시장 데이터를 불러오는 중
전체 종목
GraniteShares Nasdaq Select Disruptors ETF 과거 주가
GraniteShares Nasdaq Select Disruptors ETF · DRUP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares Nasdaq Select Disruptors ETF · DRUP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,231 | ₩98,231 | ₩98,231 | ₩98,231 | 0.00% | 100 |
| 2026.10.08 | ₩95,793 | ₩96,125 | ₩95,645 | ₩96,125 | +0.35% | 1.4천 |
| 2026.10.07 | ₩96,553 | ₩96,553 | ₩96,553 | ₩96,553 | 0.00% | 100 |
| 2026.10.06 | ₩96,926 | ₩96,926 | ₩96,926 | ₩96,926 | 0.00% | 100 |
| 2026.10.05 | ₩96,296 | ₩96,296 | ₩96,296 | ₩96,296 | 0.00% | 100 |
| 2026.10.02 | ₩95,236 | ₩95,267 | ₩95,236 | ₩95,267 | +0.03% | 300 |
| 2026.10.01 | ₩94,975 | ₩95,095 | ₩94,975 | ₩95,095 | +0.13% | 800 |
| 2026.09.30 | ₩95,940 | ₩95,940 | ₩95,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,068 |
| -0.91% |
| 1.1천 |
| 2026.09.29 | ₩94,559 | ₩94,747 | ₩94,559 | ₩94,747 | +0.20% | 500 |
|---|
| 2026.09.28 | ₩94,398 | ₩95,209 | ₩94,398 | ₩94,842 | +0.47% | 1.4천 |
|---|
| 2026.09.25 | ₩96,148 | ₩96,148 | ₩95,554 | ₩95,554 | -0.62% | 500 |
|---|
| 2026.09.24 | ₩95,310 | ₩96,073 | ₩95,310 | ₩96,073 | +0.80% | 400 |
|---|
| 2026.09.23 | ₩95,317 | ₩95,317 | ₩95,317 | ₩95,317 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩95,245 | ₩95,245 | ₩95,245 | ₩95,245 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩94,351 | ₩95,270 | ₩94,351 | ₩95,223 | +0.92% | 1.1천 |
|---|
| 2026.09.18 | ₩92,601 | ₩93,204 | ₩92,601 | ₩92,743 | +0.15% | 4.2천 |
|---|
| 2026.09.17 | ₩93,882 | ₩93,882 | ₩93,882 | ₩93,882 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩93,271 | ₩93,271 | ₩92,735 | ₩92,779 | -0.53% | 1.2천 |
|---|
| 2026.09.15 | ₩92,762 | ₩92,824 | ₩92,762 | ₩92,824 | +0.07% | 300 |
|---|
| 2026.09.14 | ₩91,997 | ₩93,293 | ₩91,997 | ₩93,293 | +1.41% | 2.9만 |
|---|
| 2026.09.11 | ₩90,911 | ₩90,951 | ₩90,898 | ₩90,906 | -0.01% | 1.7천 |
|---|
| 2026.09.10 | ₩90,361 | ₩90,420 | ₩90,361 | ₩90,420 | +0.07% | 800 |
|---|
| 2026.09.09 | ₩91,005 | ₩91,193 | ₩90,939 | ₩90,939 | -0.07% | 1.4천 |
|---|
| 2026.09.08 | ₩90,978 | ₩90,978 | ₩90,821 | ₩90,821 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩93,151 | ₩93,151 | ₩92,279 | ₩92,329 | -0.88% | 600 |
|---|
| 2026.09.03 | ₩93,285 | ₩93,817 | ₩93,285 | ₩93,817 | +0.57% | 500 |
|---|
| 2026.09.02 | ₩92,668 | ₩92,668 | ₩91,905 | ₩91,905 | -0.82% | 4.1천 |
|---|
| 2026.09.01 | ₩93,969 | ₩93,969 | ₩92,815 | ₩92,869 | -1.17% | 5.5천 |
|---|
| 2026.08.31 | ₩94,250 | ₩94,662 | ₩94,183 | ₩94,662 | +0.44% | 400 |
