 2026.07.28 | ₩19,350 | ₩19,391 | ₩19,350 | ₩19,352 | +0.01% | 700 |
|---|
| 2026.07.27 | ₩19,498 | ₩19,525 | ₩19,391 | ₩19,411 | -0.45% | 5.6천 |
|---|
| 2026.07.24 | ₩19,511 | ₩19,537 | ₩19,451 | ₩19,451 | -0.31% | 1천 |
|---|
| 2026.07.23 | ₩19,793 | ₩19,793 | ₩19,716 | ₩19,716 | -0.39% | 300 |
|---|
| 2026.07.22 | ₩20,437 | ₩20,437 | ₩19,954 | ₩20,180 | -1.25% | 2.4천 |
|---|
| 2026.07.21 | ₩20,343 | ₩20,383 | ₩20,302 | ₩20,336 | -0.03% | 2.9천 |
|---|
| 2026.07.20 | ₩20,404 | ₩20,404 | ₩20,404 | ₩20,404 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩20,235 | ₩20,302 | ₩20,195 | ₩20,302 | +0.33% | 2.2천 |
|---|
| 2026.07.16 | ₩20,571 | ₩20,581 | ₩20,463 | ₩20,463 | -0.52% | 1.8천 |
|---|
| 2026.07.15 | ₩20,591 | ₩20,591 | ₩20,584 | ₩20,584 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩20,455 | ₩20,564 | ₩20,455 | ₩20,564 | +0.53% | 700 |
|---|
| 2026.07.13 | ₩20,477 | ₩20,517 | ₩20,450 | ₩20,483 | +0.03% | 3.2천 |
|---|
| 2026.07.10 | ₩20,430 | ₩20,437 | ₩20,423 | ₩20,437 | +0.03% | 800 |
|---|
| 2026.07.09 | ₩20,450 | ₩20,567 | ₩20,343 | ₩20,567 | +0.57% | 3.7천 |
|---|
| 2026.07.08 | ₩20,483 | ₩20,490 | ₩20,450 | ₩20,490 | +0.03% | 1.9천 |
|---|
| 2026.07.07 | ₩20,470 | ₩20,470 | ₩20,470 | ₩20,470 | 0.00% | 1.6천 |
|---|
| 2026.07.06 | ₩20,343 | ₩20,423 | ₩20,222 | ₩20,403 | +0.30% | 5천 |
|---|
| 2026.07.02 | ₩20,379 | ₩20,383 | ₩20,361 | ₩20,361 | -0.09% | 700 |
|---|
| 2026.07.01 | ₩20,450 | ₩20,584 | ₩20,450 | ₩20,490 | +0.20% | 3천 |
|---|
| 2026.06.30 | ₩20,423 | ₩20,510 | ₩20,423 | ₩20,423 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩20,435 | ₩20,450 | ₩20,396 | ₩20,416 | -0.09% | 3.1천 |
|---|
| 2026.06.26 | ₩20,128 | ₩20,262 | ₩20,048 | ₩20,260 | +0.65% | 5.2천 |
|---|
| 2026.06.25 | ₩20,463 | ₩20,463 | ₩20,195 | ₩20,223 | -1.17% | 4.5천 |
|---|
| 2026.06.24 | ₩20,544 | ₩20,812 | ₩20,544 | ₩20,577 | +0.16% | 2천 |
|---|
| 2026.06.23 | ₩20,544 | ₩20,544 | ₩20,483 | ₩20,483 | -0.29% | 500 |
|---|
| 2026.06.22 | ₩20,604 | ₩20,604 | ₩20,343 | ₩20,352 | -1.22% | 6.3천 |
|---|
| 2026.06.18 | ₩20,477 | ₩20,665 | ₩20,289 | ₩20,665 | +0.92% | 3.1천 |
|---|
| 2026.06.17 | ₩20,732 | ₩20,732 | ₩20,691 | ₩20,698 | -0.16% | 2.7천 |
|---|
