시장 데이터를 불러오는 중
전체 종목
Grayscale Chainlink Trust ETF 과거 주가
Grayscale Chainlink Trust ETF · GLNK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Chainlink Trust ETF · GLNK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,206 | ₩15,326 | ₩15,058 | ₩15,125 | -0.53% | 61만 |
| 2026.10.08 | ₩15,380 | ₩15,487 | ₩14,388 | ₩14,844 | -3.49% | 67.7만 |
| 2026.10.07 | ₩15,903 | ₩16,059 | ₩15,782 | ₩15,849 | -0.34% | 22.7만 |
| 2026.10.06 | ₩16,627 | ₩16,781 | ₩16,466 | ₩16,614 | -0.08% | 46만 |
| 2026.10.05 | ₩16,761 | ₩16,788 | ₩16,252 | ₩16,533 | -1.36% | 37.4만 |
| 2026.10.02 | ₩17,083 | ₩17,223 | ₩15,756 | ₩16,118 | -5.65% | 66.6만 |
| 2026.10.01 | ₩16,909 | ₩17,257 | ₩16,842 | ₩17,164 | +1.51% | 114.4만 |
| 2026.09.30 | ₩17,472 | ₩17,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,895 |
| -3.30% |
| 109.1만 |
| 2026.09.29 | ₩18,183 | ₩18,183 | ₩17,244 | ₩17,378 | -4.42% | 57.3만 |
|---|
| 2026.09.28 | ₩17,445 | ₩18,384 | ₩16,721 | ₩17,941 | +2.84% | 114.4만 |
|---|
| 2026.09.25 | ₩16,694 | ₩16,788 | ₩16,265 | ₩16,520 | -1.04% | 69.6만 |
|---|
| 2026.09.24 | ₩14,750 | ₩16,064 | ₩14,696 | ₩15,796 | +7.09% | 101.1만 |
|---|
| 2026.09.23 | ₩15,099 | ₩15,152 | ₩14,361 | ₩14,589 | -3.37% | 41.9만 |
|---|
| 2026.09.22 | ₩15,420 | ₩15,621 | ₩15,152 | ₩15,447 | +0.17% | 50.4만 |
|---|
| 2026.09.21 | ₩15,474 | ₩15,729 | ₩15,152 | ₩15,461 | -0.09% | 71.7만 |
|---|
| 2026.09.18 | ₩14,079 | ₩14,736 | ₩14,053 | ₩14,696 | +4.38% | 93.9만 |
|---|
| 2026.09.17 | ₩13,329 | ₩13,583 | ₩13,235 | ₩13,463 | +1.01% | 38.3만 |
|---|
| 2026.09.16 | ₩12,792 | ₩13,020 | ₩12,625 | ₩12,953 | +1.26% | 42.9만 |
|---|
| 2026.09.15 | ₩13,664 | ₩13,664 | ₩12,832 | ₩13,168 | -3.63% | 43.3만 |
|---|
| 2026.09.14 | ₩13,489 | ₩13,983 | ₩13,449 | ₩13,932 | +3.28% | 65만 |
|---|
| 2026.09.11 | ₩13,838 | ₩14,482 | ₩13,677 | ₩13,771 | -0.48% | 31.2만 |
|---|
| 2026.09.10 | ₩13,865 | ₩13,943 | ₩13,664 | ₩13,825 | -0.29% | 33.5만 |
|---|
| 2026.09.09 | ₩14,509 | ₩14,542 | ₩14,053 | ₩14,120 | -2.68% | 60.8만 |
|---|
| 2026.09.08 | ₩14,830 | ₩15,199 | ₩14,629 | ₩14,964 | +0.90% | 71만 |
|---|
| 2026.09.04 | ₩13,798 | ₩13,945 | ₩13,637 | ₩13,945 | +1.07% | 24.4만 |
|---|
| 2026.09.03 | ₩13,594 | ₩14,133 | ₩13,536 | ₩14,120 | +3.87% | 40.9만 |
|---|
| 2026.09.02 | ₩13,114 | ₩13,322 | ₩13,087 | ₩13,194 | +0.61% | 11.9만 |
|---|
| 2026.09.01 | ₩13,556 | ₩13,645 | ₩13,154 | ₩13,355 | -1.48% | 14.6만 |
|---|
| 2026.08.31 | ₩13,396 | ₩13,664 | ₩13,275 | ₩13,570 | +1.30% | 36만 |
