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 | ₩15,168 | ₩15,289 | ₩15,021 | ₩15,088 | -0.53% | 61만 |
| 2026.10.08 | ₩15,342 | ₩15,449 | ₩14,352 | ₩14,807 | -3.49% | 67.7만 |
| 2026.10.07 | ₩15,864 | ₩16,019 | ₩15,744 | ₩15,810 | -0.34% | 22.7만 |
| 2026.10.06 | ₩16,586 | ₩16,740 | ₩16,426 | ₩16,573 | -0.08% | 46만 |
| 2026.10.05 | ₩16,720 | ₩16,747 | ₩16,212 | ₩16,493 | -1.36% | 37.4만 |
| 2026.10.02 | ₩17,041 | ₩17,180 | ₩15,717 | ₩16,078 | -5.65% | 66.6만 |
| 2026.10.01 | ₩16,867 | ₩17,215 | ₩16,800 | ₩17,121 | +1.51% | 114.4만 |
| 2026.09.30 | ₩17,429 | ₩17,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,854 |
| -3.30% |
| 109.1만 |
| 2026.09.29 | ₩18,138 | ₩18,138 | ₩17,202 | ₩17,335 | -4.42% | 57.3만 |
|---|
| 2026.09.28 | ₩17,402 | ₩18,338 | ₩16,680 | ₩17,897 | +2.84% | 114.4만 |
|---|
| 2026.09.25 | ₩16,653 | ₩16,747 | ₩16,225 | ₩16,479 | -1.04% | 69.6만 |
|---|
| 2026.09.24 | ₩14,714 | ₩16,024 | ₩14,660 | ₩15,757 | +7.09% | 101.1만 |
|---|
| 2026.09.23 | ₩15,061 | ₩15,115 | ₩14,326 | ₩14,553 | -3.37% | 41.9만 |
|---|
| 2026.09.22 | ₩15,382 | ₩15,583 | ₩15,115 | ₩15,409 | +0.17% | 50.4만 |
|---|
| 2026.09.21 | ₩15,436 | ₩15,690 | ₩15,115 | ₩15,423 | -0.09% | 71.7만 |
|---|
| 2026.09.18 | ₩14,045 | ₩14,700 | ₩14,018 | ₩14,660 | +4.38% | 93.9만 |
|---|
| 2026.09.17 | ₩13,296 | ₩13,550 | ₩13,202 | ₩13,430 | +1.01% | 38.3만 |
|---|
| 2026.09.16 | ₩12,761 | ₩12,988 | ₩12,594 | ₩12,921 | +1.26% | 42.9만 |
|---|
| 2026.09.15 | ₩13,630 | ₩13,630 | ₩12,801 | ₩13,135 | -3.63% | 43.3만 |
|---|
| 2026.09.14 | ₩13,456 | ₩13,948 | ₩13,416 | ₩13,898 | +3.28% | 65만 |
|---|
| 2026.09.11 | ₩13,804 | ₩14,446 | ₩13,644 | ₩13,737 | -0.48% | 31.2만 |
|---|
| 2026.09.10 | ₩13,831 | ₩13,908 | ₩13,630 | ₩13,791 | -0.29% | 33.5만 |
|---|
| 2026.09.09 | ₩14,473 | ₩14,506 | ₩14,018 | ₩14,085 | -2.68% | 60.8만 |
|---|
| 2026.09.08 | ₩14,794 | ₩15,162 | ₩14,593 | ₩14,928 | +0.90% | 71만 |
|---|
| 2026.09.04 | ₩13,764 | ₩13,911 | ₩13,603 | ₩13,911 | +1.07% | 24.4만 |
|---|
| 2026.09.03 | ₩13,561 | ₩14,098 | ₩13,503 | ₩14,085 | +3.87% | 40.9만 |
|---|
| 2026.09.02 | ₩13,082 | ₩13,289 | ₩13,055 | ₩13,162 | +0.61% | 11.9만 |
|---|
| 2026.09.01 | ₩13,523 | ₩13,611 | ₩13,122 | ₩13,322 | -1.48% | 14.6만 |
|---|
| 2026.08.31 | ₩13,363 | ₩13,630 | ₩13,242 | ₩13,537 | +1.30% | 36만 |
|---|
| 2026.08.28 | ₩13,831 | ₩14,085 | ₩13,363 | ₩13,523 | -2.22% | 37.7만 |
|---|
| 2026.08.27 | ₩14,018 | ₩14,232 | ₩13,871 | ₩14,098 | +0.57% | 25.4만 |
