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 | ₩15,153 | ₩15,273 | ₩15,006 | ₩15,072 | -0.53% | 61만 |
| 2026.10.08 | ₩15,326 | ₩15,433 | ₩14,338 | ₩14,792 | -3.49% | 67.7만 |
| 2026.10.07 | ₩15,847 | ₩16,002 | ₩15,727 | ₩15,794 | -0.34% | 22.7만 |
| 2026.10.06 | ₩16,569 | ₩16,723 | ₩16,409 | ₩16,556 | -0.08% | 46만 |
| 2026.10.05 | ₩16,703 | ₩16,729 | ₩16,195 | ₩16,475 | -1.36% | 37.4만 |
| 2026.10.02 | ₩17,023 | ₩17,162 | ₩15,700 | ₩16,061 | -5.65% | 66.6만 |
| 2026.10.01 | ₩16,850 | ₩17,197 | ₩16,783 | ₩17,103 | +1.51% | 114.4만 |
| 2026.09.30 | ₩17,411 | ₩17,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,836 |
| -3.30% |
| 109.1만 |
| 2026.09.29 | ₩18,119 | ₩18,119 | ₩17,184 | ₩17,317 | -4.42% | 57.3만 |
|---|
| 2026.09.28 | ₩17,384 | ₩18,319 | ₩16,663 | ₩17,878 | +2.84% | 114.4만 |
|---|
| 2026.09.25 | ₩16,636 | ₩16,729 | ₩16,208 | ₩16,462 | -1.04% | 69.6만 |
|---|
| 2026.09.24 | ₩14,698 | ₩16,008 | ₩14,645 | ₩15,741 | +7.09% | 101.1만 |
|---|
| 2026.09.23 | ₩15,046 | ₩15,099 | ₩14,311 | ₩14,538 | -3.37% | 41.9만 |
|---|
| 2026.09.22 | ₩15,366 | ₩15,567 | ₩15,099 | ₩15,393 | +0.17% | 50.4만 |
|---|
| 2026.09.21 | ₩15,420 | ₩15,674 | ₩15,099 | ₩15,407 | -0.09% | 71.7만 |
|---|
| 2026.09.18 | ₩14,030 | ₩14,685 | ₩14,003 | ₩14,645 | +4.38% | 93.9만 |
|---|
| 2026.09.17 | ₩13,282 | ₩13,536 | ₩13,188 | ₩13,416 | +1.01% | 38.3만 |
|---|
| 2026.09.16 | ₩12,747 | ₩12,975 | ₩12,580 | ₩12,908 | +1.26% | 42.9만 |
|---|
| 2026.09.15 | ₩13,616 | ₩13,616 | ₩12,788 | ₩13,122 | -3.63% | 43.3만 |
|---|
| 2026.09.14 | ₩13,442 | ₩13,934 | ₩13,402 | ₩13,883 | +3.28% | 65만 |
|---|
| 2026.09.11 | ₩13,790 | ₩14,431 | ₩13,629 | ₩13,723 | -0.48% | 31.2만 |
|---|
| 2026.09.10 | ₩13,816 | ₩13,894 | ₩13,616 | ₩13,776 | -0.29% | 33.5만 |
|---|
| 2026.09.09 | ₩14,458 | ₩14,491 | ₩14,003 | ₩14,070 | -2.68% | 60.8만 |
|---|
| 2026.09.08 | ₩14,778 | ₩15,146 | ₩14,578 | ₩14,912 | +0.90% | 71만 |
|---|
| 2026.09.04 | ₩13,750 | ₩13,897 | ₩13,589 | ₩13,897 | +1.07% | 24.4만 |
|---|
| 2026.09.03 | ₩13,546 | ₩14,084 | ₩13,489 | ₩14,070 | +3.87% | 40.9만 |
|---|
| 2026.09.02 | ₩13,068 | ₩13,275 | ₩13,041 | ₩13,148 | +0.61% | 11.9만 |
|---|
| 2026.09.01 | ₩13,509 | ₩13,597 | ₩13,108 | ₩13,309 | -1.48% | 14.6만 |
|---|
| 2026.08.31 | ₩13,349 | ₩13,616 | ₩13,228 | ₩13,522 | +1.30% | 36만 |
|---|
| 2026.08.28 | ₩13,816 | ₩14,070 | ₩13,349 | ₩13,509 | -2.22% | 37.7만 |
|---|
| 2026.08.27 | ₩14,003 | ₩14,217 | ₩13,856 | ₩14,084 | +0.57% | 25.4만 |