|---|
| 2026.08.28 | ₩13,865 | ₩14,120 | ₩13,396 | ₩13,556 | -2.22% | 37.7만 |
|---|
| 2026.08.27 | ₩14,053 | ₩14,267 | ₩13,905 | ₩14,133 | +0.57% | 25.4만 |
|---|
| 2026.08.26 | ₩13,369 | ₩13,514 | ₩13,154 | ₩13,449 | +0.60% | 23.5만 |
|---|
| 2026.08.25 | ₩13,610 | ₩13,791 | ₩13,503 | ₩13,610 | 0.00% | 39.9만 |
|---|
| 2026.08.24 | ₩13,932 | ₩14,038 | ₩13,583 | ₩13,771 | -1.15% | 39.8만 |
|---|
| 2026.08.21 | ₩13,489 | ₩13,912 | ₩13,422 | ₩13,865 | +2.78% | 102.8만 |
|---|
| 2026.08.20 | ₩12,618 | ₩12,926 | ₩12,511 | ₩12,698 | +0.64% | 52.1만 |
|---|
| 2026.08.19 | ₩11,612 | ₩12,080 | ₩11,492 | ₩12,055 | +3.81% | 58.8만 |
|---|
| 2026.08.18 | ₩11,197 | ₩11,364 | ₩11,159 | ₩11,317 | +1.08% | 20.1만 |
|---|
| 2026.08.17 | ₩11,304 | ₩11,384 | ₩11,223 | ₩11,304 | 0.00% | 26.2만 |
|---|
| 2026.08.14 | ₩10,486 | ₩10,727 | ₩10,419 | ₩10,700 | +2.05% | 32.7만 |
|---|
| 2026.08.13 | ₩10,405 | ₩10,538 | ₩10,312 | ₩10,499 | +0.90% | 16.1만 |
|---|
| 2026.08.12 | ₩10,459 | ₩10,499 | ₩10,332 | ₩10,405 | -0.51% | 25.9만 |
|---|
| 2026.08.11 | ₩10,285 | ₩10,325 | ₩10,110 | ₩10,244 | -0.39% | 59.6만 |
|---|
| 2026.08.10 | ₩9,856 | ₩9,909 | ₩9,748 | ₩9,842 | -0.14% | 36.8만 |
|---|
| 2026.08.07 | ₩9,862 | ₩9,869 | ₩9,708 | ₩9,735 | -1.29% | 21.8만 |
|---|
| 2026.08.06 | ₩9,641 | ₩9,895 | ₩9,628 | ₩9,748 | +1.11% | 21만 |
|---|
| 2026.08.05 | ₩9,681 | ₩9,815 | ₩9,574 | ₩9,715 | +0.35% | 12.9만 |
|---|
| 2026.08.04 | ₩9,722 | ₩9,815 | ₩9,681 | ₩9,762 | +0.41% | 13.8만 |
|---|
| 2026.08.03 | ₩9,775 | ₩9,869 | ₩9,735 | ₩9,768 | -0.07% | 34.4만 |
|---|
| 2026.07.31 | ₩9,815 | ₩9,856 | ₩9,547 | ₩9,695 | -1.23% | 30.4만 |
|---|
| 2026.07.30 | ₩10,043 | ₩10,130 | ₩9,990 | ₩10,110 | +0.67% | 20.2만 |
|---|
| 2026.07.29 | ₩9,882 | ₩10,003 | ₩9,775 | ₩9,775 | -1.09% | 44.9만 |
|---|
| 2026.07.28 | ₩9,869 | ₩9,983 | ₩9,748 | ₩9,963 | +0.95% | 47.8만 |
|---|
| 2026.07.27 | ₩10,379 | ₩10,472 | ₩10,137 | ₩10,271 | -1.03% | 63만 |
|---|
| 2026.07.24 | ₩9,923 | ₩9,976 | ₩9,842 | ₩9,936 | +0.14% | 25.6만 |
|---|
| 2026.07.23 | ₩10,070 | ₩10,151 | ₩10,017 | ₩10,057 | -0.13% | 24.3만 |
|---|
| 2026.07.22 | ₩10,258 | ₩10,419 | ₩10,218 | ₩10,285 | +0.26% | 35.8만 |
|---|
| 2026.07.21 | ₩10,379 | ₩10,405 | ₩10,231 | ₩10,271 | -1.03% | 27.1만 |
|---|
| 2026.07.20 | ₩10,057 | ₩10,258 | ₩9,896 | ₩10,191 | +1.33% | 30.8만 |
|---|
| 2026.07.17 | ₩9,547 | ₩9,856 | ₩9,520 | ₩9,829 | +2.95% | 22만 |
|---|
| 2026.07.16 | ₩10,084 | ₩10,110 | ₩9,949 | ₩9,976 | -1.06% | 16.1만 |
|---|
