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 | ₩15,161 | ₩15,281 | ₩15,014 | ₩15,081 | -0.53% | 61만 |
| 2026.10.08 | ₩15,335 | ₩15,442 | ₩14,346 | ₩14,800 | -3.49% | 67.7만 |
| 2026.10.07 | ₩15,856 | ₩16,011 | ₩15,736 | ₩15,803 | -0.34% | 22.7만 |
| 2026.10.06 | ₩16,578 | ₩16,732 | ₩16,418 | ₩16,565 | -0.08% | 46만 |
| 2026.10.05 | ₩16,712 | ₩16,739 | ₩16,204 | ₩16,485 | -1.36% | 37.4만 |
| 2026.10.02 | ₩17,033 | ₩17,172 | ₩15,709 | ₩16,070 | -5.65% | 66.6만 |
| 2026.10.01 | ₩16,859 | ₩17,207 | ₩16,792 | ₩17,113 | +1.51% | 114.4만 |
| 2026.09.30 | ₩17,421 | ₩17,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,846 |
| -3.30% |
| 109.1만 |
| 2026.09.29 | ₩18,129 | ₩18,129 | ₩17,193 | ₩17,327 | -4.42% | 57.3만 |
|---|
| 2026.09.28 | ₩17,394 | ₩18,330 | ₩16,672 | ₩17,889 | +2.84% | 114.4만 |
|---|
| 2026.09.25 | ₩16,645 | ₩16,739 | ₩16,217 | ₩16,471 | -1.04% | 69.6만 |
|---|
| 2026.09.24 | ₩14,707 | ₩16,017 | ₩14,653 | ₩15,749 | +7.09% | 101.1만 |
|---|
| 2026.09.23 | ₩15,054 | ₩15,108 | ₩14,319 | ₩14,546 | -3.37% | 41.9만 |
|---|
| 2026.09.22 | ₩15,375 | ₩15,576 | ₩15,108 | ₩15,402 | +0.17% | 50.4만 |
|---|
| 2026.09.21 | ₩15,429 | ₩15,683 | ₩15,108 | ₩15,415 | -0.09% | 71.7만 |
|---|
| 2026.09.18 | ₩14,038 | ₩14,693 | ₩14,011 | ₩14,653 | +4.38% | 93.9만 |
|---|
| 2026.09.17 | ₩13,289 | ₩13,543 | ₩13,196 | ₩13,423 | +1.01% | 38.3만 |
|---|
| 2026.09.16 | ₩12,755 | ₩12,982 | ₩12,587 | ₩12,915 | +1.26% | 42.9만 |
|---|
| 2026.09.15 | ₩13,624 | ₩13,624 | ₩12,795 | ₩13,129 | -3.63% | 43.3만 |
|---|
| 2026.09.14 | ₩13,450 | ₩13,942 | ₩13,410 | ₩13,891 | +3.28% | 65만 |
|---|
| 2026.09.11 | ₩13,797 | ₩14,439 | ₩13,637 | ₩13,731 | -0.48% | 31.2만 |
|---|
| 2026.09.10 | ₩13,824 | ₩13,902 | ₩13,624 | ₩13,784 | -0.29% | 33.5만 |
|---|
| 2026.09.09 | ₩14,466 | ₩14,499 | ₩14,011 | ₩14,078 | -2.68% | 60.8만 |
|---|
| 2026.09.08 | ₩14,787 | ₩15,154 | ₩14,586 | ₩14,920 | +0.90% | 71만 |
|---|
| 2026.09.04 | ₩13,757 | ₩13,904 | ₩13,597 | ₩13,904 | +1.07% | 24.4만 |
|---|
| 2026.09.03 | ₩13,554 | ₩14,092 | ₩13,497 | ₩14,078 | +3.87% | 40.9만 |
|---|
| 2026.09.02 | ₩13,075 | ₩13,283 | ₩13,049 | ₩13,156 | +0.61% | 11.9만 |
|---|
| 2026.09.01 | ₩13,517 | ₩13,605 | ₩13,116 | ₩13,316 | -1.48% | 14.6만 |
|---|
| 2026.08.31 | ₩13,356 | ₩13,624 | ₩13,236 | ₩13,530 | +1.30% | 36만 |
|---|
| 2026.08.28 | ₩13,824 | ₩14,078 | ₩13,356 | ₩13,517 | -2.22% | 37.7만 |
|---|
| 2026.08.27 | ₩14,011 | ₩14,225 | ₩13,864 | ₩14,092 | +0.57% | 25.4만 |
