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 | ₩98,224 | ₩98,224 | ₩98,224 | ₩98,224 | 0.00% | 100 |
| 2026.10.08 | ₩95,786 | ₩96,119 | ₩95,639 | ₩96,119 | +0.35% | 1.4천 |
| 2026.10.07 | ₩96,547 | ₩96,547 | ₩96,547 | ₩96,547 | 0.00% | 100 |
| 2026.10.06 | ₩96,919 | ₩96,919 | ₩96,919 | ₩96,919 | 0.00% | 100 |
| 2026.10.05 | ₩96,289 | ₩96,289 | ₩96,289 | ₩96,289 | 0.00% | 100 |
| 2026.10.02 | ₩95,230 | ₩95,261 | ₩95,230 | ₩95,261 | +0.03% | 300 |
| 2026.10.01 | ₩94,968 | ₩95,089 | ₩94,968 | ₩95,089 | +0.13% | 800 |
| 2026.09.30 | ₩95,934 | ₩95,934 | ₩95,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,062 |
| -0.91% |
| 1.1천 |
| 2026.09.29 | ₩94,553 | ₩94,740 | ₩94,553 | ₩94,740 | +0.20% | 500 |
|---|
| 2026.09.28 | ₩94,392 | ₩95,203 | ₩94,392 | ₩94,835 | +0.47% | 1.4천 |
|---|
| 2026.09.25 | ₩96,142 | ₩96,142 | ₩95,548 | ₩95,548 | -0.62% | 500 |
|---|
| 2026.09.24 | ₩95,303 | ₩96,066 | ₩95,303 | ₩96,066 | +0.80% | 400 |
|---|
| 2026.09.23 | ₩95,310 | ₩95,310 | ₩95,310 | ₩95,310 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩95,239 | ₩95,239 | ₩95,239 | ₩95,239 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩94,345 | ₩95,263 | ₩94,345 | ₩95,216 | +0.92% | 1.1천 |
|---|
| 2026.09.18 | ₩92,595 | ₩93,198 | ₩92,595 | ₩92,737 | +0.15% | 4.2천 |
|---|
| 2026.09.17 | ₩93,875 | ₩93,875 | ₩93,875 | ₩93,875 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩93,265 | ₩93,265 | ₩92,729 | ₩92,773 | -0.53% | 1.2천 |
|---|
| 2026.09.15 | ₩92,756 | ₩92,817 | ₩92,756 | ₩92,817 | +0.07% | 300 |
|---|
| 2026.09.14 | ₩91,991 | ₩93,287 | ₩91,991 | ₩93,287 | +1.41% | 2.9만 |
|---|
| 2026.09.11 | ₩90,905 | ₩90,945 | ₩90,892 | ₩90,900 | -0.01% | 1.7천 |
|---|
| 2026.09.10 | ₩90,355 | ₩90,414 | ₩90,355 | ₩90,414 | +0.07% | 800 |
|---|
| 2026.09.09 | ₩90,999 | ₩91,187 | ₩90,933 | ₩90,933 | -0.07% | 1.4천 |
|---|
| 2026.09.08 | ₩90,972 | ₩90,972 | ₩90,815 | ₩90,815 | -0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩93,144 | ₩93,144 | ₩92,273 | ₩92,322 | -0.88% | 600 |
|---|
| 2026.09.03 | ₩93,279 | ₩93,811 | ₩93,279 | ₩93,811 | +0.57% | 500 |
|---|
| 2026.09.02 | ₩92,662 | ₩92,662 | ₩91,899 | ₩91,899 | -0.82% | 4.1천 |
|---|
| 2026.09.01 | ₩93,962 | ₩93,962 | ₩92,809 | ₩92,863 | -1.17% | 5.5천 |
|---|
| 2026.08.31 | ₩94,244 | ₩94,656 | ₩94,177 | ₩94,656 | +0.44% | 400 |
|---|
| 2026.08.28 | ₩94,512 | ₩94,648 | ₩94,123 | ₩94,648 | +0.14% | 400 |
|---|
| 2026.08.27 | ₩93,185 | ₩95,196 | ₩93,091 | ₩94,834 | +1.77% | 5.2천 |
