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 | ₩19,224 | ₩19,224 | ₩19,224 | ₩19,224 | 0.00% | 100 |
| 2026.10.08 | ₩19,264 | ₩19,264 | ₩19,156 | ₩19,156 | -0.56% | 600 |
| 2026.10.07 | ₩19,291 | ₩19,298 | ₩19,291 | ₩19,298 | +0.03% | 500 |
| 2026.10.06 | ₩19,264 | ₩19,291 | ₩19,258 | ₩19,291 | +0.14% | 2.5천 |
| 2026.10.05 | ₩19,150 | ₩19,311 | ₩19,150 | ₩19,264 | +0.60% | 3.4천 |
| 2026.10.02 | ₩19,197 | ₩19,231 | ₩19,197 | ₩19,204 | +0.03% | 1천 |
| 2026.10.01 | ₩19,218 | ₩19,244 | ₩19,204 | ₩19,239 | +0.11% | 2.2천 |
| 2026.09.30 | ₩19,258 | ₩19,258 | ₩19,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,251 |
| -0.03% |
| 400 |
| 2026.09.29 | ₩19,144 | ₩19,150 | ₩19,144 | ₩19,150 | +0.04% | 500 |
|---|
| 2026.09.28 | ₩19,043 | ₩19,085 | ₩19,030 | ₩19,085 | +0.22% | 3.3천 |
|---|
| 2026.09.25 | ₩19,050 | ₩19,144 | ₩19,036 | ₩19,144 | +0.49% | 2.4천 |
|---|
| 2026.09.24 | ₩19,124 | ₩19,258 | ₩19,043 | ₩19,211 | +0.46% | 2.2천 |
|---|
| 2026.09.23 | ₩19,218 | ₩19,218 | ₩19,191 | ₩19,196 | -0.11% | 1.2천 |
|---|
| 2026.09.22 | ₩19,204 | ₩19,231 | ₩19,204 | ₩19,228 | +0.13% | 900 |
|---|
| 2026.09.21 | ₩19,191 | ₩19,258 | ₩19,177 | ₩19,219 | +0.15% | 1.6천 |
|---|
| 2026.09.18 | ₩19,204 | ₩19,204 | ₩19,184 | ₩19,197 | -0.03% | 900 |
|---|
| 2026.09.17 | ₩19,204 | ₩19,238 | ₩19,204 | ₩19,238 | +0.17% | 300 |
|---|
| 2026.09.16 | ₩19,057 | ₩19,071 | ₩19,043 | ₩19,071 | +0.08% | 700 |
|---|
| 2026.09.15 | ₩19,113 | ₩19,113 | ₩19,031 | ₩19,057 | -0.29% | 1.2천 |
|---|
| 2026.09.14 | ₩19,157 | ₩19,157 | ₩19,157 | ₩19,157 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩19,124 | ₩19,187 | ₩19,124 | ₩19,187 | +0.33% | 800 |
|---|
| 2026.09.10 | ₩19,157 | ₩19,157 | ₩19,141 | ₩19,141 | -0.08% | 900 |
|---|
| 2026.09.09 | ₩19,137 | ₩19,157 | ₩19,110 | ₩19,157 | +0.11% | 900 |
|---|
| 2026.09.08 | ₩19,124 | ₩19,164 | ₩19,124 | ₩19,164 | +0.21% | 1.7천 |
|---|
| 2026.09.04 | ₩19,117 | ₩19,148 | ₩19,117 | ₩19,148 | +0.16% | 1천 |
|---|
| 2026.09.03 | ₩19,164 | ₩19,238 | ₩19,164 | ₩19,238 | +0.38% | 900 |
|---|
| 2026.09.02 | ₩19,016 | ₩19,097 | ₩19,016 | ₩19,057 | +0.21% | 3.2천 |
|---|
| 2026.09.01 | ₩18,990 | ₩18,990 | ₩18,922 | ₩18,976 | -0.07% | 700 |
|---|
| 2026.08.31 | ₩19,117 | ₩19,124 | ₩19,070 | ₩19,083 | -0.18% | 2.7천 |
|---|
| 2026.08.28 | ₩19,211 | ₩19,211 | ₩19,164 | ₩19,204 | -0.03% | 400 |
|---|
| 2026.08.27 | ₩19,137 | ₩19,150 | ₩19,097 | ₩19,150 | +0.07% | 2.6천 |
|---|