|---|
| 2026.08.26 | ₩13,329 | ₩13,474 | ₩13,116 | ₩13,410 | +0.60% | 23.5만 |
|---|
| 2026.08.25 | ₩13,570 | ₩13,751 | ₩13,463 | ₩13,570 | 0.00% | 39.9만 |
|---|
| 2026.08.24 | ₩13,891 | ₩13,997 | ₩13,543 | ₩13,731 | -1.15% | 39.8만 |
|---|
| 2026.08.21 | ₩13,450 | ₩13,871 | ₩13,383 | ₩13,824 | +2.78% | 102.8만 |
|---|
| 2026.08.20 | ₩12,581 | ₩12,888 | ₩12,474 | ₩12,661 | +0.64% | 52.1만 |
|---|
| 2026.08.19 | ₩11,578 | ₩12,045 | ₩11,458 | ₩12,019 | +3.81% | 58.8만 |
|---|
| 2026.08.18 | ₩11,164 | ₩11,331 | ₩11,126 | ₩11,284 | +1.08% | 20.1만 |
|---|
| 2026.08.17 | ₩11,271 | ₩11,351 | ₩11,190 | ₩11,271 | 0.00% | 26.2만 |
|---|
| 2026.08.14 | ₩10,455 | ₩10,696 | ₩10,388 | ₩10,669 | +2.05% | 32.7만 |
|---|
| 2026.08.13 | ₩10,375 | ₩10,507 | ₩10,281 | ₩10,468 | +0.90% | 16.1만 |
|---|
| 2026.08.12 | ₩10,428 | ₩10,468 | ₩10,301 | ₩10,375 | -0.51% | 25.9만 |
|---|
| 2026.08.11 | ₩10,254 | ₩10,295 | ₩10,081 | ₩10,214 | -0.39% | 59.6만 |
|---|
| 2026.08.10 | ₩9,827 | ₩9,880 | ₩9,720 | ₩9,813 | -0.14% | 36.8만 |
|---|
| 2026.08.07 | ₩9,833 | ₩9,840 | ₩9,680 | ₩9,706 | -1.29% | 21.8만 |
|---|
| 2026.08.06 | ₩9,613 | ₩9,865 | ₩9,599 | ₩9,720 | +1.11% | 21만 |
|---|
| 2026.08.05 | ₩9,653 | ₩9,787 | ₩9,546 | ₩9,686 | +0.35% | 12.9만 |
|---|
| 2026.08.04 | ₩9,693 | ₩9,787 | ₩9,653 | ₩9,733 | +0.41% | 13.8만 |
|---|
| 2026.08.03 | ₩9,746 | ₩9,840 | ₩9,706 | ₩9,740 | -0.07% | 34.4만 |
|---|
| 2026.07.31 | ₩9,787 | ₩9,827 | ₩9,519 | ₩9,666 | -1.23% | 30.4만 |
|---|
| 2026.07.30 | ₩10,014 | ₩10,101 | ₩9,960 | ₩10,081 | +0.67% | 20.2만 |
|---|
| 2026.07.29 | ₩9,853 | ₩9,974 | ₩9,746 | ₩9,746 | -1.09% | 44.9만 |
|---|
| 2026.07.28 | ₩9,840 | ₩9,954 | ₩9,720 | ₩9,934 | +0.95% | 47.8만 |
|---|
| 2026.07.27 | ₩10,348 | ₩10,442 | ₩10,107 | ₩10,241 | -1.03% | 63만 |
|---|
| 2026.07.24 | ₩9,894 | ₩9,947 | ₩9,813 | ₩9,907 | +0.14% | 25.6만 |
|---|
| 2026.07.23 | ₩10,041 | ₩10,121 | ₩9,987 | ₩10,027 | -0.13% | 24.3만 |
|---|
| 2026.07.22 | ₩10,228 | ₩10,388 | ₩10,188 | ₩10,254 | +0.26% | 35.8만 |
|---|
| 2026.07.21 | ₩10,348 | ₩10,375 | ₩10,201 | ₩10,241 | -1.03% | 27.1만 |
|---|
| 2026.07.20 | ₩10,027 | ₩10,228 | ₩9,867 | ₩10,161 | +1.33% | 30.8만 |
|---|
| 2026.07.17 | ₩9,519 | ₩9,827 | ₩9,492 | ₩9,800 | +2.95% | 22만 |
|---|
| 2026.07.16 | ₩10,054 | ₩10,081 | ₩9,920 | ₩9,947 | -1.06% | 16.1만 |
|---|
| 2026.07.15 | ₩10,188 | ₩10,241 | ₩10,014 | ₩10,107 | -0.79% | 30.3만 |
|---|
| 2026.07.14 | ₩9,853 | ₩9,934 | ₩9,733 | ₩9,840 | -0.14% | 26.6만 |