| 2026.06.16 | ₩20,745 | ₩20,758 | ₩20,725 | ₩20,725 | -0.10% | 1.8천 |
|---|
| 2026.06.15 | ₩20,745 | ₩20,745 | ₩20,678 | ₩20,711 | -0.16% | 3.9천 |
|---|
| 2026.06.12 | ₩20,369 | ₩20,544 | ₩20,369 | ₩20,544 | +0.86% | 4천 |
|---|
| 2026.06.11 | ₩20,611 | ₩20,738 | ₩20,537 | ₩20,738 | +0.62% | 1.4천 |
|---|
| 2026.06.10 | ₩21,228 | ₩21,228 | ₩20,624 | ₩20,646 | -2.74% | 2.6천 |
|---|
| 2026.06.09 | ₩21,402 | ₩21,402 | ₩20,933 | ₩21,182 | -1.03% | 2.2천 |
|---|
| 2026.06.08 | ₩21,255 | ₩21,255 | ₩21,134 | ₩21,200 | -0.26% | 3.2천 |
|---|
| 2026.06.05 | ₩21,429 | ₩21,429 | ₩21,201 | ₩21,201 | -1.06% | 1.2천 |
|---|
| 2026.06.04 | ₩21,523 | ₩21,563 | ₩21,523 | ₩21,529 | +0.03% | 1.2천 |
|---|
| 2026.06.03 | ₩21,630 | ₩21,630 | ₩21,496 | ₩21,496 | -0.62% | 3.6천 |
|---|
| 2026.06.02 | ₩21,925 | ₩21,925 | ₩21,670 | ₩21,723 | -0.92% | 3.7천 |
|---|
| 2026.06.01 | ₩22,287 | ₩22,287 | ₩22,039 | ₩22,046 | -1.08% | 4.9천 |
|---|
| 2026.05.29 | ₩22,475 | ₩22,475 | ₩22,394 | ₩22,468 | -0.03% | 1천 |
|---|
| 2026.05.28 | ₩22,622 | ₩22,689 | ₩22,475 | ₩22,641 | +0.08% | 2.1천 |
|---|
| 2026.05.27 | ₩22,542 | ₩22,622 | ₩22,542 | ₩22,589 | +0.21% | 3.1천 |
|---|
| 2026.05.26 | ₩22,528 | ₩22,569 | ₩22,394 | ₩22,502 | -0.12% | 3.3천 |
|---|
| 2026.05.22 | ₩22,475 | ₩22,515 | ₩22,475 | ₩22,482 | +0.03% | 1.7천 |
|---|
| 2026.05.21 | ₩22,555 | ₩22,669 | ₩22,555 | ₩22,669 | +0.51% | 1.1천 |
|---|
| 2026.05.20 | ₩22,126 | ₩22,562 | ₩22,126 | ₩22,562 | +1.97% | 2천 |
|---|
| 2026.05.19 | ₩22,153 | ₩22,153 | ₩21,902 | ₩22,128 | -0.12% | 4.5천 |
|---|
| 2026.05.18 | ₩22,327 | ₩22,408 | ₩22,327 | ₩22,347 | +0.09% | 2.4천 |
|---|
| 2026.05.15 | ₩22,368 | ₩22,368 | ₩22,193 | ₩22,334 | -0.15% | 9.2천 |
|---|
| 2026.05.14 | ₩22,958 | ₩22,958 | ₩22,817 | ₩22,817 | -0.61% | 2.5천 |
|---|
| 2026.05.13 | ₩22,381 | ₩23,027 | ₩22,381 | ₩23,027 | +2.89% | 1.1천 |
|---|
| 2026.05.12 | ₩22,596 | ₩22,596 | ₩22,421 | ₩22,550 | -0.20% | 1.6천 |
|---|
| 2026.05.11 | ₩23,212 | ₩23,253 | ₩22,893 | ₩22,893 | -1.37% | 4.5천 |
|---|
| 2026.05.08 | ₩23,159 | ₩23,212 | ₩23,159 | ₩23,192 | +0.14% | 1.9천 |
|---|
| 2026.05.07 | ₩23,333 | ₩23,333 | ₩23,291 | ₩23,291 | -0.18% | 1.9천 |
|---|
| 2026.05.06 | ₩23,434 | ₩23,467 | ₩23,427 | ₩23,440 | +0.03% | 1.7천 |