|---|
| 2026.08.28 | ₩94,519 | ₩94,654 | ₩94,130 | ₩94,654 | +0.14% | 400 |
|---|
| 2026.08.27 | ₩93,191 | ₩95,203 | ₩93,097 | ₩94,840 | +1.77% | 5.2천 |
|---|
| 2026.08.26 | ₩92,369 | ₩92,369 | ₩92,369 | ₩92,369 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩92,142 | ₩92,142 | ₩92,142 | ₩92,142 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩92,145 | ₩92,148 | ₩92,145 | ₩92,148 | +0.00% | 200 |
|---|
| 2026.08.21 | ₩92,683 | ₩92,683 | ₩92,683 | ₩92,683 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩91,367 | ₩91,371 | ₩91,367 | ₩91,371 | +0.00% | 200 |
|---|
| 2026.08.19 | ₩92,708 | ₩92,889 | ₩92,601 | ₩92,889 | +0.20% | 900 |
|---|
| 2026.08.18 | ₩92,091 | ₩92,118 | ₩92,054 | ₩92,054 | -0.04% | 400 |
|---|
| 2026.08.17 | ₩92,950 | ₩92,963 | ₩91,921 | ₩91,921 | -1.11% | 500 |
|---|
| 2026.08.14 | ₩94,814 | ₩94,827 | ₩93,200 | ₩93,200 | -1.70% | 1.4천 |
|---|
| 2026.08.13 | ₩94,398 | ₩94,712 | ₩94,036 | ₩94,712 | +0.33% | 600 |
|---|
| 2026.08.12 | ₩93,660 | ₩93,660 | ₩93,392 | ₩93,487 | -0.18% | 700 |
|---|
| 2026.08.11 | ₩94,277 | ₩94,277 | ₩93,714 | ₩93,853 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩94,157 | ₩94,237 | ₩94,157 | ₩94,237 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩92,252 | ₩92,291 | ₩91,904 | ₩92,291 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩90,600 | ₩90,600 | ₩90,600 | ₩90,600 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩90,884 | ₩90,884 | ₩90,871 | ₩90,879 | -0.01% | 1.4천 |
|---|
| 2026.08.04 | ₩90,925 | ₩91,233 | ₩90,925 | ₩91,233 | +0.34% | 1.1천 |
|---|
| 2026.08.03 | ₩89,083 | ₩89,083 | ₩89,083 | ₩89,083 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩86,905 | ₩86,905 | ₩86,905 | ₩86,905 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩84,420 | ₩85,375 | ₩84,420 | ₩85,375 | +1.13% | 700 |
|---|
| 2026.07.29 | ₩85,118 | ₩85,124 | ₩85,118 | ₩85,124 | +0.01% | 400 |
|---|
| 2026.07.28 | ₩84,018 | ₩84,972 | ₩84,018 | ₩84,972 | +1.13% | 400 |
|---|
| 2026.07.27 | ₩83,254 | ₩83,806 | ₩83,254 | ₩83,806 | +0.66% | 3.3천 |
|---|
| 2026.07.24 | ₩82,301 | ₩82,462 | ₩82,293 | ₩82,293 | -0.01% | 1.9천 |
|---|
| 2026.07.23 | ₩81,597 | ₩81,604 | ₩81,597 | ₩81,604 | +0.01% | 400 |
|---|
| 2026.07.22 | ₩83,240 | ₩83,279 | ₩82,824 | ₩82,824 | -0.50% | 1.7천 |
|---|
| 2026.07.21 | ₩84,541 | ₩84,541 | ₩84,436 | ₩84,436 | -0.12% | 1.6천 |
|---|
| 2026.07.20 | ₩85,232 | ₩85,232 | ₩85,043 | ₩85,043 | -0.22% | 300 |
|---|