|---|
| 2026.07.13 | ₩9,359 | ₩9,472 | ₩9,238 | ₩9,372 | +0.14% | 16만 |
|---|
| 2026.07.10 | ₩9,439 | ₩9,506 | ₩9,319 | ₩9,399 | -0.42% | 9만 |
|---|
| 2026.07.09 | ₩9,172 | ₩9,265 | ₩9,105 | ₩9,216 | +0.48% | 7.5만 |
|---|
| 2026.07.08 | ₩8,998 | ₩9,118 | ₩8,918 | ₩9,078 | +0.89% | 10.6만 |
|---|
| 2026.07.07 | ₩9,359 | ₩9,546 | ₩9,279 | ₩9,399 | +0.43% | 10.5만 |
|---|
| 2026.07.06 | ₩9,212 | ₩9,559 | ₩9,212 | ₩9,506 | +3.19% | 21.1만 |
|---|
| 2026.07.02 | ₩9,238 | ₩9,399 | ₩9,158 | ₩9,198 | -0.43% | 17.7만 |
|---|
| 2026.07.01 | ₩8,610 | ₩8,851 | ₩8,545 | ₩8,744 | +1.55% | 15만 |
|---|
| 2026.06.30 | ₩8,490 | ₩8,677 | ₩8,436 | ₩8,557 | +0.79% | 17.3만 |
|---|
| 2026.06.29 | ₩8,650 | ₩8,891 | ₩8,523 | ₩8,864 | +2.47% | 26.6만 |
|---|
| 2026.06.26 | ₩8,423 | ₩8,757 | ₩8,423 | ₩8,717 | +3.49% | 14.2만 |
|---|
| 2026.06.25 | ₩8,811 | ₩8,811 | ₩8,356 | ₩8,490 | -3.64% | 19.6만 |
|---|
| 2026.06.24 | ₩8,931 | ₩8,944 | ₩8,436 | ₩8,570 | -4.04% | 27.4만 |
|---|
| 2026.06.23 | ₩8,971 | ₩9,091 | ₩8,938 | ₩8,984 | +0.15% | 11.3만 |
|---|
| 2026.06.22 | ₩9,613 | ₩9,653 | ₩9,359 | ₩9,372 | -2.50% | 7.5만 |
|---|
| 2026.06.18 | ₩9,599 | ₩9,599 | ₩9,225 | ₩9,399 | -2.09% | 16.6만 |
|---|
| 2026.06.17 | ₩9,693 | ₩9,894 | ₩9,492 | ₩9,535 | -1.63% | 28.2만 |
|---|
| 2026.06.16 | ₩9,840 | ₩9,867 | ₩9,626 | ₩9,813 | -0.27% | 7.4만 |
|---|
| 2026.06.15 | ₩10,081 | ₩10,174 | ₩9,923 | ₩9,960 | -1.19% | 28.2만 |
|---|
| 2026.06.12 | ₩9,345 | ₩9,492 | ₩9,225 | ₩9,319 | -0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩9,198 | ₩9,466 | ₩9,105 | ₩9,412 | +2.33% | 24.9만 |
|---|
| 2026.06.10 | ₩9,185 | ₩9,357 | ₩9,011 | ₩9,038 | -1.60% | 12.6만 |
|---|
| 2026.06.09 | ₩9,385 | ₩9,439 | ₩9,051 | ₩9,319 | -0.71% | 19만 |
|---|
| 2026.06.08 | ₩9,479 | ₩9,625 | ₩9,414 | ₩9,559 | +0.85% | 29.7만 |
|---|
| 2026.06.05 | ₩9,038 | ₩9,085 | ₩8,490 | ₩8,677 | -3.99% | 107.1만 |
|---|
| 2026.06.04 | ₩9,492 | ₩9,626 | ₩9,446 | ₩9,573 | +0.85% | 40.5만 |
|---|
| 2026.06.03 | ₩10,107 | ₩10,126 | ₩9,706 | ₩9,720 | -3.84% | 32.6만 |
|---|
| 2026.06.02 | ₩10,509 | ₩10,509 | ₩9,960 | ₩10,107 | -3.82% | 45.5만 |
|---|
| 2026.06.01 | ₩10,615 | ₩10,776 | ₩10,468 | ₩10,763 | +1.39% | 37.5만 |
|---|
| 2026.05.29 | ₩10,509 | ₩10,836 | ₩10,428 | ₩10,669 | +1.53% | 39.7만 |
|---|
| 2026.05.28 | ₩10,549 | ₩10,763 | ₩10,442 | ₩10,669 | +1.14% | 39.7만 |
|---|
| 2026.05.27 | ₩11,083 | ₩11,230 | ₩10,926 | ₩11,057 | -0.24% | 18.6만 |
|---|
