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 | ₩15,128 | ₩15,249 | ₩14,982 | ₩15,048 | -0.53% | 61만 |
| 2026.10.08 | ₩15,302 | ₩15,409 | ₩14,315 | ₩14,768 | -3.49% | 67.7만 |
| 2026.10.07 | ₩15,822 | ₩15,977 | ₩15,702 | ₩15,769 | -0.34% | 22.7만 |
| 2026.10.06 | ₩16,543 | ₩16,696 | ₩16,383 | ₩16,529 | -0.08% | 46만 |
| 2026.10.05 | ₩16,676 | ₩16,703 | ₩16,169 | ₩16,449 | -1.36% | 37.4만 |
| 2026.10.02 | ₩16,996 | ₩17,135 | ₩15,675 | ₩16,036 | -5.65% | 66.6만 |
| 2026.10.01 | ₩16,823 | ₩17,170 | ₩16,756 | ₩17,076 | +1.51% | 114.4만 |
| 2026.09.30 | ₩17,383 | ₩17,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,809 |
| -3.30% |
| 109.1만 |
| 2026.09.29 | ₩18,090 | ₩18,090 | ₩17,156 | ₩17,290 | -4.42% | 57.3만 |
|---|
| 2026.09.28 | ₩17,356 | ₩18,290 | ₩16,636 | ₩17,850 | +2.84% | 114.4만 |
|---|
| 2026.09.25 | ₩16,609 | ₩16,703 | ₩16,182 | ₩16,436 | -1.04% | 69.6만 |
|---|
| 2026.09.24 | ₩14,675 | ₩15,982 | ₩14,622 | ₩15,715 | +7.09% | 101.1만 |
|---|
| 2026.09.23 | ₩15,022 | ₩15,075 | ₩14,288 | ₩14,515 | -3.37% | 41.9만 |
|---|
| 2026.09.22 | ₩15,342 | ₩15,542 | ₩15,075 | ₩15,369 | +0.17% | 50.4만 |
|---|
| 2026.09.21 | ₩15,395 | ₩15,649 | ₩15,075 | ₩15,382 | -0.09% | 71.7만 |
|---|
| 2026.09.18 | ₩14,008 | ₩14,662 | ₩13,981 | ₩14,622 | +4.38% | 93.9만 |
|---|
| 2026.09.17 | ₩13,261 | ₩13,514 | ₩13,167 | ₩13,394 | +1.01% | 38.3만 |
|---|
| 2026.09.16 | ₩12,727 | ₩12,954 | ₩12,560 | ₩12,887 | +1.26% | 42.9만 |
|---|
| 2026.09.15 | ₩13,594 | ₩13,594 | ₩12,767 | ₩13,101 | -3.63% | 43.3만 |
|---|
| 2026.09.14 | ₩13,421 | ₩13,912 | ₩13,381 | ₩13,861 | +3.28% | 65만 |
|---|
| 2026.09.11 | ₩13,768 | ₩14,408 | ₩13,608 | ₩13,701 | -0.48% | 31.2만 |
|---|
| 2026.09.10 | ₩13,794 | ₩13,872 | ₩13,594 | ₩13,754 | -0.29% | 33.5만 |
|---|
| 2026.09.09 | ₩14,435 | ₩14,468 | ₩13,981 | ₩14,048 | -2.68% | 60.8만 |
|---|
| 2026.09.08 | ₩14,755 | ₩15,122 | ₩14,555 | ₩14,888 | +0.90% | 71만 |
|---|
| 2026.09.04 | ₩13,728 | ₩13,874 | ₩13,568 | ₩13,874 | +1.07% | 24.4만 |
|---|
| 2026.09.03 | ₩13,525 | ₩14,061 | ₩13,468 | ₩14,048 | +3.87% | 40.9만 |