| 2026.07.15 | ₩10,218 | ₩10,271 | ₩10,043 | ₩10,137 | -0.79% | 30.3만 |
|---|
| 2026.07.14 | ₩9,882 | ₩9,963 | ₩9,762 | ₩9,869 | -0.14% | 26.6만 |
|---|
| 2026.07.13 | ₩9,386 | ₩9,500 | ₩9,266 | ₩9,400 | +0.14% | 16만 |
|---|
| 2026.07.10 | ₩9,467 | ₩9,534 | ₩9,346 | ₩9,427 | -0.42% | 9만 |
|---|
| 2026.07.09 | ₩9,199 | ₩9,292 | ₩9,132 | ₩9,243 | +0.48% | 7.5만 |
|---|
| 2026.07.08 | ₩9,024 | ₩9,145 | ₩8,944 | ₩9,105 | +0.89% | 10.6만 |
|---|
| 2026.07.07 | ₩9,386 | ₩9,574 | ₩9,306 | ₩9,427 | +0.43% | 10.5만 |
|---|
| 2026.07.06 | ₩9,239 | ₩9,587 | ₩9,239 | ₩9,534 | +3.19% | 21.1만 |
|---|
| 2026.07.02 | ₩9,266 | ₩9,427 | ₩9,185 | ₩9,225 | -0.43% | 17.7만 |
|---|
| 2026.07.01 | ₩8,635 | ₩8,877 | ₩8,570 | ₩8,769 | +1.55% | 15만 |
|---|
| 2026.06.30 | ₩8,515 | ₩8,702 | ₩8,461 | ₩8,582 | +0.79% | 17.3만 |
|---|
| 2026.06.29 | ₩8,676 | ₩8,917 | ₩8,548 | ₩8,890 | +2.47% | 26.6만 |
|---|
| 2026.06.26 | ₩8,448 | ₩8,783 | ₩8,448 | ₩8,743 | +3.49% | 14.2만 |
|---|
| 2026.06.25 | ₩8,837 | ₩8,837 | ₩8,381 | ₩8,515 | -3.64% | 19.6만 |
|---|
| 2026.06.24 | ₩8,957 | ₩8,971 | ₩8,461 | ₩8,595 | -4.04% | 27.4만 |
|---|
| 2026.06.23 | ₩8,997 | ₩9,118 | ₩8,964 | ₩9,011 | +0.15% | 11.3만 |
|---|
| 2026.06.22 | ₩9,641 | ₩9,681 | ₩9,386 | ₩9,400 | -2.50% | 7.5만 |
|---|
| 2026.06.18 | ₩9,628 | ₩9,628 | ₩9,252 | ₩9,427 | -2.09% | 16.6만 |
|---|
| 2026.06.17 | ₩9,722 | ₩9,923 | ₩9,520 | ₩9,563 | -1.63% | 28.2만 |
|---|
| 2026.06.16 | ₩9,869 | ₩9,896 | ₩9,654 | ₩9,842 | -0.27% | 7.4만 |
|---|
| 2026.06.15 | ₩10,110 | ₩10,204 | ₩9,952 | ₩9,990 | -1.19% | 28.2만 |
|---|
| 2026.06.12 | ₩9,373 | ₩9,520 | ₩9,252 | ₩9,346 | -0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩9,225 | ₩9,494 | ₩9,132 | ₩9,440 | +2.33% | 24.9만 |
|---|
| 2026.06.10 | ₩9,212 | ₩9,385 | ₩9,038 | ₩9,064 | -1.60% | 12.6만 |
|---|
| 2026.06.09 | ₩9,413 | ₩9,467 | ₩9,078 | ₩9,346 | -0.71% | 19만 |
|---|
| 2026.06.08 | ₩9,507 | ₩9,653 | ₩9,441 | ₩9,587 | +0.85% | 29.7만 |
|---|
| 2026.06.05 | ₩9,064 | ₩9,111 | ₩8,515 | ₩8,702 | -3.99% | 107.1만 |
|---|
| 2026.06.04 | ₩9,520 | ₩9,654 | ₩9,473 | ₩9,601 | +0.85% | 40.5만 |
|---|
| 2026.06.03 | ₩10,137 | ₩10,156 | ₩9,735 | ₩9,748 | -3.84% | 32.6만 |
|---|
| 2026.06.02 | ₩10,539 | ₩10,539 | ₩9,990 | ₩10,137 | -3.82% | 45.5만 |
|---|
| 2026.06.01 | ₩10,647 | ₩10,808 | ₩10,499 | ₩10,794 | +1.39% | 37.5만 |
|---|
| 2026.05.29 | ₩10,539 | ₩10,868 | ₩10,459 | ₩10,700 | +1.53% | 39.7만 |
|---|
| 2026.05.28 | ₩10,580 | ₩10,794 | ₩10,472 | ₩10,700 | +1.14% | 39.7만 |