|---|
| 2026.08.26 | ₩92,363 | ₩92,363 | ₩92,363 | ₩92,363 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩92,136 | ₩92,136 | ₩92,136 | ₩92,136 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩92,139 | ₩92,141 | ₩92,139 | ₩92,141 | +0.00% | 200 |
|---|
| 2026.08.21 | ₩92,676 | ₩92,676 | ₩92,676 | ₩92,676 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩91,361 | ₩91,365 | ₩91,361 | ₩91,365 | +0.00% | 200 |
|---|
| 2026.08.19 | ₩92,702 | ₩92,883 | ₩92,595 | ₩92,883 | +0.20% | 900 |
|---|
| 2026.08.18 | ₩92,085 | ₩92,112 | ₩92,048 | ₩92,048 | -0.04% | 400 |
|---|
| 2026.08.17 | ₩92,943 | ₩92,957 | ₩91,915 | ₩91,915 | -1.11% | 500 |
|---|
| 2026.08.14 | ₩94,807 | ₩94,821 | ₩93,194 | ₩93,194 | -1.70% | 1.4천 |
|---|
| 2026.08.13 | ₩94,392 | ₩94,705 | ₩94,030 | ₩94,705 | +0.33% | 600 |
|---|
| 2026.08.12 | ₩93,654 | ₩93,654 | ₩93,386 | ₩93,481 | -0.18% | 700 |
|---|
| 2026.08.11 | ₩94,271 | ₩94,271 | ₩93,708 | ₩93,847 | -0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩94,150 | ₩94,231 | ₩94,150 | ₩94,231 | +0.09% | 400 |
|---|
| 2026.08.07 | ₩92,246 | ₩92,285 | ₩91,897 | ₩92,285 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩90,594 | ₩90,594 | ₩90,594 | ₩90,594 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩90,878 | ₩90,878 | ₩90,865 | ₩90,873 | -0.01% | 1.4천 |
|---|
| 2026.08.04 | ₩90,918 | ₩91,227 | ₩90,918 | ₩91,227 | +0.34% | 1.1천 |
|---|
| 2026.08.03 | ₩89,077 | ₩89,077 | ₩89,077 | ₩89,077 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩86,900 | ₩86,900 | ₩86,900 | ₩86,900 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩84,415 | ₩85,369 | ₩84,415 | ₩85,369 | +1.13% | 700 |
|---|
| 2026.07.29 | ₩85,112 | ₩85,119 | ₩85,112 | ₩85,119 | +0.01% | 400 |
|---|
| 2026.07.28 | ₩84,012 | ₩84,966 | ₩84,012 | ₩84,966 | +1.13% | 400 |
|---|
| 2026.07.27 | ₩83,248 | ₩83,801 | ₩83,248 | ₩83,801 | +0.66% | 3.3천 |
|---|
| 2026.07.24 | ₩82,296 | ₩82,457 | ₩82,288 | ₩82,288 | -0.01% | 1.9천 |
|---|
| 2026.07.23 | ₩81,592 | ₩81,599 | ₩81,592 | ₩81,599 | +0.01% | 400 |
|---|
| 2026.07.22 | ₩83,235 | ₩83,274 | ₩82,819 | ₩82,819 | -0.50% | 1.7천 |
|---|
| 2026.07.21 | ₩84,535 | ₩84,535 | ₩84,431 | ₩84,431 | -0.12% | 1.6천 |
|---|
| 2026.07.20 | ₩85,226 | ₩85,226 | ₩85,037 | ₩85,037 | -0.22% | 300 |
|---|
| 2026.07.17 | ₩85,112 | ₩85,112 | ₩84,737 | ₩84,991 | -0.14% | 600 |
|---|
| 2026.07.16 | ₩85,756 | ₩86,185 | ₩85,756 | ₩85,927 | +0.20% | 300 |
|---|
