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 | ₩15,155 | ₩15,275 | ₩15,008 | ₩15,074 | -0.53% | 61만 |
| 2026.10.08 | ₩15,328 | ₩15,435 | ₩14,339 | ₩14,794 | -3.49% | 67.7만 |
| 2026.10.07 | ₩15,850 | ₩16,005 | ₩15,729 | ₩15,796 | -0.34% | 22.7만 |
| 2026.10.06 | ₩16,571 | ₩16,725 | ₩16,411 | ₩16,558 | -0.08% | 46만 |
| 2026.10.05 | ₩16,705 | ₩16,732 | ₩16,197 | ₩16,478 | -1.36% | 37.4만 |
| 2026.10.02 | ₩17,026 | ₩17,165 | ₩15,703 | ₩16,063 | -5.65% | 66.6만 |
| 2026.10.01 | ₩16,852 | ₩17,199 | ₩16,785 | ₩17,106 | +1.51% | 114.4만 |
| 2026.09.30 | ₩17,413 | ₩17,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,839 |
| -3.30% |
| 109.1만 |
| 2026.09.29 | ₩18,121 | ₩18,121 | ₩17,186 | ₩17,320 | -4.42% | 57.3만 |
|---|
| 2026.09.28 | ₩17,386 | ₩18,322 | ₩16,665 | ₩17,881 | +2.84% | 114.4만 |
|---|
| 2026.09.25 | ₩16,638 | ₩16,732 | ₩16,210 | ₩16,464 | -1.04% | 69.6만 |
|---|
| 2026.09.24 | ₩14,700 | ₩16,010 | ₩14,647 | ₩15,743 | +7.09% | 101.1만 |
|---|
| 2026.09.23 | ₩15,048 | ₩15,101 | ₩14,313 | ₩14,540 | -3.37% | 41.9만 |
|---|
| 2026.09.22 | ₩15,368 | ₩15,569 | ₩15,101 | ₩15,395 | +0.17% | 50.4만 |
|---|
| 2026.09.21 | ₩15,422 | ₩15,676 | ₩15,101 | ₩15,409 | -0.09% | 71.7만 |
|---|
| 2026.09.18 | ₩14,032 | ₩14,687 | ₩14,005 | ₩14,647 | +4.38% | 93.9만 |
|---|
| 2026.09.17 | ₩13,284 | ₩13,538 | ₩13,190 | ₩13,417 | +1.01% | 38.3만 |
|---|
| 2026.09.16 | ₩12,749 | ₩12,976 | ₩12,582 | ₩12,910 | +1.26% | 42.9만 |
|---|
| 2026.09.15 | ₩13,618 | ₩13,618 | ₩12,789 | ₩13,123 | -3.63% | 43.3만 |
|---|
| 2026.09.14 | ₩13,444 | ₩13,936 | ₩13,404 | ₩13,885 | +3.28% | 65만 |
|---|
| 2026.09.11 | ₩13,792 | ₩14,433 | ₩13,631 | ₩13,725 | -0.48% | 31.2만 |
|---|
| 2026.09.10 | ₩13,818 | ₩13,896 | ₩13,618 | ₩13,778 | -0.29% | 33.5만 |
|---|
| 2026.09.09 | ₩14,460 | ₩14,493 | ₩14,005 | ₩14,072 | -2.68% | 60.8만 |
|---|
| 2026.09.08 | ₩14,780 | ₩15,148 | ₩14,580 | ₩14,914 | +0.90% | 71만 |
|---|
| 2026.09.04 | ₩13,751 | ₩13,898 | ₩13,591 | ₩13,898 | +1.07% | 24.4만 |
|---|
| 2026.09.03 | ₩13,548 | ₩14,086 | ₩13,491 | ₩14,072 | +3.87% | 40.9만 |
|---|
| 2026.09.02 | ₩13,070 | ₩13,277 | ₩13,043 | ₩13,150 | +0.61% | 11.9만 |
|---|
| 2026.09.01 | ₩13,511 | ₩13,599 | ₩13,110 | ₩13,310 | -1.48% | 14.6만 |
|---|
| 2026.08.31 | ₩13,351 | ₩13,618 | ₩13,230 | ₩13,524 | +1.30% | 36만 |
|---|
| 2026.08.28 | ₩13,818 | ₩14,072 | ₩13,351 | ₩13,511 | -2.22% | 37.7만 |
|---|
| 2026.08.27 | ₩14,005 | ₩14,219 | ₩13,858 | ₩14,086 | +0.57% | 25.4만 |