|---|
| 2026.08.26 | ₩13,336 | ₩13,480 | ₩13,122 | ₩13,416 | +0.60% | 23.5만 |
|---|
| 2026.08.25 | ₩13,577 | ₩13,757 | ₩13,470 | ₩13,577 | 0.00% | 39.9만 |
|---|
| 2026.08.24 | ₩13,898 | ₩14,003 | ₩13,550 | ₩13,737 | -1.15% | 39.8만 |
|---|
| 2026.08.21 | ₩13,456 | ₩13,878 | ₩13,389 | ₩13,831 | +2.78% | 102.8만 |
|---|
| 2026.08.20 | ₩12,587 | ₩12,894 | ₩12,480 | ₩12,667 | +0.64% | 52.1만 |
|---|
| 2026.08.19 | ₩11,584 | ₩12,050 | ₩11,463 | ₩12,025 | +3.81% | 58.8만 |
|---|
| 2026.08.18 | ₩11,169 | ₩11,336 | ₩11,132 | ₩11,289 | +1.08% | 20.1만 |
|---|
| 2026.08.17 | ₩11,276 | ₩11,356 | ₩11,196 | ₩11,276 | 0.00% | 26.2만 |
|---|
| 2026.08.14 | ₩10,460 | ₩10,701 | ₩10,393 | ₩10,674 | +2.05% | 32.7만 |
|---|
| 2026.08.13 | ₩10,380 | ₩10,512 | ₩10,286 | ₩10,473 | +0.90% | 16.1만 |
|---|
| 2026.08.12 | ₩10,433 | ₩10,473 | ₩10,306 | ₩10,380 | -0.51% | 25.9만 |
|---|
| 2026.08.11 | ₩10,259 | ₩10,300 | ₩10,086 | ₩10,219 | -0.39% | 59.6만 |
|---|
| 2026.08.10 | ₩9,831 | ₩9,885 | ₩9,724 | ₩9,818 | -0.14% | 36.8만 |
|---|
| 2026.08.07 | ₩9,838 | ₩9,845 | ₩9,684 | ₩9,711 | -1.29% | 21.8만 |
|---|
| 2026.08.06 | ₩9,617 | ₩9,870 | ₩9,604 | ₩9,724 | +1.11% | 21만 |
|---|
| 2026.08.05 | ₩9,657 | ₩9,791 | ₩9,550 | ₩9,691 | +0.35% | 12.9만 |
|---|
| 2026.08.04 | ₩9,698 | ₩9,791 | ₩9,657 | ₩9,738 | +0.41% | 13.8만 |
|---|
| 2026.08.03 | ₩9,751 | ₩9,845 | ₩9,711 | ₩9,744 | -0.07% | 34.4만 |
|---|
| 2026.07.31 | ₩9,791 | ₩9,831 | ₩9,524 | ₩9,671 | -1.23% | 30.4만 |
|---|
| 2026.07.30 | ₩10,019 | ₩10,106 | ₩9,965 | ₩10,086 | +0.67% | 20.2만 |
|---|
| 2026.07.29 | ₩9,858 | ₩9,978 | ₩9,751 | ₩9,751 | -1.09% | 44.9만 |
|---|
| 2026.07.28 | ₩9,845 | ₩9,958 | ₩9,724 | ₩9,938 | +0.95% | 47.8만 |
|---|
| 2026.07.27 | ₩10,353 | ₩10,447 | ₩10,112 | ₩10,246 | -1.03% | 63만 |
|---|
| 2026.07.24 | ₩9,898 | ₩9,952 | ₩9,818 | ₩9,912 | +0.14% | 25.6만 |
|---|
| 2026.07.23 | ₩10,045 | ₩10,126 | ₩9,992 | ₩10,032 | -0.13% | 24.3만 |
|---|
| 2026.07.22 | ₩10,233 | ₩10,393 | ₩10,193 | ₩10,259 | +0.26% | 35.8만 |
|---|
| 2026.07.21 | ₩10,353 | ₩10,380 | ₩10,206 | ₩10,246 | -1.03% | 27.1만 |
|---|
| 2026.07.20 | ₩10,032 | ₩10,233 | ₩9,871 | ₩10,166 | +1.33% | 30.8만 |
|---|
| 2026.07.17 | ₩9,524 | ₩9,831 | ₩9,497 | ₩9,805 | +2.95% | 22만 |
|---|
| 2026.07.16 | ₩10,059 | ₩10,086 | ₩9,925 | ₩9,952 | -1.06% | 16.1만 |
|---|
| 2026.07.15 | ₩10,193 | ₩10,246 | ₩10,019 | ₩10,112 | -0.79% | 30.3만 |
|---|
| 2026.07.14 | ₩9,858 | ₩9,938 | ₩9,738 | ₩9,845 | -0.14% | 26.6만 |
