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 | ₩15,156 | ₩15,276 | ₩15,009 | ₩15,075 | -0.53% | 61만 |
| 2026.10.08 | ₩15,329 | ₩15,436 | ₩14,340 | ₩14,795 | -3.49% | 67.7만 |
| 2026.10.07 | ₩15,851 | ₩16,006 | ₩15,730 | ₩15,797 | -0.34% | 22.7만 |
| 2026.10.06 | ₩16,572 | ₩16,726 | ₩16,412 | ₩16,559 | -0.08% | 46만 |
| 2026.10.05 | ₩16,706 | ₩16,733 | ₩16,198 | ₩16,479 | -1.36% | 37.4만 |
| 2026.10.02 | ₩17,027 | ₩17,166 | ₩15,704 | ₩16,064 | -5.65% | 66.6만 |
| 2026.10.01 | ₩16,853 | ₩17,200 | ₩16,786 | ₩17,107 | +1.51% | 114.4만 |
| 2026.09.30 | ₩17,414 | ₩17,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,840 |
| -3.30% |
| 109.1만 |
| 2026.09.29 | ₩18,123 | ₩18,123 | ₩17,187 | ₩17,321 | -4.42% | 57.3만 |
|---|
| 2026.09.28 | ₩17,388 | ₩18,323 | ₩16,666 | ₩17,882 | +2.84% | 114.4만 |
|---|
| 2026.09.25 | ₩16,639 | ₩16,733 | ₩16,212 | ₩16,465 | -1.04% | 69.6만 |
|---|
| 2026.09.24 | ₩14,701 | ₩16,011 | ₩14,648 | ₩15,744 | +7.09% | 101.1만 |
|---|
| 2026.09.23 | ₩15,049 | ₩15,102 | ₩14,314 | ₩14,541 | -3.37% | 41.9만 |
|---|
| 2026.09.22 | ₩15,370 | ₩15,570 | ₩15,102 | ₩15,396 | +0.17% | 50.4만 |
|---|
| 2026.09.21 | ₩15,423 | ₩15,677 | ₩15,102 | ₩15,410 | -0.09% | 71.7만 |
|---|
| 2026.09.18 | ₩14,033 | ₩14,688 | ₩14,006 | ₩14,648 | +4.38% | 93.9만 |
|---|
| 2026.09.17 | ₩13,285 | ₩13,539 | ₩13,191 | ₩13,418 | +1.01% | 38.3만 |
|---|
| 2026.09.16 | ₩12,750 | ₩12,977 | ₩12,583 | ₩12,910 | +1.26% | 42.9만 |
|---|
| 2026.09.15 | ₩13,619 | ₩13,619 | ₩12,790 | ₩13,124 | -3.63% | 43.3만 |
|---|
| 2026.09.14 | ₩13,445 | ₩13,937 | ₩13,405 | ₩13,886 | +3.28% | 65만 |
|---|
| 2026.09.11 | ₩13,792 | ₩14,434 | ₩13,632 | ₩13,726 | -0.48% | 31.2만 |
|---|
| 2026.09.10 | ₩13,819 | ₩13,897 | ₩13,619 | ₩13,779 | -0.29% | 33.5만 |
|---|
| 2026.09.09 | ₩14,461 | ₩14,494 | ₩14,006 | ₩14,073 | -2.68% | 60.8만 |
|---|
| 2026.09.08 | ₩14,781 | ₩15,149 | ₩14,581 | ₩14,915 | +0.90% | 71만 |
|---|
| 2026.09.04 | ₩13,752 | ₩13,899 | ₩13,592 | ₩13,899 | +1.07% | 24.4만 |
|---|
| 2026.09.03 | ₩13,549 | ₩14,086 | ₩13,492 | ₩14,073 | +3.87% | 40.9만 |
|---|
| 2026.09.02 | ₩13,071 | ₩13,278 | ₩13,044 | ₩13,151 | +0.61% | 11.9만 |
|---|
| 2026.09.01 | ₩13,512 | ₩13,600 | ₩13,111 | ₩13,311 | -1.48% | 14.6만 |
|---|
| 2026.08.31 | ₩13,351 | ₩13,619 | ₩13,231 | ₩13,525 | +1.30% | 36만 |
|---|
| 2026.08.28 | ₩13,819 | ₩14,073 | ₩13,351 | ₩13,512 | -2.22% | 37.7만 |
|---|
| 2026.08.27 | ₩14,006 | ₩14,220 | ₩13,859 | ₩14,086 | +0.57% | 25.4만 |