|---|
| 2026.09.02 | ₩13,047 | ₩13,254 | ₩13,021 | ₩13,127 | +0.61% | 11.9만 |
|---|
| 2026.09.01 | ₩13,488 | ₩13,576 | ₩13,087 | ₩13,287 | -1.48% | 14.6만 |
|---|
| 2026.08.31 | ₩13,327 | ₩13,594 | ₩13,207 | ₩13,501 | +1.30% | 36만 |
|---|
| 2026.08.28 | ₩13,794 | ₩14,048 | ₩13,327 | ₩13,488 | -2.22% | 37.7만 |
|---|
| 2026.08.27 | ₩13,981 | ₩14,195 | ₩13,834 | ₩14,061 | +0.57% | 25.4만 |
|---|
| 2026.08.26 | ₩13,301 | ₩13,445 | ₩13,087 | ₩13,381 | +0.60% | 23.5만 |
|---|
| 2026.08.25 | ₩13,541 | ₩13,721 | ₩13,434 | ₩13,541 | 0.00% | 39.9만 |
|---|
| 2026.08.24 | ₩13,861 | ₩13,966 | ₩13,514 | ₩13,701 | -1.15% | 39.8만 |
|---|
| 2026.08.21 | ₩13,421 | ₩13,841 | ₩13,354 | ₩13,794 | +2.78% | 102.8만 |
|---|
| 2026.08.20 | ₩12,554 | ₩12,861 | ₩12,447 | ₩12,634 | +0.64% | 52.1만 |
|---|
| 2026.08.19 | ₩11,553 | ₩12,019 | ₩11,433 | ₩11,993 | +3.81% | 58.8만 |
|---|
| 2026.08.18 | ₩11,140 | ₩11,306 | ₩11,102 | ₩11,260 | +1.08% | 20.1만 |
|---|
| 2026.08.17 | ₩11,246 | ₩11,326 | ₩11,166 | ₩11,246 | 0.00% | 26.2만 |
|---|
| 2026.08.14 | ₩10,433 | ₩10,673 | ₩10,366 | ₩10,646 | +2.05% | 32.7만 |
|---|
| 2026.08.13 | ₩10,352 | ₩10,485 | ₩10,259 | ₩10,446 | +0.90% | 16.1만 |
|---|
| 2026.08.12 | ₩10,406 | ₩10,446 | ₩10,279 | ₩10,352 | -0.51% | 25.9만 |
|---|
| 2026.08.11 | ₩10,232 | ₩10,272 | ₩10,059 | ₩10,192 | -0.39% | 59.6만 |
|---|
| 2026.08.10 | ₩9,805 | ₩9,859 | ₩9,699 | ₩9,792 | -0.14% | 36.8만 |
|---|
| 2026.08.07 | ₩9,812 | ₩9,819 | ₩9,659 | ₩9,685 | -1.29% | 21.8만 |
|---|
| 2026.08.06 | ₩9,592 | ₩9,844 | ₩9,579 | ₩9,699 | +1.11% | 21만 |
|---|
| 2026.08.05 | ₩9,632 | ₩9,765 | ₩9,525 | ₩9,665 | +0.35% | 12.9만 |
|---|
| 2026.08.04 | ₩9,672 | ₩9,765 | ₩9,632 | ₩9,712 | +0.41% | 13.8만 |
|---|
| 2026.08.03 | ₩9,725 | ₩9,819 | ₩9,685 | ₩9,719 | -0.07% | 34.4만 |
|---|
| 2026.07.31 | ₩9,765 | ₩9,805 | ₩9,499 | ₩9,645 | -1.23% | 30.4만 |
|---|
| 2026.07.30 | ₩9,992 | ₩10,079 | ₩9,939 | ₩10,059 | +0.67% | 20.2만 |
|---|
| 2026.07.29 | ₩9,832 | ₩9,952 | ₩9,725 | ₩9,725 | -1.09% | 44.9만 |