|---|
| 2026.08.26 | ₩13,322 | ₩13,466 | ₩13,108 | ₩13,402 | +0.60% | 23.5만 |
|---|
| 2026.08.25 | ₩13,563 | ₩13,743 | ₩13,456 | ₩13,563 | 0.00% | 39.9만 |
|---|
| 2026.08.24 | ₩13,883 | ₩13,989 | ₩13,536 | ₩13,723 | -1.15% | 39.8만 |
|---|
| 2026.08.21 | ₩13,442 | ₩13,863 | ₩13,375 | ₩13,816 | +2.78% | 102.8만 |
|---|
| 2026.08.20 | ₩12,574 | ₩12,881 | ₩12,467 | ₩12,654 | +0.64% | 52.1만 |
|---|
| 2026.08.19 | ₩11,572 | ₩12,038 | ₩11,451 | ₩12,013 | +3.81% | 58.8만 |
|---|
| 2026.08.18 | ₩11,157 | ₩11,324 | ₩11,120 | ₩11,278 | +1.08% | 20.1만 |
|---|
| 2026.08.17 | ₩11,264 | ₩11,344 | ₩11,184 | ₩11,264 | 0.00% | 26.2만 |
|---|
| 2026.08.14 | ₩10,449 | ₩10,690 | ₩10,382 | ₩10,663 | +2.05% | 32.7만 |
|---|
| 2026.08.13 | ₩10,369 | ₩10,501 | ₩10,275 | ₩10,463 | +0.90% | 16.1만 |
|---|
| 2026.08.12 | ₩10,422 | ₩10,463 | ₩10,295 | ₩10,369 | -0.51% | 25.9만 |
|---|
| 2026.08.11 | ₩10,249 | ₩10,289 | ₩10,075 | ₩10,209 | -0.39% | 59.6만 |
|---|
| 2026.08.10 | ₩9,821 | ₩9,875 | ₩9,714 | ₩9,808 | -0.14% | 36.8만 |
|---|
| 2026.08.07 | ₩9,828 | ₩9,835 | ₩9,674 | ₩9,701 | -1.29% | 21.8만 |
|---|
| 2026.08.06 | ₩9,607 | ₩9,860 | ₩9,594 | ₩9,714 | +1.11% | 21만 |
|---|
| 2026.08.05 | ₩9,647 | ₩9,781 | ₩9,541 | ₩9,681 | +0.35% | 12.9만 |
|---|
| 2026.08.04 | ₩9,688 | ₩9,781 | ₩9,647 | ₩9,728 | +0.41% | 13.8만 |
|---|
| 2026.08.03 | ₩9,741 | ₩9,835 | ₩9,701 | ₩9,734 | -0.07% | 34.4만 |
|---|
| 2026.07.31 | ₩9,781 | ₩9,821 | ₩9,514 | ₩9,661 | -1.23% | 30.4만 |
|---|
| 2026.07.30 | ₩10,008 | ₩10,095 | ₩9,955 | ₩10,075 | +0.67% | 20.2만 |
|---|
| 2026.07.29 | ₩9,848 | ₩9,968 | ₩9,741 | ₩9,741 | -1.09% | 44.9만 |
|---|
| 2026.07.28 | ₩9,835 | ₩9,948 | ₩9,714 | ₩9,928 | +0.95% | 47.8만 |
|---|
| 2026.07.27 | ₩10,342 | ₩10,436 | ₩10,102 | ₩10,235 | -1.03% | 63만 |
|---|
| 2026.07.24 | ₩9,888 | ₩9,941 | ₩9,808 | ₩9,901 | +0.14% | 25.6만 |
|---|
| 2026.07.23 | ₩10,035 | ₩10,115 | ₩9,981 | ₩10,022 | -0.13% | 24.3만 |
|---|
| 2026.07.22 | ₩10,222 | ₩10,382 | ₩10,182 | ₩10,249 | +0.26% | 35.8만 |
|---|
| 2026.07.21 | ₩10,342 | ₩10,369 | ₩10,195 | ₩10,235 | -1.03% | 27.1만 |
|---|
| 2026.07.20 | ₩10,022 | ₩10,222 | ₩9,861 | ₩10,155 | +1.33% | 30.8만 |
|---|
| 2026.07.17 | ₩9,514 | ₩9,821 | ₩9,487 | ₩9,794 | +2.95% | 22만 |
|---|
| 2026.07.16 | ₩10,048 | ₩10,075 | ₩9,915 | ₩9,941 | -1.06% | 16.1만 |
|---|
| 2026.07.15 | ₩10,182 | ₩10,235 | ₩10,008 | ₩10,102 | -0.79% | 30.3만 |
|---|
| 2026.07.14 | ₩9,848 | ₩9,928 | ₩9,728 | ₩9,835 | -0.14% | 26.6만 |