|---|
| 2026.08.26 | ₩13,325 | ₩13,469 | ₩13,111 | ₩13,405 | +0.60% | 23.5만 |
|---|
| 2026.08.25 | ₩13,565 | ₩13,746 | ₩13,458 | ₩13,565 | 0.00% | 39.9만 |
|---|
| 2026.08.24 | ₩13,886 | ₩13,992 | ₩13,539 | ₩13,726 | -1.15% | 39.8만 |
|---|
| 2026.08.21 | ₩13,445 | ₩13,866 | ₩13,378 | ₩13,819 | +2.78% | 102.8만 |
|---|
| 2026.08.20 | ₩12,576 | ₩12,884 | ₩12,469 | ₩12,656 | +0.64% | 52.1만 |
|---|
| 2026.08.19 | ₩11,574 | ₩12,040 | ₩11,454 | ₩12,015 | +3.81% | 58.8만 |
|---|
| 2026.08.18 | ₩11,160 | ₩11,327 | ₩11,122 | ₩11,280 | +1.08% | 20.1만 |
|---|
| 2026.08.17 | ₩11,267 | ₩11,347 | ₩11,186 | ₩11,267 | 0.00% | 26.2만 |
|---|
| 2026.08.14 | ₩10,451 | ₩10,692 | ₩10,384 | ₩10,665 | +2.05% | 32.7만 |
|---|
| 2026.08.13 | ₩10,371 | ₩10,503 | ₩10,278 | ₩10,465 | +0.90% | 16.1만 |
|---|
| 2026.08.12 | ₩10,425 | ₩10,465 | ₩10,298 | ₩10,371 | -0.51% | 25.9만 |
|---|
| 2026.08.11 | ₩10,251 | ₩10,291 | ₩10,077 | ₩10,211 | -0.39% | 59.6만 |
|---|
| 2026.08.10 | ₩9,823 | ₩9,877 | ₩9,716 | ₩9,810 | -0.14% | 36.8만 |
|---|
| 2026.08.07 | ₩9,830 | ₩9,836 | ₩9,676 | ₩9,703 | -1.29% | 21.8만 |
|---|
| 2026.08.06 | ₩9,609 | ₩9,862 | ₩9,596 | ₩9,716 | +1.11% | 21만 |
|---|
| 2026.08.05 | ₩9,649 | ₩9,783 | ₩9,542 | ₩9,683 | +0.35% | 12.9만 |
|---|
| 2026.08.04 | ₩9,689 | ₩9,783 | ₩9,649 | ₩9,730 | +0.41% | 13.8만 |
|---|
| 2026.08.03 | ₩9,743 | ₩9,836 | ₩9,703 | ₩9,736 | -0.07% | 34.4만 |
|---|
| 2026.07.31 | ₩9,783 | ₩9,823 | ₩9,516 | ₩9,663 | -1.23% | 30.4만 |
|---|
| 2026.07.30 | ₩10,010 | ₩10,097 | ₩9,957 | ₩10,077 | +0.67% | 20.2만 |
|---|
| 2026.07.29 | ₩9,850 | ₩9,970 | ₩9,743 | ₩9,743 | -1.09% | 44.9만 |
|---|
| 2026.07.28 | ₩9,836 | ₩9,950 | ₩9,716 | ₩9,930 | +0.95% | 47.8만 |
|---|
| 2026.07.27 | ₩10,344 | ₩10,438 | ₩10,104 | ₩10,237 | -1.03% | 63만 |
|---|
| 2026.07.24 | ₩9,890 | ₩9,943 | ₩9,810 | ₩9,903 | +0.14% | 25.6만 |
|---|
| 2026.07.23 | ₩10,037 | ₩10,117 | ₩9,984 | ₩10,024 | -0.13% | 24.3만 |
|---|
| 2026.07.22 | ₩10,224 | ₩10,384 | ₩10,184 | ₩10,251 | +0.26% | 35.8만 |
|---|
| 2026.07.21 | ₩10,344 | ₩10,371 | ₩10,197 | ₩10,237 | -1.03% | 27.1만 |
|---|
| 2026.07.20 | ₩10,024 | ₩10,224 | ₩9,863 | ₩10,157 | +1.33% | 30.8만 |
|---|
| 2026.07.17 | ₩9,516 | ₩9,823 | ₩9,489 | ₩9,796 | +2.95% | 22만 |
|---|
| 2026.07.16 | ₩10,050 | ₩10,077 | ₩9,917 | ₩9,943 | -1.06% | 16.1만 |
|---|
| 2026.07.15 | ₩10,184 | ₩10,237 | ₩10,010 | ₩10,104 | -0.79% | 30.3만 |
|---|
| 2026.07.14 | ₩9,850 | ₩9,930 | ₩9,730 | ₩9,836 | -0.14% | 26.6만 |
