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 | ₩15,149 | ₩15,270 | ₩15,002 | ₩15,069 | -0.53% | 61만 |
| 2026.10.08 | ₩15,323 | ₩15,430 | ₩14,334 | ₩14,789 | -3.49% | 67.7만 |
| 2026.10.07 | ₩15,844 | ₩15,999 | ₩15,724 | ₩15,791 | -0.34% | 22.7만 |
| 2026.10.06 | ₩16,565 | ₩16,719 | ₩16,405 | ₩16,552 | -0.08% | 46만 |
| 2026.10.05 | ₩16,699 | ₩16,726 | ₩16,191 | ₩16,472 | -1.36% | 37.4만 |
| 2026.10.02 | ₩17,020 | ₩17,159 | ₩15,697 | ₩16,058 | -5.65% | 66.6만 |
| 2026.10.01 | ₩16,846 | ₩17,193 | ₩16,779 | ₩17,100 | +1.51% | 114.4만 |
| 2026.09.30 | ₩17,407 | ₩17,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,833 |
| -3.30% |
| 109.1만 |
| 2026.09.29 | ₩18,115 | ₩18,115 | ₩17,180 | ₩17,314 | -4.42% | 57.3만 |
|---|
| 2026.09.28 | ₩17,380 | ₩18,315 | ₩16,659 | ₩17,875 | +2.84% | 114.4만 |
|---|
| 2026.09.25 | ₩16,632 | ₩16,726 | ₩16,205 | ₩16,459 | -1.04% | 69.6만 |
|---|
| 2026.09.24 | ₩14,695 | ₩16,004 | ₩14,642 | ₩15,737 | +7.09% | 101.1만 |
|---|
| 2026.09.23 | ₩15,042 | ₩15,096 | ₩14,308 | ₩14,535 | -3.37% | 41.9만 |
|---|
| 2026.09.22 | ₩15,363 | ₩15,563 | ₩15,096 | ₩15,390 | +0.17% | 50.4만 |
|---|
| 2026.09.21 | ₩15,417 | ₩15,670 | ₩15,096 | ₩15,403 | -0.09% | 71.7만 |
|---|
| 2026.09.18 | ₩14,027 | ₩14,682 | ₩14,000 | ₩14,642 | +4.38% | 93.9만 |
|---|
| 2026.09.17 | ₩13,279 | ₩13,533 | ₩13,186 | ₩13,413 | +1.01% | 38.3만 |
|---|
| 2026.09.16 | ₩12,745 | ₩12,972 | ₩12,578 | ₩12,905 | +1.26% | 42.9만 |
|---|
| 2026.09.15 | ₩13,613 | ₩13,613 | ₩12,785 | ₩13,119 | -3.63% | 43.3만 |
|---|
| 2026.09.14 | ₩13,439 | ₩13,931 | ₩13,399 | ₩13,880 | +3.28% | 65만 |
|---|
| 2026.09.11 | ₩13,787 | ₩14,428 | ₩13,626 | ₩13,720 | -0.48% | 31.2만 |
|---|
| 2026.09.10 | ₩13,813 | ₩13,891 | ₩13,613 | ₩13,773 | -0.29% | 33.5만 |
|---|
| 2026.09.09 | ₩14,455 | ₩14,488 | ₩14,000 | ₩14,067 | -2.68% | 60.8만 |
|---|
| 2026.09.08 | ₩14,775 | ₩15,143 | ₩14,575 | ₩14,909 | +0.90% | 71만 |
|---|
| 2026.09.04 | ₩13,747 | ₩13,894 | ₩13,586 | ₩13,894 | +1.07% | 24.4만 |
|---|
| 2026.09.03 | ₩13,544 | ₩14,081 | ₩13,486 | ₩14,067 | +3.87% | 40.9만 |
|---|
| 2026.09.02 | ₩13,065 | ₩13,272 | ₩13,039 | ₩13,145 | +0.61% | 11.9만 |
|---|
| 2026.09.01 | ₩13,506 | ₩13,594 | ₩13,105 | ₩13,306 | -1.48% | 14.6만 |
|---|
| 2026.08.31 | ₩13,346 | ₩13,613 | ₩13,226 | ₩13,520 | +1.30% | 36만 |
|---|
| 2026.08.28 | ₩13,813 | ₩14,067 | ₩13,346 | ₩13,506 | -2.22% | 37.7만 |
|---|
| 2026.08.27 | ₩14,000 | ₩14,214 | ₩13,853 | ₩14,081 | +0.57% | 25.4만 |