|---|
| 2026.05.05 | ₩23,380 | ₩23,380 | ₩23,380 | ₩23,380 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩23,239 | ₩23,387 | ₩23,212 | ₩23,271 | +0.14% | 1천 |
|---|
| 2026.05.01 | ₩22,763 | ₩23,139 | ₩22,763 | ₩23,114 | +1.54% | 5.5천 |
|---|
| 2026.04.30 | ₩22,636 | ₩23,159 | ₩22,636 | ₩23,011 | +1.66% | 7.1천 |
|---|
| 2026.04.29 | ₩22,475 | ₩22,810 | ₩22,475 | ₩22,751 | +1.23% | 3.5만 |
|---|
| 2026.04.28 | ₩22,461 | ₩22,520 | ₩22,381 | ₩22,520 | +0.26% | 3.2천 |
|---|
| 2026.04.27 | ₩22,569 | ₩22,622 | ₩22,510 | ₩22,535 | -0.15% | 5천 |
|---|
| 2026.04.24 | ₩22,515 | ₩22,569 | ₩22,468 | ₩22,549 | +0.15% | 2.6천 |
|---|
| 2026.04.23 | ₩22,569 | ₩22,609 | ₩22,482 | ₩22,502 | -0.30% | 2천 |
|---|
| 2026.04.22 | ₩22,327 | ₩22,461 | ₩22,327 | ₩22,461 | +0.60% | 5.9천 |
|---|
| 2026.04.21 | ₩22,220 | ₩22,247 | ₩22,121 | ₩22,121 | -0.45% | 3.5천 |
|---|
| 2026.04.20 | ₩22,046 | ₩22,106 | ₩21,851 | ₩21,983 | -0.29% | 3.9천 |
|---|
| 2026.04.17 | ₩22,286 | ₩22,354 | ₩22,182 | ₩22,182 | -0.46% | 7.1천 |
|---|
| 2026.04.16 | ₩22,260 | ₩22,381 | ₩22,207 | ₩22,357 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩22,381 | ₩22,381 | ₩22,374 | ₩22,374 | -0.03% | 900 |
|---|
| 2026.04.14 | ₩22,327 | ₩22,354 | ₩22,327 | ₩22,347 | +0.09% | 800 |
|---|
| 2026.04.13 | ₩22,059 | ₩22,146 | ₩22,032 | ₩22,146 | +0.40% | 1.1천 |
|---|
| 2026.04.10 | ₩22,073 | ₩22,099 | ₩22,044 | ₩22,073 | 0.00% | 3.8천 |
|---|
| 2026.04.09 | ₩22,166 | ₩22,274 | ₩22,166 | ₩22,260 | +0.42% | 2천 |
|---|
| 2026.04.08 | ₩22,166 | ₩22,294 | ₩22,079 | ₩22,079 | -0.39% | 2.2천 |
|---|
| 2026.04.07 | ₩21,684 | ₩21,904 | ₩21,684 | ₩21,904 | +1.01% | 800 |
|---|
| 2026.04.06 | ₩21,576 | ₩21,807 | ₩21,576 | ₩21,807 | +1.07% | 2.3천 |
|---|
| 2026.04.02 | ₩21,563 | ₩21,617 | ₩21,563 | ₩21,603 | +0.19% | 1천 |
|---|
| 2026.04.01 | ₩21,751 | ₩21,855 | ₩21,751 | ₩21,855 | +0.48% | 500 |
|---|
| 2026.03.31 | ₩21,476 | ₩21,563 | ₩21,436 | ₩21,563 | +0.41% | 3.5천 |
|---|
| 2026.03.30 | ₩21,174 | ₩21,308 | ₩21,087 | ₩21,137 | -0.18% | 4.6천 |
|---|
| 2026.03.27 | ₩21,348 | ₩21,415 | ₩21,040 | ₩21,099 | -1.17% | 1.3천 |
|---|
| 2026.03.26 | ₩22,381 | ₩22,435 | ₩22,197 | ₩22,197 | -0.82% | 1.5천 |
|---|