|---|
| 2026.07.13 | ₩9,363 | ₩9,477 | ₩9,243 | ₩9,377 | +0.14% | 16만 |
|---|
| 2026.07.10 | ₩9,443 | ₩9,510 | ₩9,323 | ₩9,403 | -0.42% | 9만 |
|---|
| 2026.07.09 | ₩9,176 | ₩9,270 | ₩9,109 | ₩9,220 | +0.48% | 7.5만 |
|---|
| 2026.07.08 | ₩9,002 | ₩9,122 | ₩8,922 | ₩9,082 | +0.89% | 10.6만 |
|---|
| 2026.07.07 | ₩9,363 | ₩9,550 | ₩9,283 | ₩9,403 | +0.43% | 10.5만 |
|---|
| 2026.07.06 | ₩9,216 | ₩9,564 | ₩9,216 | ₩9,510 | +3.19% | 21.1만 |
|---|
| 2026.07.02 | ₩9,243 | ₩9,403 | ₩9,163 | ₩9,203 | -0.43% | 17.7만 |
|---|
| 2026.07.01 | ₩8,614 | ₩8,855 | ₩8,549 | ₩8,748 | +1.55% | 15만 |
|---|
| 2026.06.30 | ₩8,494 | ₩8,681 | ₩8,440 | ₩8,561 | +0.79% | 17.3만 |
|---|
| 2026.06.29 | ₩8,654 | ₩8,895 | ₩8,527 | ₩8,868 | +2.47% | 26.6만 |
|---|
| 2026.06.26 | ₩8,427 | ₩8,761 | ₩8,427 | ₩8,721 | +3.49% | 14.2만 |
|---|
| 2026.06.25 | ₩8,815 | ₩8,815 | ₩8,360 | ₩8,494 | -3.64% | 19.6만 |
|---|
| 2026.06.24 | ₩8,935 | ₩8,949 | ₩8,440 | ₩8,574 | -4.04% | 27.4만 |
|---|
| 2026.06.23 | ₩8,975 | ₩9,096 | ₩8,942 | ₩8,989 | +0.15% | 11.3만 |
|---|
| 2026.06.22 | ₩9,617 | ₩9,657 | ₩9,363 | ₩9,377 | -2.50% | 7.5만 |
|---|
| 2026.06.18 | ₩9,604 | ₩9,604 | ₩9,229 | ₩9,403 | -2.09% | 16.6만 |
|---|
| 2026.06.17 | ₩9,698 | ₩9,898 | ₩9,497 | ₩9,540 | -1.63% | 28.2만 |
|---|
| 2026.06.16 | ₩9,845 | ₩9,871 | ₩9,631 | ₩9,818 | -0.27% | 7.4만 |
|---|
| 2026.06.15 | ₩10,086 | ₩10,179 | ₩9,928 | ₩9,965 | -1.19% | 28.2만 |
|---|
| 2026.06.12 | ₩9,350 | ₩9,497 | ₩9,229 | ₩9,323 | -0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩9,203 | ₩9,470 | ₩9,109 | ₩9,417 | +2.33% | 24.9만 |
|---|
| 2026.06.10 | ₩9,189 | ₩9,362 | ₩9,015 | ₩9,042 | -1.60% | 12.6만 |
|---|
| 2026.06.09 | ₩9,390 | ₩9,443 | ₩9,056 | ₩9,323 | -0.71% | 19만 |
|---|
| 2026.06.08 | ₩9,484 | ₩9,629 | ₩9,418 | ₩9,564 | +0.85% | 29.7만 |
|---|
| 2026.06.05 | ₩9,042 | ₩9,089 | ₩8,494 | ₩8,681 | -3.99% | 107.1만 |
|---|
| 2026.06.04 | ₩9,497 | ₩9,631 | ₩9,450 | ₩9,577 | +0.85% | 40.5만 |
|---|
| 2026.06.03 | ₩10,112 | ₩10,131 | ₩9,711 | ₩9,724 | -3.84% | 32.6만 |
|---|
| 2026.06.02 | ₩10,514 | ₩10,514 | ₩9,965 | ₩10,112 | -3.82% | 45.5만 |
|---|
| 2026.06.01 | ₩10,621 | ₩10,781 | ₩10,473 | ₩10,768 | +1.39% | 37.5만 |
|---|
| 2026.05.29 | ₩10,514 | ₩10,841 | ₩10,433 | ₩10,674 | +1.53% | 39.7만 |
|---|
| 2026.05.28 | ₩10,554 | ₩10,768 | ₩10,447 | ₩10,674 | +1.14% | 39.7만 |
|---|
| 2026.05.27 | ₩11,089 | ₩11,236 | ₩10,931 | ₩11,062 | -0.24% | 18.6만 |
|---|