| 2026.08.26 | ₩19,030 | ₩19,224 | ₩19,030 | ₩19,224 | +1.02% | 300 |
|---|
| 2026.08.25 | ₩19,097 | ₩19,134 | ₩19,083 | ₩19,134 | +0.20% | 2천 |
|---|
| 2026.08.24 | ₩18,882 | ₩19,137 | ₩18,882 | ₩19,102 | +1.16% | 3.5천 |
|---|
| 2026.08.21 | ₩18,896 | ₩18,936 | ₩18,842 | ₩18,929 | +0.18% | 3.7천 |
|---|
| 2026.08.20 | ₩19,097 | ₩19,124 | ₩19,065 | ₩19,065 | -0.17% | 1.9천 |
|---|
| 2026.08.19 | ₩19,016 | ₩19,218 | ₩19,016 | ₩19,218 | +1.06% | 1.3천 |
|---|
| 2026.08.18 | ₩19,016 | ₩19,016 | ₩18,928 | ₩18,928 | -0.47% | 3.1천 |
|---|
| 2026.08.17 | ₩19,104 | ₩19,104 | ₩18,829 | ₩18,956 | -0.77% | 4.2천 |
|---|
| 2026.08.14 | ₩19,110 | ₩19,137 | ₩19,003 | ₩19,003 | -0.56% | 2.8천 |
|---|
| 2026.08.13 | ₩19,298 | ₩19,392 | ₩19,244 | ₩19,263 | -0.18% | 6.6천 |
|---|
| 2026.08.12 | ₩19,338 | ₩19,419 | ₩19,285 | ₩19,352 | +0.07% | 1.6만 |
|---|
| 2026.08.11 | ₩19,405 | ₩19,405 | ₩19,311 | ₩19,362 | -0.22% | 2.7만 |
|---|
| 2026.08.10 | ₩19,365 | ₩19,419 | ₩19,365 | ₩19,399 | +0.17% | 1.6천 |
|---|
| 2026.08.07 | ₩19,345 | ₩19,352 | ₩19,338 | ₩19,352 | +0.03% | 1.5천 |
|---|
| 2026.08.06 | ₩19,392 | ₩19,419 | ₩19,392 | ₩19,399 | +0.03% | 1.7천 |
|---|
| 2026.08.05 | ₩19,405 | ₩19,432 | ₩19,365 | ₩19,399 | -0.03% | 5.9천 |
|---|
| 2026.08.04 | ₩19,374 | ₩19,432 | ₩19,365 | ₩19,399 | +0.12% | 1.6천 |
|---|
| 2026.08.03 | ₩19,432 | ₩19,446 | ₩19,365 | ₩19,405 | -0.14% | 2.8천 |
|---|
| 2026.07.31 | ₩19,352 | ₩19,358 | ₩19,352 | ₩19,358 | +0.03% | 1천 |
|---|
| 2026.07.30 | ₩19,325 | ₩19,437 | ₩19,311 | ₩19,425 | +0.52% | 7.4천 |
|---|
| 2026.07.29 | ₩19,197 | ₩19,311 | ₩19,137 | ₩19,157 | -0.21% | 4.2천 |
|---|
| 2026.07.28 | ₩19,352 | ₩19,392 | ₩19,352 | ₩19,353 | +0.01% | 700 |
|---|
| 2026.07.27 | ₩19,499 | ₩19,526 | ₩19,392 | ₩19,412 | -0.45% | 5.6천 |
|---|
| 2026.07.24 | ₩19,513 | ₩19,538 | ₩19,452 | ₩19,452 | -0.31% | 1천 |
|---|
| 2026.07.23 | ₩19,794 | ₩19,794 | ₩19,718 | ₩19,718 | -0.39% | 300 |
|---|
| 2026.07.22 | ₩20,438 | ₩20,438 | ₩19,955 | ₩20,182 | -1.25% | 2.4천 |
|---|
| 2026.07.21 | ₩20,344 | ₩20,384 | ₩20,304 | ₩20,337 | -0.03% | 2.9천 |
|---|
| 2026.07.20 | ₩20,406 | ₩20,406 | ₩20,406 | ₩20,406 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩20,237 | ₩20,304 | ₩20,197 | ₩20,304 | +0.33% | 2.2천 |
|---|
| 2026.07.16 | ₩20,572 | ₩20,583 | ₩20,465 | ₩20,465 | -0.52% | 1.8천 |
|---|
| 2026.07.15 | ₩20,592 | ₩20,592 | ₩20,585 | ₩20,585 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩20,457 | ₩20,565 | ₩20,457 | ₩20,565 | +0.53% | 700 |