| 2026.07.15 | ₩86,326 | ₩86,326 | ₩86,004 | ₩86,004 | -0.37% | 500 |
|---|
| 2026.07.14 | ₩85,890 | ₩85,958 | ₩85,890 | ₩85,958 | +0.08% | 400 |
|---|
| 2026.07.13 | ₩85,233 | ₩86,159 | ₩85,233 | ₩86,159 | +1.09% | 100 |
|---|
| 2026.07.10 | ₩87,137 | ₩87,137 | ₩86,145 | ₩86,264 | -1.00% | 3.5천 |
|---|
| 2026.07.09 | ₩86,757 | ₩86,757 | ₩86,757 | ₩86,757 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩85,809 | ₩86,020 | ₩85,796 | ₩86,020 | +0.25% | 700 |
|---|
| 2026.07.07 | ₩87,097 | ₩87,512 | ₩86,976 | ₩86,976 | -0.14% | 3.1천 |
|---|
| 2026.07.06 | ₩86,413 | ₩86,445 | ₩86,413 | ₩86,445 | +0.04% | 800 |
|---|
| 2026.07.02 | ₩85,568 | ₩85,568 | ₩85,166 | ₩85,489 | -0.09% | 1.6천 |
|---|
| 2026.07.01 | ₩85,032 | ₩85,032 | ₩84,940 | ₩84,940 | -0.11% | 1천 |
|---|
| 2026.06.30 | ₩83,228 | ₩83,303 | ₩83,228 | ₩83,303 | +0.09% | 100 |
|---|
| 2026.06.29 | ₩82,940 | ₩82,993 | ₩82,899 | ₩82,973 | +0.04% | 2.3천 |
|---|
| 2026.06.26 | ₩81,558 | ₩81,558 | ₩81,538 | ₩81,538 | -0.02% | 700 |
|---|
| 2026.06.25 | ₩79,802 | ₩79,802 | ₩79,476 | ₩79,476 | -0.41% | 300 |
|---|
| 2026.06.24 | ₩80,204 | ₩80,916 | ₩80,030 | ₩80,032 | -0.21% | 1.3천 |
|---|
| 2026.06.23 | ₩79,735 | ₩80,311 | ₩79,735 | ₩80,298 | +0.71% | 800 |
|---|
| 2026.06.22 | ₩81,049 | ₩81,049 | ₩79,480 | ₩79,889 | -1.43% | 900 |
|---|
| 2026.06.18 | ₩81,397 | ₩81,397 | ₩80,150 | ₩81,171 | -0.28% | 1.5천 |
|---|
| 2026.06.17 | ₩82,524 | ₩82,551 | ₩80,942 | ₩80,942 | -1.92% | 600 |
|---|
| 2026.06.16 | ₩82,698 | ₩83,044 | ₩82,698 | ₩82,913 | +0.26% | 1.5천 |
|---|
| 2026.06.15 | ₩82,926 | ₩83,664 | ₩82,926 | ₩83,449 | +0.63% | 3.6천 |
|---|
| 2026.06.12 | ₩81,786 | ₩82,079 | ₩81,786 | ₩82,079 | +0.36% | 400 |
|---|
| 2026.06.11 | ₩82,068 | ₩82,592 | ₩82,068 | ₩82,592 | +0.64% | 300 |
|---|
| 2026.06.10 | ₩83,154 | ₩83,154 | ₩82,453 | ₩82,453 | -0.84% | 300 |
|---|
| 2026.06.09 | ₩85,246 | ₩85,246 | ₩83,499 | ₩83,499 | -2.05% | 900 |
|---|
| 2026.06.08 | ₩84,562 | ₩84,696 | ₩84,439 | ₩84,439 | -0.15% | 900 |
|---|
| 2026.06.05 | ₩86,480 | ₩86,480 | ₩85,005 | ₩85,133 | -1.56% | 6.1천 |
|---|
| 2026.06.04 | ₩87,150 | ₩88,143 | ₩87,137 | ₩87,633 | +0.55% | 3천 |
|---|
| 2026.06.03 | ₩87,874 | ₩87,874 | ₩86,500 | ₩86,646 | -1.40% | 1.4천 |
|---|
| 2026.06.02 | ₩87,794 | ₩88,656 | ₩87,781 | ₩88,656 | +0.98% | 1.6천 |
|---|
| 2026.06.01 | ₩88,599 | ₩90,965 | ₩88,424 | ₩90,846 | +2.54% | 3.6천 |
|---|
| 2026.05.29 | ₩87,056 | ₩87,565 | ₩87,056 | ₩87,565 | +0.58% | 3.4천 |
|---|