| 2026.05.26 | ₩11,303 | ₩11,490 | ₩11,102 | ₩11,156 | -1.30% | 17.1만 |
|---|
| 2026.05.22 | ₩11,838 | ₩11,838 | ₩11,142 | ₩11,222 | -5.20% | 16.8만 |
|---|
| 2026.05.21 | ₩11,396 | ₩11,671 | ₩11,316 | ₩11,637 | +2.11% | 12.8만 |
|---|
| 2026.05.20 | ₩11,316 | ₩11,503 | ₩11,264 | ₩11,463 | +1.30% | 16.8만 |
|---|
| 2026.05.19 | ₩11,303 | ₩11,410 | ₩11,209 | ₩11,236 | -0.59% | 18.5만 |
|---|
| 2026.05.18 | ₩11,303 | ₩11,309 | ₩11,035 | ₩11,289 | -0.12% | 27.3만 |
|---|
| 2026.05.15 | ₩12,172 | ₩12,172 | ₩11,811 | ₩11,958 | -1.76% | 25.5만 |
|---|
| 2026.05.14 | ₩12,239 | ₩12,801 | ₩12,186 | ₩12,614 | +3.06% | 28.3만 |
|---|
| 2026.05.13 | ₩12,279 | ₩12,279 | ₩11,931 | ₩12,092 | -1.53% | 29.1만 |
|---|
| 2026.05.12 | ₩12,226 | ₩12,279 | ₩12,025 | ₩12,279 | +0.44% | 21.4만 |
|---|
| 2026.05.11 | ₩12,520 | ₩12,694 | ₩12,346 | ₩12,694 | +1.39% | 42.9만 |
|---|
| 2026.05.08 | ₩11,758 | ₩12,488 | ₩11,731 | ₩12,346 | +5.01% | 27.2만 |
|---|
| 2026.05.07 | ₩11,918 | ₩11,931 | ₩11,657 | ₩11,771 | -1.23% | 19.6만 |
|---|
| 2026.05.06 | ₩11,931 | ₩11,985 | ₩11,731 | ₩11,918 | -0.11% | 29만 |
|---|
| 2026.05.05 | ₩11,557 | ₩11,610 | ₩11,463 | ₩11,543 | -0.12% | 28.2만 |
|---|
| 2026.05.04 | ₩11,182 | ₩11,329 | ₩11,103 | ₩11,156 | -0.24% | 16.9만 |
|---|
| 2026.05.01 | ₩10,955 | ₩11,049 | ₩10,875 | ₩10,888 | -0.61% | 20.4만 |
|---|
| 2026.04.30 | ₩10,794 | ₩10,877 | ₩10,781 | ₩10,861 | +0.62% | 8.2만 |
|---|
| 2026.04.29 | ₩10,968 | ₩11,008 | ₩10,580 | ₩10,714 | -2.32% | 14.8만 |
|---|
| 2026.04.28 | ₩10,955 | ₩11,008 | ₩10,852 | ₩11,008 | +0.49% | 5.2만 |
|---|
| 2026.04.27 | ₩11,075 | ₩11,115 | ₩10,893 | ₩10,942 | -1.21% | 17.9만 |
|---|
| 2026.04.24 | ₩11,129 | ₩11,182 | ₩11,049 | ₩11,182 | +0.48% | 7.1만 |
|---|
| 2026.04.23 | ₩11,022 | ₩11,169 | ₩10,901 | ₩11,008 | -0.12% | 13.4만 |
|---|
| 2026.04.22 | ₩11,343 | ₩11,356 | ₩11,115 | ₩11,209 | -1.18% | 20.5만 |
|---|
| 2026.04.21 | ₩11,129 | ₩11,249 | ₩10,982 | ₩10,995 | -1.20% | 22.8만 |
|---|
| 2026.04.20 | ₩11,008 | ₩11,115 | ₩10,888 | ₩11,102 | +0.85% | 18.8만 |
|---|
| 2026.04.17 | ₩11,570 | ₩11,758 | ₩11,450 | ₩11,503 | -0.58% | 24.8만 |
|---|
| 2026.04.16 | ₩11,209 | ₩11,490 | ₩10,875 | ₩11,490 | +2.51% | 23.2만 |
|---|
| 2026.04.15 | ₩10,888 | ₩11,164 | ₩10,828 | ₩11,102 | +1.97% | 29.9만 |
|---|
| 2026.04.14 | ₩10,861 | ₩11,059 | ₩10,634 | ₩10,687 | -1.60% | 29.1만 |
|---|
| 2026.04.13 | ₩10,447 | ₩10,741 | ₩10,380 | ₩10,741 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩10,714 | ₩10,901 | ₩10,681 | ₩10,888 | +1.62% | 17.1만 |