|---|
| 2026.07.13 | ₩9,355 | ₩9,469 | ₩9,235 | ₩9,369 | +0.14% | 16만 |
|---|
| 2026.07.10 | ₩9,436 | ₩9,502 | ₩9,315 | ₩9,395 | -0.42% | 9만 |
|---|
| 2026.07.09 | ₩9,168 | ₩9,262 | ₩9,101 | ₩9,212 | +0.48% | 7.5만 |
|---|
| 2026.07.08 | ₩8,995 | ₩9,115 | ₩8,914 | ₩9,075 | +0.89% | 10.6만 |
|---|
| 2026.07.07 | ₩9,355 | ₩9,542 | ₩9,275 | ₩9,395 | +0.43% | 10.5만 |
|---|
| 2026.07.06 | ₩9,208 | ₩9,556 | ₩9,208 | ₩9,502 | +3.19% | 21.1만 |
|---|
| 2026.07.02 | ₩9,235 | ₩9,395 | ₩9,155 | ₩9,195 | -0.43% | 17.7만 |
|---|
| 2026.07.01 | ₩8,607 | ₩8,847 | ₩8,541 | ₩8,741 | +1.55% | 15만 |
|---|
| 2026.06.30 | ₩8,487 | ₩8,674 | ₩8,433 | ₩8,553 | +0.79% | 17.3만 |
|---|
| 2026.06.29 | ₩8,647 | ₩8,888 | ₩8,520 | ₩8,861 | +2.47% | 26.6만 |
|---|
| 2026.06.26 | ₩8,420 | ₩8,754 | ₩8,420 | ₩8,714 | +3.49% | 14.2만 |
|---|
| 2026.06.25 | ₩8,807 | ₩8,807 | ₩8,353 | ₩8,487 | -3.64% | 19.6만 |
|---|
| 2026.06.24 | ₩8,928 | ₩8,941 | ₩8,433 | ₩8,567 | -4.04% | 27.4만 |
|---|
| 2026.06.23 | ₩8,968 | ₩9,088 | ₩8,934 | ₩8,981 | +0.15% | 11.3만 |
|---|
| 2026.06.22 | ₩9,609 | ₩9,649 | ₩9,355 | ₩9,369 | -2.50% | 7.5만 |
|---|
| 2026.06.18 | ₩9,596 | ₩9,596 | ₩9,222 | ₩9,395 | -2.09% | 16.6만 |
|---|
| 2026.06.17 | ₩9,689 | ₩9,890 | ₩9,489 | ₩9,532 | -1.63% | 28.2만 |
|---|
| 2026.06.16 | ₩9,836 | ₩9,863 | ₩9,623 | ₩9,810 | -0.27% | 7.4만 |
|---|
| 2026.06.15 | ₩10,077 | ₩10,171 | ₩9,919 | ₩9,957 | -1.19% | 28.2만 |
|---|
| 2026.06.12 | ₩9,342 | ₩9,489 | ₩9,222 | ₩9,315 | -0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩9,195 | ₩9,462 | ₩9,101 | ₩9,409 | +2.33% | 24.9만 |
|---|
| 2026.06.10 | ₩9,182 | ₩9,354 | ₩9,008 | ₩9,035 | -1.60% | 12.6만 |
|---|
| 2026.06.09 | ₩9,382 | ₩9,436 | ₩9,048 | ₩9,315 | -0.71% | 19만 |
|---|
| 2026.06.08 | ₩9,476 | ₩9,621 | ₩9,410 | ₩9,556 | +0.85% | 29.7만 |
|---|
| 2026.06.05 | ₩9,035 | ₩9,081 | ₩8,487 | ₩8,674 | -3.99% | 107.1만 |
|---|
| 2026.06.04 | ₩9,489 | ₩9,623 | ₩9,442 | ₩9,569 | +0.85% | 40.5만 |
|---|
| 2026.06.03 | ₩10,104 | ₩10,122 | ₩9,703 | ₩9,716 | -3.84% | 32.6만 |
|---|
| 2026.06.02 | ₩10,505 | ₩10,505 | ₩9,957 | ₩10,104 | -3.82% | 45.5만 |
|---|
| 2026.06.01 | ₩10,612 | ₩10,772 | ₩10,465 | ₩10,759 | +1.39% | 37.5만 |
|---|
| 2026.05.29 | ₩10,505 | ₩10,832 | ₩10,425 | ₩10,665 | +1.53% | 39.7만 |
|---|
| 2026.05.28 | ₩10,545 | ₩10,759 | ₩10,438 | ₩10,665 | +1.14% | 39.7만 |
|---|
| 2026.05.27 | ₩11,079 | ₩11,226 | ₩10,922 | ₩11,053 | -0.24% | 18.6만 |
|---|