|---|
| 2026.05.27 | ₩11,116 | ₩11,264 | ₩10,958 | ₩11,089 | -0.24% | 18.6만 |
|---|
| 2026.05.26 | ₩11,331 | ₩11,518 | ₩11,129 | ₩11,183 | -1.30% | 17.1만 |
|---|
| 2026.05.22 | ₩11,867 | ₩11,867 | ₩11,170 | ₩11,250 | -5.20% | 16.8만 |
|---|
| 2026.05.21 | ₩11,424 | ₩11,699 | ₩11,344 | ₩11,666 | +2.11% | 12.8만 |
|---|
| 2026.05.20 | ₩11,344 | ₩11,532 | ₩11,292 | ₩11,492 | +1.30% | 16.8만 |
|---|
| 2026.05.19 | ₩11,331 | ₩11,438 | ₩11,237 | ₩11,264 | -0.59% | 18.5만 |
|---|
| 2026.05.18 | ₩11,331 | ₩11,337 | ₩11,062 | ₩11,317 | -0.12% | 27.3만 |
|---|
| 2026.05.15 | ₩12,202 | ₩12,202 | ₩11,840 | ₩11,988 | -1.76% | 25.5만 |
|---|
| 2026.05.14 | ₩12,269 | ₩12,832 | ₩12,216 | ₩12,645 | +3.06% | 28.3만 |
|---|
| 2026.05.13 | ₩12,309 | ₩12,309 | ₩11,961 | ₩12,122 | -1.53% | 29.1만 |
|---|
| 2026.05.12 | ₩12,256 | ₩12,309 | ₩12,055 | ₩12,309 | +0.44% | 21.4만 |
|---|
| 2026.05.11 | ₩12,551 | ₩12,725 | ₩12,377 | ₩12,725 | +1.39% | 42.9만 |
|---|
| 2026.05.08 | ₩11,787 | ₩12,519 | ₩11,760 | ₩12,377 | +5.01% | 27.2만 |
|---|
| 2026.05.07 | ₩11,947 | ₩11,961 | ₩11,686 | ₩11,800 | -1.23% | 19.6만 |
|---|
| 2026.05.06 | ₩11,961 | ₩12,014 | ₩11,760 | ₩11,947 | -0.11% | 29만 |
|---|
| 2026.05.05 | ₩11,585 | ₩11,639 | ₩11,492 | ₩11,572 | -0.12% | 28.2만 |
|---|
| 2026.05.04 | ₩11,210 | ₩11,357 | ₩11,131 | ₩11,183 | -0.24% | 16.9만 |
|---|
| 2026.05.01 | ₩10,982 | ₩11,076 | ₩10,902 | ₩10,915 | -0.61% | 20.4만 |
|---|
| 2026.04.30 | ₩10,821 | ₩10,904 | ₩10,808 | ₩10,888 | +0.62% | 8.2만 |
|---|
| 2026.04.29 | ₩10,995 | ₩11,036 | ₩10,607 | ₩10,741 | -2.32% | 14.8만 |
|---|
| 2026.04.28 | ₩10,982 | ₩11,036 | ₩10,879 | ₩11,036 | +0.49% | 5.2만 |
|---|
| 2026.04.27 | ₩11,103 | ₩11,143 | ₩10,920 | ₩10,969 | -1.21% | 17.9만 |
|---|
| 2026.04.24 | ₩11,156 | ₩11,210 | ₩11,076 | ₩11,210 | +0.48% | 7.1만 |
|---|
| 2026.04.23 | ₩11,049 | ₩11,197 | ₩10,928 | ₩11,036 | -0.12% | 13.4만 |
|---|
| 2026.04.22 | ₩11,371 | ₩11,384 | ₩11,143 | ₩11,237 | -1.18% | 20.5만 |
|---|
| 2026.04.21 | ₩11,156 | ₩11,277 | ₩11,009 | ₩11,022 | -1.20% | 22.8만 |
|---|
| 2026.04.20 | ₩11,036 | ₩11,143 | ₩10,915 | ₩11,129 | +0.85% | 18.8만 |
|---|
| 2026.04.17 | ₩11,599 | ₩11,787 | ₩11,478 | ₩11,532 | -0.58% | 24.8만 |
|---|
| 2026.04.16 | ₩11,237 | ₩11,518 | ₩10,902 | ₩11,518 | +2.51% | 23.2만 |
|---|
| 2026.04.15 | ₩10,915 | ₩11,191 | ₩10,855 | ₩11,129 | +1.97% | 29.9만 |
|---|
| 2026.04.14 | ₩10,888 | ₩11,087 | ₩10,660 | ₩10,714 | -1.60% | 29.1만 |
|---|