| 2026.07.17 | ₩85,118 | ₩85,118 | ₩84,742 | ₩84,997 | -0.14% | 600 |
|---|
| 2026.07.16 | ₩85,761 | ₩86,191 | ₩85,761 | ₩85,933 | +0.20% | 300 |
|---|
| 2026.07.15 | ₩86,331 | ₩86,331 | ₩86,010 | ₩86,010 | -0.37% | 500 |
|---|
| 2026.07.14 | ₩85,896 | ₩85,964 | ₩85,896 | ₩85,964 | +0.08% | 400 |
|---|
| 2026.07.13 | ₩85,238 | ₩86,165 | ₩85,238 | ₩86,165 | +1.09% | 100 |
|---|
| 2026.07.10 | ₩87,143 | ₩87,143 | ₩86,150 | ₩86,270 | -1.00% | 3.5천 |
|---|
| 2026.07.09 | ₩86,763 | ₩86,763 | ₩86,763 | ₩86,763 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩85,815 | ₩86,026 | ₩85,802 | ₩86,026 | +0.25% | 700 |
|---|
| 2026.07.07 | ₩87,102 | ₩87,518 | ₩86,982 | ₩86,982 | -0.14% | 3.1천 |
|---|
| 2026.07.06 | ₩86,419 | ₩86,451 | ₩86,419 | ₩86,451 | +0.04% | 800 |
|---|
| 2026.07.02 | ₩85,574 | ₩85,574 | ₩85,171 | ₩85,495 | -0.09% | 1.6천 |
|---|
| 2026.07.01 | ₩85,037 | ₩85,037 | ₩84,946 | ₩84,946 | -0.11% | 1천 |
|---|
| 2026.06.30 | ₩83,234 | ₩83,309 | ₩83,234 | ₩83,309 | +0.09% | 100 |
|---|
| 2026.06.29 | ₩82,945 | ₩82,999 | ₩82,905 | ₩82,979 | +0.04% | 2.3천 |
|---|
| 2026.06.26 | ₩81,564 | ₩81,564 | ₩81,544 | ₩81,544 | -0.02% | 700 |
|---|
| 2026.06.25 | ₩79,807 | ₩79,807 | ₩79,481 | ₩79,481 | -0.41% | 300 |
|---|
| 2026.06.24 | ₩80,209 | ₩80,922 | ₩80,035 | ₩80,038 | -0.21% | 1.3천 |
|---|
| 2026.06.23 | ₩79,740 | ₩80,317 | ₩79,740 | ₩80,303 | +0.71% | 800 |
|---|
| 2026.06.22 | ₩81,054 | ₩81,054 | ₩79,485 | ₩79,894 | -1.43% | 900 |
|---|
| 2026.06.18 | ₩81,403 | ₩81,403 | ₩80,156 | ₩81,176 | -0.28% | 1.5천 |
|---|
| 2026.06.17 | ₩82,529 | ₩82,556 | ₩80,947 | ₩80,947 | -1.92% | 600 |
|---|
| 2026.06.16 | ₩82,704 | ₩83,050 | ₩82,704 | ₩82,918 | +0.26% | 1.5천 |
|---|
| 2026.06.15 | ₩82,932 | ₩83,669 | ₩82,932 | ₩83,455 | +0.63% | 3.6천 |
|---|
| 2026.06.12 | ₩81,792 | ₩82,084 | ₩81,792 | ₩82,084 | +0.36% | 400 |
|---|
| 2026.06.11 | ₩82,073 | ₩82,598 | ₩82,073 | ₩82,598 | +0.64% | 300 |
|---|
| 2026.06.10 | ₩83,160 | ₩83,160 | ₩82,458 | ₩82,458 | -0.84% | 300 |
|---|
| 2026.06.09 | ₩85,252 | ₩85,252 | ₩83,504 | ₩83,504 | -2.05% | 900 |
|---|
| 2026.06.08 | ₩84,568 | ₩84,702 | ₩84,444 | ₩84,444 | -0.15% | 900 |
|---|
| 2026.06.05 | ₩86,486 | ₩86,486 | ₩85,010 | ₩85,139 | -1.56% | 6.1천 |
|---|
| 2026.06.04 | ₩87,156 | ₩88,149 | ₩87,143 | ₩87,639 | +0.55% | 3천 |
|---|
| 2026.06.03 | ₩87,880 | ₩87,880 | ₩86,506 | ₩86,652 | -1.40% | 1.4천 |
|---|
| 2026.06.02 | ₩87,800 | ₩88,662 | ₩87,786 | ₩88,662 | +0.98% | 1.6천 |
|---|