|---|
| 2026.04.09 | ₩10,380 | ₩10,740 | ₩10,300 | ₩10,701 | +3.09% | 18.8만 |
|---|
| 2026.04.08 | ₩10,955 | ₩10,955 | ₩10,631 | ₩10,674 | -2.56% | 9.9만 |
|---|
| 2026.04.07 | ₩10,300 | ₩10,393 | ₩10,187 | ₩10,366 | +0.65% | 12.1만 |
|---|
| 2026.04.06 | ₩10,741 | ₩10,808 | ₩10,634 | ₩10,661 | -0.75% | 12.4만 |
|---|
| 2026.04.02 | ₩10,086 | ₩10,300 | ₩10,025 | ₩10,233 | +1.46% | 12.7만 |
|---|
| 2026.04.01 | ₩10,728 | ₩10,861 | ₩10,567 | ₩10,728 | 0.00% | 7.7만 |
|---|
| 2026.03.31 | ₩10,300 | ₩10,567 | ₩10,226 | ₩10,393 | +0.91% | 16.9만 |
|---|
| 2026.03.30 | ₩10,540 | ₩10,554 | ₩10,166 | ₩10,219 | -3.05% | 19.3만 |
|---|
| 2026.03.27 | ₩10,246 | ₩10,314 | ₩10,086 | ₩10,126 | -1.17% | 8.4만 |
|---|
| 2026.03.26 | ₩10,661 | ₩10,741 | ₩10,460 | ₩10,487 | -1.63% | 12.1만 |
|---|
| 2026.03.25 | ₩11,222 | ₩11,289 | ₩11,062 | ₩11,115 | -0.95% | 14.9만 |
|---|
| 2026.03.24 | ₩10,928 | ₩10,928 | ₩10,741 | ₩10,741 | -1.71% | 16.4만 |
|---|
| 2026.03.23 | ₩10,754 | ₩11,008 | ₩10,687 | ₩10,835 | +0.75% | 24.8만 |
|---|
| 2026.03.20 | ₩10,808 | ₩10,808 | ₩10,647 | ₩10,754 | -0.50% | 28.3만 |
|---|
| 2026.03.19 | ₩10,647 | ₩10,808 | ₩10,566 | ₩10,754 | +1.01% | 14.5만 |
|---|
| 2026.03.18 | ₩11,169 | ₩11,204 | ₩10,821 | ₩10,915 | -2.28% | 28.7만 |
|---|
| 2026.03.17 | ₩11,570 | ₩11,798 | ₩11,557 | ₩11,677 | +0.92% | 22.8만 |
|---|
| 2026.03.16 | ₩11,557 | ₩11,850 | ₩11,436 | ₩11,824 | +2.31% | 26.2만 |
|---|
| 2026.03.13 | ₩11,316 | ₩11,396 | ₩10,821 | ₩10,848 | -4.14% | 15만 |
|---|
| 2026.03.12 | ₩10,728 | ₩10,781 | ₩10,580 | ₩10,728 | 0.00% | 10.4만 |
|---|
| 2026.03.11 | ₩10,768 | ₩10,885 | ₩10,661 | ₩10,821 | +0.50% | 31.6만 |
|---|
| 2026.03.10 | ₩10,768 | ₩10,928 | ₩10,550 | ₩10,674 | -0.87% | 16.9만 |
|---|
| 2026.03.09 | ₩10,580 | ₩10,781 | ₩10,500 | ₩10,687 | +1.01% | 17.4만 |
|---|
| 2026.03.06 | ₩10,607 | ₩10,607 | ₩10,320 | ₩10,433 | -1.64% | 38.2만 |
|---|
| 2026.03.05 | ₩11,129 | ₩11,213 | ₩10,794 | ₩11,049 | -0.72% | 14.3만 |
|---|
| 2026.03.04 | ₩10,942 | ₩11,410 | ₩10,915 | ₩11,289 | +3.18% | 22.1만 |
|---|
| 2026.03.03 | ₩10,326 | ₩10,591 | ₩10,219 | ₩10,433 | +1.04% | 11.8만 |
|---|
| 2026.03.02 | ₩10,300 | ₩11,049 | ₩10,275 | ₩10,741 | +4.29% | 19.5만 |
|---|
| 2026.02.27 | ₩10,500 | ₩10,527 | ₩10,286 | ₩10,313 | -1.78% | 22만 |
|---|
| 2026.02.26 | ₩10,988 | ₩11,035 | ₩10,527 | ₩10,821 | -1.52% | 20.9만 |
|---|