|---|
| 2026.08.26 | ₩13,324 | ₩13,468 | ₩13,110 | ₩13,404 | +0.60% | 23.5만 |
|---|
| 2026.08.25 | ₩13,564 | ₩13,745 | ₩13,457 | ₩13,564 | 0.00% | 39.9만 |
|---|
| 2026.08.24 | ₩13,885 | ₩13,991 | ₩13,538 | ₩13,725 | -1.15% | 39.8만 |
|---|
| 2026.08.21 | ₩13,444 | ₩13,865 | ₩13,377 | ₩13,818 | +2.78% | 102.8만 |
|---|
| 2026.08.20 | ₩12,575 | ₩12,883 | ₩12,469 | ₩12,656 | +0.64% | 52.1만 |
|---|
| 2026.08.19 | ₩11,573 | ₩12,040 | ₩11,453 | ₩12,014 | +3.81% | 58.8만 |
|---|
| 2026.08.18 | ₩11,159 | ₩11,326 | ₩11,121 | ₩11,279 | +1.08% | 20.1만 |
|---|
| 2026.08.17 | ₩11,266 | ₩11,346 | ₩11,186 | ₩11,266 | 0.00% | 26.2만 |
|---|
| 2026.08.14 | ₩10,451 | ₩10,691 | ₩10,384 | ₩10,664 | +2.05% | 32.7만 |
|---|
| 2026.08.13 | ₩10,370 | ₩10,503 | ₩10,277 | ₩10,464 | +0.90% | 16.1만 |
|---|
| 2026.08.12 | ₩10,424 | ₩10,464 | ₩10,297 | ₩10,370 | -0.51% | 25.9만 |
|---|
| 2026.08.11 | ₩10,250 | ₩10,290 | ₩10,076 | ₩10,210 | -0.39% | 59.6만 |
|---|
| 2026.08.10 | ₩9,822 | ₩9,876 | ₩9,716 | ₩9,809 | -0.14% | 36.8만 |
|---|
| 2026.08.07 | ₩9,829 | ₩9,836 | ₩9,675 | ₩9,702 | -1.29% | 21.8만 |
|---|
| 2026.08.06 | ₩9,609 | ₩9,861 | ₩9,595 | ₩9,716 | +1.11% | 21만 |
|---|
| 2026.08.05 | ₩9,649 | ₩9,782 | ₩9,542 | ₩9,682 | +0.35% | 12.9만 |
|---|
| 2026.08.04 | ₩9,689 | ₩9,782 | ₩9,649 | ₩9,729 | +0.41% | 13.8만 |
|---|
| 2026.08.03 | ₩9,742 | ₩9,836 | ₩9,702 | ₩9,736 | -0.07% | 34.4만 |
|---|
| 2026.07.31 | ₩9,782 | ₩9,822 | ₩9,515 | ₩9,662 | -1.23% | 30.4만 |
|---|
| 2026.07.30 | ₩10,010 | ₩10,096 | ₩9,956 | ₩10,076 | +0.67% | 20.2만 |
|---|
| 2026.07.29 | ₩9,849 | ₩9,969 | ₩9,742 | ₩9,742 | -1.09% | 44.9만 |
|---|
| 2026.07.28 | ₩9,836 | ₩9,949 | ₩9,716 | ₩9,929 | +0.95% | 47.8만 |
|---|
| 2026.07.27 | ₩10,344 | ₩10,437 | ₩10,103 | ₩10,237 | -1.03% | 63만 |
|---|
| 2026.07.24 | ₩9,889 | ₩9,943 | ₩9,809 | ₩9,903 | +0.14% | 25.6만 |
|---|
| 2026.07.23 | ₩10,036 | ₩10,116 | ₩9,983 | ₩10,023 | -0.13% | 24.3만 |
|---|
| 2026.07.22 | ₩10,223 | ₩10,384 | ₩10,183 | ₩10,250 | +0.26% | 35.8만 |
|---|
| 2026.07.21 | ₩10,344 | ₩10,370 | ₩10,197 | ₩10,237 | -1.03% | 27.1만 |
|---|
| 2026.07.20 | ₩10,023 | ₩10,223 | ₩9,863 | ₩10,157 | +1.33% | 30.8만 |
|---|
| 2026.07.17 | ₩9,515 | ₩9,822 | ₩9,488 | ₩9,796 | +2.95% | 22만 |
|---|
| 2026.07.16 | ₩10,050 | ₩10,076 | ₩9,916 | ₩9,943 | -1.06% | 16.1만 |
|---|
| 2026.07.15 | ₩10,183 | ₩10,237 | ₩10,010 | ₩10,103 | -0.79% | 30.3만 |
|---|
| 2026.07.14 | ₩9,849 | ₩9,929 | ₩9,729 | ₩9,836 | -0.14% | 26.6만 |