| 2026.04.13 | ₩10,472 | ₩10,767 | ₩10,405 | ₩10,767 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩10,741 | ₩10,928 | ₩10,707 | ₩10,915 | +1.62% | 17.1만 |
|---|
| 2026.04.09 | ₩10,405 | ₩10,766 | ₩10,325 | ₩10,727 | +3.09% | 18.8만 |
|---|
| 2026.04.08 | ₩10,982 | ₩10,982 | ₩10,657 | ₩10,700 | -2.56% | 9.9만 |
|---|
| 2026.04.07 | ₩10,325 | ₩10,419 | ₩10,212 | ₩10,392 | +0.65% | 12.1만 |
|---|
| 2026.04.06 | ₩10,767 | ₩10,834 | ₩10,660 | ₩10,687 | -0.75% | 12.4만 |
|---|
| 2026.04.02 | ₩10,110 | ₩10,325 | ₩10,050 | ₩10,258 | +1.46% | 12.7만 |
|---|
| 2026.04.01 | ₩10,754 | ₩10,888 | ₩10,593 | ₩10,754 | 0.00% | 7.7만 |
|---|
| 2026.03.31 | ₩10,325 | ₩10,593 | ₩10,251 | ₩10,419 | +0.91% | 16.9만 |
|---|
| 2026.03.30 | ₩10,566 | ₩10,580 | ₩10,191 | ₩10,244 | -3.05% | 19.3만 |
|---|
| 2026.03.27 | ₩10,271 | ₩10,340 | ₩10,110 | ₩10,151 | -1.17% | 8.4만 |
|---|
| 2026.03.26 | ₩10,687 | ₩10,767 | ₩10,486 | ₩10,513 | -1.63% | 12.1만 |
|---|
| 2026.03.25 | ₩11,250 | ₩11,317 | ₩11,089 | ₩11,143 | -0.95% | 14.9만 |
|---|
| 2026.03.24 | ₩10,955 | ₩10,955 | ₩10,767 | ₩10,767 | -1.71% | 16.4만 |
|---|
| 2026.03.23 | ₩10,781 | ₩11,036 | ₩10,714 | ₩10,861 | +0.75% | 24.8만 |
|---|
| 2026.03.20 | ₩10,834 | ₩10,834 | ₩10,674 | ₩10,781 | -0.50% | 28.3만 |
|---|
| 2026.03.19 | ₩10,674 | ₩10,834 | ₩10,592 | ₩10,781 | +1.01% | 14.5만 |
|---|
| 2026.03.18 | ₩11,197 | ₩11,231 | ₩10,848 | ₩10,942 | -2.28% | 28.7만 |
|---|
| 2026.03.17 | ₩11,599 | ₩11,827 | ₩11,585 | ₩11,706 | +0.92% | 22.8만 |
|---|
| 2026.03.16 | ₩11,585 | ₩11,879 | ₩11,465 | ₩11,854 | +2.31% | 26.2만 |
|---|
| 2026.03.13 | ₩11,344 | ₩11,424 | ₩10,848 | ₩10,875 | -4.14% | 15만 |
|---|
| 2026.03.12 | ₩10,754 | ₩10,808 | ₩10,607 | ₩10,754 | 0.00% | 10.4만 |
|---|
| 2026.03.11 | ₩10,794 | ₩10,912 | ₩10,687 | ₩10,848 | +0.50% | 31.6만 |
|---|
| 2026.03.10 | ₩10,794 | ₩10,955 | ₩10,576 | ₩10,700 | -0.87% | 16.9만 |
|---|
| 2026.03.09 | ₩10,607 | ₩10,808 | ₩10,526 | ₩10,714 | +1.01% | 17.4만 |
|---|
| 2026.03.06 | ₩10,633 | ₩10,633 | ₩10,345 | ₩10,459 | -1.64% | 38.2만 |
|---|
| 2026.03.05 | ₩11,156 | ₩11,241 | ₩10,821 | ₩11,076 | -0.72% | 14.3만 |
|---|
| 2026.03.04 | ₩10,969 | ₩11,438 | ₩10,942 | ₩11,317 | +3.18% | 22.1만 |
|---|
| 2026.03.03 | ₩10,352 | ₩10,617 | ₩10,244 | ₩10,459 | +1.04% | 11.8만 |
|---|
| 2026.03.02 | ₩10,325 | ₩11,076 | ₩10,301 | ₩10,767 | +4.29% | 19.5만 |
|---|
| 2026.02.27 | ₩10,526 | ₩10,553 | ₩10,312 | ₩10,338 | -1.78% | 22만 |
|---|