|---|
| 2026.07.13 | ₩20,478 | ₩20,518 | ₩20,451 | ₩20,485 | +0.03% | 3.2천 |
|---|
| 2026.07.10 | ₩20,431 | ₩20,438 | ₩20,424 | ₩20,438 | +0.03% | 800 |
|---|
| 2026.07.09 | ₩20,451 | ₩20,568 | ₩20,344 | ₩20,568 | +0.57% | 3.7천 |
|---|
| 2026.07.08 | ₩20,485 | ₩20,492 | ₩20,451 | ₩20,492 | +0.03% | 1.9천 |
|---|
| 2026.07.07 | ₩20,471 | ₩20,471 | ₩20,471 | ₩20,471 | 0.00% | 1.6천 |
|---|
| 2026.07.06 | ₩20,344 | ₩20,424 | ₩20,223 | ₩20,404 | +0.30% | 5천 |
|---|
| 2026.07.02 | ₩20,380 | ₩20,384 | ₩20,363 | ₩20,363 | -0.09% | 700 |
|---|
| 2026.07.01 | ₩20,451 | ₩20,585 | ₩20,451 | ₩20,492 | +0.20% | 3천 |
|---|
| 2026.06.30 | ₩20,424 | ₩20,512 | ₩20,424 | ₩20,424 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩20,437 | ₩20,451 | ₩20,398 | ₩20,418 | -0.09% | 3.1천 |
|---|
| 2026.06.26 | ₩20,129 | ₩20,264 | ₩20,049 | ₩20,261 | +0.65% | 5.2천 |
|---|
| 2026.06.25 | ₩20,465 | ₩20,465 | ₩20,197 | ₩20,225 | -1.17% | 4.5천 |
|---|
| 2026.06.24 | ₩20,545 | ₩20,813 | ₩20,545 | ₩20,579 | +0.16% | 2천 |
|---|
| 2026.06.23 | ₩20,545 | ₩20,545 | ₩20,485 | ₩20,485 | -0.29% | 500 |
|---|
| 2026.06.22 | ₩20,606 | ₩20,606 | ₩20,344 | ₩20,353 | -1.22% | 6.3천 |
|---|
| 2026.06.18 | ₩20,478 | ₩20,666 | ₩20,290 | ₩20,666 | +0.92% | 3.1천 |
|---|
| 2026.06.17 | ₩20,733 | ₩20,733 | ₩20,693 | ₩20,699 | -0.16% | 2.7천 |
|---|
| 2026.06.16 | ₩20,746 | ₩20,760 | ₩20,726 | ₩20,726 | -0.10% | 1.8천 |
|---|
| 2026.06.15 | ₩20,746 | ₩20,746 | ₩20,679 | ₩20,713 | -0.16% | 3.9천 |
|---|
| 2026.06.12 | ₩20,371 | ₩20,545 | ₩20,371 | ₩20,545 | +0.86% | 4천 |
|---|
| 2026.06.11 | ₩20,612 | ₩20,740 | ₩20,538 | ₩20,740 | +0.62% | 1.4천 |
|---|
| 2026.06.10 | ₩21,229 | ₩21,229 | ₩20,626 | ₩20,647 | -2.74% | 2.6천 |
|---|
| 2026.06.09 | ₩21,403 | ₩21,403 | ₩20,934 | ₩21,184 | -1.03% | 2.2천 |
|---|
| 2026.06.08 | ₩21,256 | ₩21,256 | ₩21,135 | ₩21,201 | -0.26% | 3.2천 |
|---|
| 2026.06.05 | ₩21,430 | ₩21,430 | ₩21,202 | ₩21,202 | -1.06% | 1.2천 |
|---|
| 2026.06.04 | ₩21,524 | ₩21,564 | ₩21,524 | ₩21,531 | +0.03% | 1.2천 |
|---|
| 2026.06.03 | ₩21,631 | ₩21,631 | ₩21,497 | ₩21,497 | -0.62% | 3.6천 |
|---|
| 2026.06.02 | ₩21,926 | ₩21,926 | ₩21,672 | ₩21,724 | -0.92% | 3.7천 |
|---|
| 2026.06.01 | ₩22,289 | ₩22,289 | ₩22,040 | ₩22,047 | -1.08% | 4.9천 |
|---|
| 2026.05.29 | ₩22,476 | ₩22,476 | ₩22,396 | ₩22,470 | -0.03% | 1천 |
|---|
| 2026.05.28 | ₩22,624 | ₩22,691 | ₩22,476 | ₩22,643 | +0.08% | 2.1천 |