| 2026.03.25 | ₩22,368 | ₩22,394 | ₩22,300 | ₩22,374 | +0.03% | 2.8천 |
|---|
| 2026.03.24 | ₩21,913 | ₩21,913 | ₩21,913 | ₩21,913 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩21,925 | ₩22,228 | ₩21,925 | ₩22,090 | +0.75% | 2.3천 |
|---|
| 2026.03.20 | ₩21,985 | ₩21,985 | ₩21,843 | ₩21,843 | -0.65% | 1.8천 |
|---|
| 2026.03.19 | ₩22,207 | ₩22,396 | ₩22,207 | ₩22,396 | +0.85% | 4.6천 |
|---|
| 2026.03.18 | ₩22,602 | ₩22,602 | ₩22,373 | ₩22,373 | -1.01% | 1.1천 |
|---|
| 2026.03.17 | ₩22,649 | ₩22,767 | ₩22,649 | ₩22,767 | +0.52% | 1.4천 |
|---|
| 2026.03.16 | ₩22,435 | ₩22,498 | ₩22,240 | ₩22,498 | +0.28% | 1.2천 |
|---|
| 2026.03.13 | ₩22,488 | ₩22,488 | ₩22,126 | ₩22,144 | -1.53% | 3.3천 |
|---|
| 2026.03.12 | ₩22,810 | ₩22,810 | ₩22,636 | ₩22,652 | -0.69% | 1.4천 |
|---|
| 2026.03.11 | ₩23,186 | ₩23,186 | ₩22,986 | ₩22,986 | -0.86% | 700 |
|---|
| 2026.03.10 | ₩22,931 | ₩23,211 | ₩22,931 | ₩23,118 | +0.82% | 1.3천 |
|---|
| 2026.03.09 | ₩22,770 | ₩23,023 | ₩22,730 | ₩23,023 | +1.11% | 1.1천 |
|---|
| 2026.03.06 | ₩23,051 | ₩23,105 | ₩23,031 | ₩23,031 | -0.09% | 2천 |
|---|
| 2026.03.05 | ₩23,320 | ₩23,387 | ₩23,320 | ₩23,387 | +0.29% | 2천 |
|---|
| 2026.03.04 | ₩23,306 | ₩23,326 | ₩23,253 | ₩23,326 | +0.09% | 700 |
|---|
| 2026.03.03 | ₩22,394 | ₩22,809 | ₩22,341 | ₩22,809 | +1.85% | 1.9천 |
|---|
| 2026.03.02 | ₩22,354 | ₩22,783 | ₩22,354 | ₩22,764 | +1.84% | 1.2천 |
|---|
| 2026.02.27 | ₩22,475 | ₩22,850 | ₩22,475 | ₩22,850 | +1.67% | 3.2천 |
|---|
| 2026.02.26 | ₩22,823 | ₩22,823 | ₩22,569 | ₩22,691 | -0.58% | 5.9천 |
|---|
| 2026.02.25 | ₩22,783 | ₩22,925 | ₩22,783 | ₩22,925 | +0.62% | 2.6천 |
|---|
| 2026.02.24 | ₩22,676 | ₩22,736 | ₩22,663 | ₩22,683 | +0.03% | 1천 |
|---|
| 2026.02.23 | ₩22,207 | ₩22,341 | ₩22,200 | ₩22,317 | +0.50% | 3.8천 |
|---|
| 2026.02.20 | ₩22,743 | ₩22,777 | ₩22,703 | ₩22,777 | +0.15% | 2.5천 |
|---|
| 2026.02.19 | ₩22,797 | ₩22,836 | ₩22,770 | ₩22,836 | +0.17% | 1.2천 |
|---|
| 2026.02.18 | ₩22,475 | ₩22,891 | ₩22,475 | ₩22,840 | +1.62% | 2.2천 |
|---|
| 2026.02.17 | ₩22,005 | ₩22,416 | ₩22,005 | ₩22,416 | +1.86% | 5.4천 |
|---|
| 2026.02.13 | ₩22,475 | ₩22,475 | ₩22,176 | ₩22,176 | -1.33% | 2.4천 |
|---|
| 2026.02.12 | ₩22,596 | ₩22,689 | ₩22,528 | ₩22,687 | +0.40% | 1.9천 |