| 2026.05.28 | ₩84,415 | ₩84,964 | ₩84,415 | ₩84,833 | +0.50% | 2.4천 |
|---|
| 2026.05.27 | ₩83,556 | ₩83,556 | ₩82,780 | ₩82,780 | -0.93% | 800 |
|---|
| 2026.05.26 | ₩83,811 | ₩84,133 | ₩83,261 | ₩83,910 | +0.12% | 8.8천 |
|---|
| 2026.05.22 | ₩83,261 | ₩83,721 | ₩83,261 | ₩83,721 | +0.55% | 1.6천 |
|---|
| 2026.05.21 | ₩82,283 | ₩82,702 | ₩82,068 | ₩82,702 | +0.51% | 700 |
|---|
| 2026.05.20 | ₩81,733 | ₩82,803 | ₩81,304 | ₩82,803 | +1.31% | 800 |
|---|
| 2026.05.19 | ₩82,899 | ₩83,543 | ₩82,199 | ₩82,199 | -0.84% | 800 |
|---|
| 2026.05.18 | ₩81,210 | ₩82,551 | ₩81,210 | ₩82,516 | +1.61% | 1.1천 |
|---|
| 2026.05.15 | ₩80,598 | ₩81,746 | ₩80,598 | ₩81,328 | +0.91% | 1.3천 |
|---|
| 2026.05.14 | ₩79,963 | ₩80,955 | ₩79,963 | ₩80,740 | +0.97% | 1.7천 |
|---|
| 2026.05.13 | ₩79,285 | ₩80,070 | ₩79,252 | ₩80,070 | +0.99% | 1.6천 |
|---|
| 2026.05.12 | ₩79,560 | ₩79,694 | ₩79,560 | ₩79,625 | +0.08% | 2.1천 |
|---|
| 2026.05.11 | ₩79,896 | ₩80,385 | ₩79,520 | ₩79,795 | -0.13% | 6.4천 |
|---|
| 2026.05.08 | ₩80,298 | ₩80,474 | ₩79,453 | ₩80,474 | +0.22% | 3.6천 |
|---|
| 2026.05.07 | ₩80,553 | ₩81,813 | ₩80,553 | ₩81,333 | +0.97% | 2.9천 |
|---|
| 2026.05.06 | ₩79,426 | ₩79,654 | ₩79,091 | ₩79,293 | -0.17% | 1.7만 |
|---|
| 2026.05.05 | ₩79,574 | ₩79,574 | ₩78,836 | ₩79,493 | -0.10% | 2.9천 |
|---|
| 2026.05.04 | ₩79,287 | ₩79,287 | ₩79,287 | ₩79,287 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩78,166 | ₩78,689 | ₩77,924 | ₩78,682 | +0.66% | 1.3천 |
|---|
| 2026.04.30 | ₩77,026 | ₩77,187 | ₩76,583 | ₩77,187 | +0.21% | 8.1천 |
|---|
| 2026.04.29 | ₩76,650 | ₩77,120 | ₩76,650 | ₩77,120 | +0.61% | 500 |
|---|
| 2026.04.28 | ₩77,898 | ₩77,898 | ₩77,462 | ₩77,462 | -0.56% | 900 |
|---|
| 2026.04.27 | ₩77,857 | ₩78,219 | ₩77,750 | ₩77,895 | +0.05% | 3.2천 |
|---|
| 2026.04.24 | ₩76,691 | ₩77,616 | ₩76,691 | ₩77,616 | +1.21% | 4.7천 |
|---|
| 2026.04.23 | ₩76,717 | ₩76,858 | ₩76,650 | ₩76,650 | -0.09% | 900 |
|---|
| 2026.04.22 | ₩79,426 | ₩79,426 | ₩79,424 | ₩79,424 | -0.00% | 400 |
|---|
| 2026.04.21 | ₩79,024 | ₩79,024 | ₩77,994 | ₩77,994 | -1.30% | 5.1천 |
|---|
| 2026.04.20 | ₩77,898 | ₩78,286 | ₩77,604 | ₩78,123 | +0.29% | 2.4천 |
|---|
| 2026.04.17 | ₩77,696 | ₩78,166 | ₩77,696 | ₩77,920 | +0.29% | 1.7천 |
|---|
| 2026.04.16 | ₩77,354 | ₩77,354 | ₩76,945 | ₩77,015 | -0.44% | 1.2천 |
|---|
| 2026.04.15 | ₩75,162 | ₩76,490 | ₩75,162 | ₩76,469 | +1.74% | 4.8천 |
|---|
| 2026.04.14 | ₩74,237 | ₩74,860 | ₩74,237 | ₩74,501 | +0.36% | 3.2천 |