|---|
| 2026.07.28 | ₩9,819 | ₩9,932 | ₩9,699 | ₩9,912 | +0.95% | 47.8만 |
|---|
| 2026.07.27 | ₩10,326 | ₩10,419 | ₩10,086 | ₩10,219 | -1.03% | 63만 |
|---|
| 2026.07.24 | ₩9,872 | ₩9,926 | ₩9,792 | ₩9,886 | +0.14% | 25.6만 |
|---|
| 2026.07.23 | ₩10,019 | ₩10,099 | ₩9,966 | ₩10,006 | -0.13% | 24.3만 |
|---|
| 2026.07.22 | ₩10,206 | ₩10,366 | ₩10,166 | ₩10,232 | +0.26% | 35.8만 |
|---|
| 2026.07.21 | ₩10,326 | ₩10,352 | ₩10,179 | ₩10,219 | -1.03% | 27.1만 |
|---|
| 2026.07.20 | ₩10,006 | ₩10,206 | ₩9,846 | ₩10,139 | +1.33% | 30.8만 |
|---|
| 2026.07.17 | ₩9,499 | ₩9,805 | ₩9,472 | ₩9,779 | +2.95% | 22만 |
|---|
| 2026.07.16 | ₩10,032 | ₩10,059 | ₩9,899 | ₩9,926 | -1.06% | 16.1만 |
|---|
| 2026.07.15 | ₩10,166 | ₩10,219 | ₩9,992 | ₩10,086 | -0.79% | 30.3만 |
|---|
| 2026.07.14 | ₩9,832 | ₩9,912 | ₩9,712 | ₩9,819 | -0.14% | 26.6만 |
|---|
| 2026.07.13 | ₩9,339 | ₩9,452 | ₩9,218 | ₩9,352 | +0.14% | 16만 |
|---|
| 2026.07.10 | ₩9,419 | ₩9,485 | ₩9,299 | ₩9,379 | -0.42% | 9만 |
|---|
| 2026.07.09 | ₩9,152 | ₩9,245 | ₩9,085 | ₩9,196 | +0.48% | 7.5만 |
|---|
| 2026.07.08 | ₩8,978 | ₩9,098 | ₩8,898 | ₩9,058 | +0.89% | 10.6만 |
|---|
| 2026.07.07 | ₩9,339 | ₩9,525 | ₩9,259 | ₩9,379 | +0.43% | 10.5만 |
|---|
| 2026.07.06 | ₩9,192 | ₩9,539 | ₩9,192 | ₩9,485 | +3.19% | 21.1만 |
|---|
| 2026.07.02 | ₩9,218 | ₩9,379 | ₩9,138 | ₩9,178 | -0.43% | 17.7만 |
|---|
| 2026.07.01 | ₩8,591 | ₩8,832 | ₩8,526 | ₩8,725 | +1.55% | 15만 |
|---|
| 2026.06.30 | ₩8,471 | ₩8,658 | ₩8,418 | ₩8,538 | +0.79% | 17.3만 |
|---|
| 2026.06.29 | ₩8,631 | ₩8,872 | ₩8,505 | ₩8,845 | +2.47% | 26.6만 |
|---|
| 2026.06.26 | ₩8,405 | ₩8,738 | ₩8,405 | ₩8,698 | +3.49% | 14.2만 |
|---|
| 2026.06.25 | ₩8,792 | ₩8,792 | ₩8,338 | ₩8,471 | -3.64% | 19.6만 |
|---|
| 2026.06.24 | ₩8,912 | ₩8,925 | ₩8,418 | ₩8,551 | -4.04% | 27.4만 |
|---|
| 2026.06.23 | ₩8,952 | ₩9,072 | ₩8,918 | ₩8,965 | +0.15% | 11.3만 |
|---|
| 2026.06.22 | ₩9,592 | ₩9,632 | ₩9,339 | ₩9,352 | -2.50% | 7.5만 |
|---|
| 2026.06.18 | ₩9,579 | ₩9,579 | ₩9,205 | ₩9,379 | -2.09% | 16.6만 |
|---|
