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 | ₩15,144 | ₩15,264 | ₩14,997 | ₩15,064 | -0.53% | 61만 |
| 2026.10.08 | ₩15,318 | ₩15,424 | ₩14,329 | ₩14,783 | -3.49% | 67.7만 |
| 2026.10.07 | ₩15,838 | ₩15,993 | ₩15,718 | ₩15,785 | -0.34% | 22.7만 |
| 2026.10.06 | ₩16,560 | ₩16,713 | ₩16,399 | ₩16,546 | -0.08% | 46만 |
| 2026.10.05 | ₩16,693 | ₩16,720 | ₩16,186 | ₩16,466 | -1.36% | 37.4만 |
| 2026.10.02 | ₩17,014 | ₩17,153 | ₩15,692 | ₩16,052 | -5.65% | 66.6만 |
| 2026.10.01 | ₩16,840 | ₩17,187 | ₩16,773 | ₩17,094 | +1.51% | 114.4만 |
| 2026.09.30 | ₩17,401 | ₩17,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,827 |
| -3.30% |
| 109.1만 |
| 2026.09.29 | ₩18,109 | ₩18,109 | ₩17,174 | ₩17,307 | -4.42% | 57.3만 |
|---|
| 2026.09.28 | ₩17,374 | ₩18,309 | ₩16,653 | ₩17,868 | +2.84% | 114.4만 |
|---|
| 2026.09.25 | ₩16,626 | ₩16,720 | ₩16,199 | ₩16,453 | -1.04% | 69.6만 |
|---|
| 2026.09.24 | ₩14,690 | ₩15,999 | ₩14,637 | ₩15,732 | +7.09% | 101.1만 |
|---|
| 2026.09.23 | ₩15,037 | ₩15,091 | ₩14,303 | ₩14,530 | -3.37% | 41.9만 |
|---|
| 2026.09.22 | ₩15,358 | ₩15,558 | ₩15,091 | ₩15,384 | +0.17% | 50.4만 |
|---|
| 2026.09.21 | ₩15,411 | ₩15,665 | ₩15,091 | ₩15,398 | -0.09% | 71.7만 |
|---|
| 2026.09.18 | ₩14,022 | ₩14,677 | ₩13,996 | ₩14,637 | +4.38% | 93.9만 |
|---|
| 2026.09.17 | ₩13,274 | ₩13,528 | ₩13,181 | ₩13,408 | +1.01% | 38.3만 |
|---|
| 2026.09.16 | ₩12,740 | ₩12,967 | ₩12,573 | ₩12,900 | +1.26% | 42.9만 |
|---|
| 2026.09.15 | ₩13,608 | ₩13,608 | ₩12,780 | ₩13,114 | -3.63% | 43.3만 |
|---|
| 2026.09.14 | ₩13,435 | ₩13,926 | ₩13,395 | ₩13,875 | +3.28% | 65만 |
|---|
| 2026.09.11 | ₩13,782 | ₩14,423 | ₩13,622 | ₩13,715 | -0.48% | 31.2만 |
|---|
| 2026.09.10 | ₩13,809 | ₩13,886 | ₩13,608 | ₩13,768 | -0.29% | 33.5만 |
|---|
| 2026.09.09 | ₩14,450 | ₩14,483 | ₩13,996 | ₩14,062 | -2.68% | 60.8만 |
|---|
| 2026.09.08 | ₩14,770 | ₩15,137 | ₩14,570 | ₩14,904 | +0.90% | 71만 |
|---|
| 2026.09.04 | ₩13,742 | ₩13,889 | ₩13,582 | ₩13,889 | +1.07% | 24.4만 |
|---|
| 2026.09.03 | ₩13,539 | ₩14,076 | ₩13,481 | ₩14,062 | +3.87% | 40.9만 |
|---|
| 2026.09.02 | ₩13,061 | ₩13,268 | ₩13,034 | ₩13,141 | +0.61% | 11.9만 |
|---|
| 2026.09.01 | ₩13,501 | ₩13,590 | ₩13,101 | ₩13,301 | -1.48% | 14.6만 |
|---|
| 2026.08.31 | ₩13,341 | ₩13,608 | ₩13,221 | ₩13,515 | +1.30% | 36만 |
|---|
| 2026.08.28 | ₩13,809 | ₩14,062 | ₩13,341 | ₩13,501 | -2.22% | 37.7만 |
|---|
| 2026.08.27 | ₩13,996 | ₩14,209 | ₩13,849 | ₩14,076 | +0.57% | 25.4만 |