| 2026.05.26 | ₩11,293 | ₩11,480 | ₩11,093 | ₩11,146 | -1.30% | 17.1만 |
|---|
| 2026.05.22 | ₩11,828 | ₩11,828 | ₩11,133 | ₩11,213 | -5.20% | 16.8만 |
|---|
| 2026.05.21 | ₩11,387 | ₩11,661 | ₩11,307 | ₩11,627 | +2.11% | 12.8만 |
|---|
| 2026.05.20 | ₩11,307 | ₩11,494 | ₩11,254 | ₩11,454 | +1.30% | 16.8만 |
|---|
| 2026.05.19 | ₩11,293 | ₩11,400 | ₩11,200 | ₩11,226 | -0.59% | 18.5만 |
|---|
| 2026.05.18 | ₩11,293 | ₩11,300 | ₩11,026 | ₩11,280 | -0.12% | 27.3만 |
|---|
| 2026.05.15 | ₩12,162 | ₩12,162 | ₩11,801 | ₩11,948 | -1.76% | 25.5만 |
|---|
| 2026.05.14 | ₩12,229 | ₩12,790 | ₩12,175 | ₩12,603 | +3.06% | 28.3만 |
|---|
| 2026.05.13 | ₩12,269 | ₩12,269 | ₩11,921 | ₩12,082 | -1.53% | 29.1만 |
|---|
| 2026.05.12 | ₩12,215 | ₩12,269 | ₩12,015 | ₩12,269 | +0.44% | 21.4만 |
|---|
| 2026.05.11 | ₩12,509 | ₩12,683 | ₩12,336 | ₩12,683 | +1.39% | 42.9만 |
|---|
| 2026.05.08 | ₩11,748 | ₩12,477 | ₩11,721 | ₩12,336 | +5.01% | 27.2만 |
|---|
| 2026.05.07 | ₩11,908 | ₩11,921 | ₩11,647 | ₩11,761 | -1.23% | 19.6만 |
|---|
| 2026.05.06 | ₩11,921 | ₩11,975 | ₩11,721 | ₩11,908 | -0.11% | 29만 |
|---|
| 2026.05.05 | ₩11,547 | ₩11,601 | ₩11,454 | ₩11,534 | -0.12% | 28.2만 |
|---|
| 2026.05.04 | ₩11,173 | ₩11,320 | ₩11,094 | ₩11,146 | -0.24% | 16.9만 |
|---|
| 2026.05.01 | ₩10,946 | ₩11,039 | ₩10,866 | ₩10,879 | -0.61% | 20.4만 |
|---|
| 2026.04.30 | ₩10,785 | ₩10,868 | ₩10,772 | ₩10,852 | +0.62% | 8.2만 |
|---|
| 2026.04.29 | ₩10,959 | ₩10,999 | ₩10,572 | ₩10,705 | -2.32% | 14.8만 |
|---|
| 2026.04.28 | ₩10,946 | ₩10,999 | ₩10,843 | ₩10,999 | +0.49% | 5.2만 |
|---|
| 2026.04.27 | ₩11,066 | ₩11,106 | ₩10,884 | ₩10,932 | -1.21% | 17.9만 |
|---|
| 2026.04.24 | ₩11,120 | ₩11,173 | ₩11,039 | ₩11,173 | +0.48% | 7.1만 |
|---|
| 2026.04.23 | ₩11,013 | ₩11,160 | ₩10,892 | ₩10,999 | -0.12% | 13.4만 |
|---|
| 2026.04.22 | ₩11,333 | ₩11,347 | ₩11,106 | ₩11,200 | -1.18% | 20.5만 |
|---|
| 2026.04.21 | ₩11,120 | ₩11,240 | ₩10,973 | ₩10,986 | -1.20% | 22.8만 |
|---|
| 2026.04.20 | ₩10,999 | ₩11,106 | ₩10,879 | ₩11,093 | +0.85% | 18.8만 |
|---|
| 2026.04.17 | ₩11,561 | ₩11,748 | ₩11,440 | ₩11,494 | -0.58% | 24.8만 |
|---|
| 2026.04.16 | ₩11,200 | ₩11,480 | ₩10,866 | ₩11,480 | +2.51% | 23.2만 |
|---|
| 2026.04.15 | ₩10,879 | ₩11,154 | ₩10,819 | ₩11,093 | +1.97% | 29.9만 |
|---|
| 2026.04.14 | ₩10,852 | ₩11,050 | ₩10,625 | ₩10,678 | -1.60% | 29.1만 |
|---|
| 2026.04.13 | ₩10,438 | ₩10,732 | ₩10,371 | ₩10,732 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩10,705 | ₩10,892 | ₩10,672 | ₩10,879 | +1.62% | 17.1만 |