|---|
| 2026.04.13 | ₩73,231 | ₩73,588 | ₩73,231 | ₩73,588 | +0.49% | 400 |
|---|
| 2026.04.10 | ₩71,716 | ₩71,716 | ₩71,182 | ₩71,182 | -0.74% | 300 |
|---|
| 2026.04.09 | ₩74,746 | ₩74,746 | ₩72,802 | ₩72,992 | -2.35% | 600 |
|---|
| 2026.04.08 | ₩76,463 | ₩76,463 | ₩74,840 | ₩74,840 | -2.12% | 2.1천 |
|---|
| 2026.04.07 | ₩73,673 | ₩74,170 | ₩73,673 | ₩74,170 | +0.67% | 900 |
|---|
| 2026.04.06 | ₩74,666 | ₩74,666 | ₩73,875 | ₩74,119 | -0.73% | 2.7천 |
|---|
| 2026.04.02 | ₩73,110 | ₩73,916 | ₩73,110 | ₩73,916 | +1.10% | 900 |
|---|
| 2026.04.01 | ₩73,767 | ₩73,889 | ₩73,767 | ₩73,889 | +0.17% | 200 |
|---|
| 2026.03.31 | ₩72,353 | ₩73,399 | ₩72,346 | ₩73,399 | +1.45% | 3.8천 |
|---|
| 2026.03.30 | ₩71,783 | ₩71,783 | ₩71,226 | ₩71,300 | -0.67% | 400 |
|---|
| 2026.03.27 | ₩72,332 | ₩72,332 | ₩70,848 | ₩70,848 | -2.05% | 300 |
|---|
| 2026.03.26 | ₩74,532 | ₩74,532 | ₩73,298 | ₩73,298 | -1.66% | 6.1천 |
|---|
| 2026.03.25 | ₩74,994 | ₩74,994 | ₩74,257 | ₩74,257 | -0.98% | 1.4천 |
|---|
| 2026.03.24 | ₩75,940 | ₩75,940 | ₩74,140 | ₩74,140 | -2.37% | 1.7천 |
|---|
| 2026.03.23 | ₩76,838 | ₩76,838 | ₩76,650 | ₩76,650 | -0.24% | 2.9천 |
|---|
| 2026.03.20 | ₩75,484 | ₩75,725 | ₩75,484 | ₩75,725 | +0.32% | 200 |
|---|
| 2026.03.19 | ₩76,892 | ₩77,015 | ₩76,892 | ₩77,015 | +0.16% | 500 |
|---|
| 2026.03.18 | ₩77,482 | ₩77,482 | ₩77,291 | ₩77,291 | -0.25% | 300 |
|---|
| 2026.03.17 | ₩78,313 | ₩78,313 | ₩78,026 | ₩78,026 | -0.37% | 1.1천 |
|---|
| 2026.03.16 | ₩77,812 | ₩77,812 | ₩77,812 | ₩77,812 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩76,878 | ₩77,120 | ₩76,878 | ₩77,037 | +0.21% | 1.5천 |
|---|
| 2026.03.12 | ₩77,804 | ₩77,932 | ₩77,746 | ₩77,746 | -0.07% | 1천 |
|---|
| 2026.03.11 | ₩78,286 | ₩78,796 | ₩78,286 | ₩78,796 | +0.65% | 1.3천 |
|---|
| 2026.03.10 | ₩80,244 | ₩80,244 | ₩79,082 | ₩79,082 | -1.45% | 400 |
|---|
| 2026.03.09 | ₩78,903 | ₩80,032 | ₩78,903 | ₩80,032 | +1.43% | 1.4천 |
|---|
| 2026.03.06 | ₩79,560 | ₩79,788 | ₩79,560 | ₩79,775 | +0.27% | 700 |
|---|
| 2026.03.05 | ₩79,627 | ₩79,909 | ₩79,440 | ₩79,909 | +0.35% | 600 |
|---|
| 2026.03.04 | ₩79,453 | ₩79,547 | ₩79,212 | ₩79,212 | -0.30% | 3.6천 |
|---|
| 2026.03.03 | ₩77,777 | ₩78,568 | ₩77,777 | ₩78,568 | +1.02% | 1.4천 |
|---|
| 2026.03.02 | ₩78,112 | ₩78,591 | ₩77,884 | ₩78,434 | +0.41% | 3.6천 |
|---|
| 2026.02.27 | ₩76,959 | ₩78,071 | ₩76,959 | ₩78,071 | +1.44% | 200 |
|---|