|---|
| 2026.08.26 | ₩13,314 | ₩13,459 | ₩13,101 | ₩13,395 | +0.60% | 23.5만 |
|---|
| 2026.08.25 | ₩13,555 | ₩13,735 | ₩13,448 | ₩13,555 | 0.00% | 39.9만 |
|---|
| 2026.08.24 | ₩13,875 | ₩13,981 | ₩13,528 | ₩13,715 | -1.15% | 39.8만 |
|---|
| 2026.08.21 | ₩13,435 | ₩13,855 | ₩13,368 | ₩13,809 | +2.78% | 102.8만 |
|---|
| 2026.08.20 | ₩12,567 | ₩12,874 | ₩12,460 | ₩12,647 | +0.64% | 52.1만 |
|---|
| 2026.08.19 | ₩11,565 | ₩12,031 | ₩11,445 | ₩12,006 | +3.81% | 58.8만 |
|---|
| 2026.08.18 | ₩11,151 | ₩11,318 | ₩11,114 | ₩11,271 | +1.08% | 20.1만 |
|---|
| 2026.08.17 | ₩11,258 | ₩11,338 | ₩11,178 | ₩11,258 | 0.00% | 26.2만 |
|---|
| 2026.08.14 | ₩10,443 | ₩10,684 | ₩10,376 | ₩10,657 | +2.05% | 32.7만 |
|---|
| 2026.08.13 | ₩10,363 | ₩10,495 | ₩10,270 | ₩10,457 | +0.90% | 16.1만 |
|---|
| 2026.08.12 | ₩10,417 | ₩10,457 | ₩10,290 | ₩10,363 | -0.51% | 25.9만 |
|---|
| 2026.08.11 | ₩10,243 | ₩10,283 | ₩10,069 | ₩10,203 | -0.39% | 59.6만 |
|---|
| 2026.08.10 | ₩9,816 | ₩9,869 | ₩9,709 | ₩9,802 | -0.14% | 36.8만 |
|---|
| 2026.08.07 | ₩9,822 | ₩9,829 | ₩9,669 | ₩9,695 | -1.29% | 21.8만 |
|---|
| 2026.08.06 | ₩9,602 | ₩9,854 | ₩9,589 | ₩9,709 | +1.11% | 21만 |
|---|
| 2026.08.05 | ₩9,642 | ₩9,775 | ₩9,535 | ₩9,675 | +0.35% | 12.9만 |
|---|
| 2026.08.04 | ₩9,682 | ₩9,775 | ₩9,642 | ₩9,722 | +0.41% | 13.8만 |
|---|
| 2026.08.03 | ₩9,735 | ₩9,829 | ₩9,695 | ₩9,729 | -0.07% | 34.4만 |
|---|
| 2026.07.31 | ₩9,775 | ₩9,816 | ₩9,508 | ₩9,655 | -1.23% | 30.4만 |
|---|
| 2026.07.30 | ₩10,003 | ₩10,089 | ₩9,949 | ₩10,069 | +0.67% | 20.2만 |
|---|
| 2026.07.29 | ₩9,842 | ₩9,962 | ₩9,735 | ₩9,735 | -1.09% | 44.9만 |
|---|
| 2026.07.28 | ₩9,829 | ₩9,942 | ₩9,709 | ₩9,922 | +0.95% | 47.8만 |
|---|
| 2026.07.27 | ₩10,336 | ₩10,430 | ₩10,096 | ₩10,230 | -1.03% | 63만 |
|---|
| 2026.07.24 | ₩9,882 | ₩9,936 | ₩9,802 | ₩9,896 | +0.14% | 25.6만 |
|---|
| 2026.07.23 | ₩10,029 | ₩10,109 | ₩9,976 | ₩10,016 | -0.13% | 24.3만 |
|---|
| 2026.07.22 | ₩10,216 | ₩10,376 | ₩10,176 | ₩10,243 | +0.26% | 35.8만 |
|---|
| 2026.07.21 | ₩10,336 | ₩10,363 | ₩10,189 | ₩10,230 | -1.03% | 27.1만 |
|---|
| 2026.07.20 | ₩10,016 | ₩10,216 | ₩9,856 | ₩10,149 | +1.33% | 30.8만 |
|---|
| 2026.07.17 | ₩9,508 | ₩9,816 | ₩9,482 | ₩9,789 | +2.95% | 22만 |
|---|
| 2026.07.16 | ₩10,043 | ₩10,069 | ₩9,909 | ₩9,936 | -1.06% | 16.1만 |
|---|
| 2026.07.15 | ₩10,176 | ₩10,230 | ₩10,003 | ₩10,096 | -0.79% | 30.3만 |
|---|
| 2026.07.14 | ₩9,842 | ₩9,922 | ₩9,722 | ₩9,829 | -0.14% | 26.6만 |