|---|
| 2026.04.09 | ₩10,371 | ₩10,731 | ₩10,291 | ₩10,692 | +3.09% | 18.8만 |
|---|
| 2026.04.08 | ₩10,946 | ₩10,946 | ₩10,622 | ₩10,665 | -2.56% | 9.9만 |
|---|
| 2026.04.07 | ₩10,291 | ₩10,384 | ₩10,179 | ₩10,358 | +0.65% | 12.1만 |
|---|
| 2026.04.06 | ₩10,732 | ₩10,799 | ₩10,625 | ₩10,652 | -0.75% | 12.4만 |
|---|
| 2026.04.02 | ₩10,077 | ₩10,291 | ₩10,017 | ₩10,224 | +1.46% | 12.7만 |
|---|
| 2026.04.01 | ₩10,719 | ₩10,852 | ₩10,558 | ₩10,719 | 0.00% | 7.7만 |
|---|
| 2026.03.31 | ₩10,291 | ₩10,558 | ₩10,217 | ₩10,384 | +0.91% | 16.9만 |
|---|
| 2026.03.30 | ₩10,531 | ₩10,545 | ₩10,157 | ₩10,211 | -3.05% | 19.3만 |
|---|
| 2026.03.27 | ₩10,237 | ₩10,306 | ₩10,077 | ₩10,117 | -1.17% | 8.4만 |
|---|
| 2026.03.26 | ₩10,652 | ₩10,732 | ₩10,451 | ₩10,478 | -1.63% | 12.1만 |
|---|
| 2026.03.25 | ₩11,213 | ₩11,280 | ₩11,053 | ₩11,106 | -0.95% | 14.9만 |
|---|
| 2026.03.24 | ₩10,919 | ₩10,919 | ₩10,732 | ₩10,732 | -1.71% | 16.4만 |
|---|
| 2026.03.23 | ₩10,745 | ₩10,999 | ₩10,678 | ₩10,825 | +0.75% | 24.8만 |
|---|
| 2026.03.20 | ₩10,799 | ₩10,799 | ₩10,638 | ₩10,745 | -0.50% | 28.3만 |
|---|
| 2026.03.19 | ₩10,638 | ₩10,799 | ₩10,557 | ₩10,745 | +1.01% | 14.5만 |
|---|
| 2026.03.18 | ₩11,160 | ₩11,194 | ₩10,812 | ₩10,906 | -2.28% | 28.7만 |
|---|
| 2026.03.17 | ₩11,561 | ₩11,788 | ₩11,547 | ₩11,667 | +0.92% | 22.8만 |
|---|
| 2026.03.16 | ₩11,547 | ₩11,840 | ₩11,427 | ₩11,814 | +2.31% | 26.2만 |
|---|
| 2026.03.13 | ₩11,307 | ₩11,387 | ₩10,812 | ₩10,839 | -4.14% | 15만 |
|---|
| 2026.03.12 | ₩10,719 | ₩10,772 | ₩10,572 | ₩10,719 | 0.00% | 10.4만 |
|---|
| 2026.03.11 | ₩10,759 | ₩10,876 | ₩10,652 | ₩10,812 | +0.50% | 31.6만 |
|---|
| 2026.03.10 | ₩10,759 | ₩10,919 | ₩10,541 | ₩10,665 | -0.87% | 16.9만 |
|---|
| 2026.03.09 | ₩10,572 | ₩10,772 | ₩10,491 | ₩10,678 | +1.01% | 17.4만 |
|---|
| 2026.03.06 | ₩10,598 | ₩10,598 | ₩10,311 | ₩10,425 | -1.64% | 38.2만 |
|---|
| 2026.03.05 | ₩11,120 | ₩11,204 | ₩10,785 | ₩11,039 | -0.72% | 14.3만 |
|---|
| 2026.03.04 | ₩10,932 | ₩11,400 | ₩10,906 | ₩11,280 | +3.18% | 22.1만 |
|---|
| 2026.03.03 | ₩10,318 | ₩10,582 | ₩10,211 | ₩10,425 | +1.04% | 11.8만 |
|---|
| 2026.03.02 | ₩10,291 | ₩11,039 | ₩10,267 | ₩10,732 | +4.29% | 19.5만 |
|---|
| 2026.02.27 | ₩10,491 | ₩10,518 | ₩10,278 | ₩10,304 | -1.78% | 22만 |
|---|
| 2026.02.26 | ₩10,979 | ₩11,026 | ₩10,518 | ₩10,812 | -1.52% | 20.9만 |
|---|