| 2026.05.26 | ₩11,297 | ₩11,484 | ₩11,097 | ₩11,150 | -1.30% | 17.1만 |
|---|
| 2026.05.22 | ₩11,832 | ₩11,832 | ₩11,137 | ₩11,217 | -5.20% | 16.8만 |
|---|
| 2026.05.21 | ₩11,391 | ₩11,665 | ₩11,311 | ₩11,632 | +2.11% | 12.8만 |
|---|
| 2026.05.20 | ₩11,311 | ₩11,498 | ₩11,259 | ₩11,458 | +1.30% | 16.8만 |
|---|
| 2026.05.19 | ₩11,297 | ₩11,404 | ₩11,204 | ₩11,230 | -0.59% | 18.5만 |
|---|
| 2026.05.18 | ₩11,297 | ₩11,304 | ₩11,030 | ₩11,284 | -0.12% | 27.3만 |
|---|
| 2026.05.15 | ₩12,166 | ₩12,166 | ₩11,805 | ₩11,952 | -1.76% | 25.5만 |
|---|
| 2026.05.14 | ₩12,233 | ₩12,795 | ₩12,180 | ₩12,608 | +3.06% | 28.3만 |
|---|
| 2026.05.13 | ₩12,273 | ₩12,273 | ₩11,926 | ₩12,086 | -1.53% | 29.1만 |
|---|
| 2026.05.12 | ₩12,220 | ₩12,273 | ₩12,019 | ₩12,273 | +0.44% | 21.4만 |
|---|
| 2026.05.11 | ₩12,514 | ₩12,688 | ₩12,340 | ₩12,688 | +1.39% | 42.9만 |
|---|
| 2026.05.08 | ₩11,752 | ₩12,482 | ₩11,725 | ₩12,340 | +5.01% | 27.2만 |
|---|
| 2026.05.07 | ₩11,912 | ₩11,926 | ₩11,652 | ₩11,765 | -1.23% | 19.6만 |
|---|
| 2026.05.06 | ₩11,926 | ₩11,979 | ₩11,725 | ₩11,912 | -0.11% | 29만 |
|---|
| 2026.05.05 | ₩11,551 | ₩11,605 | ₩11,458 | ₩11,538 | -0.12% | 28.2만 |
|---|
| 2026.05.04 | ₩11,177 | ₩11,324 | ₩11,098 | ₩11,150 | -0.24% | 16.9만 |
|---|
| 2026.05.01 | ₩10,950 | ₩11,043 | ₩10,869 | ₩10,883 | -0.61% | 20.4만 |
|---|
| 2026.04.30 | ₩10,789 | ₩10,872 | ₩10,776 | ₩10,856 | +0.62% | 8.2만 |
|---|
| 2026.04.29 | ₩10,963 | ₩11,003 | ₩10,575 | ₩10,709 | -2.32% | 14.8만 |
|---|
| 2026.04.28 | ₩10,950 | ₩11,003 | ₩10,847 | ₩11,003 | +0.49% | 5.2만 |
|---|
| 2026.04.27 | ₩11,070 | ₩11,110 | ₩10,888 | ₩10,936 | -1.21% | 17.9만 |
|---|
| 2026.04.24 | ₩11,124 | ₩11,177 | ₩11,043 | ₩11,177 | +0.48% | 7.1만 |
|---|
| 2026.04.23 | ₩11,017 | ₩11,164 | ₩10,896 | ₩11,003 | -0.12% | 13.4만 |
|---|
| 2026.04.22 | ₩11,337 | ₩11,351 | ₩11,110 | ₩11,204 | -1.18% | 20.5만 |
|---|
| 2026.04.21 | ₩11,124 | ₩11,244 | ₩10,976 | ₩10,990 | -1.20% | 22.8만 |
|---|
| 2026.04.20 | ₩11,003 | ₩11,110 | ₩10,883 | ₩11,097 | +0.85% | 18.8만 |
|---|
| 2026.04.17 | ₩11,565 | ₩11,752 | ₩11,444 | ₩11,498 | -0.58% | 24.8만 |
|---|
| 2026.04.16 | ₩11,204 | ₩11,484 | ₩10,869 | ₩11,484 | +2.51% | 23.2만 |
|---|
| 2026.04.15 | ₩10,883 | ₩11,158 | ₩10,823 | ₩11,097 | +1.97% | 29.9만 |
|---|
| 2026.04.14 | ₩10,856 | ₩11,054 | ₩10,629 | ₩10,682 | -1.60% | 29.1만 |
|---|
| 2026.04.13 | ₩10,442 | ₩10,736 | ₩10,375 | ₩10,736 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩10,709 | ₩10,896 | ₩10,676 | ₩10,883 | +1.62% | 17.1만 |