|---|
| 2026.08.26 | ₩13,319 | ₩13,463 | ₩13,105 | ₩13,399 | +0.60% | 23.5만 |
|---|
| 2026.08.25 | ₩13,560 | ₩13,740 | ₩13,453 | ₩13,560 | 0.00% | 39.9만 |
|---|
| 2026.08.24 | ₩13,880 | ₩13,986 | ₩13,533 | ₩13,720 | -1.15% | 39.8만 |
|---|
| 2026.08.21 | ₩13,439 | ₩13,860 | ₩13,373 | ₩13,813 | +2.78% | 102.8만 |
|---|
| 2026.08.20 | ₩12,571 | ₩12,878 | ₩12,464 | ₩12,651 | +0.64% | 52.1만 |
|---|
| 2026.08.19 | ₩11,569 | ₩12,035 | ₩11,449 | ₩12,010 | +3.81% | 58.8만 |
|---|
| 2026.08.18 | ₩11,155 | ₩11,322 | ₩11,118 | ₩11,275 | +1.08% | 20.1만 |
|---|
| 2026.08.17 | ₩11,262 | ₩11,342 | ₩11,182 | ₩11,262 | 0.00% | 26.2만 |
|---|
| 2026.08.14 | ₩10,447 | ₩10,687 | ₩10,380 | ₩10,661 | +2.05% | 32.7만 |
|---|
| 2026.08.13 | ₩10,367 | ₩10,499 | ₩10,273 | ₩10,460 | +0.90% | 16.1만 |
|---|
| 2026.08.12 | ₩10,420 | ₩10,460 | ₩10,293 | ₩10,367 | -0.51% | 25.9만 |
|---|
| 2026.08.11 | ₩10,247 | ₩10,287 | ₩10,073 | ₩10,206 | -0.39% | 59.6만 |
|---|
| 2026.08.10 | ₩9,819 | ₩9,872 | ₩9,712 | ₩9,806 | -0.14% | 36.8만 |
|---|
| 2026.08.07 | ₩9,826 | ₩9,832 | ₩9,672 | ₩9,699 | -1.29% | 21.8만 |
|---|
| 2026.08.06 | ₩9,605 | ₩9,858 | ₩9,592 | ₩9,712 | +1.11% | 21만 |
|---|
| 2026.08.05 | ₩9,645 | ₩9,779 | ₩9,538 | ₩9,679 | +0.35% | 12.9만 |
|---|
| 2026.08.04 | ₩9,685 | ₩9,779 | ₩9,645 | ₩9,725 | +0.41% | 13.8만 |
|---|
| 2026.08.03 | ₩9,739 | ₩9,832 | ₩9,699 | ₩9,732 | -0.07% | 34.4만 |
|---|
| 2026.07.31 | ₩9,779 | ₩9,819 | ₩9,512 | ₩9,659 | -1.23% | 30.4만 |
|---|
| 2026.07.30 | ₩10,006 | ₩10,093 | ₩9,953 | ₩10,073 | +0.67% | 20.2만 |
|---|
| 2026.07.29 | ₩9,846 | ₩9,966 | ₩9,739 | ₩9,739 | -1.09% | 44.9만 |
|---|
| 2026.07.28 | ₩9,832 | ₩9,946 | ₩9,712 | ₩9,926 | +0.95% | 47.8만 |
|---|
| 2026.07.27 | ₩10,340 | ₩10,434 | ₩10,100 | ₩10,233 | -1.03% | 63만 |
|---|
| 2026.07.24 | ₩9,886 | ₩9,939 | ₩9,806 | ₩9,899 | +0.14% | 25.6만 |
|---|
| 2026.07.23 | ₩10,033 | ₩10,113 | ₩9,979 | ₩10,019 | -0.13% | 24.3만 |
|---|
| 2026.07.22 | ₩10,220 | ₩10,380 | ₩10,180 | ₩10,247 | +0.26% | 35.8만 |
|---|
| 2026.07.21 | ₩10,340 | ₩10,367 | ₩10,193 | ₩10,233 | -1.03% | 27.1만 |
|---|
| 2026.07.20 | ₩10,019 | ₩10,220 | ₩9,859 | ₩10,153 | +1.33% | 30.8만 |
|---|
| 2026.07.17 | ₩9,512 | ₩9,819 | ₩9,485 | ₩9,792 | +2.95% | 22만 |
|---|
| 2026.07.16 | ₩10,046 | ₩10,073 | ₩9,913 | ₩9,939 | -1.06% | 16.1만 |
|---|
| 2026.07.15 | ₩10,180 | ₩10,233 | ₩10,006 | ₩10,100 | -0.79% | 30.3만 |
|---|
| 2026.07.14 | ₩9,846 | ₩9,926 | ₩9,725 | ₩9,832 | -0.14% | 26.6만 |