|---|
| 2026.05.27 | ₩22,543 | ₩22,624 | ₩22,543 | ₩22,590 | +0.21% | 3.1천 |
|---|
| 2026.05.26 | ₩22,530 | ₩22,570 | ₩22,396 | ₩22,503 | -0.12% | 3.3천 |
|---|
| 2026.05.22 | ₩22,476 | ₩22,517 | ₩22,476 | ₩22,483 | +0.03% | 1.7천 |
|---|
| 2026.05.21 | ₩22,557 | ₩22,671 | ₩22,557 | ₩22,671 | +0.51% | 1.1천 |
|---|
| 2026.05.20 | ₩22,128 | ₩22,564 | ₩22,128 | ₩22,564 | +1.97% | 2천 |
|---|
| 2026.05.19 | ₩22,154 | ₩22,154 | ₩21,904 | ₩22,129 | -0.12% | 4.5천 |
|---|
| 2026.05.18 | ₩22,329 | ₩22,409 | ₩22,329 | ₩22,349 | +0.09% | 2.4천 |
|---|
| 2026.05.15 | ₩22,369 | ₩22,369 | ₩22,195 | ₩22,336 | -0.15% | 9.2천 |
|---|
| 2026.05.14 | ₩22,959 | ₩22,959 | ₩22,818 | ₩22,818 | -0.61% | 2.5천 |
|---|
| 2026.05.13 | ₩22,382 | ₩23,029 | ₩22,382 | ₩23,029 | +2.89% | 1.1천 |
|---|
| 2026.05.12 | ₩22,597 | ₩22,597 | ₩22,423 | ₩22,551 | -0.20% | 1.6천 |
|---|
| 2026.05.11 | ₩23,214 | ₩23,254 | ₩22,895 | ₩22,895 | -1.37% | 4.5천 |
|---|
| 2026.05.08 | ₩23,160 | ₩23,214 | ₩23,160 | ₩23,194 | +0.14% | 1.9천 |
|---|
| 2026.05.07 | ₩23,335 | ₩23,335 | ₩23,293 | ₩23,293 | -0.18% | 1.9천 |
|---|
| 2026.05.06 | ₩23,435 | ₩23,469 | ₩23,428 | ₩23,442 | +0.03% | 1.7천 |
|---|
| 2026.05.05 | ₩23,382 | ₩23,382 | ₩23,382 | ₩23,382 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩23,241 | ₩23,388 | ₩23,214 | ₩23,273 | +0.14% | 1천 |
|---|
| 2026.05.01 | ₩22,765 | ₩23,140 | ₩22,765 | ₩23,116 | +1.54% | 5.5천 |
|---|
| 2026.04.30 | ₩22,637 | ₩23,160 | ₩22,637 | ₩23,013 | +1.66% | 7.1천 |
|---|
| 2026.04.29 | ₩22,476 | ₩22,812 | ₩22,476 | ₩22,753 | +1.23% | 3.5만 |
|---|
| 2026.04.28 | ₩22,463 | ₩22,522 | ₩22,382 | ₩22,522 | +0.26% | 3.2천 |
|---|
| 2026.04.27 | ₩22,570 | ₩22,624 | ₩22,511 | ₩22,537 | -0.15% | 5천 |
|---|
| 2026.04.24 | ₩22,517 | ₩22,570 | ₩22,470 | ₩22,550 | +0.15% | 2.6천 |
|---|
| 2026.04.23 | ₩22,570 | ₩22,610 | ₩22,483 | ₩22,503 | -0.30% | 2천 |
|---|
| 2026.04.22 | ₩22,329 | ₩22,463 | ₩22,329 | ₩22,463 | +0.60% | 5.9천 |
|---|
| 2026.04.21 | ₩22,222 | ₩22,248 | ₩22,122 | ₩22,122 | -0.45% | 3.5천 |
|---|
| 2026.04.20 | ₩22,047 | ₩22,108 | ₩21,853 | ₩21,984 | -0.29% | 3.9천 |
|---|
| 2026.04.17 | ₩22,287 | ₩22,356 | ₩22,184 | ₩22,184 | -0.46% | 7.1천 |
|---|
| 2026.04.16 | ₩22,262 | ₩22,382 | ₩22,208 | ₩22,358 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩22,382 | ₩22,382 | ₩22,376 | ₩22,376 | -0.03% | 900 |
|---|
| 2026.04.14 | ₩22,329 | ₩22,356 | ₩22,329 | ₩22,349 | +0.09% | 800 |
|---|