| 2026.06.01 | ₩88,604 | ₩90,971 | ₩88,430 | ₩90,852 | +2.54% | 3.6천 |
|---|
| 2026.05.29 | ₩87,062 | ₩87,571 | ₩87,062 | ₩87,571 | +0.58% | 3.4천 |
|---|
| 2026.05.28 | ₩84,420 | ₩84,970 | ₩84,420 | ₩84,839 | +0.50% | 2.4천 |
|---|
| 2026.05.27 | ₩83,562 | ₩83,562 | ₩82,786 | ₩82,786 | -0.93% | 800 |
|---|
| 2026.05.26 | ₩83,817 | ₩84,139 | ₩83,267 | ₩83,916 | +0.12% | 8.8천 |
|---|
| 2026.05.22 | ₩83,267 | ₩83,727 | ₩83,267 | ₩83,727 | +0.55% | 1.6천 |
|---|
| 2026.05.21 | ₩82,288 | ₩82,708 | ₩82,073 | ₩82,708 | +0.51% | 700 |
|---|
| 2026.05.20 | ₩81,738 | ₩82,808 | ₩81,309 | ₩82,808 | +1.31% | 800 |
|---|
| 2026.05.19 | ₩82,905 | ₩83,549 | ₩82,205 | ₩82,205 | -0.84% | 800 |
|---|
| 2026.05.18 | ₩81,215 | ₩82,556 | ₩81,215 | ₩82,521 | +1.61% | 1.1천 |
|---|
| 2026.05.15 | ₩80,604 | ₩81,752 | ₩80,604 | ₩81,333 | +0.91% | 1.3천 |
|---|
| 2026.05.14 | ₩79,968 | ₩80,960 | ₩79,968 | ₩80,746 | +0.97% | 1.7천 |
|---|
| 2026.05.13 | ₩79,291 | ₩80,075 | ₩79,257 | ₩80,075 | +0.99% | 1.6천 |
|---|
| 2026.05.12 | ₩79,566 | ₩79,700 | ₩79,566 | ₩79,630 | +0.08% | 2.1천 |
|---|
| 2026.05.11 | ₩79,901 | ₩80,390 | ₩79,525 | ₩79,800 | -0.13% | 6.4천 |
|---|
| 2026.05.08 | ₩80,303 | ₩80,479 | ₩79,458 | ₩80,479 | +0.22% | 3.6천 |
|---|
| 2026.05.07 | ₩80,558 | ₩81,819 | ₩80,558 | ₩81,339 | +0.97% | 2.9천 |
|---|
| 2026.05.06 | ₩79,432 | ₩79,660 | ₩79,096 | ₩79,299 | -0.17% | 1.7만 |
|---|
| 2026.05.05 | ₩79,579 | ₩79,579 | ₩78,842 | ₩79,499 | -0.10% | 2.9천 |
|---|
| 2026.05.04 | ₩79,292 | ₩79,292 | ₩79,292 | ₩79,292 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩78,171 | ₩78,694 | ₩77,930 | ₩78,687 | +0.66% | 1.3천 |
|---|
| 2026.04.30 | ₩77,031 | ₩77,192 | ₩76,589 | ₩77,192 | +0.21% | 8.1천 |
|---|
| 2026.04.29 | ₩76,656 | ₩77,125 | ₩76,656 | ₩77,125 | +0.61% | 500 |
|---|
| 2026.04.28 | ₩77,903 | ₩77,903 | ₩77,467 | ₩77,467 | -0.56% | 900 |
|---|
| 2026.04.27 | ₩77,863 | ₩78,225 | ₩77,755 | ₩77,900 | +0.05% | 3.2천 |
|---|
| 2026.04.24 | ₩76,696 | ₩77,621 | ₩76,696 | ₩77,621 | +1.21% | 4.7천 |
|---|
| 2026.04.23 | ₩76,723 | ₩76,863 | ₩76,656 | ₩76,656 | -0.09% | 900 |
|---|
| 2026.04.22 | ₩79,432 | ₩79,432 | ₩79,429 | ₩79,429 | -0.00% | 400 |
|---|
| 2026.04.21 | ₩79,029 | ₩79,029 | ₩77,999 | ₩77,999 | -1.30% | 5.1천 |
|---|
| 2026.04.20 | ₩77,903 | ₩78,292 | ₩77,609 | ₩78,128 | +0.29% | 2.4천 |
|---|
| 2026.04.17 | ₩77,702 | ₩78,171 | ₩77,702 | ₩77,926 | +0.29% | 1.7천 |
|---|
| 2026.04.16 | ₩77,360 | ₩77,360 | ₩76,951 | ₩77,020 | -0.44% | 1.2천 |
|---|
| 2026.04.15 | ₩75,167 | ₩76,495 | ₩75,167 | ₩76,475 | +1.74% | 4.8천 |