|---|
| 2026.07.13 | ₩9,348 | ₩9,462 | ₩9,228 | ₩9,362 | +0.14% | 16만 |
|---|
| 2026.07.10 | ₩9,428 | ₩9,495 | ₩9,308 | ₩9,388 | -0.42% | 9만 |
|---|
| 2026.07.09 | ₩9,161 | ₩9,255 | ₩9,094 | ₩9,205 | +0.48% | 7.5만 |
|---|
| 2026.07.08 | ₩8,988 | ₩9,108 | ₩8,907 | ₩9,068 | +0.89% | 10.6만 |
|---|
| 2026.07.07 | ₩9,348 | ₩9,535 | ₩9,268 | ₩9,388 | +0.43% | 10.5만 |
|---|
| 2026.07.06 | ₩9,201 | ₩9,548 | ₩9,201 | ₩9,495 | +3.19% | 21.1만 |
|---|
| 2026.07.02 | ₩9,228 | ₩9,388 | ₩9,148 | ₩9,188 | -0.43% | 17.7만 |
|---|
| 2026.07.01 | ₩8,600 | ₩8,841 | ₩8,535 | ₩8,734 | +1.55% | 15만 |
|---|
| 2026.06.30 | ₩8,480 | ₩8,667 | ₩8,427 | ₩8,547 | +0.79% | 17.3만 |
|---|
| 2026.06.29 | ₩8,640 | ₩8,881 | ₩8,513 | ₩8,854 | +2.47% | 26.6만 |
|---|
| 2026.06.26 | ₩8,413 | ₩8,747 | ₩8,413 | ₩8,707 | +3.49% | 14.2만 |
|---|
| 2026.06.25 | ₩8,801 | ₩8,801 | ₩8,347 | ₩8,480 | -3.64% | 19.6만 |
|---|
| 2026.06.24 | ₩8,921 | ₩8,934 | ₩8,427 | ₩8,560 | -4.04% | 27.4만 |
|---|
| 2026.06.23 | ₩8,961 | ₩9,081 | ₩8,927 | ₩8,974 | +0.15% | 11.3만 |
|---|
| 2026.06.22 | ₩9,602 | ₩9,642 | ₩9,348 | ₩9,362 | -2.50% | 7.5만 |
|---|
| 2026.06.18 | ₩9,589 | ₩9,589 | ₩9,215 | ₩9,388 | -2.09% | 16.6만 |
|---|
| 2026.06.17 | ₩9,682 | ₩9,882 | ₩9,482 | ₩9,524 | -1.63% | 28.2만 |
|---|
| 2026.06.16 | ₩9,829 | ₩9,856 | ₩9,615 | ₩9,802 | -0.27% | 7.4만 |
|---|
| 2026.06.15 | ₩10,069 | ₩10,163 | ₩9,912 | ₩9,949 | -1.19% | 28.2만 |
|---|
| 2026.06.12 | ₩9,335 | ₩9,482 | ₩9,215 | ₩9,308 | -0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩9,188 | ₩9,455 | ₩9,094 | ₩9,402 | +2.33% | 24.9만 |
|---|
| 2026.06.10 | ₩9,175 | ₩9,347 | ₩9,001 | ₩9,028 | -1.60% | 12.6만 |
|---|
| 2026.06.09 | ₩9,375 | ₩9,428 | ₩9,041 | ₩9,308 | -0.71% | 19만 |
|---|
| 2026.06.08 | ₩9,468 | ₩9,614 | ₩9,403 | ₩9,548 | +0.85% | 29.7만 |
|---|
| 2026.06.05 | ₩9,028 | ₩9,074 | ₩8,480 | ₩8,667 | -3.99% | 107.1만 |
|---|
| 2026.06.04 | ₩9,482 | ₩9,615 | ₩9,435 | ₩9,562 | +0.85% | 40.5만 |
|---|
| 2026.06.03 | ₩10,096 | ₩10,115 | ₩9,695 | ₩9,709 | -3.84% | 32.6만 |
|---|
| 2026.06.02 | ₩10,497 | ₩10,497 | ₩9,949 | ₩10,096 | -3.82% | 45.5만 |
|---|
| 2026.06.01 | ₩10,603 | ₩10,764 | ₩10,457 | ₩10,750 | +1.39% | 37.5만 |
|---|
| 2026.05.29 | ₩10,497 | ₩10,824 | ₩10,417 | ₩10,657 | +1.53% | 39.7만 |
|---|
| 2026.05.28 | ₩10,537 | ₩10,750 | ₩10,430 | ₩10,657 | +1.14% | 39.7만 |
|---|
| 2026.05.27 | ₩11,071 | ₩11,218 | ₩10,913 | ₩11,044 | -0.24% | 18.6만 |
|---|