| 2026.04.13 | ₩22,061 | ₩22,148 | ₩22,034 | ₩22,148 | +0.40% | 1.1천 |
|---|
| 2026.04.10 | ₩22,074 | ₩22,101 | ₩22,046 | ₩22,074 | 0.00% | 3.8천 |
|---|
| 2026.04.09 | ₩22,168 | ₩22,275 | ₩22,168 | ₩22,262 | +0.42% | 2천 |
|---|
| 2026.04.08 | ₩22,168 | ₩22,295 | ₩22,081 | ₩22,081 | -0.39% | 2.2천 |
|---|
| 2026.04.07 | ₩21,685 | ₩21,905 | ₩21,685 | ₩21,905 | +1.01% | 800 |
|---|
| 2026.04.06 | ₩21,578 | ₩21,808 | ₩21,578 | ₩21,808 | +1.07% | 2.3천 |
|---|
| 2026.04.02 | ₩21,564 | ₩21,618 | ₩21,564 | ₩21,605 | +0.19% | 1천 |
|---|
| 2026.04.01 | ₩21,752 | ₩21,857 | ₩21,752 | ₩21,857 | +0.48% | 500 |
|---|
| 2026.03.31 | ₩21,477 | ₩21,564 | ₩21,437 | ₩21,564 | +0.41% | 3.5천 |
|---|
| 2026.03.30 | ₩21,175 | ₩21,310 | ₩21,088 | ₩21,138 | -0.18% | 4.6천 |
|---|
| 2026.03.27 | ₩21,350 | ₩21,417 | ₩21,041 | ₩21,100 | -1.17% | 1.3천 |
|---|
| 2026.03.26 | ₩22,382 | ₩22,436 | ₩22,199 | ₩22,199 | -0.82% | 1.5천 |
|---|
| 2026.03.25 | ₩22,369 | ₩22,396 | ₩22,302 | ₩22,376 | +0.03% | 2.8천 |
|---|
| 2026.03.24 | ₩21,914 | ₩21,914 | ₩21,914 | ₩21,914 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩21,926 | ₩22,230 | ₩21,926 | ₩22,091 | +0.75% | 2.3천 |
|---|
| 2026.03.20 | ₩21,987 | ₩21,987 | ₩21,845 | ₩21,845 | -0.65% | 1.8천 |
|---|
| 2026.03.19 | ₩22,208 | ₩22,397 | ₩22,208 | ₩22,397 | +0.85% | 4.6천 |
|---|
| 2026.03.18 | ₩22,604 | ₩22,604 | ₩22,374 | ₩22,374 | -1.01% | 1.1천 |
|---|
| 2026.03.17 | ₩22,651 | ₩22,769 | ₩22,651 | ₩22,769 | +0.52% | 1.4천 |
|---|
| 2026.03.16 | ₩22,436 | ₩22,499 | ₩22,242 | ₩22,499 | +0.28% | 1.2천 |
|---|
| 2026.03.13 | ₩22,490 | ₩22,490 | ₩22,128 | ₩22,145 | -1.53% | 3.3천 |
|---|
| 2026.03.12 | ₩22,812 | ₩22,812 | ₩22,637 | ₩22,653 | -0.69% | 1.4천 |
|---|
| 2026.03.11 | ₩23,187 | ₩23,187 | ₩22,987 | ₩22,987 | -0.86% | 700 |
|---|
| 2026.03.10 | ₩22,932 | ₩23,213 | ₩22,932 | ₩23,120 | +0.82% | 1.3천 |
|---|
| 2026.03.09 | ₩22,771 | ₩23,025 | ₩22,731 | ₩23,025 | +1.11% | 1.1천 |
|---|
| 2026.03.06 | ₩23,053 | ₩23,107 | ₩23,033 | ₩23,033 | -0.09% | 2천 |
|---|
| 2026.03.05 | ₩23,321 | ₩23,388 | ₩23,321 | ₩23,388 | +0.29% | 2천 |
|---|
| 2026.03.04 | ₩23,308 | ₩23,328 | ₩23,254 | ₩23,328 | +0.09% | 700 |
|---|
| 2026.03.03 | ₩22,396 | ₩22,810 | ₩22,342 | ₩22,810 | +1.85% | 1.9천 |
|---|
| 2026.03.02 | ₩22,356 | ₩22,785 | ₩22,356 | ₩22,766 | +1.84% | 1.2천 |
|---|
| 2026.02.27 | ₩22,476 | ₩22,852 | ₩22,476 | ₩22,852 | +1.67% | 3.2천 |
|---|
| 2026.02.26 | ₩22,825 | ₩22,825 | ₩22,570 | ₩22,692 | -0.58% | 5.9천 |