|---|
| 2026.07.13 | ₩9,351 | ₩9,465 | ₩9,231 | ₩9,365 | +0.14% | 16만 |
|---|
| 2026.07.10 | ₩9,432 | ₩9,498 | ₩9,311 | ₩9,392 | -0.42% | 9만 |
|---|
| 2026.07.09 | ₩9,164 | ₩9,258 | ₩9,098 | ₩9,208 | +0.48% | 7.5만 |
|---|
| 2026.07.08 | ₩8,991 | ₩9,111 | ₩8,911 | ₩9,071 | +0.89% | 10.6만 |
|---|
| 2026.07.07 | ₩9,351 | ₩9,538 | ₩9,271 | ₩9,392 | +0.43% | 10.5만 |
|---|
| 2026.07.06 | ₩9,204 | ₩9,552 | ₩9,204 | ₩9,498 | +3.19% | 21.1만 |
|---|
| 2026.07.02 | ₩9,231 | ₩9,392 | ₩9,151 | ₩9,191 | -0.43% | 17.7만 |
|---|
| 2026.07.01 | ₩8,603 | ₩8,844 | ₩8,538 | ₩8,737 | +1.55% | 15만 |
|---|
| 2026.06.30 | ₩8,483 | ₩8,670 | ₩8,430 | ₩8,550 | +0.79% | 17.3만 |
|---|
| 2026.06.29 | ₩8,643 | ₩8,884 | ₩8,516 | ₩8,857 | +2.47% | 26.6만 |
|---|
| 2026.06.26 | ₩8,416 | ₩8,750 | ₩8,416 | ₩8,710 | +3.49% | 14.2만 |
|---|
| 2026.06.25 | ₩8,804 | ₩8,804 | ₩8,350 | ₩8,483 | -3.64% | 19.6만 |
|---|
| 2026.06.24 | ₩8,924 | ₩8,937 | ₩8,430 | ₩8,563 | -4.04% | 27.4만 |
|---|
| 2026.06.23 | ₩8,964 | ₩9,084 | ₩8,931 | ₩8,977 | +0.15% | 11.3만 |
|---|
| 2026.06.22 | ₩9,605 | ₩9,645 | ₩9,351 | ₩9,365 | -2.50% | 7.5만 |
|---|
| 2026.06.18 | ₩9,592 | ₩9,592 | ₩9,218 | ₩9,392 | -2.09% | 16.6만 |
|---|
| 2026.06.17 | ₩9,685 | ₩9,886 | ₩9,485 | ₩9,528 | -1.63% | 28.2만 |
|---|
| 2026.06.16 | ₩9,832 | ₩9,859 | ₩9,619 | ₩9,806 | -0.27% | 7.4만 |
|---|
| 2026.06.15 | ₩10,073 | ₩10,166 | ₩9,915 | ₩9,953 | -1.19% | 28.2만 |
|---|
| 2026.06.12 | ₩9,338 | ₩9,485 | ₩9,218 | ₩9,311 | -0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩9,191 | ₩9,458 | ₩9,098 | ₩9,405 | +2.33% | 24.9만 |
|---|
| 2026.06.10 | ₩9,178 | ₩9,350 | ₩9,004 | ₩9,031 | -1.60% | 12.6만 |
|---|
| 2026.06.09 | ₩9,378 | ₩9,432 | ₩9,044 | ₩9,311 | -0.71% | 19만 |
|---|
| 2026.06.08 | ₩9,472 | ₩9,617 | ₩9,406 | ₩9,552 | +0.85% | 29.7만 |
|---|
| 2026.06.05 | ₩9,031 | ₩9,078 | ₩8,483 | ₩8,670 | -3.99% | 107.1만 |
|---|
| 2026.06.04 | ₩9,485 | ₩9,619 | ₩9,438 | ₩9,565 | +0.85% | 40.5만 |
|---|
| 2026.06.03 | ₩10,100 | ₩10,118 | ₩9,699 | ₩9,712 | -3.84% | 32.6만 |
|---|
| 2026.06.02 | ₩10,500 | ₩10,500 | ₩9,953 | ₩10,100 | -3.82% | 45.5만 |
|---|
| 2026.06.01 | ₩10,607 | ₩10,768 | ₩10,460 | ₩10,754 | +1.39% | 37.5만 |
|---|
| 2026.05.29 | ₩10,500 | ₩10,828 | ₩10,420 | ₩10,661 | +1.53% | 39.7만 |
|---|
| 2026.05.28 | ₩10,540 | ₩10,754 | ₩10,434 | ₩10,661 | +1.14% | 39.7만 |
|---|
| 2026.05.27 | ₩11,075 | ₩11,222 | ₩10,917 | ₩11,048 | -0.24% | 18.6만 |
|---|