|---|
| 2026.04.09 | ₩10,375 | ₩10,734 | ₩10,295 | ₩10,696 | +3.09% | 18.8만 |
|---|
| 2026.04.08 | ₩10,950 | ₩10,950 | ₩10,626 | ₩10,669 | -2.56% | 9.9만 |
|---|
| 2026.04.07 | ₩10,295 | ₩10,388 | ₩10,182 | ₩10,361 | +0.65% | 12.1만 |
|---|
| 2026.04.06 | ₩10,736 | ₩10,803 | ₩10,629 | ₩10,656 | -0.75% | 12.4만 |
|---|
| 2026.04.02 | ₩10,081 | ₩10,295 | ₩10,021 | ₩10,228 | +1.46% | 12.7만 |
|---|
| 2026.04.01 | ₩10,722 | ₩10,856 | ₩10,562 | ₩10,722 | 0.00% | 7.7만 |
|---|
| 2026.03.31 | ₩10,295 | ₩10,562 | ₩10,221 | ₩10,388 | +0.91% | 16.9만 |
|---|
| 2026.03.30 | ₩10,535 | ₩10,549 | ₩10,161 | ₩10,214 | -3.05% | 19.3만 |
|---|
| 2026.03.27 | ₩10,241 | ₩10,309 | ₩10,081 | ₩10,121 | -1.17% | 8.4만 |
|---|
| 2026.03.26 | ₩10,656 | ₩10,736 | ₩10,455 | ₩10,482 | -1.63% | 12.1만 |
|---|
| 2026.03.25 | ₩11,217 | ₩11,284 | ₩11,057 | ₩11,110 | -0.95% | 14.9만 |
|---|
| 2026.03.24 | ₩10,923 | ₩10,923 | ₩10,736 | ₩10,736 | -1.71% | 16.4만 |
|---|
| 2026.03.23 | ₩10,749 | ₩11,003 | ₩10,682 | ₩10,829 | +0.75% | 24.8만 |
|---|
| 2026.03.20 | ₩10,803 | ₩10,803 | ₩10,642 | ₩10,749 | -0.50% | 28.3만 |
|---|
| 2026.03.19 | ₩10,642 | ₩10,803 | ₩10,561 | ₩10,749 | +1.01% | 14.5만 |
|---|
| 2026.03.18 | ₩11,164 | ₩11,198 | ₩10,816 | ₩10,910 | -2.28% | 28.7만 |
|---|
| 2026.03.17 | ₩11,565 | ₩11,792 | ₩11,551 | ₩11,672 | +0.92% | 22.8만 |
|---|
| 2026.03.16 | ₩11,551 | ₩11,844 | ₩11,431 | ₩11,819 | +2.31% | 26.2만 |
|---|
| 2026.03.13 | ₩11,311 | ₩11,391 | ₩10,816 | ₩10,843 | -4.14% | 15만 |
|---|
| 2026.03.12 | ₩10,722 | ₩10,776 | ₩10,575 | ₩10,722 | 0.00% | 10.4만 |
|---|
| 2026.03.11 | ₩10,763 | ₩10,880 | ₩10,656 | ₩10,816 | +0.50% | 31.6만 |
|---|
| 2026.03.10 | ₩10,763 | ₩10,923 | ₩10,545 | ₩10,669 | -0.87% | 16.9만 |
|---|
| 2026.03.09 | ₩10,575 | ₩10,776 | ₩10,495 | ₩10,682 | +1.01% | 17.4만 |
|---|
| 2026.03.06 | ₩10,602 | ₩10,602 | ₩10,315 | ₩10,428 | -1.64% | 38.2만 |
|---|
| 2026.03.05 | ₩11,124 | ₩11,208 | ₩10,789 | ₩11,043 | -0.72% | 14.3만 |
|---|
| 2026.03.04 | ₩10,936 | ₩11,404 | ₩10,910 | ₩11,284 | +3.18% | 22.1만 |
|---|
| 2026.03.03 | ₩10,321 | ₩10,586 | ₩10,214 | ₩10,428 | +1.04% | 11.8만 |
|---|
| 2026.03.02 | ₩10,295 | ₩11,043 | ₩10,271 | ₩10,736 | +4.29% | 19.5만 |
|---|
| 2026.02.27 | ₩10,495 | ₩10,522 | ₩10,281 | ₩10,308 | -1.78% | 22만 |
|---|
| 2026.02.26 | ₩10,983 | ₩11,030 | ₩10,522 | ₩10,816 | -1.52% | 20.9만 |
|---|