|---|
| 2026.02.25 | ₩22,785 | ₩22,927 | ₩22,785 | ₩22,927 | +0.62% | 2.6천 |
|---|
| 2026.02.24 | ₩22,677 | ₩22,738 | ₩22,664 | ₩22,684 | +0.03% | 1천 |
|---|
| 2026.02.23 | ₩22,208 | ₩22,342 | ₩22,201 | ₩22,318 | +0.50% | 3.8천 |
|---|
| 2026.02.20 | ₩22,745 | ₩22,778 | ₩22,704 | ₩22,778 | +0.15% | 2.5천 |
|---|
| 2026.02.19 | ₩22,798 | ₩22,837 | ₩22,771 | ₩22,837 | +0.17% | 1.2천 |
|---|
| 2026.02.18 | ₩22,476 | ₩22,892 | ₩22,476 | ₩22,841 | +1.62% | 2.2천 |
|---|
| 2026.02.17 | ₩22,007 | ₩22,417 | ₩22,007 | ₩22,417 | +1.86% | 5.4천 |
|---|
| 2026.02.13 | ₩22,476 | ₩22,476 | ₩22,177 | ₩22,177 | -1.33% | 2.4천 |
|---|
| 2026.02.12 | ₩22,597 | ₩22,691 | ₩22,530 | ₩22,688 | +0.40% | 1.9천 |
|---|
| 2026.02.11 | ₩23,656 | ₩23,656 | ₩23,361 | ₩23,424 | -0.98% | 1.3만 |
|---|
| 2026.02.10 | ₩23,886 | ₩24,059 | ₩23,703 | ₩23,703 | -0.76% | 2.5천 |
|---|
| 2026.02.09 | ₩23,603 | ₩23,992 | ₩23,493 | ₩23,871 | +1.14% | 2.8천 |
|---|
| 2026.02.06 | ₩23,871 | ₩23,898 | ₩23,844 | ₩23,884 | +0.06% | 3.9천 |
|---|
| 2026.02.05 | ₩24,783 | ₩24,796 | ₩24,615 | ₩24,637 | -0.59% | 2.8천 |
|---|
| 2026.02.04 | ₩26,003 | ₩26,044 | ₩25,425 | ₩25,425 | -2.22% | 6.3천 |
|---|
| 2026.02.03 | ₩26,473 | ₩26,473 | ₩25,939 | ₩26,076 | -1.50% | 1.2천 |
|---|
| 2026.02.02 | ₩26,296 | ₩26,525 | ₩26,296 | ₩26,412 | +0.44% | 3.2천 |
|---|
| 2026.01.30 | ₩25,869 | ₩26,017 | ₩25,722 | ₩25,901 | +0.12% | 4.2천 |
|---|
| 2026.01.29 | ₩26,084 | ₩26,091 | ₩25,909 | ₩26,091 | +0.03% | 2.2천 |
|---|
| 2026.01.28 | ₩26,023 | ₩26,109 | ₩26,017 | ₩26,104 | +0.31% | 2.2천 |
|---|
| 2026.01.27 | ₩25,883 | ₩26,064 | ₩25,883 | ₩26,064 | +0.70% | 1.1천 |
|---|
| 2026.01.26 | ₩25,695 | ₩25,802 | ₩25,695 | ₩25,710 | +0.06% | 1.3천 |
|---|
| 2026.01.23 | ₩25,480 | ₩25,755 | ₩25,480 | ₩25,755 | +1.08% | 3.8천 |
|---|
| 2026.01.22 | ₩24,998 | ₩25,313 | ₩24,819 | ₩25,192 | +0.78% | 6천 |
|---|
| 2026.01.21 | ₩24,782 | ₩24,944 | ₩24,354 | ₩24,873 | +0.37% | 8.5천 |
|---|
| 2026.01.20 | ₩25,105 | ₩25,239 | ₩24,846 | ₩24,846 | -1.03% | 2.2천 |
|---|
| 2026.01.16 | ₩25,547 | ₩25,805 | ₩25,547 | ₩25,805 | +1.01% | 1.4천 |
|---|
| 2026.01.15 | ₩26,044 | ₩26,272 | ₩25,951 | ₩25,951 | -0.36% | 3.9천 |
|---|
| 2026.01.14 | ₩26,701 | ₩26,701 | ₩25,944 | ₩25,944 | -2.83% | 3.3천 |
|---|
| 2026.01.13 | ₩27,002 | ₩27,023 | ₩26,734 | ₩26,734 | -0.99% | 3.3천 |
|---|
| 2026.01.12 | ₩27,069 | ₩27,318 | ₩27,009 | ₩27,071 | +0.00% | 9.7천 |
|---|