|---|
| 2026.02.11 | ₩23,655 | ₩23,655 | ₩23,360 | ₩23,423 | -0.98% | 1.3만 |
|---|
| 2026.02.10 | ₩23,884 | ₩24,057 | ₩23,702 | ₩23,702 | -0.76% | 2.5천 |
|---|
| 2026.02.09 | ₩23,601 | ₩23,990 | ₩23,491 | ₩23,869 | +1.14% | 2.8천 |
|---|
| 2026.02.06 | ₩23,869 | ₩23,896 | ₩23,843 | ₩23,883 | +0.06% | 3.9천 |
|---|
| 2026.02.05 | ₩24,781 | ₩24,795 | ₩24,614 | ₩24,635 | -0.59% | 2.8천 |
|---|
| 2026.02.04 | ₩26,002 | ₩26,042 | ₩25,424 | ₩25,424 | -2.22% | 6.3천 |
|---|
| 2026.02.03 | ₩26,471 | ₩26,471 | ₩25,937 | ₩26,074 | -1.50% | 1.2천 |
|---|
| 2026.02.02 | ₩26,294 | ₩26,523 | ₩26,294 | ₩26,411 | +0.44% | 3.2천 |
|---|
| 2026.01.30 | ₩25,868 | ₩26,015 | ₩25,720 | ₩25,900 | +0.12% | 4.2천 |
|---|
| 2026.01.29 | ₩26,082 | ₩26,089 | ₩25,908 | ₩26,089 | +0.03% | 2.2천 |
|---|
| 2026.01.28 | ₩26,022 | ₩26,108 | ₩26,015 | ₩26,102 | +0.31% | 2.2천 |
|---|
| 2026.01.27 | ₩25,881 | ₩26,062 | ₩25,881 | ₩26,062 | +0.70% | 1.1천 |
|---|
| 2026.01.26 | ₩25,693 | ₩25,800 | ₩25,693 | ₩25,708 | +0.06% | 1.3천 |
|---|
| 2026.01.23 | ₩25,479 | ₩25,754 | ₩25,479 | ₩25,754 | +1.08% | 3.8천 |
|---|
| 2026.01.22 | ₩24,996 | ₩25,311 | ₩24,818 | ₩25,190 | +0.78% | 6천 |
|---|
| 2026.01.21 | ₩24,780 | ₩24,942 | ₩24,352 | ₩24,871 | +0.37% | 8.5천 |
|---|
| 2026.01.20 | ₩25,103 | ₩25,237 | ₩24,844 | ₩24,844 | -1.03% | 2.2천 |
|---|
| 2026.01.16 | ₩25,546 | ₩25,803 | ₩25,546 | ₩25,803 | +1.01% | 1.4천 |
|---|
| 2026.01.15 | ₩26,042 | ₩26,270 | ₩25,949 | ₩25,949 | -0.36% | 3.9천 |
|---|
| 2026.01.14 | ₩26,699 | ₩26,699 | ₩25,943 | ₩25,943 | -2.83% | 3.3천 |
|---|
| 2026.01.13 | ₩27,001 | ₩27,021 | ₩26,732 | ₩26,732 | -0.99% | 3.3천 |
|---|
| 2026.01.12 | ₩27,068 | ₩27,316 | ₩27,007 | ₩27,069 | +0.00% | 9.7천 |
|---|
| 2026.01.09 | ₩27,182 | ₩27,195 | ₩27,095 | ₩27,175 | -0.02% | 2.1천 |
|---|
| 2026.01.08 | ₩27,316 | ₩27,410 | ₩27,289 | ₩27,363 | +0.17% | 3.2천 |
|---|
| 2026.01.07 | ₩27,289 | ₩27,316 | ₩27,289 | ₩27,316 | +0.10% | 600 |
|---|
| 2026.01.06 | ₩27,168 | ₩27,343 | ₩27,168 | ₩27,316 | +0.54% | 3.2천 |
|---|
| 2026.01.05 | ₩26,645 | ₩27,128 | ₩26,511 | ₩27,074 | +1.61% | 4.9천 |
|---|
| 2026.01.02 | ₩27,557 | ₩27,772 | ₩26,297 | ₩26,513 | -3.79% | 1.1만 |
|---|