|---|
| 2026.07.13 | ₩9,355 | ₩9,468 | ₩9,234 | ₩9,368 | +0.14% | 16만 |
|---|
| 2026.07.10 | ₩9,435 | ₩9,502 | ₩9,315 | ₩9,395 | -0.42% | 9만 |
|---|
| 2026.07.09 | ₩9,168 | ₩9,261 | ₩9,101 | ₩9,212 | +0.48% | 7.5만 |
|---|
| 2026.07.08 | ₩8,994 | ₩9,114 | ₩8,914 | ₩9,074 | +0.89% | 10.6만 |
|---|
| 2026.07.07 | ₩9,355 | ₩9,542 | ₩9,275 | ₩9,395 | +0.43% | 10.5만 |
|---|
| 2026.07.06 | ₩9,208 | ₩9,555 | ₩9,208 | ₩9,502 | +3.19% | 21.1만 |
|---|
| 2026.07.02 | ₩9,234 | ₩9,395 | ₩9,154 | ₩9,194 | -0.43% | 17.7만 |
|---|
| 2026.07.01 | ₩8,606 | ₩8,847 | ₩8,541 | ₩8,740 | +1.55% | 15만 |
|---|
| 2026.06.30 | ₩8,486 | ₩8,673 | ₩8,433 | ₩8,553 | +0.79% | 17.3만 |
|---|
| 2026.06.29 | ₩8,646 | ₩8,887 | ₩8,519 | ₩8,860 | +2.47% | 26.6만 |
|---|
| 2026.06.26 | ₩8,419 | ₩8,753 | ₩8,419 | ₩8,713 | +3.49% | 14.2만 |
|---|
| 2026.06.25 | ₩8,807 | ₩8,807 | ₩8,352 | ₩8,486 | -3.64% | 19.6만 |
|---|
| 2026.06.24 | ₩8,927 | ₩8,940 | ₩8,433 | ₩8,566 | -4.04% | 27.4만 |
|---|
| 2026.06.23 | ₩8,967 | ₩9,087 | ₩8,934 | ₩8,981 | +0.15% | 11.3만 |
|---|
| 2026.06.22 | ₩9,609 | ₩9,649 | ₩9,355 | ₩9,368 | -2.50% | 7.5만 |
|---|
| 2026.06.18 | ₩9,595 | ₩9,595 | ₩9,221 | ₩9,395 | -2.09% | 16.6만 |
|---|
| 2026.06.17 | ₩9,689 | ₩9,889 | ₩9,488 | ₩9,531 | -1.63% | 28.2만 |
|---|
| 2026.06.16 | ₩9,836 | ₩9,863 | ₩9,622 | ₩9,809 | -0.27% | 7.4만 |
|---|
| 2026.06.15 | ₩10,076 | ₩10,170 | ₩9,919 | ₩9,956 | -1.19% | 28.2만 |
|---|
| 2026.06.12 | ₩9,341 | ₩9,488 | ₩9,221 | ₩9,315 | -0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩9,194 | ₩9,462 | ₩9,101 | ₩9,408 | +2.33% | 24.9만 |
|---|
| 2026.06.10 | ₩9,181 | ₩9,353 | ₩9,007 | ₩9,034 | -1.60% | 12.6만 |
|---|
| 2026.06.09 | ₩9,381 | ₩9,435 | ₩9,047 | ₩9,315 | -0.71% | 19만 |
|---|
| 2026.06.08 | ₩9,475 | ₩9,621 | ₩9,410 | ₩9,555 | +0.85% | 29.7만 |
|---|
| 2026.06.05 | ₩9,034 | ₩9,081 | ₩8,486 | ₩8,673 | -3.99% | 107.1만 |
|---|
| 2026.06.04 | ₩9,488 | ₩9,622 | ₩9,442 | ₩9,569 | +0.85% | 40.5만 |
|---|
| 2026.06.03 | ₩10,103 | ₩10,122 | ₩9,702 | ₩9,716 | -3.84% | 32.6만 |
|---|
| 2026.06.02 | ₩10,504 | ₩10,504 | ₩9,956 | ₩10,103 | -3.82% | 45.5만 |
|---|
| 2026.06.01 | ₩10,611 | ₩10,771 | ₩10,464 | ₩10,758 | +1.39% | 37.5만 |
|---|
| 2026.05.29 | ₩10,504 | ₩10,831 | ₩10,424 | ₩10,664 | +1.53% | 39.7만 |
|---|
| 2026.05.28 | ₩10,544 | ₩10,758 | ₩10,437 | ₩10,664 | +1.14% | 39.7만 |
|---|
| 2026.05.27 | ₩11,079 | ₩11,226 | ₩10,921 | ₩11,052 | -0.24% | 18.6만 |
|---|