| 2026.01.09 | ₩27,183 | ₩27,197 | ₩27,096 | ₩27,177 | -0.02% | 2.1천 |
|---|
| 2026.01.08 | ₩27,318 | ₩27,411 | ₩27,291 | ₩27,365 | +0.17% | 3.2천 |
|---|
| 2026.01.07 | ₩27,291 | ₩27,318 | ₩27,291 | ₩27,318 | +0.10% | 600 |
|---|
| 2026.01.06 | ₩27,170 | ₩27,344 | ₩27,170 | ₩27,318 | +0.54% | 3.2천 |
|---|
| 2026.01.05 | ₩26,647 | ₩27,130 | ₩26,513 | ₩27,076 | +1.61% | 4.9천 |
|---|
| 2026.01.02 | ₩27,559 | ₩27,774 | ₩26,298 | ₩26,514 | -3.79% | 1.1만 |
|---|
| 2025.12.31 | ₩27,774 | ₩27,774 | ₩27,639 | ₩27,643 | -0.47% | 3.3천 |
|---|
| 2025.12.30 | ₩27,599 | ₩27,767 | ₩27,599 | ₩27,767 | +0.61% | 1.7천 |
|---|
| 2025.12.29 | ₩27,599 | ₩27,599 | ₩27,425 | ₩27,593 | -0.02% | 3.3천 |
|---|
| 2025.12.26 | ₩27,702 | ₩27,774 | ₩27,702 | ₩27,733 | +0.11% | 700 |
|---|
| 2025.12.24 | ₩27,934 | ₩27,955 | ₩27,934 | ₩27,955 | +0.07% | 8.5천 |
|---|
| 2025.12.23 | ₩27,639 | ₩27,934 | ₩27,639 | ₩27,912 | +0.98% | 4.9천 |
|---|
| 2025.12.22 | ₩27,425 | ₩27,599 | ₩27,344 | ₩27,599 | +0.64% | 4.2천 |
|---|
| 2025.12.19 | ₩27,277 | ₩27,532 | ₩27,275 | ₩27,452 | +0.64% | 6.1천 |
|---|
| 2025.12.18 | ₩27,210 | ₩27,438 | ₩27,210 | ₩27,407 | +0.72% | 1.4천 |
|---|
| 2025.12.17 | ₩27,129 | ₩27,129 | ₩26,622 | ₩26,622 | -1.87% | 5.4천 |
|---|
| 2025.12.16 | ₩26,702 | ₩26,846 | ₩26,702 | ₩26,846 | +0.54% | 1.5천 |
|---|
| 2025.12.15 | ₩27,157 | ₩27,157 | ₩26,660 | ₩26,740 | -1.54% | 1만 |
|---|
| 2025.12.12 | ₩27,747 | ₩27,747 | ₩27,197 | ₩27,324 | -1.52% | 2.2천 |
|---|
| 2025.12.11 | ₩28,162 | ₩28,162 | ₩27,934 | ₩28,098 | -0.23% | 3천 |
|---|
| 2025.12.10 | ₩28,095 | ₩28,230 | ₩28,026 | ₩28,149 | +0.19% | 2.7천 |
|---|
| 2025.12.09 | ₩27,519 | ₩27,806 | ₩27,371 | ₩27,727 | +0.76% | 3.2천 |
|---|
| 2025.12.08 | ₩27,713 | ₩27,713 | ₩27,448 | ₩27,448 | -0.96% | 3천 |
|---|
| 2025.12.05 | ₩27,975 | ₩28,082 | ₩27,760 | ₩27,829 | -0.52% | 5.3천 |
|---|
| 2025.12.04 | ₩28,095 | ₩28,739 | ₩27,639 | ₩27,930 | -0.59% | 5.2천 |
|---|
| 2025.12.03 | ₩28,498 | ₩28,498 | ₩28,109 | ₩28,423 | -0.26% | 8.6천 |
|---|
| 2025.12.02 | ₩28,645 | ₩28,699 | ₩28,561 | ₩28,561 | -0.29% | 3.3천 |
|---|
| 2025.12.01 | ₩28,256 | ₩28,525 | ₩28,256 | ₩28,393 | +0.48% | 5.8천 |
|---|
| 2025.11.28 | ₩28,337 | ₩28,404 | ₩28,230 | ₩28,350 | +0.05% | 4.6천 |
|---|
| 2025.11.26 | ₩28,484 | ₩28,605 | ₩28,484 | ₩28,545 | +0.21% | 2.1천 |
|---|
| 2025.11.25 | ₩28,270 | ₩28,551 | ₩28,270 | ₩28,545 | +0.97% | 2.7천 |
|---|
| 2025.11.24 | ₩28,015 | ₩28,335 | ₩28,015 | ₩28,335 | +1.14% | 2.7천 |