| 2026.02.26 | ₩78,461 | ₩78,461 | ₩78,461 | ₩78,461 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩77,200 | ₩77,444 | ₩77,200 | ₩77,444 | +0.32% | 400 |
|---|
| 2026.02.24 | ₩75,678 | ₩76,310 | ₩75,537 | ₩75,967 | +0.38% | 2.4천 |
|---|
| 2026.02.23 | ₩77,254 | ₩77,254 | ₩75,226 | ₩75,226 | -2.62% | 1.1천 |
|---|
| 2026.02.20 | ₩77,643 | ₩77,670 | ₩77,542 | ₩77,620 | -0.03% | 900 |
|---|
| 2026.02.19 | ₩77,549 | ₩77,757 | ₩77,549 | ₩77,757 | +0.27% | 4천 |
|---|
| 2026.02.18 | ₩76,852 | ₩78,085 | ₩76,852 | ₩77,987 | +1.48% | 4.7천 |
|---|
| 2026.02.17 | ₩77,297 | ₩77,297 | ₩77,297 | ₩77,297 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩78,340 | ₩78,340 | ₩78,058 | ₩78,058 | -0.36% | 2천 |
|---|
| 2026.02.12 | ₩77,240 | ₩77,240 | ₩77,240 | ₩77,240 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩77,817 | ₩78,286 | ₩77,723 | ₩78,274 | +0.59% | 1.2천 |
|---|
| 2026.02.10 | ₩80,392 | ₩80,392 | ₩79,493 | ₩79,497 | -1.11% | 3천 |
|---|
| 2026.02.09 | ₩78,018 | ₩79,601 | ₩78,018 | ₩79,394 | +1.76% | 4천 |
|---|
| 2026.02.06 | ₩77,436 | ₩78,281 | ₩77,436 | ₩78,281 | +1.09% | 1.1천 |
|---|
| 2026.02.05 | ₩77,743 | ₩78,555 | ₩77,130 | ₩77,130 | -0.79% | 1.8천 |
|---|
| 2026.02.04 | ₩79,625 | ₩79,625 | ₩79,625 | ₩79,625 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩80,968 | ₩80,968 | ₩80,026 | ₩80,026 | -1.16% | 1.4천 |
|---|
| 2026.02.02 | ₩83,503 | ₩83,794 | ₩83,156 | ₩83,156 | -0.42% | 3천 |
|---|
| 2026.01.30 | ₩83,542 | ₩83,583 | ₩83,168 | ₩83,219 | -0.39% | 3.7천 |
|---|
| 2026.01.29 | ₩85,742 | ₩85,742 | ₩83,221 | ₩84,016 | -2.01% | 4.5천 |
|---|
| 2026.01.28 | ₩87,150 | ₩87,150 | ₩86,560 | ₩86,560 | -0.68% | 2.3천 |
|---|
| 2026.01.27 | ₩87,928 | ₩87,928 | ₩87,209 | ₩87,209 | -0.82% | 800 |
|---|
| 2026.01.26 | ₩87,660 | ₩87,660 | ₩87,527 | ₩87,527 | -0.15% | 200 |
|---|
| 2026.01.23 | ₩86,619 | ₩86,619 | ₩86,619 | ₩86,619 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩86,421 | ₩86,421 | ₩86,421 | ₩86,421 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩84,737 | ₩85,474 | ₩84,737 | ₩85,011 | +0.32% | 900 |
|---|
| 2026.01.20 | ₩84,683 | ₩85,146 | ₩84,562 | ₩84,562 | -0.14% | 2.1천 |
|---|
| 2026.01.16 | ₩86,741 | ₩86,828 | ₩86,280 | ₩86,280 | -0.53% | 800 |
|---|
| 2026.01.15 | ₩87,114 | ₩87,114 | ₩86,655 | ₩86,655 | -0.53% | 500 |
|---|
| 2026.01.14 | ₩87,896 | ₩87,896 | ₩87,298 | ₩87,511 | -0.44% | 1.6천 |
|---|
| 2026.01.13 | ₩88,666 | ₩88,827 | ₩88,666 | ₩88,827 | +0.18% | 200 |
|---|
| 2026.01.12 | ₩89,577 | ₩89,847 | ₩89,564 | ₩89,847 | +0.30% | 5.1천 |