| 2026.05.26 | ₩11,292 | ₩11,480 | ₩11,092 | ₩11,145 | -1.30% | 17.1만 |
|---|
| 2026.05.22 | ₩11,827 | ₩11,827 | ₩11,132 | ₩11,212 | -5.20% | 16.8만 |
|---|
| 2026.05.21 | ₩11,386 | ₩11,660 | ₩11,306 | ₩11,627 | +2.11% | 12.8만 |
|---|
| 2026.05.20 | ₩11,306 | ₩11,493 | ₩11,254 | ₩11,453 | +1.30% | 16.8만 |
|---|
| 2026.05.19 | ₩11,292 | ₩11,399 | ₩11,199 | ₩11,226 | -0.59% | 18.5만 |
|---|
| 2026.05.18 | ₩11,292 | ₩11,299 | ₩11,025 | ₩11,279 | -0.12% | 27.3만 |
|---|
| 2026.05.15 | ₩12,161 | ₩12,161 | ₩11,800 | ₩11,947 | -1.76% | 25.5만 |
|---|
| 2026.05.14 | ₩12,228 | ₩12,789 | ₩12,175 | ₩12,602 | +3.06% | 28.3만 |
|---|
| 2026.05.13 | ₩12,268 | ₩12,268 | ₩11,921 | ₩12,081 | -1.53% | 29.1만 |
|---|
| 2026.05.12 | ₩12,215 | ₩12,268 | ₩12,014 | ₩12,268 | +0.44% | 21.4만 |
|---|
| 2026.05.11 | ₩12,509 | ₩12,682 | ₩12,335 | ₩12,682 | +1.39% | 42.9만 |
|---|
| 2026.05.08 | ₩11,747 | ₩12,477 | ₩11,720 | ₩12,335 | +5.01% | 27.2만 |
|---|
| 2026.05.07 | ₩11,907 | ₩11,921 | ₩11,647 | ₩11,760 | -1.23% | 19.6만 |
|---|
| 2026.05.06 | ₩11,921 | ₩11,974 | ₩11,720 | ₩11,907 | -0.11% | 29만 |
|---|
| 2026.05.05 | ₩11,546 | ₩11,600 | ₩11,453 | ₩11,533 | -0.12% | 28.2만 |
|---|
| 2026.05.04 | ₩11,172 | ₩11,319 | ₩11,093 | ₩11,145 | -0.24% | 16.9만 |
|---|
| 2026.05.01 | ₩10,945 | ₩11,039 | ₩10,865 | ₩10,878 | -0.61% | 20.4만 |
|---|
| 2026.04.30 | ₩10,785 | ₩10,868 | ₩10,771 | ₩10,851 | +0.62% | 8.2만 |
|---|
| 2026.04.29 | ₩10,958 | ₩10,998 | ₩10,571 | ₩10,704 | -2.32% | 14.8만 |
|---|
| 2026.04.28 | ₩10,945 | ₩10,998 | ₩10,842 | ₩10,998 | +0.49% | 5.2만 |
|---|
| 2026.04.27 | ₩11,065 | ₩11,105 | ₩10,884 | ₩10,932 | -1.21% | 17.9만 |
|---|
| 2026.04.24 | ₩11,119 | ₩11,172 | ₩11,039 | ₩11,172 | +0.48% | 7.1만 |
|---|
| 2026.04.23 | ₩11,012 | ₩11,159 | ₩10,892 | ₩10,998 | -0.12% | 13.4만 |
|---|
| 2026.04.22 | ₩11,333 | ₩11,346 | ₩11,105 | ₩11,199 | -1.18% | 20.5만 |
|---|
| 2026.04.21 | ₩11,119 | ₩11,239 | ₩10,972 | ₩10,985 | -1.20% | 22.8만 |
|---|
| 2026.04.20 | ₩10,998 | ₩11,105 | ₩10,878 | ₩11,092 | +0.85% | 18.8만 |
|---|
| 2026.04.17 | ₩11,560 | ₩11,747 | ₩11,439 | ₩11,493 | -0.58% | 24.8만 |
|---|
| 2026.04.16 | ₩11,199 | ₩11,480 | ₩10,865 | ₩11,480 | +2.51% | 23.2만 |
|---|
| 2026.04.15 | ₩10,878 | ₩11,154 | ₩10,818 | ₩11,092 | +1.97% | 29.9만 |
|---|
| 2026.04.14 | ₩10,851 | ₩11,049 | ₩10,624 | ₩10,678 | -1.60% | 29.1만 |
|---|
| 2026.04.13 | ₩10,437 | ₩10,731 | ₩10,370 | ₩10,731 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩10,704 | ₩10,892 | ₩10,671 | ₩10,878 | +1.62% | 17.1만 |