| 2026.02.26 | ₩11,015 | ₩11,062 | ₩10,553 | ₩10,848 | -1.52% | 20.9만 |
|---|
| 2026.02.25 | ₩10,714 | ₩11,331 | ₩10,674 | ₩11,264 | +5.13% | 45.4만 |
|---|
| 2026.02.24 | ₩9,654 | ₩9,856 | ₩9,601 | ₩9,829 | +1.81% | 20.7만 |
|---|
| 2026.02.23 | ₩10,097 | ₩10,136 | ₩9,772 | ₩9,882 | -2.12% | 35.7만 |
|---|
| 2026.02.20 | ₩10,218 | ₩10,660 | ₩10,218 | ₩10,620 | +3.94% | 14.8만 |
|---|
| 2026.02.19 | ₩10,057 | ₩10,176 | ₩9,949 | ₩10,164 | +1.07% | 23.2만 |
|---|
| 2026.02.18 | ₩10,352 | ₩10,605 | ₩10,151 | ₩10,191 | -1.55% | 103.5만 |
|---|
| 2026.02.17 | ₩10,553 | ₩10,652 | ₩10,338 | ₩10,539 | -0.13% | 23.3만 |
|---|
| 2026.02.13 | ₩10,097 | ₩10,605 | ₩10,057 | ₩10,486 | +3.85% | 17.1만 |
|---|
| 2026.02.12 | ₩10,164 | ₩10,191 | ₩9,736 | ₩9,815 | -3.43% | 29.3만 |
|---|
| 2026.02.11 | ₩10,043 | ₩10,084 | ₩9,715 | ₩9,927 | -1.16% | 27.4만 |
|---|
| 2026.02.10 | ₩10,285 | ₩10,298 | ₩10,084 | ₩10,191 | -0.91% | 16.4만 |
|---|
| 2026.02.09 | ₩10,218 | ₩10,734 | ₩10,145 | ₩10,620 | +3.94% | 27만 |
|---|
| 2026.02.06 | ₩9,990 | ₩10,727 | ₩9,990 | ₩10,580 | +5.91% | 37.6만 |
|---|
| 2026.02.05 | ₩10,620 | ₩10,781 | ₩9,393 | ₩9,500 | -10.54% | 43.2만 |
|---|
| 2026.02.04 | ₩11,197 | ₩11,251 | ₩10,754 | ₩11,116 | -0.72% | 20.7만 |
|---|
| 2026.02.03 | ₩11,572 | ₩11,702 | ₩10,808 | ₩11,652 | +0.70% | 35.5만 |
|---|
| 2026.02.02 | ₩11,572 | ₩11,968 | ₩11,559 | ₩11,612 | +0.35% | 36.7만 |
|---|
| 2026.01.30 | ₩12,739 | ₩13,087 | ₩12,497 | ₩12,806 | +0.53% | 30.7만 |
|---|
| 2026.01.29 | ₩13,731 | ₩13,746 | ₩12,886 | ₩13,194 | -3.91% | 34.6만 |
|---|
| 2026.01.28 | ₩14,093 | ₩14,173 | ₩13,940 | ₩14,106 | +0.10% | 12.6만 |
|---|
| 2026.01.27 | ₩14,281 | ₩14,495 | ₩14,106 | ₩14,415 | +0.94% | 9.3만 |
|---|
| 2026.01.26 | ₩14,120 | ₩14,415 | ₩14,051 | ₩14,173 | +0.38% | 14.7만 |
|---|
| 2026.01.23 | ₩14,562 | ₩14,794 | ₩14,348 | ₩14,509 | -0.37% | 7.5만 |
|---|
| 2026.01.22 | ₩14,683 | ₩14,763 | ₩14,428 | ₩14,589 | -0.64% | 15.4만 |
|---|
| 2026.01.21 | ₩14,696 | ₩15,005 | ₩14,200 | ₩14,978 | +1.92% | 29.5만 |
|---|
| 2026.01.20 | ₩14,830 | ₩15,030 | ₩14,482 | ₩14,804 | -0.18% | 27.2만 |
|---|
| 2026.01.16 | ₩16,225 | ₩16,399 | ₩15,989 | ₩16,332 | +0.66% | 13.4만 |
|---|
| 2026.01.15 | ₩16,828 | ₩16,847 | ₩16,171 | ₩16,225 | -3.59% | 13.8만 |
|---|
| 2026.01.14 | ₩16,734 | ₩17,161 | ₩16,694 | ₩17,003 | +1.60% | 30.6만 |
|---|
| 2026.01.13 | ₩16,185 | ₩16,439 | ₩15,876 | ₩16,413 | +1.41% | 16.9만 |
|---|
| 2026.01.12 | ₩15,595 | ₩15,875 | ₩15,454 | ₩15,595 | 0.00% | 11.2만 |
|---|