|---|
| 2025.11.21 | ₩27,934 | ₩28,055 | ₩27,854 | ₩27,936 | +0.00% | 4.4천 |
|---|
| 2025.11.20 | ₩29,396 | ₩29,396 | ₩28,243 | ₩28,270 | -3.83% | 6.6천 |
|---|
| 2025.11.19 | ₩28,659 | ₩28,846 | ₩28,551 | ₩28,833 | +0.61% | 6.8천 |
|---|
| 2025.11.18 | ₩29,678 | ₩29,778 | ₩28,971 | ₩28,971 | -2.38% | 5.4천 |
|---|
| 2025.11.17 | ₩30,147 | ₩30,228 | ₩29,799 | ₩30,196 | +0.16% | 5.8천 |
|---|
| 2025.11.14 | ₩30,670 | ₩31,166 | ₩30,378 | ₩30,378 | -0.95% | 3.1천 |
|---|
| 2025.11.13 | ₩32,682 | ₩32,682 | ₩31,488 | ₩31,546 | -3.48% | 4.6천 |
|---|
| 2025.11.12 | ₩33,077 | ₩33,077 | ₩32,199 | ₩32,668 | -1.24% | 3.6천 |
|---|
| 2025.11.11 | ₩32,947 | ₩33,084 | ₩32,883 | ₩33,037 | +0.27% | 3.7천 |
|---|
| 2025.11.10 | ₩32,440 | ₩32,935 | ₩32,440 | ₩32,896 | +1.41% | 2.1천 |
|---|
| 2025.11.07 | ₩31,421 | ₩32,475 | ₩31,032 | ₩32,475 | +3.35% | 3천 |
|---|
| 2025.11.06 | ₩32,923 | ₩32,923 | ₩32,172 | ₩32,254 | -2.03% | 3.7천 |
|---|
| 2025.11.05 | ₩32,622 | ₩32,922 | ₩32,622 | ₩32,883 | +0.80% | 4.2천 |
|---|
| 2025.11.04 | ₩32,856 | ₩32,937 | ₩32,736 | ₩32,742 | -0.35% | 6.6천 |
|---|
| 2025.11.03 | ₩32,840 | ₩32,950 | ₩32,840 | ₩32,890 | +0.15% | 7.4천 |
|---|
| 2025.10.31 | ₩32,183 | ₩32,266 | ₩32,132 | ₩32,233 | +0.15% | 7.1천 |
|---|
| 2025.10.30 | ₩31,944 | ₩32,139 | ₩31,689 | ₩31,706 | -0.75% | 7.4천 |
|---|
| 2025.10.29 | ₩32,090 | ₩32,251 | ₩32,053 | ₩32,179 | +0.28% | 4.1천 |
|---|
| 2025.10.28 | ₩31,806 | ₩32,145 | ₩31,806 | ₩32,003 | +0.62% | 6.2천 |
|---|
| 2025.10.27 | ₩31,803 | ₩31,877 | ₩31,716 | ₩31,813 | +0.03% | 4.1천 |
|---|
| 2025.10.24 | ₩31,193 | ₩31,327 | ₩31,193 | ₩31,280 | +0.28% | 9.6천 |
|---|
| 2025.10.23 | ₩31,408 | ₩31,515 | ₩31,271 | ₩31,468 | +0.19% | 6.1천 |
|---|
| 2025.10.22 | ₩31,107 | ₩31,247 | ₩31,099 | ₩31,133 | +0.08% | 8.3천 |
|---|
| 2025.10.21 | ₩31,106 | ₩31,327 | ₩31,106 | ₩31,307 | +0.65% | 7.1천 |
|---|
| 2025.10.20 | ₩30,845 | ₩30,906 | ₩30,587 | ₩30,905 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩31,166 | ₩31,166 | ₩30,216 | ₩30,788 | -1.21% | 4.2만 |
|---|
| 2025.10.16 | ₩31,569 | ₩31,663 | ₩30,918 | ₩31,175 | -1.25% | 2.6만 |
|---|
| 2025.10.15 | ₩31,368 | ₩31,408 | ₩31,101 | ₩31,199 | -0.54% | 1.8천 |
|---|
| 2025.10.14 | ₩31,327 | ₩31,529 | ₩31,153 | ₩31,224 | -0.33% | 1.7천 |
|---|
| 2025.10.13 | ₩31,126 | ₩31,549 | ₩31,126 | ₩31,549 | +1.36% | 900 |
|---|
| 2025.10.10 | ₩31,904 | ₩31,904 | ₩30,680 | ₩30,680 | -3.84% | 4.5천 |
|---|