|---|
| 2026.01.09 | ₩90,248 | ₩90,302 | ₩90,159 | ₩90,159 | -0.10% | 5.8천 |
|---|
| 2026.01.08 | ₩90,463 | ₩90,463 | ₩90,220 | ₩90,220 | -0.27% | 600 |
|---|
| 2026.01.07 | ₩91,133 | ₩91,830 | ₩91,039 | ₩91,606 | +0.52% | 1.4천 |
|---|
| 2026.01.06 | ₩89,425 | ₩90,473 | ₩89,417 | ₩90,473 | +1.17% | 2.5천 |
|---|
| 2026.01.05 | ₩89,101 | ₩89,101 | ₩88,804 | ₩88,804 | -0.33% | 7천 |
|---|
| 2026.01.02 | ₩88,277 | ₩88,277 | ₩87,829 | ₩88,204 | -0.08% | 5.2천 |
|---|
| 2025.12.31 | ₩89,913 | ₩89,913 | ₩89,548 | ₩89,548 | -0.41% | 1천 |
|---|
| 2025.12.30 | ₩90,235 | ₩90,449 | ₩90,235 | ₩90,308 | +0.08% | 1.9천 |
|---|
| 2025.12.29 | ₩90,610 | ₩90,610 | ₩90,288 | ₩90,424 | -0.21% | 500 |
|---|
| 2025.12.26 | ₩90,650 | ₩90,758 | ₩90,610 | ₩90,758 | +0.12% | 1.6천 |
|---|
| 2025.12.24 | ₩90,589 | ₩90,735 | ₩90,589 | ₩90,735 | +0.16% | 500 |
|---|
| 2025.12.23 | ₩90,469 | ₩91,039 | ₩90,469 | ₩90,964 | +0.55% | 1.5천 |
|---|
| 2025.12.22 | ₩90,811 | ₩90,811 | ₩90,342 | ₩90,342 | -0.52% | 1.7천 |
|---|
| 2025.12.19 | ₩89,966 | ₩90,342 | ₩89,966 | ₩90,276 | +0.34% | 700 |
|---|
| 2025.12.18 | ₩89,658 | ₩89,658 | ₩89,242 | ₩89,336 | -0.36% | 2천 |
|---|
| 2025.12.17 | ₩89,309 | ₩89,309 | ₩88,160 | ₩88,160 | -1.29% | 600 |
|---|
| 2025.12.16 | ₩89,451 | ₩89,451 | ₩89,451 | ₩89,451 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩89,162 | ₩89,189 | ₩89,081 | ₩89,081 | -0.09% | 800 |
|---|
| 2025.12.12 | ₩91,227 | ₩91,227 | ₩89,551 | ₩89,940 | -1.41% | 2.8천 |
|---|
| 2025.12.11 | ₩91,415 | ₩91,541 | ₩91,415 | ₩91,541 | +0.14% | 500 |
|---|
| 2025.12.10 | ₩90,952 | ₩91,837 | ₩90,952 | ₩91,685 | +0.81% | 1.1천 |
|---|
| 2025.12.09 | ₩91,120 | ₩91,374 | ₩91,120 | ₩91,169 | +0.05% | 1천 |
|---|
| 2025.12.08 | ₩91,790 | ₩91,790 | ₩91,227 | ₩91,319 | -0.51% | 300 |
|---|
| 2025.12.05 | ₩91,683 | ₩91,726 | ₩91,683 | ₩91,726 | +0.05% | 400 |
|---|
| 2025.12.04 | ₩90,900 | ₩90,922 | ₩90,798 | ₩90,922 | +0.03% | 900 |
|---|
| 2025.12.03 | ₩90,744 | ₩91,065 | ₩90,731 | ₩91,065 | +0.35% | 4.1천 |
|---|
| 2025.12.02 | ₩91,187 | ₩91,187 | ₩90,610 | ₩90,823 | -0.40% | 2.4천 |
|---|
| 2025.12.01 | ₩90,623 | ₩90,650 | ₩90,023 | ₩90,023 | -0.66% | 3.3천 |
|---|
| 2025.11.28 | ₩90,516 | ₩90,771 | ₩90,516 | ₩90,771 | +0.28% | 200 |
|---|
| 2025.11.26 | ₩90,214 | ₩90,463 | ₩90,208 | ₩90,208 | -0.01% | 800 |
|---|
| 2025.11.25 | ₩89,081 | ₩90,410 | ₩89,081 | ₩90,410 | +1.49% | 2.8천 |
|---|