|---|
| 2026.04.14 | ₩74,242 | ₩74,865 | ₩74,242 | ₩74,506 | +0.36% | 3.2천 |
|---|
| 2026.04.13 | ₩73,236 | ₩73,593 | ₩73,236 | ₩73,593 | +0.49% | 400 |
|---|
| 2026.04.10 | ₩71,720 | ₩71,720 | ₩71,187 | ₩71,187 | -0.74% | 300 |
|---|
| 2026.04.09 | ₩74,751 | ₩74,751 | ₩72,807 | ₩72,997 | -2.35% | 600 |
|---|
| 2026.04.08 | ₩76,468 | ₩76,468 | ₩74,845 | ₩74,845 | -2.12% | 2.1천 |
|---|
| 2026.04.07 | ₩73,678 | ₩74,175 | ₩73,678 | ₩74,175 | +0.67% | 900 |
|---|
| 2026.04.06 | ₩74,671 | ₩74,671 | ₩73,880 | ₩74,124 | -0.73% | 2.7천 |
|---|
| 2026.04.02 | ₩73,115 | ₩73,921 | ₩73,115 | ₩73,921 | +1.10% | 900 |
|---|
| 2026.04.01 | ₩73,772 | ₩73,894 | ₩73,772 | ₩73,894 | +0.17% | 200 |
|---|
| 2026.03.31 | ₩72,357 | ₩73,403 | ₩72,351 | ₩73,403 | +1.45% | 3.8천 |
|---|
| 2026.03.30 | ₩71,787 | ₩71,787 | ₩71,231 | ₩71,305 | -0.67% | 400 |
|---|
| 2026.03.27 | ₩72,337 | ₩72,337 | ₩70,853 | ₩70,853 | -2.05% | 300 |
|---|
| 2026.03.26 | ₩74,537 | ₩74,537 | ₩73,303 | ₩73,303 | -1.66% | 6.1천 |
|---|
| 2026.03.25 | ₩74,999 | ₩74,999 | ₩74,262 | ₩74,262 | -0.98% | 1.4천 |
|---|
| 2026.03.24 | ₩75,945 | ₩75,945 | ₩74,145 | ₩74,145 | -2.37% | 1.7천 |
|---|
| 2026.03.23 | ₩76,843 | ₩76,843 | ₩76,656 | ₩76,656 | -0.24% | 2.9천 |
|---|
| 2026.03.20 | ₩75,489 | ₩75,730 | ₩75,489 | ₩75,730 | +0.32% | 200 |
|---|
| 2026.03.19 | ₩76,897 | ₩77,020 | ₩76,897 | ₩77,020 | +0.16% | 500 |
|---|
| 2026.03.18 | ₩77,487 | ₩77,487 | ₩77,297 | ₩77,297 | -0.25% | 300 |
|---|
| 2026.03.17 | ₩78,318 | ₩78,318 | ₩78,032 | ₩78,032 | -0.37% | 1.1천 |
|---|
| 2026.03.16 | ₩77,817 | ₩77,817 | ₩77,817 | ₩77,817 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩76,884 | ₩77,125 | ₩76,884 | ₩77,042 | +0.21% | 1.5천 |
|---|
| 2026.03.12 | ₩77,809 | ₩77,938 | ₩77,751 | ₩77,751 | -0.07% | 1천 |
|---|
| 2026.03.11 | ₩78,292 | ₩78,801 | ₩78,292 | ₩78,801 | +0.65% | 1.3천 |
|---|
| 2026.03.10 | ₩80,250 | ₩80,250 | ₩79,087 | ₩79,087 | -1.45% | 400 |
|---|
| 2026.03.09 | ₩78,909 | ₩80,038 | ₩78,909 | ₩80,038 | +1.43% | 1.4천 |
|---|
| 2026.03.06 | ₩79,566 | ₩79,794 | ₩79,566 | ₩79,780 | +0.27% | 700 |
|---|
| 2026.03.05 | ₩79,633 | ₩79,914 | ₩79,445 | ₩79,914 | +0.35% | 600 |
|---|
| 2026.03.04 | ₩79,458 | ₩79,552 | ₩79,217 | ₩79,217 | -0.30% | 3.6천 |
|---|
| 2026.03.03 | ₩77,782 | ₩78,573 | ₩77,782 | ₩78,573 | +1.02% | 1.4천 |
|---|
| 2026.03.02 | ₩78,117 | ₩78,596 | ₩77,889 | ₩78,439 | +0.41% | 3.6천 |
|---|
| 2026.02.27 | ₩76,964 | ₩78,076 | ₩76,964 | ₩78,076 | +1.44% | 200 |