| 2026.05.26 | ₩11,289 | ₩11,476 | ₩11,088 | ₩11,142 | -1.30% | 17.1만 |
|---|
| 2026.05.22 | ₩11,823 | ₩11,823 | ₩11,128 | ₩11,208 | -5.20% | 16.8만 |
|---|
| 2026.05.21 | ₩11,382 | ₩11,656 | ₩11,302 | ₩11,623 | +2.11% | 12.8만 |
|---|
| 2026.05.20 | ₩11,302 | ₩11,489 | ₩11,250 | ₩11,449 | +1.30% | 16.8만 |
|---|
| 2026.05.19 | ₩11,289 | ₩11,395 | ₩11,195 | ₩11,222 | -0.59% | 18.5만 |
|---|
| 2026.05.18 | ₩11,289 | ₩11,295 | ₩11,021 | ₩11,275 | -0.12% | 27.3만 |
|---|
| 2026.05.15 | ₩12,157 | ₩12,157 | ₩11,796 | ₩11,943 | -1.76% | 25.5만 |
|---|
| 2026.05.14 | ₩12,224 | ₩12,785 | ₩12,170 | ₩12,598 | +3.06% | 28.3만 |
|---|
| 2026.05.13 | ₩12,264 | ₩12,264 | ₩11,916 | ₩12,077 | -1.53% | 29.1만 |
|---|
| 2026.05.12 | ₩12,210 | ₩12,264 | ₩12,010 | ₩12,264 | +0.44% | 21.4만 |
|---|
| 2026.05.11 | ₩12,504 | ₩12,678 | ₩12,331 | ₩12,678 | +1.39% | 42.9만 |
|---|
| 2026.05.08 | ₩11,743 | ₩12,472 | ₩11,716 | ₩12,331 | +5.01% | 27.2만 |
|---|
| 2026.05.07 | ₩11,903 | ₩11,916 | ₩11,643 | ₩11,756 | -1.23% | 19.6만 |
|---|
| 2026.05.06 | ₩11,916 | ₩11,970 | ₩11,716 | ₩11,903 | -0.11% | 29만 |
|---|
| 2026.05.05 | ₩11,542 | ₩11,596 | ₩11,449 | ₩11,529 | -0.12% | 28.2만 |
|---|
| 2026.05.04 | ₩11,168 | ₩11,315 | ₩11,089 | ₩11,142 | -0.24% | 16.9만 |
|---|
| 2026.05.01 | ₩10,941 | ₩11,035 | ₩10,861 | ₩10,874 | -0.61% | 20.4만 |
|---|
| 2026.04.30 | ₩10,781 | ₩10,864 | ₩10,768 | ₩10,848 | +0.62% | 8.2만 |
|---|
| 2026.04.29 | ₩10,955 | ₩10,995 | ₩10,567 | ₩10,701 | -2.32% | 14.8만 |
|---|
| 2026.04.28 | ₩10,941 | ₩10,995 | ₩10,838 | ₩10,995 | +0.49% | 5.2만 |
|---|
| 2026.04.27 | ₩11,061 | ₩11,101 | ₩10,880 | ₩10,928 | -1.21% | 17.9만 |
|---|
| 2026.04.24 | ₩11,115 | ₩11,168 | ₩11,035 | ₩11,168 | +0.48% | 7.1만 |
|---|
| 2026.04.23 | ₩11,008 | ₩11,155 | ₩10,888 | ₩10,995 | -0.12% | 13.4만 |
|---|
| 2026.04.22 | ₩11,329 | ₩11,342 | ₩11,101 | ₩11,195 | -1.18% | 20.5만 |
|---|
| 2026.04.21 | ₩11,115 | ₩11,235 | ₩10,968 | ₩10,981 | -1.20% | 22.8만 |
|---|
| 2026.04.20 | ₩10,995 | ₩11,101 | ₩10,874 | ₩11,088 | +0.85% | 18.8만 |
|---|
| 2026.04.17 | ₩11,556 | ₩11,743 | ₩11,435 | ₩11,489 | -0.58% | 24.8만 |
|---|
| 2026.04.16 | ₩11,195 | ₩11,476 | ₩10,861 | ₩11,476 | +2.51% | 23.2만 |
|---|
| 2026.04.15 | ₩10,874 | ₩11,150 | ₩10,814 | ₩11,088 | +1.97% | 29.9만 |
|---|
| 2026.04.14 | ₩10,848 | ₩11,045 | ₩10,621 | ₩10,674 | -1.60% | 29.1만 |
|---|
| 2026.04.13 | ₩10,434 | ₩10,727 | ₩10,367 | ₩10,727 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩10,701 | ₩10,888 | ₩10,667 | ₩10,874 | +1.62% | 17.1만 |