| 2026.02.25 | ₩10,678 | ₩11,293 | ₩10,638 | ₩11,226 | +5.13% | 45.4만 |
|---|
| 2026.02.24 | ₩9,623 | ₩9,823 | ₩9,569 | ₩9,796 | +1.81% | 20.7만 |
|---|
| 2026.02.23 | ₩10,064 | ₩10,102 | ₩9,740 | ₩9,850 | -2.12% | 35.7만 |
|---|
| 2026.02.20 | ₩10,184 | ₩10,625 | ₩10,184 | ₩10,585 | +3.94% | 14.8만 |
|---|
| 2026.02.19 | ₩10,024 | ₩10,143 | ₩9,917 | ₩10,131 | +1.07% | 23.2만 |
|---|
| 2026.02.18 | ₩10,318 | ₩10,570 | ₩10,117 | ₩10,157 | -1.55% | 103.5만 |
|---|
| 2026.02.17 | ₩10,518 | ₩10,617 | ₩10,304 | ₩10,505 | -0.13% | 23.3만 |
|---|
| 2026.02.13 | ₩10,064 | ₩10,570 | ₩10,024 | ₩10,451 | +3.85% | 17.1만 |
|---|
| 2026.02.12 | ₩10,131 | ₩10,157 | ₩9,704 | ₩9,783 | -3.43% | 29.3만 |
|---|
| 2026.02.11 | ₩10,010 | ₩10,050 | ₩9,683 | ₩9,894 | -1.16% | 27.4만 |
|---|
| 2026.02.10 | ₩10,251 | ₩10,264 | ₩10,050 | ₩10,157 | -0.91% | 16.4만 |
|---|
| 2026.02.09 | ₩10,184 | ₩10,699 | ₩10,112 | ₩10,585 | +3.94% | 27만 |
|---|
| 2026.02.06 | ₩9,957 | ₩10,692 | ₩9,957 | ₩10,545 | +5.91% | 37.6만 |
|---|
| 2026.02.05 | ₩10,585 | ₩10,745 | ₩9,362 | ₩9,469 | -10.54% | 43.2만 |
|---|
| 2026.02.04 | ₩11,160 | ₩11,214 | ₩10,719 | ₩11,079 | -0.72% | 20.7만 |
|---|
| 2026.02.03 | ₩11,534 | ₩11,663 | ₩10,772 | ₩11,614 | +0.70% | 35.5만 |
|---|
| 2026.02.02 | ₩11,534 | ₩11,928 | ₩11,520 | ₩11,574 | +0.35% | 36.7만 |
|---|
| 2026.01.30 | ₩12,697 | ₩13,044 | ₩12,456 | ₩12,763 | +0.53% | 30.7만 |
|---|
| 2026.01.29 | ₩13,686 | ₩13,700 | ₩12,844 | ₩13,151 | -3.91% | 34.6만 |
|---|
| 2026.01.28 | ₩14,046 | ₩14,127 | ₩13,894 | ₩14,060 | +0.10% | 12.6만 |
|---|
| 2026.01.27 | ₩14,234 | ₩14,447 | ₩14,060 | ₩14,367 | +0.94% | 9.3만 |
|---|
| 2026.01.26 | ₩14,073 | ₩14,367 | ₩14,005 | ₩14,127 | +0.38% | 14.7만 |
|---|
| 2026.01.23 | ₩14,514 | ₩14,745 | ₩14,300 | ₩14,461 | -0.37% | 7.5만 |
|---|
| 2026.01.22 | ₩14,634 | ₩14,715 | ₩14,381 | ₩14,541 | -0.64% | 15.4만 |
|---|
| 2026.01.21 | ₩14,648 | ₩14,955 | ₩14,153 | ₩14,928 | +1.92% | 29.5만 |
|---|
| 2026.01.20 | ₩14,781 | ₩14,981 | ₩14,434 | ₩14,755 | -0.18% | 27.2만 |
|---|
| 2026.01.16 | ₩16,171 | ₩16,345 | ₩15,936 | ₩16,278 | +0.66% | 13.4만 |
|---|
| 2026.01.15 | ₩16,773 | ₩16,792 | ₩16,118 | ₩16,171 | -3.59% | 13.8만 |
|---|
| 2026.01.14 | ₩16,679 | ₩17,104 | ₩16,639 | ₩16,947 | +1.60% | 30.6만 |
|---|
| 2026.01.13 | ₩16,131 | ₩16,385 | ₩15,824 | ₩16,359 | +1.41% | 16.9만 |
|---|
| 2026.01.12 | ₩15,543 | ₩15,823 | ₩15,403 | ₩15,543 | 0.00% | 11.2만 |
|---|
| 2026.01.09 | ₩15,664 | ₩15,984 | ₩15,436 | ₩15,543 | -0.77% | 12.2만 |