|---|
| 2026.07.13 | ₩9,353 | ₩9,467 | ₩9,233 | ₩9,367 | +0.14% | 16만 |
|---|
| 2026.07.10 | ₩9,434 | ₩9,500 | ₩9,313 | ₩9,394 | -0.42% | 9만 |
|---|
| 2026.07.09 | ₩9,166 | ₩9,260 | ₩9,100 | ₩9,210 | +0.48% | 7.5만 |
|---|
| 2026.07.08 | ₩8,993 | ₩9,113 | ₩8,913 | ₩9,073 | +0.89% | 10.6만 |
|---|
| 2026.07.07 | ₩9,353 | ₩9,541 | ₩9,273 | ₩9,394 | +0.43% | 10.5만 |
|---|
| 2026.07.06 | ₩9,206 | ₩9,554 | ₩9,206 | ₩9,500 | +3.19% | 21.1만 |
|---|
| 2026.07.02 | ₩9,233 | ₩9,394 | ₩9,153 | ₩9,193 | -0.43% | 17.7만 |
|---|
| 2026.07.01 | ₩8,605 | ₩8,846 | ₩8,540 | ₩8,739 | +1.55% | 15만 |
|---|
| 2026.06.30 | ₩8,485 | ₩8,672 | ₩8,431 | ₩8,552 | +0.79% | 17.3만 |
|---|
| 2026.06.29 | ₩8,645 | ₩8,886 | ₩8,518 | ₩8,859 | +2.47% | 26.6만 |
|---|
| 2026.06.26 | ₩8,418 | ₩8,752 | ₩8,418 | ₩8,712 | +3.49% | 14.2만 |
|---|
| 2026.06.25 | ₩8,806 | ₩8,806 | ₩8,351 | ₩8,485 | -3.64% | 19.6만 |
|---|
| 2026.06.24 | ₩8,926 | ₩8,939 | ₩8,431 | ₩8,565 | -4.04% | 27.4만 |
|---|
| 2026.06.23 | ₩8,966 | ₩9,086 | ₩8,933 | ₩8,979 | +0.15% | 11.3만 |
|---|
| 2026.06.22 | ₩9,607 | ₩9,647 | ₩9,353 | ₩9,367 | -2.50% | 7.5만 |
|---|
| 2026.06.18 | ₩9,594 | ₩9,594 | ₩9,220 | ₩9,394 | -2.09% | 16.6만 |
|---|
| 2026.06.17 | ₩9,688 | ₩9,888 | ₩9,487 | ₩9,530 | -1.63% | 28.2만 |
|---|
| 2026.06.16 | ₩9,835 | ₩9,861 | ₩9,621 | ₩9,808 | -0.27% | 7.4만 |
|---|
| 2026.06.15 | ₩10,075 | ₩10,169 | ₩9,917 | ₩9,955 | -1.19% | 28.2만 |
|---|
| 2026.06.12 | ₩9,340 | ₩9,487 | ₩9,220 | ₩9,313 | -0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩9,193 | ₩9,460 | ₩9,100 | ₩9,407 | +2.33% | 24.9만 |
|---|
| 2026.06.10 | ₩9,180 | ₩9,352 | ₩9,006 | ₩9,033 | -1.60% | 12.6만 |
|---|
| 2026.06.09 | ₩9,380 | ₩9,434 | ₩9,046 | ₩9,313 | -0.71% | 19만 |
|---|
| 2026.06.08 | ₩9,474 | ₩9,619 | ₩9,408 | ₩9,554 | +0.85% | 29.7만 |
|---|
| 2026.06.05 | ₩9,033 | ₩9,080 | ₩8,485 | ₩8,672 | -3.99% | 107.1만 |
|---|
| 2026.06.04 | ₩9,487 | ₩9,621 | ₩9,440 | ₩9,567 | +0.85% | 40.5만 |
|---|
| 2026.06.03 | ₩10,102 | ₩10,120 | ₩9,701 | ₩9,714 | -3.84% | 32.6만 |
|---|
| 2026.06.02 | ₩10,503 | ₩10,503 | ₩9,955 | ₩10,102 | -3.82% | 45.5만 |
|---|
| 2026.06.01 | ₩10,610 | ₩10,770 | ₩10,463 | ₩10,756 | +1.39% | 37.5만 |
|---|
| 2026.05.29 | ₩10,503 | ₩10,830 | ₩10,422 | ₩10,663 | +1.53% | 39.7만 |
|---|
| 2026.05.28 | ₩10,543 | ₩10,756 | ₩10,436 | ₩10,663 | +1.14% | 39.7만 |
|---|
| 2026.05.27 | ₩11,077 | ₩11,224 | ₩10,920 | ₩11,050 | -0.24% | 18.6만 |
|---|