| 2026.05.26 | ₩11,285 | ₩11,472 | ₩11,084 | ₩11,138 | -1.30% | 17.1만 |
|---|
| 2026.05.22 | ₩11,819 | ₩11,819 | ₩11,124 | ₩11,204 | -5.20% | 16.8만 |
|---|
| 2026.05.21 | ₩11,378 | ₩11,652 | ₩11,298 | ₩11,618 | +2.11% | 12.8만 |
|---|
| 2026.05.20 | ₩11,298 | ₩11,485 | ₩11,246 | ₩11,445 | +1.30% | 16.8만 |
|---|
| 2026.05.19 | ₩11,285 | ₩11,391 | ₩11,191 | ₩11,218 | -0.59% | 18.5만 |
|---|
| 2026.05.18 | ₩11,285 | ₩11,291 | ₩11,017 | ₩11,271 | -0.12% | 27.3만 |
|---|
| 2026.05.15 | ₩12,153 | ₩12,153 | ₩11,792 | ₩11,939 | -1.76% | 25.5만 |
|---|
| 2026.05.14 | ₩12,219 | ₩12,780 | ₩12,166 | ₩12,593 | +3.06% | 28.3만 |
|---|
| 2026.05.13 | ₩12,259 | ₩12,259 | ₩11,912 | ₩12,072 | -1.53% | 29.1만 |
|---|
| 2026.05.12 | ₩12,206 | ₩12,259 | ₩12,006 | ₩12,259 | +0.44% | 21.4만 |
|---|
| 2026.05.11 | ₩12,500 | ₩12,673 | ₩12,326 | ₩12,673 | +1.39% | 42.9만 |
|---|
| 2026.05.08 | ₩11,739 | ₩12,468 | ₩11,712 | ₩12,326 | +5.01% | 27.2만 |
|---|
| 2026.05.07 | ₩11,899 | ₩11,912 | ₩11,638 | ₩11,752 | -1.23% | 19.6만 |
|---|
| 2026.05.06 | ₩11,912 | ₩11,966 | ₩11,712 | ₩11,899 | -0.11% | 29만 |
|---|
| 2026.05.05 | ₩11,538 | ₩11,592 | ₩11,445 | ₩11,525 | -0.12% | 28.2만 |
|---|
| 2026.05.04 | ₩11,164 | ₩11,311 | ₩11,086 | ₩11,138 | -0.24% | 16.9만 |
|---|
| 2026.05.01 | ₩10,937 | ₩11,031 | ₩10,857 | ₩10,871 | -0.61% | 20.4만 |
|---|
| 2026.04.30 | ₩10,777 | ₩10,860 | ₩10,764 | ₩10,844 | +0.62% | 8.2만 |
|---|
| 2026.04.29 | ₩10,951 | ₩10,991 | ₩10,563 | ₩10,697 | -2.32% | 14.8만 |
|---|
| 2026.04.28 | ₩10,937 | ₩10,991 | ₩10,835 | ₩10,991 | +0.49% | 5.2만 |
|---|
| 2026.04.27 | ₩11,058 | ₩11,098 | ₩10,876 | ₩10,924 | -1.21% | 17.9만 |
|---|
| 2026.04.24 | ₩11,111 | ₩11,164 | ₩11,031 | ₩11,164 | +0.48% | 7.1만 |
|---|
| 2026.04.23 | ₩11,004 | ₩11,151 | ₩10,884 | ₩10,991 | -0.12% | 13.4만 |
|---|
| 2026.04.22 | ₩11,325 | ₩11,338 | ₩11,098 | ₩11,191 | -1.18% | 20.5만 |
|---|
| 2026.04.21 | ₩11,111 | ₩11,231 | ₩10,964 | ₩10,977 | -1.20% | 22.8만 |
|---|
| 2026.04.20 | ₩10,991 | ₩11,098 | ₩10,871 | ₩11,084 | +0.85% | 18.8만 |
|---|
| 2026.04.17 | ₩11,552 | ₩11,739 | ₩11,431 | ₩11,485 | -0.58% | 24.8만 |
|---|
| 2026.04.16 | ₩11,191 | ₩11,472 | ₩10,857 | ₩11,472 | +2.51% | 23.2만 |
|---|
| 2026.04.15 | ₩10,871 | ₩11,146 | ₩10,810 | ₩11,084 | +1.97% | 29.9만 |
|---|
| 2026.04.14 | ₩10,844 | ₩11,042 | ₩10,617 | ₩10,670 | -1.60% | 29.1만 |
|---|
| 2026.04.13 | ₩10,430 | ₩10,724 | ₩10,363 | ₩10,724 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩10,697 | ₩10,884 | ₩10,664 | ₩10,871 | +1.62% | 17.1만 |