|---|
| 2026.02.26 | ₩78,466 | ₩78,466 | ₩78,466 | ₩78,466 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩77,205 | ₩77,449 | ₩77,205 | ₩77,449 | +0.32% | 400 |
|---|
| 2026.02.24 | ₩75,683 | ₩76,315 | ₩75,542 | ₩75,972 | +0.38% | 2.4천 |
|---|
| 2026.02.23 | ₩77,259 | ₩77,259 | ₩75,231 | ₩75,231 | -2.62% | 1.1천 |
|---|
| 2026.02.20 | ₩77,648 | ₩77,675 | ₩77,547 | ₩77,625 | -0.03% | 900 |
|---|
| 2026.02.19 | ₩77,554 | ₩77,762 | ₩77,554 | ₩77,762 | +0.27% | 4천 |
|---|
| 2026.02.18 | ₩76,857 | ₩78,091 | ₩76,857 | ₩77,993 | +1.48% | 4.7천 |
|---|
| 2026.02.17 | ₩77,302 | ₩77,302 | ₩77,302 | ₩77,302 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩78,345 | ₩78,345 | ₩78,064 | ₩78,064 | -0.36% | 2천 |
|---|
| 2026.02.12 | ₩77,246 | ₩77,246 | ₩77,246 | ₩77,246 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩77,822 | ₩78,292 | ₩77,728 | ₩78,280 | +0.59% | 1.2천 |
|---|
| 2026.02.10 | ₩80,397 | ₩80,397 | ₩79,499 | ₩79,503 | -1.11% | 3천 |
|---|
| 2026.02.09 | ₩78,023 | ₩79,606 | ₩78,023 | ₩79,399 | +1.76% | 4천 |
|---|
| 2026.02.06 | ₩77,441 | ₩78,286 | ₩77,441 | ₩78,286 | +1.09% | 1.1천 |
|---|
| 2026.02.05 | ₩77,749 | ₩78,560 | ₩77,136 | ₩77,136 | -0.79% | 1.8천 |
|---|
| 2026.02.04 | ₩79,630 | ₩79,630 | ₩79,630 | ₩79,630 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩80,974 | ₩80,974 | ₩80,031 | ₩80,031 | -1.16% | 1.4천 |
|---|
| 2026.02.02 | ₩83,508 | ₩83,799 | ₩83,161 | ₩83,161 | -0.42% | 3천 |
|---|
| 2026.01.30 | ₩83,547 | ₩83,589 | ₩83,173 | ₩83,224 | -0.39% | 3.7천 |
|---|
| 2026.01.29 | ₩85,748 | ₩85,748 | ₩83,227 | ₩84,022 | -2.01% | 4.5천 |
|---|
| 2026.01.28 | ₩87,156 | ₩87,156 | ₩86,566 | ₩86,566 | -0.68% | 2.3천 |
|---|
| 2026.01.27 | ₩87,934 | ₩87,934 | ₩87,215 | ₩87,215 | -0.82% | 800 |
|---|
| 2026.01.26 | ₩87,666 | ₩87,666 | ₩87,533 | ₩87,533 | -0.15% | 200 |
|---|
| 2026.01.23 | ₩86,625 | ₩86,625 | ₩86,625 | ₩86,625 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩86,427 | ₩86,427 | ₩86,427 | ₩86,427 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩84,742 | ₩85,480 | ₩84,742 | ₩85,017 | +0.32% | 900 |
|---|
| 2026.01.20 | ₩84,689 | ₩85,151 | ₩84,568 | ₩84,568 | -0.14% | 2.1천 |
|---|
| 2026.01.16 | ₩86,747 | ₩86,834 | ₩86,286 | ₩86,286 | -0.53% | 800 |
|---|
| 2026.01.15 | ₩87,120 | ₩87,120 | ₩86,661 | ₩86,661 | -0.53% | 500 |
|---|
| 2026.01.14 | ₩87,902 | ₩87,902 | ₩87,304 | ₩87,517 | -0.44% | 1.6천 |
|---|
| 2026.01.13 | ₩88,672 | ₩88,832 | ₩88,672 | ₩88,832 | +0.18% | 200 |
|---|