| 2025.12.31 | ₩27,772 | ₩27,772 | ₩27,638 | ₩27,642 | -0.47% | 3.3천 |
|---|
| 2025.12.30 | ₩27,597 | ₩27,765 | ₩27,597 | ₩27,765 | +0.61% | 1.7천 |
|---|
| 2025.12.29 | ₩27,597 | ₩27,597 | ₩27,423 | ₩27,591 | -0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩27,701 | ₩27,772 | ₩27,701 | ₩27,731 | +0.11% | 700 |
|---|
| 2025.12.24 | ₩27,933 | ₩27,953 | ₩27,933 | ₩27,953 | +0.07% | 8.5천 |
|---|
| 2025.12.23 | ₩27,638 | ₩27,933 | ₩27,638 | ₩27,910 | +0.98% | 4.9천 |
|---|
| 2025.12.22 | ₩27,423 | ₩27,597 | ₩27,343 | ₩27,597 | +0.64% | 4.2천 |
|---|
| 2025.12.19 | ₩27,276 | ₩27,530 | ₩27,273 | ₩27,450 | +0.64% | 6.1천 |
|---|
| 2025.12.18 | ₩27,208 | ₩27,436 | ₩27,208 | ₩27,406 | +0.72% | 1.4천 |
|---|
| 2025.12.17 | ₩27,127 | ₩27,127 | ₩26,620 | ₩26,620 | -1.87% | 5.4천 |
|---|
| 2025.12.16 | ₩26,700 | ₩26,844 | ₩26,700 | ₩26,844 | +0.54% | 1.5천 |
|---|
| 2025.12.15 | ₩27,155 | ₩27,155 | ₩26,659 | ₩26,738 | -1.54% | 1만 |
|---|
| 2025.12.12 | ₩27,745 | ₩27,745 | ₩27,195 | ₩27,322 | -1.52% | 2.2천 |
|---|
| 2025.12.11 | ₩28,161 | ₩28,161 | ₩27,933 | ₩28,096 | -0.23% | 3천 |
|---|
| 2025.12.10 | ₩28,094 | ₩28,228 | ₩28,024 | ₩28,147 | +0.19% | 2.7천 |
|---|
| 2025.12.09 | ₩27,517 | ₩27,804 | ₩27,369 | ₩27,725 | +0.76% | 3.2천 |
|---|
| 2025.12.08 | ₩27,711 | ₩27,711 | ₩27,446 | ₩27,446 | -0.96% | 3천 |
|---|
| 2025.12.05 | ₩27,973 | ₩28,080 | ₩27,758 | ₩27,827 | -0.52% | 5.3천 |
|---|
| 2025.12.04 | ₩28,094 | ₩28,737 | ₩27,638 | ₩27,929 | -0.59% | 5.2천 |
|---|
| 2025.12.03 | ₩28,496 | ₩28,496 | ₩28,107 | ₩28,421 | -0.26% | 8.6천 |
|---|
| 2025.12.02 | ₩28,643 | ₩28,697 | ₩28,559 | ₩28,559 | -0.29% | 3.3천 |
|---|
| 2025.12.01 | ₩28,254 | ₩28,523 | ₩28,254 | ₩28,391 | +0.48% | 5.8천 |
|---|
| 2025.11.28 | ₩28,335 | ₩28,402 | ₩28,228 | ₩28,348 | +0.05% | 4.6천 |
|---|
| 2025.11.26 | ₩28,482 | ₩28,603 | ₩28,482 | ₩28,543 | +0.21% | 2.1천 |
|---|
| 2025.11.25 | ₩28,268 | ₩28,549 | ₩28,268 | ₩28,543 | +0.97% | 2.7천 |
|---|
| 2025.11.24 | ₩28,013 | ₩28,334 | ₩28,013 | ₩28,334 | +1.14% | 2.7천 |
|---|
| 2025.11.21 | ₩27,933 | ₩28,053 | ₩27,852 | ₩27,934 | +0.00% | 4.4천 |
|---|
| 2025.11.20 | ₩29,394 | ₩29,394 | ₩28,241 | ₩28,268 | -3.83% | 6.6천 |
|---|
| 2025.11.19 | ₩28,657 | ₩28,844 | ₩28,549 | ₩28,831 | +0.61% | 6.8천 |