|---|
| 2026.04.09 | ₩10,363 | ₩10,722 | ₩10,283 | ₩10,684 | +3.09% | 18.8만 |
|---|
| 2026.04.08 | ₩10,937 | ₩10,937 | ₩10,614 | ₩10,657 | -2.56% | 9.9만 |
|---|
| 2026.04.07 | ₩10,283 | ₩10,376 | ₩10,171 | ₩10,350 | +0.65% | 12.1만 |
|---|
| 2026.04.06 | ₩10,724 | ₩10,790 | ₩10,617 | ₩10,644 | -0.75% | 12.4만 |
|---|
| 2026.04.02 | ₩10,069 | ₩10,283 | ₩10,009 | ₩10,216 | +1.46% | 12.7만 |
|---|
| 2026.04.01 | ₩10,710 | ₩10,844 | ₩10,550 | ₩10,710 | 0.00% | 7.7만 |
|---|
| 2026.03.31 | ₩10,283 | ₩10,550 | ₩10,210 | ₩10,376 | +0.91% | 16.9만 |
|---|
| 2026.03.30 | ₩10,523 | ₩10,537 | ₩10,149 | ₩10,203 | -3.05% | 19.3만 |
|---|
| 2026.03.27 | ₩10,230 | ₩10,298 | ₩10,069 | ₩10,109 | -1.17% | 8.4만 |
|---|
| 2026.03.26 | ₩10,644 | ₩10,724 | ₩10,443 | ₩10,470 | -1.63% | 12.1만 |
|---|
| 2026.03.25 | ₩11,204 | ₩11,271 | ₩11,044 | ₩11,098 | -0.95% | 14.9만 |
|---|
| 2026.03.24 | ₩10,911 | ₩10,911 | ₩10,724 | ₩10,724 | -1.71% | 16.4만 |
|---|
| 2026.03.23 | ₩10,737 | ₩10,991 | ₩10,670 | ₩10,817 | +0.75% | 24.8만 |
|---|
| 2026.03.20 | ₩10,790 | ₩10,790 | ₩10,630 | ₩10,737 | -0.50% | 28.3만 |
|---|
| 2026.03.19 | ₩10,630 | ₩10,790 | ₩10,549 | ₩10,737 | +1.01% | 14.5만 |
|---|
| 2026.03.18 | ₩11,151 | ₩11,186 | ₩10,804 | ₩10,897 | -2.28% | 28.7만 |
|---|
| 2026.03.17 | ₩11,552 | ₩11,779 | ₩11,538 | ₩11,658 | +0.92% | 22.8만 |
|---|
| 2026.03.16 | ₩11,538 | ₩11,831 | ₩11,418 | ₩11,805 | +2.31% | 26.2만 |
|---|
| 2026.03.13 | ₩11,298 | ₩11,378 | ₩10,804 | ₩10,830 | -4.14% | 15만 |
|---|
| 2026.03.12 | ₩10,710 | ₩10,764 | ₩10,563 | ₩10,710 | 0.00% | 10.4만 |
|---|
| 2026.03.11 | ₩10,750 | ₩10,868 | ₩10,644 | ₩10,804 | +0.50% | 31.6만 |
|---|
| 2026.03.10 | ₩10,750 | ₩10,911 | ₩10,533 | ₩10,657 | -0.87% | 16.9만 |
|---|
| 2026.03.09 | ₩10,563 | ₩10,764 | ₩10,483 | ₩10,670 | +1.01% | 17.4만 |
|---|
| 2026.03.06 | ₩10,590 | ₩10,590 | ₩10,303 | ₩10,417 | -1.64% | 38.2만 |
|---|
| 2026.03.05 | ₩11,111 | ₩11,195 | ₩10,777 | ₩11,031 | -0.72% | 14.3만 |
|---|
| 2026.03.04 | ₩10,924 | ₩11,391 | ₩10,897 | ₩11,271 | +3.18% | 22.1만 |
|---|
| 2026.03.03 | ₩10,310 | ₩10,574 | ₩10,203 | ₩10,417 | +1.04% | 11.8만 |
|---|
| 2026.03.02 | ₩10,283 | ₩11,031 | ₩10,259 | ₩10,724 | +4.29% | 19.5만 |
|---|
| 2026.02.27 | ₩10,483 | ₩10,510 | ₩10,270 | ₩10,296 | -1.78% | 22만 |
|---|
| 2026.02.26 | ₩10,971 | ₩11,017 | ₩10,510 | ₩10,804 | -1.52% | 20.9만 |
|---|