| 2026.05.26 | ₩11,291 | ₩11,478 | ₩11,091 | ₩11,144 | -1.30% | 17.1만 |
|---|
| 2026.05.22 | ₩11,825 | ₩11,825 | ₩11,131 | ₩11,211 | -5.20% | 16.8만 |
|---|
| 2026.05.21 | ₩11,385 | ₩11,658 | ₩11,304 | ₩11,625 | +2.11% | 12.8만 |
|---|
| 2026.05.20 | ₩11,304 | ₩11,491 | ₩11,252 | ₩11,451 | +1.30% | 16.8만 |
|---|
| 2026.05.19 | ₩11,291 | ₩11,398 | ₩11,197 | ₩11,224 | -0.59% | 18.5만 |
|---|
| 2026.05.18 | ₩11,291 | ₩11,298 | ₩11,024 | ₩11,278 | -0.12% | 27.3만 |
|---|
| 2026.05.15 | ₩12,160 | ₩12,160 | ₩11,799 | ₩11,946 | -1.76% | 25.5만 |
|---|
| 2026.05.14 | ₩12,226 | ₩12,788 | ₩12,173 | ₩12,600 | +3.06% | 28.3만 |
|---|
| 2026.05.13 | ₩12,266 | ₩12,266 | ₩11,919 | ₩12,079 | -1.53% | 29.1만 |
|---|
| 2026.05.12 | ₩12,213 | ₩12,266 | ₩12,013 | ₩12,266 | +0.44% | 21.4만 |
|---|
| 2026.05.11 | ₩12,507 | ₩12,681 | ₩12,333 | ₩12,681 | +1.39% | 42.9만 |
|---|
| 2026.05.08 | ₩11,745 | ₩12,475 | ₩11,719 | ₩12,333 | +5.01% | 27.2만 |
|---|
| 2026.05.07 | ₩11,906 | ₩11,919 | ₩11,645 | ₩11,759 | -1.23% | 19.6만 |
|---|
| 2026.05.06 | ₩11,919 | ₩11,972 | ₩11,719 | ₩11,906 | -0.11% | 29만 |
|---|
| 2026.05.05 | ₩11,545 | ₩11,598 | ₩11,451 | ₩11,531 | -0.12% | 28.2만 |
|---|
| 2026.05.04 | ₩11,171 | ₩11,318 | ₩11,092 | ₩11,144 | -0.24% | 16.9만 |
|---|
| 2026.05.01 | ₩10,944 | ₩11,037 | ₩10,863 | ₩10,877 | -0.61% | 20.4만 |
|---|
| 2026.04.30 | ₩10,783 | ₩10,866 | ₩10,770 | ₩10,850 | +0.62% | 8.2만 |
|---|
| 2026.04.29 | ₩10,957 | ₩10,997 | ₩10,569 | ₩10,703 | -2.32% | 14.8만 |
|---|
| 2026.04.28 | ₩10,944 | ₩10,997 | ₩10,841 | ₩10,997 | +0.49% | 5.2만 |
|---|
| 2026.04.27 | ₩11,064 | ₩11,104 | ₩10,882 | ₩10,930 | -1.21% | 17.9만 |
|---|
| 2026.04.24 | ₩11,117 | ₩11,171 | ₩11,037 | ₩11,171 | +0.48% | 7.1만 |
|---|
| 2026.04.23 | ₩11,010 | ₩11,157 | ₩10,890 | ₩10,997 | -0.12% | 13.4만 |
|---|
| 2026.04.22 | ₩11,331 | ₩11,344 | ₩11,104 | ₩11,197 | -1.18% | 20.5만 |
|---|
| 2026.04.21 | ₩11,117 | ₩11,238 | ₩10,970 | ₩10,984 | -1.20% | 22.8만 |
|---|
| 2026.04.20 | ₩10,997 | ₩11,104 | ₩10,877 | ₩11,091 | +0.85% | 18.8만 |
|---|
| 2026.04.17 | ₩11,558 | ₩11,745 | ₩11,438 | ₩11,491 | -0.58% | 24.8만 |
|---|
| 2026.04.16 | ₩11,197 | ₩11,478 | ₩10,863 | ₩11,478 | +2.51% | 23.2만 |
|---|
| 2026.04.15 | ₩10,877 | ₩11,152 | ₩10,817 | ₩11,091 | +1.97% | 29.9만 |
|---|
| 2026.04.14 | ₩10,850 | ₩11,048 | ₩10,623 | ₩10,676 | -1.60% | 29.1만 |
|---|
| 2026.04.13 | ₩10,436 | ₩10,730 | ₩10,369 | ₩10,730 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩10,703 | ₩10,890 | ₩10,670 | ₩10,877 | +1.62% | 17.1만 |