|---|
| 2025.11.18 | ₩29,676 | ₩29,776 | ₩28,969 | ₩28,969 | -2.38% | 5.4천 |
|---|
| 2025.11.17 | ₩30,145 | ₩30,226 | ₩29,797 | ₩30,194 | +0.16% | 5.8천 |
|---|
| 2025.11.14 | ₩30,668 | ₩31,164 | ₩30,376 | ₩30,376 | -0.95% | 3.1천 |
|---|
| 2025.11.13 | ₩32,680 | ₩32,680 | ₩31,486 | ₩31,544 | -3.48% | 4.6천 |
|---|
| 2025.11.12 | ₩33,075 | ₩33,075 | ₩32,197 | ₩32,666 | -1.24% | 3.6천 |
|---|
| 2025.11.11 | ₩32,945 | ₩33,082 | ₩32,881 | ₩33,035 | +0.27% | 3.7천 |
|---|
| 2025.11.10 | ₩32,438 | ₩32,933 | ₩32,438 | ₩32,894 | +1.41% | 2.1천 |
|---|
| 2025.11.07 | ₩31,419 | ₩32,473 | ₩31,030 | ₩32,473 | +3.35% | 3천 |
|---|
| 2025.11.06 | ₩32,921 | ₩32,921 | ₩32,170 | ₩32,252 | -2.03% | 3.7천 |
|---|
| 2025.11.05 | ₩32,619 | ₩32,920 | ₩32,619 | ₩32,881 | +0.80% | 4.2천 |
|---|
| 2025.11.04 | ₩32,854 | ₩32,934 | ₩32,733 | ₩32,740 | -0.35% | 6.6천 |
|---|
| 2025.11.03 | ₩32,838 | ₩32,948 | ₩32,838 | ₩32,888 | +0.15% | 7.4천 |
|---|
| 2025.10.31 | ₩32,181 | ₩32,264 | ₩32,130 | ₩32,230 | +0.15% | 7.1천 |
|---|
| 2025.10.30 | ₩31,942 | ₩32,137 | ₩31,687 | ₩31,703 | -0.75% | 7.4천 |
|---|
| 2025.10.29 | ₩32,088 | ₩32,249 | ₩32,051 | ₩32,177 | +0.28% | 4.1천 |
|---|
| 2025.10.28 | ₩31,804 | ₩32,143 | ₩31,804 | ₩32,001 | +0.62% | 6.2천 |
|---|
| 2025.10.27 | ₩31,801 | ₩31,875 | ₩31,714 | ₩31,811 | +0.03% | 4.1천 |
|---|
| 2025.10.24 | ₩31,191 | ₩31,325 | ₩31,191 | ₩31,278 | +0.28% | 9.6천 |
|---|
| 2025.10.23 | ₩31,406 | ₩31,513 | ₩31,269 | ₩31,466 | +0.19% | 6.1천 |
|---|
| 2025.10.22 | ₩31,105 | ₩31,245 | ₩31,097 | ₩31,131 | +0.08% | 8.3천 |
|---|
| 2025.10.21 | ₩31,104 | ₩31,325 | ₩31,104 | ₩31,305 | +0.65% | 7.1천 |
|---|
| 2025.10.20 | ₩30,843 | ₩30,904 | ₩30,585 | ₩30,903 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩31,164 | ₩31,164 | ₩30,214 | ₩30,786 | -1.21% | 4.2만 |
|---|
| 2025.10.16 | ₩31,567 | ₩31,661 | ₩30,916 | ₩31,172 | -1.25% | 2.6만 |
|---|
| 2025.10.15 | ₩31,366 | ₩31,406 | ₩31,099 | ₩31,197 | -0.54% | 1.8천 |
|---|
| 2025.10.14 | ₩31,325 | ₩31,526 | ₩31,151 | ₩31,222 | -0.33% | 1.7천 |
|---|
| 2025.10.13 | ₩31,124 | ₩31,547 | ₩31,124 | ₩31,547 | +1.36% | 900 |
|---|
| 2025.10.10 | ₩31,902 | ₩31,902 | ₩30,678 | ₩30,678 | -3.84% | 4.5천 |
|---|