| 2026.02.25 | ₩10,670 | ₩11,285 | ₩10,630 | ₩11,218 | +5.13% | 45.4만 |
|---|
| 2026.02.24 | ₩9,615 | ₩9,816 | ₩9,562 | ₩9,789 | +1.81% | 20.7만 |
|---|
| 2026.02.23 | ₩10,056 | ₩10,095 | ₩9,733 | ₩9,842 | -2.12% | 35.7만 |
|---|
| 2026.02.20 | ₩10,176 | ₩10,617 | ₩10,176 | ₩10,577 | +3.94% | 14.8만 |
|---|
| 2026.02.19 | ₩10,016 | ₩10,135 | ₩9,909 | ₩10,123 | +1.07% | 23.2만 |
|---|
| 2026.02.18 | ₩10,310 | ₩10,562 | ₩10,109 | ₩10,149 | -1.55% | 103.5만 |
|---|
| 2026.02.17 | ₩10,510 | ₩10,609 | ₩10,296 | ₩10,497 | -0.13% | 23.3만 |
|---|
| 2026.02.13 | ₩10,056 | ₩10,562 | ₩10,016 | ₩10,443 | +3.85% | 17.1만 |
|---|
| 2026.02.12 | ₩10,123 | ₩10,149 | ₩9,697 | ₩9,775 | -3.43% | 29.3만 |
|---|
| 2026.02.11 | ₩10,003 | ₩10,043 | ₩9,675 | ₩9,886 | -1.16% | 27.4만 |
|---|
| 2026.02.10 | ₩10,243 | ₩10,256 | ₩10,043 | ₩10,149 | -0.91% | 16.4만 |
|---|
| 2026.02.09 | ₩10,176 | ₩10,690 | ₩10,104 | ₩10,577 | +3.94% | 27만 |
|---|
| 2026.02.06 | ₩9,949 | ₩10,684 | ₩9,949 | ₩10,537 | +5.91% | 37.6만 |
|---|
| 2026.02.05 | ₩10,577 | ₩10,737 | ₩9,355 | ₩9,462 | -10.54% | 43.2만 |
|---|
| 2026.02.04 | ₩11,151 | ₩11,206 | ₩10,710 | ₩11,071 | -0.72% | 20.7만 |
|---|
| 2026.02.03 | ₩11,525 | ₩11,654 | ₩10,764 | ₩11,605 | +0.70% | 35.5만 |
|---|
| 2026.02.02 | ₩11,525 | ₩11,919 | ₩11,512 | ₩11,565 | +0.35% | 36.7만 |
|---|
| 2026.01.30 | ₩12,687 | ₩13,034 | ₩12,446 | ₩12,754 | +0.53% | 30.7만 |
|---|
| 2026.01.29 | ₩13,675 | ₩13,690 | ₩12,834 | ₩13,141 | -3.91% | 34.6만 |
|---|
| 2026.01.28 | ₩14,036 | ₩14,116 | ₩13,883 | ₩14,049 | +0.10% | 12.6만 |
|---|
| 2026.01.27 | ₩14,223 | ₩14,436 | ₩14,049 | ₩14,356 | +0.94% | 9.3만 |
|---|
| 2026.01.26 | ₩14,062 | ₩14,356 | ₩13,994 | ₩14,116 | +0.38% | 14.7만 |
|---|
| 2026.01.23 | ₩14,503 | ₩14,734 | ₩14,289 | ₩14,450 | -0.37% | 7.5만 |
|---|
| 2026.01.22 | ₩14,623 | ₩14,703 | ₩14,369 | ₩14,530 | -0.64% | 15.4만 |
|---|
| 2026.01.21 | ₩14,637 | ₩14,944 | ₩14,142 | ₩14,917 | +1.92% | 29.5만 |
|---|
| 2026.01.20 | ₩14,770 | ₩14,969 | ₩14,423 | ₩14,743 | -0.18% | 27.2만 |
|---|
| 2026.01.16 | ₩16,159 | ₩16,333 | ₩15,924 | ₩16,266 | +0.66% | 13.4만 |
|---|
| 2026.01.15 | ₩16,760 | ₩16,779 | ₩16,106 | ₩16,159 | -3.59% | 13.8만 |
|---|
| 2026.01.14 | ₩16,666 | ₩17,091 | ₩16,626 | ₩16,934 | +1.60% | 30.6만 |
|---|
| 2026.01.13 | ₩16,119 | ₩16,373 | ₩15,812 | ₩16,346 | +1.41% | 16.9만 |
|---|
| 2026.01.12 | ₩15,531 | ₩15,810 | ₩15,391 | ₩15,531 | 0.00% | 11.2만 |
|---|
| 2026.01.09 | ₩15,651 | ₩15,972 | ₩15,424 | ₩15,531 | -0.77% | 12.2만 |