| 2026.02.25 | ₩10,687 | ₩11,303 | ₩10,647 | ₩11,236 | +5.13% | 45.4만 |
|---|
| 2026.02.24 | ₩9,631 | ₩9,831 | ₩9,577 | ₩9,805 | +1.81% | 20.7만 |
|---|
| 2026.02.23 | ₩10,072 | ₩10,111 | ₩9,748 | ₩9,858 | -2.12% | 35.7만 |
|---|
| 2026.02.20 | ₩10,193 | ₩10,634 | ₩10,193 | ₩10,594 | +3.94% | 14.8만 |
|---|
| 2026.02.19 | ₩10,032 | ₩10,151 | ₩9,925 | ₩10,139 | +1.07% | 23.2만 |
|---|
| 2026.02.18 | ₩10,326 | ₩10,579 | ₩10,126 | ₩10,166 | -1.55% | 103.5만 |
|---|
| 2026.02.17 | ₩10,527 | ₩10,626 | ₩10,313 | ₩10,514 | -0.13% | 23.3만 |
|---|
| 2026.02.13 | ₩10,072 | ₩10,579 | ₩10,032 | ₩10,460 | +3.85% | 17.1만 |
|---|
| 2026.02.12 | ₩10,139 | ₩10,166 | ₩9,712 | ₩9,791 | -3.43% | 29.3만 |
|---|
| 2026.02.11 | ₩10,019 | ₩10,059 | ₩9,691 | ₩9,902 | -1.16% | 27.4만 |
|---|
| 2026.02.10 | ₩10,259 | ₩10,273 | ₩10,059 | ₩10,166 | -0.91% | 16.4만 |
|---|
| 2026.02.09 | ₩10,193 | ₩10,707 | ₩10,120 | ₩10,594 | +3.94% | 27만 |
|---|
| 2026.02.06 | ₩9,965 | ₩10,701 | ₩9,965 | ₩10,554 | +5.91% | 37.6만 |
|---|
| 2026.02.05 | ₩10,594 | ₩10,754 | ₩9,370 | ₩9,477 | -10.54% | 43.2만 |
|---|
| 2026.02.04 | ₩11,169 | ₩11,224 | ₩10,728 | ₩11,089 | -0.72% | 20.7만 |
|---|
| 2026.02.03 | ₩11,543 | ₩11,673 | ₩10,781 | ₩11,624 | +0.70% | 35.5만 |
|---|
| 2026.02.02 | ₩11,543 | ₩11,938 | ₩11,530 | ₩11,584 | +0.35% | 36.7만 |
|---|
| 2026.01.30 | ₩12,707 | ₩13,055 | ₩12,466 | ₩12,774 | +0.53% | 30.7만 |
|---|
| 2026.01.29 | ₩13,697 | ₩13,712 | ₩12,854 | ₩13,162 | -3.91% | 34.6만 |
|---|
| 2026.01.28 | ₩14,058 | ₩14,138 | ₩13,906 | ₩14,072 | +0.10% | 12.6만 |
|---|
| 2026.01.27 | ₩14,245 | ₩14,459 | ₩14,072 | ₩14,379 | +0.94% | 9.3만 |
|---|
| 2026.01.26 | ₩14,085 | ₩14,379 | ₩14,017 | ₩14,138 | +0.38% | 14.7만 |
|---|
| 2026.01.23 | ₩14,526 | ₩14,758 | ₩14,312 | ₩14,473 | -0.37% | 7.5만 |
|---|
| 2026.01.22 | ₩14,647 | ₩14,727 | ₩14,393 | ₩14,553 | -0.64% | 15.4만 |
|---|
| 2026.01.21 | ₩14,660 | ₩14,968 | ₩14,165 | ₩14,941 | +1.92% | 29.5만 |
|---|
| 2026.01.20 | ₩14,794 | ₩14,993 | ₩14,446 | ₩14,767 | -0.18% | 27.2만 |
|---|
| 2026.01.16 | ₩16,185 | ₩16,359 | ₩15,950 | ₩16,292 | +0.66% | 13.4만 |
|---|
| 2026.01.15 | ₩16,787 | ₩16,806 | ₩16,131 | ₩16,185 | -3.59% | 13.8만 |
|---|
| 2026.01.14 | ₩16,693 | ₩17,119 | ₩16,653 | ₩16,961 | +1.60% | 30.6만 |
|---|
| 2026.01.13 | ₩16,145 | ₩16,399 | ₩15,837 | ₩16,372 | +1.41% | 16.9만 |
|---|
| 2026.01.12 | ₩15,556 | ₩15,836 | ₩15,416 | ₩15,556 | 0.00% | 11.2만 |
|---|
| 2026.01.09 | ₩15,677 | ₩15,998 | ₩15,449 | ₩15,556 | -0.77% | 12.2만 |