|---|
| 2026.04.09 | ₩10,370 | ₩10,730 | ₩10,290 | ₩10,691 | +3.09% | 18.8만 |
|---|
| 2026.04.08 | ₩10,945 | ₩10,945 | ₩10,622 | ₩10,664 | -2.56% | 9.9만 |
|---|
| 2026.04.07 | ₩10,290 | ₩10,384 | ₩10,178 | ₩10,357 | +0.65% | 12.1만 |
|---|
| 2026.04.06 | ₩10,731 | ₩10,798 | ₩10,624 | ₩10,651 | -0.75% | 12.4만 |
|---|
| 2026.04.02 | ₩10,076 | ₩10,290 | ₩10,016 | ₩10,223 | +1.46% | 12.7만 |
|---|
| 2026.04.01 | ₩10,718 | ₩10,851 | ₩10,557 | ₩10,718 | 0.00% | 7.7만 |
|---|
| 2026.03.31 | ₩10,290 | ₩10,557 | ₩10,217 | ₩10,384 | +0.91% | 16.9만 |
|---|
| 2026.03.30 | ₩10,531 | ₩10,544 | ₩10,157 | ₩10,210 | -3.05% | 19.3만 |
|---|
| 2026.03.27 | ₩10,237 | ₩10,305 | ₩10,076 | ₩10,116 | -1.17% | 8.4만 |
|---|
| 2026.03.26 | ₩10,651 | ₩10,731 | ₩10,451 | ₩10,477 | -1.63% | 12.1만 |
|---|
| 2026.03.25 | ₩11,212 | ₩11,279 | ₩11,052 | ₩11,105 | -0.95% | 14.9만 |
|---|
| 2026.03.24 | ₩10,918 | ₩10,918 | ₩10,731 | ₩10,731 | -1.71% | 16.4만 |
|---|
| 2026.03.23 | ₩10,745 | ₩10,998 | ₩10,678 | ₩10,825 | +0.75% | 24.8만 |
|---|
| 2026.03.20 | ₩10,798 | ₩10,798 | ₩10,638 | ₩10,745 | -0.50% | 28.3만 |
|---|
| 2026.03.19 | ₩10,638 | ₩10,798 | ₩10,556 | ₩10,745 | +1.01% | 14.5만 |
|---|
| 2026.03.18 | ₩11,159 | ₩11,194 | ₩10,811 | ₩10,905 | -2.28% | 28.7만 |
|---|
| 2026.03.17 | ₩11,560 | ₩11,787 | ₩11,546 | ₩11,667 | +0.92% | 22.8만 |
|---|
| 2026.03.16 | ₩11,546 | ₩11,839 | ₩11,426 | ₩11,814 | +2.31% | 26.2만 |
|---|
| 2026.03.13 | ₩11,306 | ₩11,386 | ₩10,811 | ₩10,838 | -4.14% | 15만 |
|---|
| 2026.03.12 | ₩10,718 | ₩10,771 | ₩10,571 | ₩10,718 | 0.00% | 10.4만 |
|---|
| 2026.03.11 | ₩10,758 | ₩10,876 | ₩10,651 | ₩10,811 | +0.50% | 31.6만 |
|---|
| 2026.03.10 | ₩10,758 | ₩10,918 | ₩10,540 | ₩10,664 | -0.87% | 16.9만 |
|---|
| 2026.03.09 | ₩10,571 | ₩10,771 | ₩10,491 | ₩10,678 | +1.01% | 17.4만 |
|---|
| 2026.03.06 | ₩10,598 | ₩10,598 | ₩10,310 | ₩10,424 | -1.64% | 38.2만 |
|---|
| 2026.03.05 | ₩11,119 | ₩11,203 | ₩10,785 | ₩11,039 | -0.72% | 14.3만 |
|---|
| 2026.03.04 | ₩10,932 | ₩11,399 | ₩10,905 | ₩11,279 | +3.18% | 22.1만 |
|---|
| 2026.03.03 | ₩10,317 | ₩10,582 | ₩10,210 | ₩10,424 | +1.04% | 11.8만 |
|---|
| 2026.03.02 | ₩10,290 | ₩11,039 | ₩10,266 | ₩10,731 | +4.29% | 19.5만 |
|---|
| 2026.02.27 | ₩10,491 | ₩10,517 | ₩10,277 | ₩10,304 | -1.78% | 22만 |
|---|
| 2026.02.26 | ₩10,978 | ₩11,025 | ₩10,517 | ₩10,811 | -1.52% | 20.9만 |
|---|