|---|
| 2026.01.08 | ₩15,570 | ₩15,837 | ₩15,483 | ₩15,664 | +0.60% | 8.2만 |
|---|
| 2026.01.07 | ₩16,024 | ₩16,212 | ₩15,784 | ₩15,864 | -1.00% | 20.4만 |
|---|
| 2026.01.06 | ₩16,866 | ₩16,906 | ₩16,011 | ₩16,332 | -3.17% | 31.2만 |
|---|
| 2026.01.05 | ₩16,145 | ₩16,719 | ₩15,971 | ₩16,693 | +3.39% | 15.7만 |
|---|
| 2026.01.02 | ₩15,370 | ₩15,863 | ₩15,263 | ₩15,757 | +2.52% | 29.2만 |
|---|
| 2025.12.31 | ₩14,835 | ₩14,835 | ₩14,487 | ₩14,560 | -1.86% | 8.3만 |
|---|
| 2025.12.30 | ₩14,701 | ₩14,955 | ₩14,648 | ₩14,701 | 0.00% | 18.3만 |
|---|
| 2025.12.29 | ₩14,648 | ₩14,822 | ₩14,548 | ₩14,581 | -0.46% | 18.1만 |
|---|
| 2025.12.26 | ₩14,808 | ₩14,808 | ₩14,314 | ₩14,474 | -2.26% | 13.6만 |
|---|
| 2025.12.24 | ₩14,461 | ₩14,521 | ₩14,247 | ₩14,421 | -0.28% | 13.1만 |
|---|
| 2025.12.23 | ₩14,514 | ₩14,835 | ₩14,410 | ₩14,755 | +1.66% | 20.2만 |
|---|
| 2025.12.22 | ₩15,102 | ₩15,356 | ₩14,675 | ₩14,795 | -2.04% | 38.9만 |
|---|
| 2025.12.19 | ₩14,701 | ₩15,065 | ₩14,681 | ₩14,969 | +1.82% | 24.4만 |
|---|
| 2025.12.18 | ₩14,928 | ₩15,156 | ₩13,966 | ₩13,993 | -6.27% | 26.5만 |
|---|
| 2025.12.17 | ₩15,236 | ₩15,583 | ₩14,381 | ₩14,514 | -4.74% | 39만 |
|---|
| 2025.12.16 | ₩15,289 | ₩15,525 | ₩15,156 | ₩15,383 | +0.61% | 19만 |
|---|
| 2025.12.15 | ₩16,078 | ₩16,105 | ₩14,835 | ₩15,009 | -6.65% | 29만 |
|---|
| 2025.12.12 | ₩16,853 | ₩16,973 | ₩15,840 | ₩16,131 | -4.28% | 36.8만 |
|---|
| 2025.12.11 | ₩16,171 | ₩16,559 | ₩15,944 | ₩16,532 | +2.23% | 62.8만 |
|---|
| 2025.12.10 | ₩16,759 | ₩17,668 | ₩16,546 | ₩17,160 | +2.39% | 61.3만 |
|---|
| 2025.12.09 | ₩16,292 | ₩17,869 | ₩16,238 | ₩17,187 | +5.50% | 36.3만 |
|---|
| 2025.12.08 | ₩16,559 | ₩16,695 | ₩16,185 | ₩16,403 | -0.94% | 25.6만 |
|---|
| 2025.12.05 | ₩16,425 | ₩16,826 | ₩15,770 | ₩16,105 | -1.95% | 34만 |
|---|
| 2025.12.04 | ₩17,227 | ₩17,349 | ₩16,639 | ₩17,074 | -0.89% | 63.2만 |
|---|
| 2025.12.03 | ₩17,107 | ₩17,441 | ₩16,906 | ₩17,120 | +0.08% | 65.7만 |
|---|
| 2025.12.02 | ₩15,009 | ₩16,130 | ₩14,862 | ₩15,891 | +5.88% | 118.2만 |
|---|
| 2025.12.01 | ₩19,419 | ₩19,419 | ₩15,896 | ₩15,896 | -18.14% | 10.2만 |
|---|
| 2025.11.28 | ₩21,107 | ₩21,342 | ₩19,847 | ₩20,047 | -5.02% | 1.4만 |
|---|
| 2025.11.26 | ₩20,312 | ₩21,651 | ₩20,246 | ₩20,715 | +1.99% | 3.2만 |
|---|
| 2025.11.25 | ₩21,771 | ₩21,771 | ₩19,379 | ₩20,635 | -5.22% | 4만 |
|---|
| 2025.11.24 | ₩20,301 | ₩22,125 | ₩20,274 | ₩22,012 | +8.43% | 5.3만 |