| 2026.01.12 | ₩89,583 | ₩89,853 | ₩89,570 | ₩89,853 | +0.30% | 5.1천 |
|---|
| 2026.01.09 | ₩90,254 | ₩90,308 | ₩90,166 | ₩90,166 | -0.10% | 5.8천 |
|---|
| 2026.01.08 | ₩90,469 | ₩90,469 | ₩90,226 | ₩90,226 | -0.27% | 600 |
|---|
| 2026.01.07 | ₩91,139 | ₩91,836 | ₩91,045 | ₩91,613 | +0.52% | 1.4천 |
|---|
| 2026.01.06 | ₩89,431 | ₩90,479 | ₩89,423 | ₩90,479 | +1.17% | 2.5천 |
|---|
| 2026.01.05 | ₩89,107 | ₩89,107 | ₩88,810 | ₩88,810 | -0.33% | 7천 |
|---|
| 2026.01.02 | ₩88,283 | ₩88,283 | ₩87,835 | ₩88,210 | -0.08% | 5.2천 |
|---|
| 2025.12.31 | ₩89,919 | ₩89,919 | ₩89,554 | ₩89,554 | -0.41% | 1천 |
|---|
| 2025.12.30 | ₩90,241 | ₩90,455 | ₩90,241 | ₩90,314 | +0.08% | 1.9천 |
|---|
| 2025.12.29 | ₩90,616 | ₩90,616 | ₩90,294 | ₩90,430 | -0.21% | 500 |
|---|
| 2025.12.26 | ₩90,656 | ₩90,764 | ₩90,616 | ₩90,764 | +0.12% | 1.6천 |
|---|
| 2025.12.24 | ₩90,595 | ₩90,741 | ₩90,595 | ₩90,741 | +0.16% | 500 |
|---|
| 2025.12.23 | ₩90,475 | ₩91,045 | ₩90,475 | ₩90,970 | +0.55% | 1.5천 |
|---|
| 2025.12.22 | ₩90,817 | ₩90,817 | ₩90,348 | ₩90,348 | -0.52% | 1.7천 |
|---|
| 2025.12.19 | ₩89,972 | ₩90,348 | ₩89,972 | ₩90,282 | +0.34% | 700 |
|---|
| 2025.12.18 | ₩89,664 | ₩89,664 | ₩89,248 | ₩89,342 | -0.36% | 2천 |
|---|
| 2025.12.17 | ₩89,315 | ₩89,315 | ₩88,166 | ₩88,166 | -1.29% | 600 |
|---|
| 2025.12.16 | ₩89,457 | ₩89,457 | ₩89,457 | ₩89,457 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩89,168 | ₩89,195 | ₩89,087 | ₩89,087 | -0.09% | 800 |
|---|
| 2025.12.12 | ₩91,233 | ₩91,233 | ₩89,557 | ₩89,946 | -1.41% | 2.8천 |
|---|
| 2025.12.11 | ₩91,421 | ₩91,547 | ₩91,421 | ₩91,547 | +0.14% | 500 |
|---|
| 2025.12.10 | ₩90,958 | ₩91,843 | ₩90,958 | ₩91,692 | +0.81% | 1.1천 |
|---|
| 2025.12.09 | ₩91,126 | ₩91,381 | ₩91,126 | ₩91,175 | +0.05% | 1천 |
|---|
| 2025.12.08 | ₩91,796 | ₩91,796 | ₩91,233 | ₩91,326 | -0.51% | 300 |
|---|
| 2025.12.05 | ₩91,689 | ₩91,732 | ₩91,689 | ₩91,732 | +0.05% | 400 |
|---|
| 2025.12.04 | ₩90,906 | ₩90,929 | ₩90,804 | ₩90,929 | +0.03% | 900 |
|---|
| 2025.12.03 | ₩90,750 | ₩91,071 | ₩90,737 | ₩91,071 | +0.35% | 4.1천 |
|---|
| 2025.12.02 | ₩91,193 | ₩91,193 | ₩90,616 | ₩90,829 | -0.40% | 2.4천 |
|---|
| 2025.12.01 | ₩90,630 | ₩90,656 | ₩90,029 | ₩90,029 | -0.66% | 3.3천 |
|---|
| 2025.11.28 | ₩90,522 | ₩90,777 | ₩90,522 | ₩90,777 | +0.28% | 200 |
|---|
| 2025.11.26 | ₩90,220 | ₩90,469 | ₩90,214 | ₩90,214 | -0.01% | 800 |
|---|
| 2025.11.25 | ₩89,087 | ₩90,416 | ₩89,087 | ₩90,416 | +1.49% | 2.8천 |
|---|