|---|
| 2026.04.09 | ₩10,369 | ₩10,728 | ₩10,289 | ₩10,690 | +3.09% | 18.8만 |
|---|
| 2026.04.08 | ₩10,944 | ₩10,944 | ₩10,620 | ₩10,663 | -2.56% | 9.9만 |
|---|
| 2026.04.07 | ₩10,289 | ₩10,382 | ₩10,177 | ₩10,356 | +0.65% | 12.1만 |
|---|
| 2026.04.06 | ₩10,730 | ₩10,797 | ₩10,623 | ₩10,650 | -0.75% | 12.4만 |
|---|
| 2026.04.02 | ₩10,075 | ₩10,289 | ₩10,015 | ₩10,222 | +1.46% | 12.7만 |
|---|
| 2026.04.01 | ₩10,716 | ₩10,850 | ₩10,556 | ₩10,716 | 0.00% | 7.7만 |
|---|
| 2026.03.31 | ₩10,289 | ₩10,556 | ₩10,215 | ₩10,382 | +0.91% | 16.9만 |
|---|
| 2026.03.30 | ₩10,529 | ₩10,543 | ₩10,155 | ₩10,209 | -3.05% | 19.3만 |
|---|
| 2026.03.27 | ₩10,235 | ₩10,304 | ₩10,075 | ₩10,115 | -1.17% | 8.4만 |
|---|
| 2026.03.26 | ₩10,650 | ₩10,730 | ₩10,449 | ₩10,476 | -1.63% | 12.1만 |
|---|
| 2026.03.25 | ₩11,211 | ₩11,278 | ₩11,050 | ₩11,104 | -0.95% | 14.9만 |
|---|
| 2026.03.24 | ₩10,917 | ₩10,917 | ₩10,730 | ₩10,730 | -1.71% | 16.4만 |
|---|
| 2026.03.23 | ₩10,743 | ₩10,997 | ₩10,676 | ₩10,823 | +0.75% | 24.8만 |
|---|
| 2026.03.20 | ₩10,797 | ₩10,797 | ₩10,636 | ₩10,743 | -0.50% | 28.3만 |
|---|
| 2026.03.19 | ₩10,636 | ₩10,797 | ₩10,555 | ₩10,743 | +1.01% | 14.5만 |
|---|
| 2026.03.18 | ₩11,157 | ₩11,192 | ₩10,810 | ₩10,903 | -2.28% | 28.7만 |
|---|
| 2026.03.17 | ₩11,558 | ₩11,785 | ₩11,545 | ₩11,665 | +0.92% | 22.8만 |
|---|
| 2026.03.16 | ₩11,545 | ₩11,837 | ₩11,425 | ₩11,812 | +2.31% | 26.2만 |
|---|
| 2026.03.13 | ₩11,304 | ₩11,385 | ₩10,810 | ₩10,837 | -4.14% | 15만 |
|---|
| 2026.03.12 | ₩10,716 | ₩10,770 | ₩10,569 | ₩10,716 | 0.00% | 10.4만 |
|---|
| 2026.03.11 | ₩10,756 | ₩10,874 | ₩10,650 | ₩10,810 | +0.50% | 31.6만 |
|---|
| 2026.03.10 | ₩10,756 | ₩10,917 | ₩10,539 | ₩10,663 | -0.87% | 16.9만 |
|---|
| 2026.03.09 | ₩10,569 | ₩10,770 | ₩10,489 | ₩10,676 | +1.01% | 17.4만 |
|---|
| 2026.03.06 | ₩10,596 | ₩10,596 | ₩10,309 | ₩10,422 | -1.64% | 38.2만 |
|---|
| 2026.03.05 | ₩11,117 | ₩11,201 | ₩10,783 | ₩11,037 | -0.72% | 14.3만 |
|---|
| 2026.03.04 | ₩10,930 | ₩11,398 | ₩10,903 | ₩11,278 | +3.18% | 22.1만 |
|---|
| 2026.03.03 | ₩10,316 | ₩10,580 | ₩10,209 | ₩10,422 | +1.04% | 11.8만 |
|---|
| 2026.03.02 | ₩10,289 | ₩11,037 | ₩10,265 | ₩10,730 | +4.29% | 19.5만 |
|---|
| 2026.02.27 | ₩10,489 | ₩10,516 | ₩10,275 | ₩10,302 | -1.78% | 22만 |
|---|
| 2026.02.26 | ₩10,977 | ₩11,024 | ₩10,516 | ₩10,810 | -1.52% | 20.9만 |
|---|