|---|
| 2026.04.09 | ₩10,367 | ₩10,726 | ₩10,287 | ₩10,687 | +3.09% | 18.8만 |
|---|
| 2026.04.08 | ₩10,941 | ₩10,941 | ₩10,618 | ₩10,661 | -2.56% | 9.9만 |
|---|
| 2026.04.07 | ₩10,287 | ₩10,380 | ₩10,174 | ₩10,353 | +0.65% | 12.1만 |
|---|
| 2026.04.06 | ₩10,727 | ₩10,794 | ₩10,621 | ₩10,647 | -0.75% | 12.4만 |
|---|
| 2026.04.02 | ₩10,073 | ₩10,287 | ₩10,013 | ₩10,220 | +1.46% | 12.7만 |
|---|
| 2026.04.01 | ₩10,714 | ₩10,848 | ₩10,554 | ₩10,714 | 0.00% | 7.7만 |
|---|
| 2026.03.31 | ₩10,287 | ₩10,554 | ₩10,213 | ₩10,380 | +0.91% | 16.9만 |
|---|
| 2026.03.30 | ₩10,527 | ₩10,540 | ₩10,153 | ₩10,206 | -3.05% | 19.3만 |
|---|
| 2026.03.27 | ₩10,233 | ₩10,301 | ₩10,073 | ₩10,113 | -1.17% | 8.4만 |
|---|
| 2026.03.26 | ₩10,647 | ₩10,727 | ₩10,447 | ₩10,474 | -1.63% | 12.1만 |
|---|
| 2026.03.25 | ₩11,208 | ₩11,275 | ₩11,048 | ₩11,101 | -0.95% | 14.9만 |
|---|
| 2026.03.24 | ₩10,914 | ₩10,914 | ₩10,727 | ₩10,727 | -1.71% | 16.4만 |
|---|
| 2026.03.23 | ₩10,741 | ₩10,995 | ₩10,674 | ₩10,821 | +0.75% | 24.8만 |
|---|
| 2026.03.20 | ₩10,794 | ₩10,794 | ₩10,634 | ₩10,741 | -0.50% | 28.3만 |
|---|
| 2026.03.19 | ₩10,634 | ₩10,794 | ₩10,552 | ₩10,741 | +1.01% | 14.5만 |
|---|
| 2026.03.18 | ₩11,155 | ₩11,190 | ₩10,808 | ₩10,901 | -2.28% | 28.7만 |
|---|
| 2026.03.17 | ₩11,556 | ₩11,783 | ₩11,542 | ₩11,663 | +0.92% | 22.8만 |
|---|
| 2026.03.16 | ₩11,542 | ₩11,835 | ₩11,422 | ₩11,810 | +2.31% | 26.2만 |
|---|
| 2026.03.13 | ₩11,302 | ₩11,382 | ₩10,808 | ₩10,834 | -4.14% | 15만 |
|---|
| 2026.03.12 | ₩10,714 | ₩10,768 | ₩10,567 | ₩10,714 | 0.00% | 10.4만 |
|---|
| 2026.03.11 | ₩10,754 | ₩10,872 | ₩10,647 | ₩10,808 | +0.50% | 31.6만 |
|---|
| 2026.03.10 | ₩10,754 | ₩10,914 | ₩10,536 | ₩10,661 | -0.87% | 16.9만 |
|---|
| 2026.03.09 | ₩10,567 | ₩10,768 | ₩10,487 | ₩10,674 | +1.01% | 17.4만 |
|---|
| 2026.03.06 | ₩10,594 | ₩10,594 | ₩10,307 | ₩10,420 | -1.64% | 38.2만 |
|---|
| 2026.03.05 | ₩11,115 | ₩11,199 | ₩10,781 | ₩11,035 | -0.72% | 14.3만 |
|---|
| 2026.03.04 | ₩10,928 | ₩11,395 | ₩10,901 | ₩11,275 | +3.18% | 22.1만 |
|---|
| 2026.03.03 | ₩10,313 | ₩10,578 | ₩10,206 | ₩10,420 | +1.04% | 11.8만 |
|---|
| 2026.03.02 | ₩10,287 | ₩11,035 | ₩10,263 | ₩10,727 | +4.29% | 19.5만 |
|---|
| 2026.02.27 | ₩10,487 | ₩10,514 | ₩10,273 | ₩10,300 | -1.78% | 22만 |
|---|
| 2026.02.26 | ₩10,975 | ₩11,021 | ₩10,514 | ₩10,808 | -1.52% | 20.9만 |
|---|