| 2025.11.24 | ₩88,626 | ₩88,626 | ₩88,626 | ₩88,626 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩86,464 | ₩86,464 | ₩86,464 | ₩86,464 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩89,590 | ₩89,590 | ₩86,069 | ₩86,069 | -3.93% | 1.5천 |
|---|
| 2025.11.19 | ₩88,765 | ₩88,765 | ₩87,962 | ₩87,962 | -0.90% | 500 |
|---|
| 2025.11.18 | ₩87,853 | ₩87,894 | ₩87,717 | ₩87,717 | -0.16% | 1.3천 |
|---|
| 2025.11.17 | ₩89,154 | ₩89,154 | ₩88,336 | ₩88,389 | -0.86% | 6.3천 |
|---|
| 2025.11.14 | ₩89,327 | ₩89,327 | ₩89,327 | ₩89,327 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩89,879 | ₩89,879 | ₩89,343 | ₩89,343 | -0.60% | 1.6천 |
|---|
| 2025.11.12 | ₩91,246 | ₩91,246 | ₩90,938 | ₩91,220 | -0.03% | 3.4천 |
|---|
| 2025.11.11 | ₩91,193 | ₩91,547 | ₩91,193 | ₩91,547 | +0.39% | 1.8천 |
|---|
| 2025.11.10 | ₩90,882 | ₩91,273 | ₩90,882 | ₩91,273 | +0.43% | 800 |
|---|
| 2025.11.07 | ₩88,323 | ₩89,193 | ₩88,323 | ₩89,193 | +0.99% | 3.2천 |
|---|
| 2025.11.06 | ₩89,272 | ₩89,490 | ₩88,913 | ₩89,071 | -0.23% | 600 |
|---|
| 2025.11.05 | ₩89,651 | ₩90,360 | ₩89,651 | ₩90,135 | +0.54% | 3.2천 |
|---|
| 2025.11.04 | ₩90,576 | ₩90,777 | ₩89,767 | ₩89,767 | -0.89% | 2.1천 |
|---|
| 2025.11.03 | ₩92,199 | ₩92,199 | ₩91,072 | ₩91,708 | -0.53% | 1천 |
|---|
| 2025.10.31 | ₩91,528 | ₩91,807 | ₩91,528 | ₩91,807 | +0.30% | 300 |
|---|
| 2025.10.30 | ₩90,871 | ₩92,024 | ₩90,871 | ₩91,072 | +0.22% | 2.5천 |
|---|
| 2025.10.29 | ₩92,132 | ₩92,373 | ₩91,743 | ₩92,089 | -0.05% | 7.8천 |
|---|
| 2025.10.28 | ₩92,339 | ₩92,339 | ₩92,267 | ₩92,267 | -0.08% | 3.5천 |
|---|
| 2025.10.27 | ₩92,232 | ₩92,232 | ₩92,232 | ₩92,232 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩90,843 | ₩91,005 | ₩90,843 | ₩90,896 | +0.06% | 2.1천 |
|---|
| 2025.10.23 | ₩90,080 | ₩90,124 | ₩90,080 | ₩90,124 | +0.05% | 300 |
|---|
| 2025.10.22 | ₩89,463 | ₩89,463 | ₩89,263 | ₩89,263 | -0.22% | 400 |
|---|
| 2025.10.21 | ₩89,248 | ₩89,699 | ₩89,248 | ₩89,553 | +0.34% | 400 |
|---|
| 2025.10.20 | ₩88,993 | ₩89,243 | ₩88,993 | ₩89,243 | +0.28% | 300 |
|---|
| 2025.10.17 | ₩87,491 | ₩87,750 | ₩87,491 | ₩87,750 | +0.30% | 500 |
|---|
| 2025.10.16 | ₩86,727 | ₩88,336 | ₩86,727 | ₩87,339 | +0.71% | 400 |
|---|
| 2025.10.15 | ₩88,524 | ₩88,524 | ₩87,744 | ₩87,744 | -0.88% | 600 |
|---|
| 2025.10.14 | ₩87,223 | ₩87,957 | ₩87,223 | ₩87,471 | +0.28% | 1천 |
|---|
| 2025.10.13 | ₩87,733 | ₩88,041 | ₩87,733 | ₩88,041 | +0.35% | 900 |
|---|
| 2025.10.10 | ₩87,357 | ₩87,357 | ₩86,456 | ₩86,456 | -1.03% | 400 |
|---|