| 2026.02.25 | ₩10,676 | ₩11,291 | ₩10,636 | ₩11,224 | +5.13% | 45.4만 |
|---|
| 2026.02.24 | ₩9,621 | ₩9,821 | ₩9,567 | ₩9,794 | +1.81% | 20.7만 |
|---|
| 2026.02.23 | ₩10,062 | ₩10,100 | ₩9,738 | ₩9,848 | -2.12% | 35.7만 |
|---|
| 2026.02.20 | ₩10,182 | ₩10,623 | ₩10,182 | ₩10,583 | +3.94% | 14.8만 |
|---|
| 2026.02.19 | ₩10,022 | ₩10,140 | ₩9,915 | ₩10,128 | +1.07% | 23.2만 |
|---|
| 2026.02.18 | ₩10,316 | ₩10,568 | ₩10,115 | ₩10,155 | -1.55% | 103.5만 |
|---|
| 2026.02.17 | ₩10,516 | ₩10,615 | ₩10,302 | ₩10,503 | -0.13% | 23.3만 |
|---|
| 2026.02.13 | ₩10,062 | ₩10,568 | ₩10,022 | ₩10,449 | +3.85% | 17.1만 |
|---|
| 2026.02.12 | ₩10,128 | ₩10,155 | ₩9,702 | ₩9,781 | -3.43% | 29.3만 |
|---|
| 2026.02.11 | ₩10,008 | ₩10,048 | ₩9,681 | ₩9,892 | -1.16% | 27.4만 |
|---|
| 2026.02.10 | ₩10,249 | ₩10,262 | ₩10,048 | ₩10,155 | -0.91% | 16.4만 |
|---|
| 2026.02.09 | ₩10,182 | ₩10,696 | ₩10,110 | ₩10,583 | +3.94% | 27만 |
|---|
| 2026.02.06 | ₩9,955 | ₩10,690 | ₩9,955 | ₩10,543 | +5.91% | 37.6만 |
|---|
| 2026.02.05 | ₩10,583 | ₩10,743 | ₩9,360 | ₩9,467 | -10.54% | 43.2만 |
|---|
| 2026.02.04 | ₩11,157 | ₩11,212 | ₩10,716 | ₩11,077 | -0.72% | 20.7만 |
|---|
| 2026.02.03 | ₩11,531 | ₩11,661 | ₩10,770 | ₩11,612 | +0.70% | 35.5만 |
|---|
| 2026.02.02 | ₩11,531 | ₩11,926 | ₩11,518 | ₩11,572 | +0.35% | 36.7만 |
|---|
| 2026.01.30 | ₩12,694 | ₩13,041 | ₩12,453 | ₩12,761 | +0.53% | 30.7만 |
|---|
| 2026.01.29 | ₩13,683 | ₩13,697 | ₩12,841 | ₩13,148 | -3.91% | 34.6만 |
|---|
| 2026.01.28 | ₩14,044 | ₩14,124 | ₩13,891 | ₩14,057 | +0.10% | 12.6만 |
|---|
| 2026.01.27 | ₩14,231 | ₩14,444 | ₩14,057 | ₩14,364 | +0.94% | 9.3만 |
|---|
| 2026.01.26 | ₩14,070 | ₩14,364 | ₩14,002 | ₩14,124 | +0.38% | 14.7만 |
|---|
| 2026.01.23 | ₩14,511 | ₩14,742 | ₩14,297 | ₩14,458 | -0.37% | 7.5만 |
|---|
| 2026.01.22 | ₩14,631 | ₩14,712 | ₩14,378 | ₩14,538 | -0.64% | 15.4만 |
|---|
| 2026.01.21 | ₩14,645 | ₩14,952 | ₩14,150 | ₩14,925 | +1.92% | 29.5만 |
|---|
| 2026.01.20 | ₩14,778 | ₩14,978 | ₩14,431 | ₩14,752 | -0.18% | 27.2만 |
|---|
| 2026.01.16 | ₩16,168 | ₩16,342 | ₩15,933 | ₩16,275 | +0.66% | 13.4만 |
|---|
| 2026.01.15 | ₩16,769 | ₩16,788 | ₩16,115 | ₩16,168 | -3.59% | 13.8만 |
|---|
| 2026.01.14 | ₩16,676 | ₩17,101 | ₩16,636 | ₩16,943 | +1.60% | 30.6만 |
|---|
| 2026.01.13 | ₩16,128 | ₩16,382 | ₩15,821 | ₩16,355 | +1.41% | 16.9만 |
|---|
| 2026.01.12 | ₩15,540 | ₩15,819 | ₩15,400 | ₩15,540 | 0.00% | 11.2만 |
|---|
| 2026.01.09 | ₩15,660 | ₩15,981 | ₩15,433 | ₩15,540 | -0.77% | 12.2만 |