| 2026.02.25 | ₩10,682 | ₩11,297 | ₩10,642 | ₩11,230 | +5.13% | 45.4만 |
|---|
| 2026.02.24 | ₩9,626 | ₩9,827 | ₩9,573 | ₩9,800 | +1.81% | 20.7만 |
|---|
| 2026.02.23 | ₩10,067 | ₩10,106 | ₩9,744 | ₩9,853 | -2.12% | 35.7만 |
|---|
| 2026.02.20 | ₩10,188 | ₩10,629 | ₩10,188 | ₩10,589 | +3.94% | 14.8만 |
|---|
| 2026.02.19 | ₩10,027 | ₩10,146 | ₩9,920 | ₩10,134 | +1.07% | 23.2만 |
|---|
| 2026.02.18 | ₩10,321 | ₩10,574 | ₩10,121 | ₩10,161 | -1.55% | 103.5만 |
|---|
| 2026.02.17 | ₩10,522 | ₩10,621 | ₩10,308 | ₩10,509 | -0.13% | 23.3만 |
|---|
| 2026.02.13 | ₩10,067 | ₩10,574 | ₩10,027 | ₩10,455 | +3.85% | 17.1만 |
|---|
| 2026.02.12 | ₩10,134 | ₩10,161 | ₩9,708 | ₩9,787 | -3.43% | 29.3만 |
|---|
| 2026.02.11 | ₩10,014 | ₩10,054 | ₩9,686 | ₩9,898 | -1.16% | 27.4만 |
|---|
| 2026.02.10 | ₩10,254 | ₩10,268 | ₩10,054 | ₩10,161 | -0.91% | 16.4만 |
|---|
| 2026.02.09 | ₩10,188 | ₩10,702 | ₩10,115 | ₩10,589 | +3.94% | 27만 |
|---|
| 2026.02.06 | ₩9,960 | ₩10,696 | ₩9,960 | ₩10,549 | +5.91% | 37.6만 |
|---|
| 2026.02.05 | ₩10,589 | ₩10,749 | ₩9,365 | ₩9,472 | -10.54% | 43.2만 |
|---|
| 2026.02.04 | ₩11,164 | ₩11,218 | ₩10,722 | ₩11,083 | -0.72% | 20.7만 |
|---|
| 2026.02.03 | ₩11,538 | ₩11,668 | ₩10,776 | ₩11,618 | +0.70% | 35.5만 |
|---|
| 2026.02.02 | ₩11,538 | ₩11,932 | ₩11,525 | ₩11,578 | +0.35% | 36.7만 |
|---|
| 2026.01.30 | ₩12,701 | ₩13,049 | ₩12,460 | ₩12,768 | +0.53% | 30.7만 |
|---|
| 2026.01.29 | ₩13,690 | ₩13,705 | ₩12,848 | ₩13,156 | -3.91% | 34.6만 |
|---|
| 2026.01.28 | ₩14,051 | ₩14,132 | ₩13,899 | ₩14,065 | +0.10% | 12.6만 |
|---|
| 2026.01.27 | ₩14,239 | ₩14,453 | ₩14,065 | ₩14,372 | +0.94% | 9.3만 |
|---|
| 2026.01.26 | ₩14,078 | ₩14,372 | ₩14,010 | ₩14,132 | +0.38% | 14.7만 |
|---|
| 2026.01.23 | ₩14,519 | ₩14,751 | ₩14,305 | ₩14,466 | -0.37% | 7.5만 |
|---|
| 2026.01.22 | ₩14,640 | ₩14,720 | ₩14,386 | ₩14,546 | -0.64% | 15.4만 |
|---|
| 2026.01.21 | ₩14,653 | ₩14,961 | ₩14,158 | ₩14,934 | +1.92% | 29.5만 |
|---|
| 2026.01.20 | ₩14,787 | ₩14,986 | ₩14,439 | ₩14,760 | -0.18% | 27.2만 |
|---|
| 2026.01.16 | ₩16,177 | ₩16,351 | ₩15,942 | ₩16,284 | +0.66% | 13.4만 |
|---|
| 2026.01.15 | ₩16,779 | ₩16,798 | ₩16,124 | ₩16,177 | -3.59% | 13.8만 |
|---|
| 2026.01.14 | ₩16,685 | ₩17,110 | ₩16,645 | ₩16,953 | +1.60% | 30.6만 |
|---|
| 2026.01.13 | ₩16,137 | ₩16,391 | ₩15,830 | ₩16,364 | +1.41% | 16.9만 |
|---|
| 2026.01.12 | ₩15,549 | ₩15,828 | ₩15,408 | ₩15,549 | 0.00% | 11.2만 |
|---|
| 2026.01.09 | ₩15,669 | ₩15,990 | ₩15,442 | ₩15,549 | -0.77% | 12.2만 |