| 2026.01.09 | ₩15,715 | ₩16,037 | ₩15,487 | ₩15,595 | -0.77% | 12.2만 |
|---|
| 2026.01.08 | ₩15,621 | ₩15,890 | ₩15,534 | ₩15,715 | +0.60% | 8.2만 |
|---|
| 2026.01.07 | ₩16,077 | ₩16,265 | ₩15,836 | ₩15,916 | -1.00% | 20.4만 |
|---|
| 2026.01.06 | ₩16,922 | ₩16,962 | ₩16,064 | ₩16,386 | -3.17% | 31.2만 |
|---|
| 2026.01.05 | ₩16,198 | ₩16,775 | ₩16,024 | ₩16,748 | +3.39% | 15.7만 |
|---|
| 2026.01.02 | ₩15,420 | ₩15,915 | ₩15,313 | ₩15,809 | +2.52% | 29.2만 |
|---|
| 2025.12.31 | ₩14,884 | ₩14,884 | ₩14,535 | ₩14,608 | -1.86% | 8.3만 |
|---|
| 2025.12.30 | ₩14,750 | ₩15,005 | ₩14,696 | ₩14,750 | 0.00% | 18.3만 |
|---|
| 2025.12.29 | ₩14,696 | ₩14,871 | ₩14,596 | ₩14,629 | -0.46% | 18.1만 |
|---|
| 2025.12.26 | ₩14,857 | ₩14,857 | ₩14,361 | ₩14,522 | -2.26% | 13.6만 |
|---|
| 2025.12.24 | ₩14,509 | ₩14,569 | ₩14,294 | ₩14,468 | -0.28% | 13.1만 |
|---|
| 2025.12.23 | ₩14,562 | ₩14,884 | ₩14,458 | ₩14,804 | +1.66% | 20.2만 |
|---|
| 2025.12.22 | ₩15,152 | ₩15,407 | ₩14,723 | ₩14,844 | -2.04% | 38.9만 |
|---|
| 2025.12.19 | ₩14,750 | ₩15,115 | ₩14,730 | ₩15,018 | +1.82% | 24.4만 |
|---|
| 2025.12.18 | ₩14,978 | ₩15,206 | ₩14,012 | ₩14,039 | -6.27% | 26.5만 |
|---|
| 2025.12.17 | ₩15,286 | ₩15,635 | ₩14,428 | ₩14,562 | -4.74% | 39만 |
|---|
| 2025.12.16 | ₩15,340 | ₩15,576 | ₩15,206 | ₩15,434 | +0.61% | 19만 |
|---|
| 2025.12.15 | ₩16,131 | ₩16,158 | ₩14,884 | ₩15,058 | -6.65% | 29만 |
|---|
| 2025.12.12 | ₩16,909 | ₩17,029 | ₩15,892 | ₩16,185 | -4.28% | 36.8만 |
|---|
| 2025.12.11 | ₩16,225 | ₩16,614 | ₩15,997 | ₩16,587 | +2.23% | 62.8만 |
|---|
| 2025.12.10 | ₩16,815 | ₩17,727 | ₩16,600 | ₩17,217 | +2.39% | 61.3만 |
|---|
| 2025.12.09 | ₩16,346 | ₩17,928 | ₩16,292 | ₩17,244 | +5.50% | 36.3만 |
|---|
| 2025.12.08 | ₩16,614 | ₩16,751 | ₩16,238 | ₩16,457 | -0.94% | 25.6만 |
|---|
| 2025.12.05 | ₩16,480 | ₩16,882 | ₩15,823 | ₩16,158 | -1.95% | 34만 |
|---|
| 2025.12.04 | ₩17,284 | ₩17,406 | ₩16,694 | ₩17,130 | -0.89% | 63.2만 |
|---|
| 2025.12.03 | ₩17,164 | ₩17,499 | ₩16,962 | ₩17,177 | +0.08% | 65.7만 |
|---|
| 2025.12.02 | ₩15,058 | ₩16,183 | ₩14,911 | ₩15,943 | +5.88% | 118.2만 |
|---|
| 2025.12.01 | ₩19,483 | ₩19,483 | ₩15,949 | ₩15,949 | -18.14% | 10.2만 |
|---|
| 2025.11.28 | ₩21,177 | ₩21,413 | ₩19,912 | ₩20,114 | -5.02% | 1.4만 |
|---|
| 2025.11.26 | ₩20,379 | ₩21,723 | ₩20,313 | ₩20,784 | +1.99% | 3.2만 |
|---|
| 2025.11.25 | ₩21,843 | ₩21,843 | ₩19,443 | ₩20,703 | -5.22% | 4만 |
|---|
| 2025.11.24 | ₩20,368 | ₩22,199 | ₩20,341 | ₩22,085 | +8.43% | 5.3만 |