| 2026.02.25 | ₩10,674 | ₩11,289 | ₩10,634 | ₩11,222 | +5.13% | 45.4만 |
|---|
| 2026.02.24 | ₩9,619 | ₩9,819 | ₩9,565 | ₩9,792 | +1.81% | 20.7만 |
|---|
| 2026.02.23 | ₩10,059 | ₩10,098 | ₩9,736 | ₩9,846 | -2.12% | 35.7만 |
|---|
| 2026.02.20 | ₩10,180 | ₩10,621 | ₩10,180 | ₩10,580 | +3.94% | 14.8만 |
|---|
| 2026.02.19 | ₩10,019 | ₩10,138 | ₩9,913 | ₩10,126 | +1.07% | 23.2만 |
|---|
| 2026.02.18 | ₩10,313 | ₩10,566 | ₩10,113 | ₩10,153 | -1.55% | 103.5만 |
|---|
| 2026.02.17 | ₩10,514 | ₩10,613 | ₩10,300 | ₩10,500 | -0.13% | 23.3만 |
|---|
| 2026.02.13 | ₩10,059 | ₩10,566 | ₩10,019 | ₩10,447 | +3.85% | 17.1만 |
|---|
| 2026.02.12 | ₩10,126 | ₩10,153 | ₩9,700 | ₩9,779 | -3.43% | 29.3만 |
|---|
| 2026.02.11 | ₩10,006 | ₩10,046 | ₩9,679 | ₩9,890 | -1.16% | 27.4만 |
|---|
| 2026.02.10 | ₩10,247 | ₩10,260 | ₩10,046 | ₩10,153 | -0.91% | 16.4만 |
|---|
| 2026.02.09 | ₩10,180 | ₩10,694 | ₩10,108 | ₩10,580 | +3.94% | 27만 |
|---|
| 2026.02.06 | ₩9,953 | ₩10,687 | ₩9,953 | ₩10,540 | +5.91% | 37.6만 |
|---|
| 2026.02.05 | ₩10,580 | ₩10,741 | ₩9,358 | ₩9,465 | -10.54% | 43.2만 |
|---|
| 2026.02.04 | ₩11,155 | ₩11,210 | ₩10,714 | ₩11,075 | -0.72% | 20.7만 |
|---|
| 2026.02.03 | ₩11,529 | ₩11,659 | ₩10,768 | ₩11,609 | +0.70% | 35.5만 |
|---|
| 2026.02.02 | ₩11,529 | ₩11,923 | ₩11,516 | ₩11,569 | +0.35% | 36.7만 |
|---|
| 2026.01.30 | ₩12,691 | ₩13,039 | ₩12,451 | ₩12,758 | +0.53% | 30.7만 |
|---|
| 2026.01.29 | ₩13,680 | ₩13,695 | ₩12,838 | ₩13,145 | -3.91% | 34.6만 |
|---|
| 2026.01.28 | ₩14,041 | ₩14,121 | ₩13,888 | ₩14,054 | +0.10% | 12.6만 |
|---|
| 2026.01.27 | ₩14,228 | ₩14,441 | ₩14,054 | ₩14,361 | +0.94% | 9.3만 |
|---|
| 2026.01.26 | ₩14,067 | ₩14,361 | ₩13,999 | ₩14,121 | +0.38% | 14.7만 |
|---|
| 2026.01.23 | ₩14,508 | ₩14,739 | ₩14,294 | ₩14,455 | -0.37% | 7.5만 |
|---|
| 2026.01.22 | ₩14,628 | ₩14,708 | ₩14,374 | ₩14,535 | -0.64% | 15.4만 |
|---|
| 2026.01.21 | ₩14,642 | ₩14,949 | ₩14,147 | ₩14,922 | +1.92% | 29.5만 |
|---|
| 2026.01.20 | ₩14,775 | ₩14,974 | ₩14,428 | ₩14,749 | -0.18% | 27.2만 |
|---|
| 2026.01.16 | ₩16,165 | ₩16,338 | ₩15,930 | ₩16,272 | +0.66% | 13.4만 |
|---|
| 2026.01.15 | ₩16,766 | ₩16,784 | ₩16,111 | ₩16,165 | -3.59% | 13.8만 |
|---|
| 2026.01.14 | ₩16,672 | ₩17,097 | ₩16,632 | ₩16,939 | +1.60% | 30.6만 |
|---|
| 2026.01.13 | ₩16,125 | ₩16,378 | ₩15,817 | ₩16,352 | +1.41% | 16.9만 |
|---|
| 2026.01.12 | ₩15,537 | ₩15,816 | ₩15,396 | ₩15,537 | 0.00% | 11.2만 |
|---|
| 2026.01.09 | ₩15,657 | ₩15,978 | ₩15,430 | ₩15,537 | -0.77% | 12.2만 |