|---|
| 2026.01.08 | ₩15,576 | ₩15,843 | ₩15,489 | ₩15,669 | +0.60% | 8.2만 |
|---|
| 2026.01.07 | ₩16,030 | ₩16,217 | ₩15,789 | ₩15,870 | -1.00% | 20.4만 |
|---|
| 2026.01.06 | ₩16,872 | ₩16,913 | ₩16,017 | ₩16,338 | -3.17% | 31.2만 |
|---|
| 2026.01.05 | ₩16,150 | ₩16,725 | ₩15,977 | ₩16,699 | +3.39% | 15.7만 |
|---|
| 2026.01.02 | ₩15,375 | ₩15,868 | ₩15,268 | ₩15,763 | +2.52% | 29.2만 |
|---|
| 2025.12.31 | ₩14,840 | ₩14,840 | ₩14,493 | ₩14,565 | -1.86% | 8.3만 |
|---|
| 2025.12.30 | ₩14,707 | ₩14,961 | ₩14,653 | ₩14,707 | 0.00% | 18.3만 |
|---|
| 2025.12.29 | ₩14,653 | ₩14,827 | ₩14,553 | ₩14,586 | -0.46% | 18.1만 |
|---|
| 2025.12.26 | ₩14,814 | ₩14,814 | ₩14,319 | ₩14,479 | -2.26% | 13.6만 |
|---|
| 2025.12.24 | ₩14,466 | ₩14,526 | ₩14,252 | ₩14,426 | -0.28% | 13.1만 |
|---|
| 2025.12.23 | ₩14,519 | ₩14,840 | ₩14,415 | ₩14,760 | +1.66% | 20.2만 |
|---|
| 2025.12.22 | ₩15,108 | ₩15,362 | ₩14,680 | ₩14,800 | -2.04% | 38.9만 |
|---|
| 2025.12.19 | ₩14,707 | ₩15,070 | ₩14,687 | ₩14,974 | +1.82% | 24.4만 |
|---|
| 2025.12.18 | ₩14,934 | ₩15,161 | ₩13,971 | ₩13,998 | -6.27% | 26.5만 |
|---|
| 2025.12.17 | ₩15,241 | ₩15,589 | ₩14,386 | ₩14,519 | -4.74% | 39만 |
|---|
| 2025.12.16 | ₩15,295 | ₩15,530 | ₩15,161 | ₩15,388 | +0.61% | 19만 |
|---|
| 2025.12.15 | ₩16,084 | ₩16,110 | ₩14,840 | ₩15,014 | -6.65% | 29만 |
|---|
| 2025.12.12 | ₩16,859 | ₩16,979 | ₩15,846 | ₩16,137 | -4.28% | 36.8만 |
|---|
| 2025.12.11 | ₩16,177 | ₩16,565 | ₩15,950 | ₩16,538 | +2.23% | 62.8만 |
|---|
| 2025.12.10 | ₩16,765 | ₩17,675 | ₩16,552 | ₩17,167 | +2.39% | 61.3만 |
|---|
| 2025.12.09 | ₩16,298 | ₩17,875 | ₩16,244 | ₩17,193 | +5.50% | 36.3만 |
|---|
| 2025.12.08 | ₩16,565 | ₩16,701 | ₩16,191 | ₩16,409 | -0.94% | 25.6만 |
|---|
| 2025.12.05 | ₩16,431 | ₩16,832 | ₩15,776 | ₩16,110 | -1.95% | 34만 |
|---|
| 2025.12.04 | ₩17,233 | ₩17,355 | ₩16,645 | ₩17,080 | -0.89% | 63.2만 |
|---|
| 2025.12.03 | ₩17,113 | ₩17,447 | ₩16,913 | ₩17,126 | +0.08% | 65.7만 |
|---|
| 2025.12.02 | ₩15,014 | ₩16,136 | ₩14,867 | ₩15,896 | +5.88% | 118.2만 |
|---|
| 2025.12.01 | ₩19,426 | ₩19,426 | ₩15,902 | ₩15,902 | -18.14% | 10.2만 |
|---|
| 2025.11.28 | ₩21,115 | ₩21,350 | ₩19,854 | ₩20,054 | -5.02% | 1.4만 |
|---|
| 2025.11.26 | ₩20,319 | ₩21,659 | ₩20,254 | ₩20,723 | +1.99% | 3.2만 |
|---|
| 2025.11.25 | ₩21,779 | ₩21,779 | ₩19,386 | ₩20,643 | -5.22% | 4만 |
|---|
| 2025.11.24 | ₩20,308 | ₩22,133 | ₩20,282 | ₩22,020 | +8.43% | 5.3만 |