| 2026.02.25 | ₩10,678 | ₩11,292 | ₩10,638 | ₩11,226 | +5.13% | 45.4만 |
|---|
| 2026.02.24 | ₩9,622 | ₩9,822 | ₩9,569 | ₩9,796 | +1.81% | 20.7만 |
|---|
| 2026.02.23 | ₩10,063 | ₩10,102 | ₩9,740 | ₩9,849 | -2.12% | 35.7만 |
|---|
| 2026.02.20 | ₩10,183 | ₩10,624 | ₩10,183 | ₩10,584 | +3.94% | 14.8만 |
|---|
| 2026.02.19 | ₩10,023 | ₩10,142 | ₩9,916 | ₩10,130 | +1.07% | 23.2만 |
|---|
| 2026.02.18 | ₩10,317 | ₩10,570 | ₩10,116 | ₩10,157 | -1.55% | 103.5만 |
|---|
| 2026.02.17 | ₩10,517 | ₩10,616 | ₩10,304 | ₩10,504 | -0.13% | 23.3만 |
|---|
| 2026.02.13 | ₩10,063 | ₩10,570 | ₩10,023 | ₩10,451 | +3.85% | 17.1만 |
|---|
| 2026.02.12 | ₩10,130 | ₩10,157 | ₩9,704 | ₩9,782 | -3.43% | 29.3만 |
|---|
| 2026.02.11 | ₩10,010 | ₩10,050 | ₩9,682 | ₩9,893 | -1.16% | 27.4만 |
|---|
| 2026.02.10 | ₩10,250 | ₩10,263 | ₩10,050 | ₩10,157 | -0.91% | 16.4만 |
|---|
| 2026.02.09 | ₩10,183 | ₩10,698 | ₩10,111 | ₩10,584 | +3.94% | 27만 |
|---|
| 2026.02.06 | ₩9,956 | ₩10,691 | ₩9,956 | ₩10,544 | +5.91% | 37.6만 |
|---|
| 2026.02.05 | ₩10,584 | ₩10,745 | ₩9,361 | ₩9,468 | -10.54% | 43.2만 |
|---|
| 2026.02.04 | ₩11,159 | ₩11,214 | ₩10,718 | ₩11,079 | -0.72% | 20.7만 |
|---|
| 2026.02.03 | ₩11,533 | ₩11,663 | ₩10,771 | ₩11,613 | +0.70% | 35.5만 |
|---|
| 2026.02.02 | ₩11,533 | ₩11,927 | ₩11,520 | ₩11,573 | +0.35% | 36.7만 |
|---|
| 2026.01.30 | ₩12,696 | ₩13,043 | ₩12,455 | ₩12,763 | +0.53% | 30.7만 |
|---|
| 2026.01.29 | ₩13,685 | ₩13,699 | ₩12,843 | ₩13,150 | -3.91% | 34.6만 |
|---|
| 2026.01.28 | ₩14,045 | ₩14,126 | ₩13,893 | ₩14,059 | +0.10% | 12.6만 |
|---|
| 2026.01.27 | ₩14,233 | ₩14,446 | ₩14,059 | ₩14,366 | +0.94% | 9.3만 |
|---|
| 2026.01.26 | ₩14,072 | ₩14,366 | ₩14,004 | ₩14,126 | +0.38% | 14.7만 |
|---|
| 2026.01.23 | ₩14,513 | ₩14,744 | ₩14,299 | ₩14,460 | -0.37% | 7.5만 |
|---|
| 2026.01.22 | ₩14,633 | ₩14,714 | ₩14,380 | ₩14,540 | -0.64% | 15.4만 |
|---|
| 2026.01.21 | ₩14,647 | ₩14,954 | ₩14,152 | ₩14,927 | +1.92% | 29.5만 |
|---|
| 2026.01.20 | ₩14,780 | ₩14,980 | ₩14,433 | ₩14,754 | -0.18% | 27.2만 |
|---|
| 2026.01.16 | ₩16,170 | ₩16,344 | ₩15,935 | ₩16,277 | +0.66% | 13.4만 |
|---|
| 2026.01.15 | ₩16,772 | ₩16,790 | ₩16,117 | ₩16,170 | -3.59% | 13.8만 |
|---|
| 2026.01.14 | ₩16,678 | ₩17,103 | ₩16,638 | ₩16,945 | +1.60% | 30.6만 |
|---|
| 2026.01.13 | ₩16,130 | ₩16,384 | ₩15,823 | ₩16,357 | +1.41% | 16.9만 |
|---|
| 2026.01.12 | ₩15,542 | ₩15,822 | ₩15,402 | ₩15,542 | 0.00% | 11.2만 |
|---|
| 2026.01.09 | ₩15,662 | ₩15,983 | ₩15,435 | ₩15,542 | -0.77% | 12.2만 |