|---|
| 2025.11.21 | ₩20,769 | ₩21,384 | ₩19,620 | ₩20,222 | -2.63% | 3.2만 |
|---|
| 2025.11.20 | ₩21,384 | ₩22,453 | ₩19,553 | ₩21,325 | -0.27% | 7.4만 |
|---|
| 2025.11.19 | ₩23,335 | ₩23,370 | ₩22,065 | ₩23,041 | -1.26% | 2.6만 |
|---|
| 2025.11.18 | ₩23,870 | ₩24,110 | ₩22,252 | ₩23,789 | -0.34% | 4.9만 |
|---|
| 2025.11.17 | ₩27,010 | ₩27,705 | ₩22,800 | ₩23,450 | -13.18% | 5.6만 |
|---|
| 2025.11.14 | ₩29,737 | ₩29,737 | ₩26,075 | ₩26,663 | -10.34% | 5.3만 |
|---|
| 2025.11.13 | ₩32,625 | ₩33,145 | ₩29,723 | ₩30,325 | -7.05% | 1.8만 |
|---|
| 2025.11.12 | ₩34,735 | ₩34,748 | ₩32,185 | ₩32,594 | -6.16% | 1.1만 |
|---|
| 2025.11.11 | ₩31,701 | ₩35,733 | ₩29,929 | ₩34,748 | +9.61% | 3.6만 |
|---|
| 2025.11.10 | ₩30,993 | ₩35,965 | ₩30,672 | ₩32,232 | +4.00% | 5.2만 |
|---|
| 2025.11.07 | ₩28,440 | ₩32,329 | ₩26,690 | ₩30,071 | +5.73% | 7.9만 |
|---|
| 2025.11.06 | ₩30,766 | ₩30,766 | ₩28,133 | ₩28,534 | -7.25% | 1.7만 |
|---|
| 2025.11.05 | ₩30,659 | ₩31,648 | ₩30,432 | ₩30,886 | +0.74% | 1.9만 |
|---|
| 2025.11.04 | ₩30,739 | ₩30,970 | ₩28,240 | ₩29,483 | -4.09% | 3.9만 |
|---|
| 2025.11.03 | ₩31,808 | ₩31,902 | ₩29,403 | ₩31,274 | -1.68% | 3만 |
|---|
| 2025.10.31 | ₩33,145 | ₩33,694 | ₩31,969 | ₩32,510 | -1.92% | 1.5만 |
|---|
| 2025.10.30 | ₩32,944 | ₩32,944 | ₩31,434 | ₩32,303 | -1.95% | 2.4만 |
|---|
| 2025.10.29 | ₩35,764 | ₩36,085 | ₩33,178 | ₩34,588 | -3.29% | 2.4만 |
|---|
| 2025.10.28 | ₩36,152 | ₩38,050 | ₩35,377 | ₩35,644 | -1.40% | 2.2만 |
|---|
| 2025.10.27 | ₩39,159 | ₩41,899 | ₩38,491 | ₩38,491 | -1.71% | 3.3만 |
|---|
| 2025.10.24 | ₩38,230 | ₩38,771 | ₩36,138 | ₩37,568 | -1.73% | 2.7만 |
|---|
| 2025.10.23 | ₩31,421 | ₩39,787 | ₩31,362 | ₩38,584 | +22.80% | 7만 |
|---|
| 2025.10.22 | ₩34,588 | ₩34,909 | ₩30,568 | ₩31,274 | -9.58% | 3.9만 |
|---|
| 2025.10.21 | ₩34,040 | ₩38,758 | ₩32,744 | ₩36,085 | +6.01% | 3.7만 |
|---|
| 2025.10.20 | ₩34,241 | ₩34,882 | ₩33,292 | ₩34,281 | +0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩30,218 | ₩32,610 | ₩29,122 | ₩30,619 | +1.33% | 5.1만 |
|---|
| 2025.10.16 | ₩36,219 | ₩36,499 | ₩31,768 | ₩32,343 | -10.70% | 3.1만 |
|---|
| 2025.10.15 | ₩34,214 | ₩35,291 | ₩34,168 | ₩35,149 | +2.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,083 | ₩35,951 | ₩32,877 | ₩35,711 | +1.79% | 4만 |
|---|
| 2025.10.13 | ₩38,023 | ₩40,522 | ₩37,421 | ₩37,421 | -1.58% | 3.7만 |
|---|
| 2025.10.10 | ₩46,142 | ₩48,113 | ₩36,944 | ₩37,421 | -18.90% | 5.1만 |
|---|