|---|
| 2026.01.08 | ₩15,583 | ₩15,851 | ₩15,496 | ₩15,677 | +0.60% | 8.2만 |
|---|
| 2026.01.07 | ₩16,038 | ₩16,225 | ₩15,797 | ₩15,877 | -1.00% | 20.4만 |
|---|
| 2026.01.06 | ₩16,881 | ₩16,921 | ₩16,024 | ₩16,345 | -3.17% | 31.2만 |
|---|
| 2026.01.05 | ₩16,158 | ₩16,733 | ₩15,984 | ₩16,707 | +3.39% | 15.7만 |
|---|
| 2026.01.02 | ₩15,382 | ₩15,876 | ₩15,275 | ₩15,770 | +2.52% | 29.2만 |
|---|
| 2025.12.31 | ₩14,847 | ₩14,847 | ₩14,500 | ₩14,572 | -1.86% | 8.3만 |
|---|
| 2025.12.30 | ₩14,714 | ₩14,968 | ₩14,660 | ₩14,714 | 0.00% | 18.3만 |
|---|
| 2025.12.29 | ₩14,660 | ₩14,834 | ₩14,560 | ₩14,593 | -0.46% | 18.1만 |
|---|
| 2025.12.26 | ₩14,821 | ₩14,821 | ₩14,326 | ₩14,486 | -2.26% | 13.6만 |
|---|
| 2025.12.24 | ₩14,473 | ₩14,533 | ₩14,259 | ₩14,433 | -0.28% | 13.1만 |
|---|
| 2025.12.23 | ₩14,526 | ₩14,847 | ₩14,422 | ₩14,767 | +1.66% | 20.2만 |
|---|
| 2025.12.22 | ₩15,115 | ₩15,369 | ₩14,687 | ₩14,807 | -2.04% | 38.9만 |
|---|
| 2025.12.19 | ₩14,714 | ₩15,077 | ₩14,694 | ₩14,981 | +1.82% | 24.4만 |
|---|
| 2025.12.18 | ₩14,941 | ₩15,168 | ₩13,978 | ₩14,005 | -6.27% | 26.5만 |
|---|
| 2025.12.17 | ₩15,249 | ₩15,596 | ₩14,393 | ₩14,526 | -4.74% | 39만 |
|---|
| 2025.12.16 | ₩15,302 | ₩15,538 | ₩15,168 | ₩15,396 | +0.61% | 19만 |
|---|
| 2025.12.15 | ₩16,091 | ₩16,118 | ₩14,847 | ₩15,021 | -6.65% | 29만 |
|---|
| 2025.12.12 | ₩16,867 | ₩16,988 | ₩15,853 | ₩16,145 | -4.28% | 36.8만 |
|---|
| 2025.12.11 | ₩16,185 | ₩16,573 | ₩15,958 | ₩16,546 | +2.23% | 62.8만 |
|---|
| 2025.12.10 | ₩16,774 | ₩17,683 | ₩16,559 | ₩17,175 | +2.39% | 61.3만 |
|---|
| 2025.12.09 | ₩16,305 | ₩17,884 | ₩16,252 | ₩17,202 | +5.50% | 36.3만 |
|---|
| 2025.12.08 | ₩16,573 | ₩16,709 | ₩16,198 | ₩16,416 | -0.94% | 25.6만 |
|---|
| 2025.12.05 | ₩16,439 | ₩16,840 | ₩15,784 | ₩16,118 | -1.95% | 34만 |
|---|
| 2025.12.04 | ₩17,242 | ₩17,363 | ₩16,653 | ₩17,088 | -0.89% | 63.2만 |
|---|
| 2025.12.03 | ₩17,121 | ₩17,456 | ₩16,921 | ₩17,135 | +0.08% | 65.7만 |
|---|
| 2025.12.02 | ₩15,021 | ₩16,143 | ₩14,874 | ₩15,904 | +5.88% | 118.2만 |
|---|
| 2025.12.01 | ₩19,435 | ₩19,435 | ₩15,909 | ₩15,909 | -18.14% | 10.2만 |
|---|
| 2025.11.28 | ₩21,125 | ₩21,360 | ₩19,863 | ₩20,064 | -5.02% | 1.4만 |
|---|
| 2025.11.26 | ₩20,329 | ₩21,669 | ₩20,263 | ₩20,733 | +1.99% | 3.2만 |
|---|
| 2025.11.25 | ₩21,790 | ₩21,790 | ₩19,395 | ₩20,653 | -5.22% | 4만 |
|---|
| 2025.11.24 | ₩20,318 | ₩22,144 | ₩20,291 | ₩22,030 | +8.43% | 5.3만 |