|---|
| 2026.01.08 | ₩15,563 | ₩15,831 | ₩15,477 | ₩15,657 | +0.60% | 8.2만 |
|---|
| 2026.01.07 | ₩16,018 | ₩16,205 | ₩15,777 | ₩15,857 | -1.00% | 20.4만 |
|---|
| 2026.01.06 | ₩16,859 | ₩16,899 | ₩16,004 | ₩16,325 | -3.17% | 31.2만 |
|---|
| 2026.01.05 | ₩16,138 | ₩16,712 | ₩15,964 | ₩16,686 | +3.39% | 15.7만 |
|---|
| 2026.01.02 | ₩15,363 | ₩15,856 | ₩15,256 | ₩15,750 | +2.52% | 29.2만 |
|---|
| 2025.12.31 | ₩14,829 | ₩14,829 | ₩14,481 | ₩14,554 | -1.86% | 8.3만 |
|---|
| 2025.12.30 | ₩14,695 | ₩14,949 | ₩14,642 | ₩14,695 | 0.00% | 18.3만 |
|---|
| 2025.12.29 | ₩14,642 | ₩14,815 | ₩14,541 | ₩14,575 | -0.46% | 18.1만 |
|---|
| 2025.12.26 | ₩14,802 | ₩14,802 | ₩14,308 | ₩14,468 | -2.26% | 13.6만 |
|---|
| 2025.12.24 | ₩14,455 | ₩14,515 | ₩14,241 | ₩14,415 | -0.28% | 13.1만 |
|---|
| 2025.12.23 | ₩14,508 | ₩14,829 | ₩14,404 | ₩14,749 | +1.66% | 20.2만 |
|---|
| 2025.12.22 | ₩15,096 | ₩15,350 | ₩14,668 | ₩14,789 | -2.04% | 38.9만 |
|---|
| 2025.12.19 | ₩14,695 | ₩15,058 | ₩14,675 | ₩14,962 | +1.82% | 24.4만 |
|---|
| 2025.12.18 | ₩14,922 | ₩15,149 | ₩13,960 | ₩13,987 | -6.27% | 26.5만 |
|---|
| 2025.12.17 | ₩15,229 | ₩15,577 | ₩14,374 | ₩14,508 | -4.74% | 39만 |
|---|
| 2025.12.16 | ₩15,283 | ₩15,518 | ₩15,149 | ₩15,376 | +0.61% | 19만 |
|---|
| 2025.12.15 | ₩16,071 | ₩16,098 | ₩14,829 | ₩15,002 | -6.65% | 29만 |
|---|
| 2025.12.12 | ₩16,846 | ₩16,966 | ₩15,833 | ₩16,125 | -4.28% | 36.8만 |
|---|
| 2025.12.11 | ₩16,165 | ₩16,552 | ₩15,938 | ₩16,525 | +2.23% | 62.8만 |
|---|
| 2025.12.10 | ₩16,752 | ₩17,661 | ₩16,539 | ₩17,153 | +2.39% | 61.3만 |
|---|
| 2025.12.09 | ₩16,285 | ₩17,861 | ₩16,231 | ₩17,180 | +5.50% | 36.3만 |
|---|
| 2025.12.08 | ₩16,552 | ₩16,688 | ₩16,178 | ₩16,396 | -0.94% | 25.6만 |
|---|
| 2025.12.05 | ₩16,418 | ₩16,819 | ₩15,764 | ₩16,098 | -1.95% | 34만 |
|---|
| 2025.12.04 | ₩17,220 | ₩17,342 | ₩16,632 | ₩17,066 | -0.89% | 63.2만 |
|---|
| 2025.12.03 | ₩17,100 | ₩17,434 | ₩16,899 | ₩17,113 | +0.08% | 65.7만 |
|---|
| 2025.12.02 | ₩15,002 | ₩16,123 | ₩14,855 | ₩15,884 | +5.88% | 118.2만 |
|---|
| 2025.12.01 | ₩19,411 | ₩19,411 | ₩15,889 | ₩15,889 | -18.14% | 10.2만 |
|---|
| 2025.11.28 | ₩21,098 | ₩21,333 | ₩19,838 | ₩20,039 | -5.02% | 1.4만 |
|---|
| 2025.11.26 | ₩20,303 | ₩21,642 | ₩20,238 | ₩20,707 | +1.99% | 3.2만 |
|---|
| 2025.11.25 | ₩21,762 | ₩21,762 | ₩19,371 | ₩20,627 | -5.22% | 4만 |
|---|
| 2025.11.24 | ₩20,293 | ₩22,116 | ₩20,266 | ₩22,003 | +8.43% | 5.3만 |