|---|
| 2026.01.08 | ₩15,569 | ₩15,836 | ₩15,482 | ₩15,662 | +0.60% | 8.2만 |
|---|
| 2026.01.07 | ₩16,023 | ₩16,210 | ₩15,783 | ₩15,863 | -1.00% | 20.4만 |
|---|
| 2026.01.06 | ₩16,865 | ₩16,905 | ₩16,010 | ₩16,331 | -3.17% | 31.2만 |
|---|
| 2026.01.05 | ₩16,144 | ₩16,718 | ₩15,970 | ₩16,692 | +3.39% | 15.7만 |
|---|
| 2026.01.02 | ₩15,368 | ₩15,862 | ₩15,262 | ₩15,756 | +2.52% | 29.2만 |
|---|
| 2025.12.31 | ₩14,834 | ₩14,834 | ₩14,486 | ₩14,559 | -1.86% | 8.3만 |
|---|
| 2025.12.30 | ₩14,700 | ₩14,954 | ₩14,647 | ₩14,700 | 0.00% | 18.3만 |
|---|
| 2025.12.29 | ₩14,647 | ₩14,821 | ₩14,547 | ₩14,580 | -0.46% | 18.1만 |
|---|
| 2025.12.26 | ₩14,807 | ₩14,807 | ₩14,313 | ₩14,473 | -2.26% | 13.6만 |
|---|
| 2025.12.24 | ₩14,460 | ₩14,520 | ₩14,246 | ₩14,420 | -0.28% | 13.1만 |
|---|
| 2025.12.23 | ₩14,513 | ₩14,834 | ₩14,409 | ₩14,754 | +1.66% | 20.2만 |
|---|
| 2025.12.22 | ₩15,101 | ₩15,355 | ₩14,674 | ₩14,794 | -2.04% | 38.9만 |
|---|
| 2025.12.19 | ₩14,700 | ₩15,064 | ₩14,680 | ₩14,968 | +1.82% | 24.4만 |
|---|
| 2025.12.18 | ₩14,927 | ₩15,155 | ₩13,965 | ₩13,992 | -6.27% | 26.5만 |
|---|
| 2025.12.17 | ₩15,235 | ₩15,582 | ₩14,380 | ₩14,513 | -4.74% | 39만 |
|---|
| 2025.12.16 | ₩15,288 | ₩15,524 | ₩15,155 | ₩15,382 | +0.61% | 19만 |
|---|
| 2025.12.15 | ₩16,077 | ₩16,103 | ₩14,834 | ₩15,008 | -6.65% | 29만 |
|---|
| 2025.12.12 | ₩16,852 | ₩16,972 | ₩15,839 | ₩16,130 | -4.28% | 36.8만 |
|---|
| 2025.12.11 | ₩16,170 | ₩16,558 | ₩15,943 | ₩16,531 | +2.23% | 62.8만 |
|---|
| 2025.12.10 | ₩16,758 | ₩17,667 | ₩16,545 | ₩17,159 | +2.39% | 61.3만 |
|---|
| 2025.12.09 | ₩16,291 | ₩17,868 | ₩16,237 | ₩17,186 | +5.50% | 36.3만 |
|---|
| 2025.12.08 | ₩16,558 | ₩16,694 | ₩16,184 | ₩16,402 | -0.94% | 25.6만 |
|---|
| 2025.12.05 | ₩16,424 | ₩16,825 | ₩15,769 | ₩16,103 | -1.95% | 34만 |
|---|
| 2025.12.04 | ₩17,226 | ₩17,348 | ₩16,638 | ₩17,072 | -0.89% | 63.2만 |
|---|
| 2025.12.03 | ₩17,106 | ₩17,440 | ₩16,905 | ₩17,119 | +0.08% | 65.7만 |
|---|
| 2025.12.02 | ₩15,008 | ₩16,129 | ₩14,861 | ₩15,890 | +5.88% | 118.2만 |
|---|
| 2025.12.01 | ₩19,418 | ₩19,418 | ₩15,895 | ₩15,895 | -18.14% | 10.2만 |
|---|
| 2025.11.28 | ₩21,106 | ₩21,341 | ₩19,845 | ₩20,046 | -5.02% | 1.4만 |
|---|
| 2025.11.26 | ₩20,310 | ₩21,650 | ₩20,245 | ₩20,714 | +1.99% | 3.2만 |
|---|
| 2025.11.25 | ₩21,770 | ₩21,770 | ₩19,378 | ₩20,634 | -5.22% | 4만 |
|---|
| 2025.11.24 | ₩20,300 | ₩22,124 | ₩20,273 | ₩22,010 | +8.43% | 5.3만 |