|---|
| 2026.01.08 | ₩15,558 | ₩15,825 | ₩15,471 | ₩15,651 | +0.60% | 8.2만 |
|---|
| 2026.01.07 | ₩16,012 | ₩16,199 | ₩15,772 | ₩15,852 | -1.00% | 20.4만 |
|---|
| 2026.01.06 | ₩16,853 | ₩16,893 | ₩15,999 | ₩16,319 | -3.17% | 31.2만 |
|---|
| 2026.01.05 | ₩16,132 | ₩16,706 | ₩15,959 | ₩16,680 | +3.39% | 15.7만 |
|---|
| 2026.01.02 | ₩15,358 | ₩15,850 | ₩15,251 | ₩15,745 | +2.52% | 29.2만 |
|---|
| 2025.12.31 | ₩14,823 | ₩14,823 | ₩14,476 | ₩14,548 | -1.86% | 8.3만 |
|---|
| 2025.12.30 | ₩14,690 | ₩14,944 | ₩14,637 | ₩14,690 | 0.00% | 18.3만 |
|---|
| 2025.12.29 | ₩14,637 | ₩14,810 | ₩14,536 | ₩14,570 | -0.46% | 18.1만 |
|---|
| 2025.12.26 | ₩14,797 | ₩14,797 | ₩14,303 | ₩14,463 | -2.26% | 13.6만 |
|---|
| 2025.12.24 | ₩14,450 | ₩14,510 | ₩14,236 | ₩14,410 | -0.28% | 13.1만 |
|---|
| 2025.12.23 | ₩14,503 | ₩14,823 | ₩14,399 | ₩14,743 | +1.66% | 20.2만 |
|---|
| 2025.12.22 | ₩15,091 | ₩15,344 | ₩14,663 | ₩14,783 | -2.04% | 38.9만 |
|---|
| 2025.12.19 | ₩14,690 | ₩15,053 | ₩14,670 | ₩14,957 | +1.82% | 24.4만 |
|---|
| 2025.12.18 | ₩14,917 | ₩15,144 | ₩13,955 | ₩13,982 | -6.27% | 26.5만 |
|---|
| 2025.12.17 | ₩15,224 | ₩15,571 | ₩14,369 | ₩14,503 | -4.74% | 39만 |
|---|
| 2025.12.16 | ₩15,278 | ₩15,513 | ₩15,144 | ₩15,371 | +0.61% | 19만 |
|---|
| 2025.12.15 | ₩16,065 | ₩16,092 | ₩14,823 | ₩14,997 | -6.65% | 29만 |
|---|
| 2025.12.12 | ₩16,840 | ₩16,960 | ₩15,828 | ₩16,119 | -4.28% | 36.8만 |
|---|
| 2025.12.11 | ₩16,159 | ₩16,546 | ₩15,932 | ₩16,520 | +2.23% | 62.8만 |
|---|
| 2025.12.10 | ₩16,747 | ₩17,655 | ₩16,533 | ₩17,147 | +2.39% | 61.3만 |
|---|
| 2025.12.09 | ₩16,279 | ₩17,855 | ₩16,226 | ₩17,174 | +5.50% | 36.3만 |
|---|
| 2025.12.08 | ₩16,546 | ₩16,682 | ₩16,172 | ₩16,390 | -0.94% | 25.6만 |
|---|
| 2025.12.05 | ₩16,413 | ₩16,813 | ₩15,758 | ₩16,092 | -1.95% | 34만 |
|---|
| 2025.12.04 | ₩17,214 | ₩17,335 | ₩16,626 | ₩17,060 | -0.89% | 63.2만 |
|---|
| 2025.12.03 | ₩17,094 | ₩17,428 | ₩16,893 | ₩17,107 | +0.08% | 65.7만 |
|---|
| 2025.12.02 | ₩14,997 | ₩16,118 | ₩14,850 | ₩15,879 | +5.88% | 118.2만 |
|---|
| 2025.12.01 | ₩19,404 | ₩19,404 | ₩15,884 | ₩15,884 | -18.14% | 10.2만 |
|---|
| 2025.11.28 | ₩21,091 | ₩21,326 | ₩19,831 | ₩20,032 | -5.02% | 1.4만 |
|---|
| 2025.11.26 | ₩20,296 | ₩21,634 | ₩20,231 | ₩20,699 | +1.99% | 3.2만 |
|---|
| 2025.11.25 | ₩21,754 | ₩21,754 | ₩19,364 | ₩20,619 | -5.22% | 4만 |
|---|
| 2025.11.24 | ₩20,285 | ₩22,108 | ₩20,259 | ₩21,995 | +8.43% | 5.3만 |