|---|
| 2025.11.21 | ₩20,760 | ₩21,375 | ₩19,611 | ₩20,214 | -2.63% | 3.2만 |
|---|
| 2025.11.20 | ₩21,375 | ₩22,443 | ₩19,545 | ₩21,316 | -0.27% | 7.4만 |
|---|
| 2025.11.19 | ₩23,325 | ₩23,360 | ₩22,056 | ₩23,031 | -1.26% | 2.6만 |
|---|
| 2025.11.18 | ₩23,860 | ₩24,100 | ₩22,243 | ₩23,779 | -0.34% | 4.9만 |
|---|
| 2025.11.17 | ₩26,999 | ₩27,694 | ₩22,791 | ₩23,440 | -13.18% | 5.6만 |
|---|
| 2025.11.14 | ₩29,724 | ₩29,724 | ₩26,064 | ₩26,652 | -10.34% | 5.3만 |
|---|
| 2025.11.13 | ₩32,611 | ₩33,131 | ₩29,711 | ₩30,312 | -7.05% | 1.8만 |
|---|
| 2025.11.12 | ₩34,721 | ₩34,734 | ₩32,172 | ₩32,580 | -6.16% | 1.1만 |
|---|
| 2025.11.11 | ₩31,688 | ₩35,718 | ₩29,917 | ₩34,734 | +9.61% | 3.6만 |
|---|
| 2025.11.10 | ₩30,980 | ₩35,950 | ₩30,659 | ₩32,218 | +4.00% | 5.2만 |
|---|
| 2025.11.07 | ₩28,428 | ₩32,316 | ₩26,678 | ₩30,058 | +5.73% | 7.9만 |
|---|
| 2025.11.06 | ₩30,753 | ₩30,753 | ₩28,121 | ₩28,522 | -7.25% | 1.7만 |
|---|
| 2025.11.05 | ₩30,646 | ₩31,635 | ₩30,419 | ₩30,873 | +0.74% | 1.9만 |
|---|
| 2025.11.04 | ₩30,726 | ₩30,957 | ₩28,228 | ₩29,470 | -4.09% | 3.9만 |
|---|
| 2025.11.03 | ₩31,795 | ₩31,888 | ₩29,390 | ₩31,261 | -1.68% | 3만 |
|---|
| 2025.10.31 | ₩33,131 | ₩33,680 | ₩31,955 | ₩32,496 | -1.92% | 1.5만 |
|---|
| 2025.10.30 | ₩32,930 | ₩32,930 | ₩31,421 | ₩32,289 | -1.95% | 2.4만 |
|---|
| 2025.10.29 | ₩35,749 | ₩36,070 | ₩33,164 | ₩34,574 | -3.29% | 2.4만 |
|---|
| 2025.10.28 | ₩36,137 | ₩38,034 | ₩35,362 | ₩35,629 | -1.40% | 2.2만 |
|---|
| 2025.10.27 | ₩39,142 | ₩41,881 | ₩38,474 | ₩38,474 | -1.71% | 3.3만 |
|---|
| 2025.10.24 | ₩38,214 | ₩38,755 | ₩36,123 | ₩37,553 | -1.73% | 2.7만 |
|---|
| 2025.10.23 | ₩31,407 | ₩39,770 | ₩31,349 | ₩38,568 | +22.80% | 7만 |
|---|
| 2025.10.22 | ₩34,574 | ₩34,894 | ₩30,555 | ₩31,261 | -9.58% | 3.9만 |
|---|
| 2025.10.21 | ₩34,026 | ₩38,742 | ₩32,730 | ₩36,070 | +6.01% | 3.7만 |
|---|
| 2025.10.20 | ₩34,226 | ₩34,868 | ₩33,278 | ₩34,266 | +0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩30,205 | ₩32,596 | ₩29,110 | ₩30,606 | +1.33% | 5.1만 |
|---|
| 2025.10.16 | ₩36,203 | ₩36,484 | ₩31,755 | ₩32,329 | -10.70% | 3.1만 |
|---|
| 2025.10.15 | ₩34,200 | ₩35,276 | ₩34,154 | ₩35,135 | +2.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,068 | ₩35,936 | ₩32,864 | ₩35,696 | +1.79% | 4만 |
|---|
| 2025.10.13 | ₩38,007 | ₩40,505 | ₩37,406 | ₩37,406 | -1.58% | 3.7만 |
|---|
| 2025.10.10 | ₩46,123 | ₩48,093 | ₩36,929 | ₩37,406 | -18.90% | 5.1만 |
|---|