| 2025.11.24 | ₩88,620 | ₩88,620 | ₩88,620 | ₩88,620 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩86,458 | ₩86,458 | ₩86,458 | ₩86,458 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩89,584 | ₩89,584 | ₩86,063 | ₩86,063 | -3.93% | 1.5천 |
|---|
| 2025.11.19 | ₩88,759 | ₩88,759 | ₩87,956 | ₩87,956 | -0.90% | 500 |
|---|
| 2025.11.18 | ₩87,848 | ₩87,888 | ₩87,711 | ₩87,711 | -0.16% | 1.3천 |
|---|
| 2025.11.17 | ₩89,148 | ₩89,148 | ₩88,330 | ₩88,383 | -0.86% | 6.3천 |
|---|
| 2025.11.14 | ₩89,321 | ₩89,321 | ₩89,321 | ₩89,321 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩89,872 | ₩89,872 | ₩89,337 | ₩89,337 | -0.60% | 1.6천 |
|---|
| 2025.11.12 | ₩91,240 | ₩91,240 | ₩90,932 | ₩91,213 | -0.03% | 3.4천 |
|---|
| 2025.11.11 | ₩91,187 | ₩91,541 | ₩91,187 | ₩91,541 | +0.39% | 1.8천 |
|---|
| 2025.11.10 | ₩90,876 | ₩91,267 | ₩90,876 | ₩91,267 | +0.43% | 800 |
|---|
| 2025.11.07 | ₩88,317 | ₩89,187 | ₩88,317 | ₩89,187 | +0.99% | 3.2천 |
|---|
| 2025.11.06 | ₩89,266 | ₩89,484 | ₩88,907 | ₩89,065 | -0.23% | 600 |
|---|
| 2025.11.05 | ₩89,645 | ₩90,354 | ₩89,645 | ₩90,129 | +0.54% | 3.2천 |
|---|
| 2025.11.04 | ₩90,570 | ₩90,771 | ₩89,761 | ₩89,761 | -0.89% | 2.1천 |
|---|
| 2025.11.03 | ₩92,192 | ₩92,192 | ₩91,066 | ₩91,702 | -0.53% | 1천 |
|---|
| 2025.10.31 | ₩91,522 | ₩91,801 | ₩91,522 | ₩91,801 | +0.30% | 300 |
|---|
| 2025.10.30 | ₩90,865 | ₩92,018 | ₩90,865 | ₩91,066 | +0.22% | 2.5천 |
|---|
| 2025.10.29 | ₩92,125 | ₩92,367 | ₩91,736 | ₩92,082 | -0.05% | 7.8천 |
|---|
| 2025.10.28 | ₩92,333 | ₩92,333 | ₩92,261 | ₩92,261 | -0.08% | 3.5천 |
|---|
| 2025.10.27 | ₩92,226 | ₩92,226 | ₩92,226 | ₩92,226 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩90,837 | ₩90,999 | ₩90,837 | ₩90,890 | +0.06% | 2.1천 |
|---|
| 2025.10.23 | ₩90,074 | ₩90,118 | ₩90,074 | ₩90,118 | +0.05% | 300 |
|---|
| 2025.10.22 | ₩89,457 | ₩89,457 | ₩89,257 | ₩89,257 | -0.22% | 400 |
|---|
| 2025.10.21 | ₩89,242 | ₩89,693 | ₩89,242 | ₩89,547 | +0.34% | 400 |
|---|
| 2025.10.20 | ₩88,987 | ₩89,237 | ₩88,987 | ₩89,237 | +0.28% | 300 |
|---|
| 2025.10.17 | ₩87,486 | ₩87,744 | ₩87,486 | ₩87,744 | +0.30% | 500 |
|---|
| 2025.10.16 | ₩86,721 | ₩88,330 | ₩86,721 | ₩87,333 | +0.71% | 400 |
|---|
| 2025.10.15 | ₩88,518 | ₩88,518 | ₩87,738 | ₩87,738 | -0.88% | 600 |
|---|
| 2025.10.14 | ₩87,217 | ₩87,951 | ₩87,217 | ₩87,465 | +0.28% | 1천 |
|---|
| 2025.10.13 | ₩87,727 | ₩88,035 | ₩87,727 | ₩88,035 | +0.35% | 900 |
|---|
| 2025.10.10 | ₩87,351 | ₩87,351 | ₩86,450 | ₩86,450 | -1.03% | 400 |
|---|