|---|
| 2025.11.21 | ₩20,768 | ₩21,382 | ₩19,618 | ₩20,221 | -2.63% | 3.2만 |
|---|
| 2025.11.20 | ₩21,382 | ₩22,451 | ₩19,551 | ₩21,323 | -0.27% | 7.4만 |
|---|
| 2025.11.19 | ₩23,333 | ₩23,368 | ₩22,064 | ₩23,039 | -1.26% | 2.6만 |
|---|
| 2025.11.18 | ₩23,868 | ₩24,108 | ₩22,251 | ₩23,788 | -0.34% | 4.9만 |
|---|
| 2025.11.17 | ₩27,008 | ₩27,703 | ₩22,799 | ₩23,448 | -13.18% | 5.6만 |
|---|
| 2025.11.14 | ₩29,735 | ₩29,735 | ₩26,073 | ₩26,661 | -10.34% | 5.3만 |
|---|
| 2025.11.13 | ₩32,623 | ₩33,142 | ₩29,721 | ₩30,323 | -7.05% | 1.8만 |
|---|
| 2025.11.12 | ₩34,733 | ₩34,746 | ₩32,183 | ₩32,592 | -6.16% | 1.1만 |
|---|
| 2025.11.11 | ₩31,699 | ₩35,731 | ₩29,927 | ₩34,746 | +9.61% | 3.6만 |
|---|
| 2025.11.10 | ₩30,991 | ₩35,962 | ₩30,670 | ₩32,230 | +4.00% | 5.2만 |
|---|
| 2025.11.07 | ₩28,438 | ₩32,327 | ₩26,688 | ₩30,069 | +5.73% | 7.9만 |
|---|
| 2025.11.06 | ₩30,764 | ₩30,764 | ₩28,131 | ₩28,532 | -7.25% | 1.7만 |
|---|
| 2025.11.05 | ₩30,657 | ₩31,646 | ₩30,430 | ₩30,884 | +0.74% | 1.9만 |
|---|
| 2025.11.04 | ₩30,737 | ₩30,968 | ₩28,238 | ₩29,481 | -4.09% | 3.9만 |
|---|
| 2025.11.03 | ₩31,806 | ₩31,900 | ₩29,401 | ₩31,272 | -1.68% | 3만 |
|---|
| 2025.10.31 | ₩33,142 | ₩33,692 | ₩31,966 | ₩32,508 | -1.92% | 1.5만 |
|---|
| 2025.10.30 | ₩32,942 | ₩32,942 | ₩31,432 | ₩32,301 | -1.95% | 2.4만 |
|---|
| 2025.10.29 | ₩35,762 | ₩36,083 | ₩33,176 | ₩34,586 | -3.29% | 2.4만 |
|---|
| 2025.10.28 | ₩36,149 | ₩38,047 | ₩35,374 | ₩35,642 | -1.40% | 2.2만 |
|---|
| 2025.10.27 | ₩39,156 | ₩41,896 | ₩38,488 | ₩38,488 | -1.71% | 3.3만 |
|---|
| 2025.10.24 | ₩38,227 | ₩38,769 | ₩36,136 | ₩37,566 | -1.73% | 2.7만 |
|---|
| 2025.10.23 | ₩31,419 | ₩39,784 | ₩31,360 | ₩38,582 | +22.80% | 7만 |
|---|
| 2025.10.22 | ₩34,586 | ₩34,907 | ₩30,566 | ₩31,272 | -9.58% | 3.9만 |
|---|
| 2025.10.21 | ₩34,038 | ₩38,755 | ₩32,742 | ₩36,083 | +6.01% | 3.7만 |
|---|
| 2025.10.20 | ₩34,238 | ₩34,880 | ₩33,289 | ₩34,278 | +0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩30,216 | ₩32,608 | ₩29,120 | ₩30,617 | +1.33% | 5.1만 |
|---|
| 2025.10.16 | ₩36,216 | ₩36,497 | ₩31,766 | ₩32,341 | -10.70% | 3.1만 |
|---|
| 2025.10.15 | ₩34,212 | ₩35,289 | ₩34,166 | ₩35,147 | +2.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,080 | ₩35,949 | ₩32,875 | ₩35,708 | +1.79% | 4만 |
|---|
| 2025.10.13 | ₩38,020 | ₩40,519 | ₩37,419 | ₩37,419 | -1.58% | 3.7만 |
|---|
| 2025.10.10 | ₩46,139 | ₩48,110 | ₩36,942 | ₩37,419 | -18.90% | 5.1만 |
|---|