|---|
| 2026.01.08 | ₩15,567 | ₩15,834 | ₩15,480 | ₩15,660 | +0.60% | 8.2만 |
|---|
| 2026.01.07 | ₩16,021 | ₩16,208 | ₩15,781 | ₩15,861 | -1.00% | 20.4만 |
|---|
| 2026.01.06 | ₩16,863 | ₩16,903 | ₩16,008 | ₩16,328 | -3.17% | 31.2만 |
|---|
| 2026.01.05 | ₩16,141 | ₩16,716 | ₩15,968 | ₩16,689 | +3.39% | 15.7만 |
|---|
| 2026.01.02 | ₩15,366 | ₩15,859 | ₩15,260 | ₩15,754 | +2.52% | 29.2만 |
|---|
| 2025.12.31 | ₩14,832 | ₩14,832 | ₩14,485 | ₩14,557 | -1.86% | 8.3만 |
|---|
| 2025.12.30 | ₩14,698 | ₩14,952 | ₩14,645 | ₩14,698 | 0.00% | 18.3만 |
|---|
| 2025.12.29 | ₩14,645 | ₩14,819 | ₩14,545 | ₩14,578 | -0.46% | 18.1만 |
|---|
| 2025.12.26 | ₩14,805 | ₩14,805 | ₩14,311 | ₩14,471 | -2.26% | 13.6만 |
|---|
| 2025.12.24 | ₩14,458 | ₩14,518 | ₩14,244 | ₩14,418 | -0.28% | 13.1만 |
|---|
| 2025.12.23 | ₩14,511 | ₩14,832 | ₩14,407 | ₩14,752 | +1.66% | 20.2만 |
|---|
| 2025.12.22 | ₩15,099 | ₩15,353 | ₩14,672 | ₩14,792 | -2.04% | 38.9만 |
|---|
| 2025.12.19 | ₩14,698 | ₩15,062 | ₩14,678 | ₩14,966 | +1.82% | 24.4만 |
|---|
| 2025.12.18 | ₩14,925 | ₩15,153 | ₩13,963 | ₩13,990 | -6.27% | 26.5만 |
|---|
| 2025.12.17 | ₩15,233 | ₩15,580 | ₩14,378 | ₩14,511 | -4.74% | 39만 |
|---|
| 2025.12.16 | ₩15,286 | ₩15,521 | ₩15,153 | ₩15,380 | +0.61% | 19만 |
|---|
| 2025.12.15 | ₩16,075 | ₩16,101 | ₩14,832 | ₩15,006 | -6.65% | 29만 |
|---|
| 2025.12.12 | ₩16,850 | ₩16,970 | ₩15,837 | ₩16,128 | -4.28% | 36.8만 |
|---|
| 2025.12.11 | ₩16,168 | ₩16,556 | ₩15,941 | ₩16,529 | +2.23% | 62.8만 |
|---|
| 2025.12.10 | ₩16,756 | ₩17,665 | ₩16,542 | ₩17,157 | +2.39% | 61.3만 |
|---|
| 2025.12.09 | ₩16,288 | ₩17,865 | ₩16,235 | ₩17,184 | +5.50% | 36.3만 |
|---|
| 2025.12.08 | ₩16,556 | ₩16,692 | ₩16,182 | ₩16,399 | -0.94% | 25.6만 |
|---|
| 2025.12.05 | ₩16,422 | ₩16,823 | ₩15,767 | ₩16,101 | -1.95% | 34만 |
|---|
| 2025.12.04 | ₩17,224 | ₩17,345 | ₩16,636 | ₩17,070 | -0.89% | 63.2만 |
|---|
| 2025.12.03 | ₩17,103 | ₩17,438 | ₩16,903 | ₩17,117 | +0.08% | 65.7만 |
|---|
| 2025.12.02 | ₩15,006 | ₩16,127 | ₩14,859 | ₩15,888 | +5.88% | 118.2만 |
|---|
| 2025.12.01 | ₩19,415 | ₩19,415 | ₩15,893 | ₩15,893 | -18.14% | 10.2만 |
|---|
| 2025.11.28 | ₩21,103 | ₩21,338 | ₩19,843 | ₩20,043 | -5.02% | 1.4만 |
|---|
| 2025.11.26 | ₩20,308 | ₩21,647 | ₩20,242 | ₩20,711 | +1.99% | 3.2만 |
|---|
| 2025.11.25 | ₩21,767 | ₩21,767 | ₩19,375 | ₩20,631 | -5.22% | 4만 |
|---|
| 2025.11.24 | ₩20,297 | ₩22,121 | ₩20,270 | ₩22,007 | +8.43% | 5.3만 |