|---|
| 2025.11.21 | ₩20,838 | ₩21,454 | ₩19,684 | ₩20,289 | -2.63% | 3.2만 |
|---|
| 2025.11.20 | ₩21,454 | ₩22,527 | ₩19,617 | ₩21,395 | -0.27% | 7.4만 |
|---|
| 2025.11.19 | ₩23,412 | ₩23,447 | ₩22,138 | ₩23,117 | -1.26% | 2.6만 |
|---|
| 2025.11.18 | ₩23,948 | ₩24,190 | ₩22,326 | ₩23,868 | -0.34% | 4.9만 |
|---|
| 2025.11.17 | ₩27,100 | ₩27,797 | ₩22,876 | ₩23,527 | -13.18% | 5.6만 |
|---|
| 2025.11.14 | ₩29,835 | ₩29,835 | ₩26,161 | ₩26,751 | -10.34% | 5.3만 |
|---|
| 2025.11.13 | ₩32,733 | ₩33,254 | ₩29,822 | ₩30,425 | -7.05% | 1.8만 |
|---|
| 2025.11.12 | ₩34,850 | ₩34,863 | ₩32,292 | ₩32,702 | -6.16% | 1.1만 |
|---|
| 2025.11.11 | ₩31,806 | ₩35,852 | ₩30,028 | ₩34,863 | +9.61% | 3.6만 |
|---|
| 2025.11.10 | ₩31,095 | ₩36,084 | ₩30,774 | ₩32,338 | +4.00% | 5.2만 |
|---|
| 2025.11.07 | ₩28,534 | ₩32,436 | ₩26,778 | ₩30,170 | +5.73% | 7.9만 |
|---|
| 2025.11.06 | ₩30,868 | ₩30,868 | ₩28,226 | ₩28,628 | -7.25% | 1.7만 |
|---|
| 2025.11.05 | ₩30,760 | ₩31,753 | ₩30,532 | ₩30,988 | +0.74% | 1.9만 |
|---|
| 2025.11.04 | ₩30,841 | ₩31,073 | ₩28,333 | ₩29,580 | -4.09% | 3.9만 |
|---|
| 2025.11.03 | ₩31,913 | ₩32,007 | ₩29,500 | ₩31,377 | -1.68% | 3만 |
|---|
| 2025.10.31 | ₩33,254 | ₩33,805 | ₩32,074 | ₩32,617 | -1.92% | 1.5만 |
|---|
| 2025.10.30 | ₩33,053 | ₩33,053 | ₩31,538 | ₩32,410 | -1.95% | 2.4만 |
|---|
| 2025.10.29 | ₩35,882 | ₩36,204 | ₩33,288 | ₩34,702 | -3.29% | 2.4만 |
|---|
| 2025.10.28 | ₩36,271 | ₩38,175 | ₩35,494 | ₩35,762 | -1.40% | 2.2만 |
|---|
| 2025.10.27 | ₩39,288 | ₩42,037 | ₩38,618 | ₩38,618 | -1.71% | 3.3만 |
|---|
| 2025.10.24 | ₩38,356 | ₩38,900 | ₩36,258 | ₩37,693 | -1.73% | 2.7만 |
|---|
| 2025.10.23 | ₩31,525 | ₩39,919 | ₩31,466 | ₩38,712 | +22.80% | 7만 |
|---|
| 2025.10.22 | ₩34,702 | ₩35,024 | ₩30,669 | ₩31,377 | -9.58% | 3.9만 |
|---|
| 2025.10.21 | ₩34,153 | ₩38,886 | ₩32,852 | ₩36,204 | +6.01% | 3.7만 |
|---|
| 2025.10.20 | ₩34,354 | ₩34,997 | ₩33,402 | ₩34,394 | +0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩30,318 | ₩32,718 | ₩29,218 | ₩30,720 | +1.33% | 5.1만 |
|---|
| 2025.10.16 | ₩36,338 | ₩36,620 | ₩31,873 | ₩32,450 | -10.70% | 3.1만 |
|---|
| 2025.10.15 | ₩34,327 | ₩35,408 | ₩34,281 | ₩35,266 | +2.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,199 | ₩36,070 | ₩32,986 | ₩35,829 | +1.79% | 4만 |
|---|
| 2025.10.13 | ₩38,149 | ₩40,656 | ₩37,545 | ₩37,545 | -1.58% | 3.7만 |
|---|
| 2025.10.10 | ₩46,295 | ₩48,272 | ₩37,066 | ₩37,545 | -18.90% | 5.1만 |
|---|