|---|
| 2025.11.21 | ₩20,786 | ₩21,402 | ₩19,636 | ₩20,239 | -2.63% | 3.2만 |
|---|
| 2025.11.20 | ₩21,402 | ₩22,472 | ₩19,569 | ₩21,343 | -0.27% | 7.4만 |
|---|
| 2025.11.19 | ₩23,354 | ₩23,389 | ₩22,084 | ₩23,060 | -1.26% | 2.6만 |
|---|
| 2025.11.18 | ₩23,890 | ₩24,130 | ₩22,271 | ₩23,809 | -0.34% | 4.9만 |
|---|
| 2025.11.17 | ₩27,033 | ₩27,728 | ₩22,819 | ₩23,470 | -13.18% | 5.6만 |
|---|
| 2025.11.14 | ₩29,762 | ₩29,762 | ₩26,097 | ₩26,685 | -10.34% | 5.3만 |
|---|
| 2025.11.13 | ₩32,652 | ₩33,172 | ₩29,748 | ₩30,350 | -7.05% | 1.8만 |
|---|
| 2025.11.12 | ₩34,764 | ₩34,778 | ₩32,212 | ₩32,621 | -6.16% | 1.1만 |
|---|
| 2025.11.11 | ₩31,728 | ₩35,763 | ₩29,954 | ₩34,778 | +9.61% | 3.6만 |
|---|
| 2025.11.10 | ₩31,019 | ₩35,995 | ₩30,698 | ₩32,259 | +4.00% | 5.2만 |
|---|
| 2025.11.07 | ₩28,464 | ₩32,357 | ₩26,712 | ₩30,096 | +5.73% | 7.9만 |
|---|
| 2025.11.06 | ₩30,792 | ₩30,792 | ₩28,156 | ₩28,558 | -7.25% | 1.7만 |
|---|
| 2025.11.05 | ₩30,685 | ₩31,674 | ₩30,457 | ₩30,912 | +0.74% | 1.9만 |
|---|
| 2025.11.04 | ₩30,765 | ₩30,996 | ₩28,263 | ₩29,507 | -4.09% | 3.9만 |
|---|
| 2025.11.03 | ₩31,835 | ₩31,929 | ₩29,427 | ₩31,300 | -1.68% | 3만 |
|---|
| 2025.10.31 | ₩33,172 | ₩33,722 | ₩31,995 | ₩32,537 | -1.92% | 1.5만 |
|---|
| 2025.10.30 | ₩32,972 | ₩32,972 | ₩31,460 | ₩32,330 | -1.95% | 2.4만 |
|---|
| 2025.10.29 | ₩35,794 | ₩36,115 | ₩33,206 | ₩34,617 | -3.29% | 2.4만 |
|---|
| 2025.10.28 | ₩36,182 | ₩38,081 | ₩35,406 | ₩35,674 | -1.40% | 2.2만 |
|---|
| 2025.10.27 | ₩39,192 | ₩41,934 | ₩38,523 | ₩38,523 | -1.71% | 3.3만 |
|---|
| 2025.10.24 | ₩38,262 | ₩38,804 | ₩36,169 | ₩37,600 | -1.73% | 2.7만 |
|---|
| 2025.10.23 | ₩31,447 | ₩39,820 | ₩31,388 | ₩38,617 | +22.80% | 7만 |
|---|
| 2025.10.22 | ₩34,617 | ₩34,938 | ₩30,594 | ₩31,300 | -9.58% | 3.9만 |
|---|
| 2025.10.21 | ₩34,069 | ₩38,790 | ₩32,771 | ₩36,115 | +6.01% | 3.7만 |
|---|
| 2025.10.20 | ₩34,269 | ₩34,911 | ₩33,320 | ₩34,309 | +0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩30,243 | ₩32,637 | ₩29,146 | ₩30,644 | +1.33% | 5.1만 |
|---|
| 2025.10.16 | ₩36,249 | ₩36,530 | ₩31,795 | ₩32,370 | -10.70% | 3.1만 |
|---|
| 2025.10.15 | ₩34,243 | ₩35,321 | ₩34,197 | ₩35,179 | +2.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,112 | ₩35,981 | ₩32,905 | ₩35,741 | +1.79% | 4만 |
|---|
| 2025.10.13 | ₩38,055 | ₩40,556 | ₩37,453 | ₩37,453 | -1.58% | 3.7만 |
|---|
| 2025.10.10 | ₩46,181 | ₩48,154 | ₩36,975 | ₩37,453 | -18.90% | 5.1만 |
|---|