|---|
| 2025.11.21 | ₩20,765 | ₩21,379 | ₩19,616 | ₩20,218 | -2.63% | 3.2만 |
|---|
| 2025.11.20 | ₩21,379 | ₩22,448 | ₩19,549 | ₩21,321 | -0.27% | 7.4만 |
|---|
| 2025.11.19 | ₩23,330 | ₩23,365 | ₩22,061 | ₩23,036 | -1.26% | 2.6만 |
|---|
| 2025.11.18 | ₩23,865 | ₩24,105 | ₩22,248 | ₩23,785 | -0.34% | 4.9만 |
|---|
| 2025.11.17 | ₩27,005 | ₩27,700 | ₩22,796 | ₩23,445 | -13.18% | 5.6만 |
|---|
| 2025.11.14 | ₩29,731 | ₩29,731 | ₩26,069 | ₩26,657 | -10.34% | 5.3만 |
|---|
| 2025.11.13 | ₩32,618 | ₩33,138 | ₩29,717 | ₩30,319 | -7.05% | 1.8만 |
|---|
| 2025.11.12 | ₩34,728 | ₩34,741 | ₩32,179 | ₩32,587 | -6.16% | 1.1만 |
|---|
| 2025.11.11 | ₩31,695 | ₩35,726 | ₩29,923 | ₩34,741 | +9.61% | 3.6만 |
|---|
| 2025.11.10 | ₩30,987 | ₩35,957 | ₩30,666 | ₩32,225 | +4.00% | 5.2만 |
|---|
| 2025.11.07 | ₩28,435 | ₩32,323 | ₩26,684 | ₩30,065 | +5.73% | 7.9만 |
|---|
| 2025.11.06 | ₩30,760 | ₩30,760 | ₩28,127 | ₩28,528 | -7.25% | 1.7만 |
|---|
| 2025.11.05 | ₩30,653 | ₩31,641 | ₩30,426 | ₩30,880 | +0.74% | 1.9만 |
|---|
| 2025.11.04 | ₩30,733 | ₩30,964 | ₩28,234 | ₩29,477 | -4.09% | 3.9만 |
|---|
| 2025.11.03 | ₩31,802 | ₩31,895 | ₩29,397 | ₩31,267 | -1.68% | 3만 |
|---|
| 2025.10.31 | ₩33,138 | ₩33,687 | ₩31,962 | ₩32,503 | -1.92% | 1.5만 |
|---|
| 2025.10.30 | ₩32,938 | ₩32,938 | ₩31,428 | ₩32,296 | -1.95% | 2.4만 |
|---|
| 2025.10.29 | ₩35,757 | ₩36,078 | ₩33,171 | ₩34,581 | -3.29% | 2.4만 |
|---|
| 2025.10.28 | ₩36,144 | ₩38,042 | ₩35,369 | ₩35,637 | -1.40% | 2.2만 |
|---|
| 2025.10.27 | ₩39,151 | ₩41,890 | ₩38,483 | ₩38,483 | -1.71% | 3.3만 |
|---|
| 2025.10.24 | ₩38,222 | ₩38,763 | ₩36,131 | ₩37,561 | -1.73% | 2.7만 |
|---|
| 2025.10.23 | ₩31,414 | ₩39,779 | ₩31,356 | ₩38,576 | +22.80% | 7만 |
|---|
| 2025.10.22 | ₩34,581 | ₩34,902 | ₩30,562 | ₩31,267 | -9.58% | 3.9만 |
|---|
| 2025.10.21 | ₩34,033 | ₩38,750 | ₩32,737 | ₩36,078 | +6.01% | 3.7만 |
|---|
| 2025.10.20 | ₩34,234 | ₩34,875 | ₩33,285 | ₩34,274 | +0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩30,212 | ₩32,604 | ₩29,116 | ₩30,613 | +1.33% | 5.1만 |
|---|
| 2025.10.16 | ₩36,211 | ₩36,492 | ₩31,762 | ₩32,336 | -10.70% | 3.1만 |
|---|
| 2025.10.15 | ₩34,207 | ₩35,284 | ₩34,162 | ₩35,142 | +2.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,076 | ₩35,944 | ₩32,871 | ₩35,704 | +1.79% | 4만 |
|---|
| 2025.10.13 | ₩38,015 | ₩40,514 | ₩37,414 | ₩37,414 | -1.58% | 3.7만 |
|---|
| 2025.10.10 | ₩46,133 | ₩48,104 | ₩36,937 | ₩37,414 | -18.90% | 5.1만 |
|---|