|---|
| 2025.11.21 | ₩20,776 | ₩21,391 | ₩19,627 | ₩20,230 | -2.63% | 3.2만 |
|---|
| 2025.11.20 | ₩21,391 | ₩22,461 | ₩19,560 | ₩21,333 | -0.27% | 7.4만 |
|---|
| 2025.11.19 | ₩23,343 | ₩23,378 | ₩22,073 | ₩23,049 | -1.26% | 2.6만 |
|---|
| 2025.11.18 | ₩23,878 | ₩24,119 | ₩22,260 | ₩23,798 | -0.34% | 4.9만 |
|---|
| 2025.11.17 | ₩27,020 | ₩27,715 | ₩22,809 | ₩23,458 | -13.18% | 5.6만 |
|---|
| 2025.11.14 | ₩29,747 | ₩29,747 | ₩26,084 | ₩26,672 | -10.34% | 5.3만 |
|---|
| 2025.11.13 | ₩32,637 | ₩33,157 | ₩29,734 | ₩30,336 | -7.05% | 1.8만 |
|---|
| 2025.11.12 | ₩34,748 | ₩34,761 | ₩32,197 | ₩32,606 | -6.16% | 1.1만 |
|---|
| 2025.11.11 | ₩31,713 | ₩35,746 | ₩29,940 | ₩34,761 | +9.61% | 3.6만 |
|---|
| 2025.11.10 | ₩31,004 | ₩35,978 | ₩30,683 | ₩32,243 | +4.00% | 5.2만 |
|---|
| 2025.11.07 | ₩28,451 | ₩32,341 | ₩26,699 | ₩30,082 | +5.73% | 7.9만 |
|---|
| 2025.11.06 | ₩30,777 | ₩30,777 | ₩28,143 | ₩28,544 | -7.25% | 1.7만 |
|---|
| 2025.11.05 | ₩30,670 | ₩31,659 | ₩30,443 | ₩30,897 | +0.74% | 1.9만 |
|---|
| 2025.11.04 | ₩30,750 | ₩30,981 | ₩28,250 | ₩29,493 | -4.09% | 3.9만 |
|---|
| 2025.11.03 | ₩31,820 | ₩31,913 | ₩29,413 | ₩31,285 | -1.68% | 3만 |
|---|
| 2025.10.31 | ₩33,157 | ₩33,706 | ₩31,980 | ₩32,522 | -1.92% | 1.5만 |
|---|
| 2025.10.30 | ₩32,956 | ₩32,956 | ₩31,445 | ₩32,314 | -1.95% | 2.4만 |
|---|
| 2025.10.29 | ₩35,777 | ₩36,098 | ₩33,190 | ₩34,601 | -3.29% | 2.4만 |
|---|
| 2025.10.28 | ₩36,165 | ₩38,063 | ₩35,389 | ₩35,657 | -1.40% | 2.2만 |
|---|
| 2025.10.27 | ₩39,173 | ₩41,914 | ₩38,504 | ₩38,504 | -1.71% | 3.3만 |
|---|
| 2025.10.24 | ₩38,244 | ₩38,785 | ₩36,151 | ₩37,582 | -1.73% | 2.7만 |
|---|
| 2025.10.23 | ₩31,432 | ₩39,801 | ₩31,373 | ₩38,598 | +22.80% | 7만 |
|---|
| 2025.10.22 | ₩34,601 | ₩34,921 | ₩30,579 | ₩31,285 | -9.58% | 3.9만 |
|---|
| 2025.10.21 | ₩34,052 | ₩38,772 | ₩32,756 | ₩36,098 | +6.01% | 3.7만 |
|---|
| 2025.10.20 | ₩34,253 | ₩34,895 | ₩33,304 | ₩34,293 | +0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩30,229 | ₩32,622 | ₩29,132 | ₩30,630 | +1.33% | 5.1만 |
|---|
| 2025.10.16 | ₩36,232 | ₩36,512 | ₩31,780 | ₩32,354 | -10.70% | 3.1만 |
|---|
| 2025.10.15 | ₩34,226 | ₩35,304 | ₩34,181 | ₩35,162 | +2.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,095 | ₩35,964 | ₩32,889 | ₩35,724 | +1.79% | 4만 |
|---|
| 2025.10.13 | ₩38,037 | ₩40,537 | ₩37,435 | ₩37,435 | -1.58% | 3.7만 |
|---|
| 2025.10.10 | ₩46,159 | ₩48,131 | ₩36,958 | ₩37,435 | -18.90% | 5.1만 |
|---|