|---|
| 2025.11.21 | ₩20,753 | ₩21,367 | ₩19,604 | ₩20,207 | -2.63% | 3.2만 |
|---|
| 2025.11.20 | ₩21,367 | ₩22,436 | ₩19,538 | ₩21,308 | -0.27% | 7.4만 |
|---|
| 2025.11.19 | ₩23,317 | ₩23,352 | ₩22,048 | ₩23,023 | -1.26% | 2.6만 |
|---|
| 2025.11.18 | ₩23,851 | ₩24,092 | ₩22,235 | ₩23,771 | -0.34% | 4.9만 |
|---|
| 2025.11.17 | ₩26,989 | ₩27,684 | ₩22,783 | ₩23,432 | -13.18% | 5.6만 |
|---|
| 2025.11.14 | ₩29,714 | ₩29,714 | ₩26,055 | ₩26,642 | -10.34% | 5.3만 |
|---|
| 2025.11.13 | ₩32,600 | ₩33,119 | ₩29,700 | ₩30,301 | -7.05% | 1.8만 |
|---|
| 2025.11.12 | ₩34,708 | ₩34,722 | ₩32,160 | ₩32,569 | -6.16% | 1.1만 |
|---|
| 2025.11.11 | ₩31,677 | ₩35,706 | ₩29,906 | ₩34,722 | +9.61% | 3.6만 |
|---|
| 2025.11.10 | ₩30,969 | ₩35,937 | ₩30,649 | ₩32,207 | +4.00% | 5.2만 |
|---|
| 2025.11.07 | ₩28,418 | ₩32,305 | ₩26,669 | ₩30,048 | +5.73% | 7.9만 |
|---|
| 2025.11.06 | ₩30,742 | ₩30,742 | ₩28,111 | ₩28,512 | -7.25% | 1.7만 |
|---|
| 2025.11.05 | ₩30,635 | ₩31,623 | ₩30,408 | ₩30,862 | +0.74% | 1.9만 |
|---|
| 2025.11.04 | ₩30,715 | ₩30,946 | ₩28,218 | ₩29,460 | -4.09% | 3.9만 |
|---|
| 2025.11.03 | ₩31,784 | ₩31,877 | ₩29,380 | ₩31,250 | -1.68% | 3만 |
|---|
| 2025.10.31 | ₩33,119 | ₩33,668 | ₩31,944 | ₩32,485 | -1.92% | 1.5만 |
|---|
| 2025.10.30 | ₩32,919 | ₩32,919 | ₩31,410 | ₩32,278 | -1.95% | 2.4만 |
|---|
| 2025.10.29 | ₩35,737 | ₩36,057 | ₩33,153 | ₩34,561 | -3.29% | 2.4만 |
|---|
| 2025.10.28 | ₩36,124 | ₩38,020 | ₩35,349 | ₩35,616 | -1.40% | 2.2만 |
|---|
| 2025.10.27 | ₩39,129 | ₩41,866 | ₩38,461 | ₩38,461 | -1.71% | 3.3만 |
|---|
| 2025.10.24 | ₩38,201 | ₩38,741 | ₩36,111 | ₩37,540 | -1.73% | 2.7만 |
|---|
| 2025.10.23 | ₩31,396 | ₩39,756 | ₩31,338 | ₩38,554 | +22.80% | 7만 |
|---|
| 2025.10.22 | ₩34,561 | ₩34,882 | ₩30,544 | ₩31,250 | -9.58% | 3.9만 |
|---|
| 2025.10.21 | ₩34,014 | ₩38,728 | ₩32,719 | ₩36,057 | +6.01% | 3.7만 |
|---|
| 2025.10.20 | ₩34,214 | ₩34,855 | ₩33,266 | ₩34,254 | +0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩30,195 | ₩32,585 | ₩29,099 | ₩30,595 | +1.33% | 5.1만 |
|---|
| 2025.10.16 | ₩36,191 | ₩36,471 | ₩31,744 | ₩32,318 | -10.70% | 3.1만 |
|---|
| 2025.10.15 | ₩34,188 | ₩35,264 | ₩34,142 | ₩35,122 | +2.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,056 | ₩35,924 | ₩32,852 | ₩35,683 | +1.79% | 4만 |
|---|
| 2025.10.13 | ₩37,994 | ₩40,491 | ₩37,393 | ₩37,393 | -1.58% | 3.7만 |
|---|
| 2025.10.10 | ₩46,106 | ₩48,076 | ₩36,916 | ₩37,393 | -18.90% | 5.1만 |
|---|