| 2026.06.17 | ₩9,672 | ₩9,872 | ₩9,472 | ₩9,515 | -1.63% | 28.2만 |
|---|
| 2026.06.16 | ₩9,819 | ₩9,846 | ₩9,605 | ₩9,792 | -0.27% | 7.4만 |
|---|
| 2026.06.15 | ₩10,059 | ₩10,152 | ₩9,902 | ₩9,939 | -1.19% | 28.2만 |
|---|
| 2026.06.12 | ₩9,325 | ₩9,472 | ₩9,205 | ₩9,299 | -0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩9,178 | ₩9,445 | ₩9,085 | ₩9,392 | +2.33% | 24.9만 |
|---|
| 2026.06.10 | ₩9,165 | ₩9,337 | ₩8,992 | ₩9,018 | -1.60% | 12.6만 |
|---|
| 2026.06.09 | ₩9,365 | ₩9,419 | ₩9,032 | ₩9,299 | -0.71% | 19만 |
|---|
| 2026.06.08 | ₩9,459 | ₩9,604 | ₩9,393 | ₩9,539 | +0.85% | 29.7만 |
|---|
| 2026.06.05 | ₩9,018 | ₩9,065 | ₩8,471 | ₩8,658 | -3.99% | 107.1만 |
|---|
| 2026.06.04 | ₩9,472 | ₩9,605 | ₩9,425 | ₩9,552 | +0.85% | 40.5만 |
|---|
| 2026.06.03 | ₩10,086 | ₩10,104 | ₩9,685 | ₩9,699 | -3.84% | 32.6만 |
|---|
| 2026.06.02 | ₩10,486 | ₩10,486 | ₩9,939 | ₩10,086 | -3.82% | 45.5만 |
|---|
| 2026.06.01 | ₩10,593 | ₩10,753 | ₩10,446 | ₩10,739 | +1.39% | 37.5만 |
|---|
| 2026.05.29 | ₩10,486 | ₩10,813 | ₩10,406 | ₩10,646 | +1.53% | 39.7만 |
|---|
| 2026.05.28 | ₩10,526 | ₩10,739 | ₩10,419 | ₩10,646 | +1.14% | 39.7만 |
|---|
| 2026.05.27 | ₩11,060 | ₩11,206 | ₩10,902 | ₩11,033 | -0.24% | 18.6만 |
|---|
| 2026.05.26 | ₩11,273 | ₩11,460 | ₩11,073 | ₩11,126 | -1.30% | 17.1만 |
|---|
| 2026.05.22 | ₩11,807 | ₩11,807 | ₩11,113 | ₩11,193 | -5.20% | 16.8만 |
|---|
| 2026.05.21 | ₩11,366 | ₩11,640 | ₩11,286 | ₩11,606 | +2.11% | 12.8만 |
|---|
| 2026.05.20 | ₩11,286 | ₩11,473 | ₩11,234 | ₩11,433 | +1.30% | 16.8만 |
|---|
| 2026.05.19 | ₩11,273 | ₩11,380 | ₩11,180 | ₩11,206 | -0.59% | 18.5만 |
|---|
| 2026.05.18 | ₩11,273 | ₩11,280 | ₩11,006 | ₩11,260 | -0.12% | 27.3만 |
|---|
| 2026.05.15 | ₩12,140 | ₩12,140 | ₩11,780 | ₩11,927 | -1.76% | 25.5만 |
|---|
| 2026.05.14 | ₩12,207 | ₩12,767 | ₩12,153 | ₩12,580 | +3.06% | 28.3만 |
|---|
| 2026.05.13 | ₩12,247 | ₩12,247 | ₩11,900 | ₩12,060 | -1.53% | 29.1만 |
|---|
| 2026.05.12 | ₩12,193 | ₩12,247 | ₩11,993 | ₩12,247 | +0.44% | 21.4만 |
|---|
| 2026.05.11 | ₩12,487 | ₩12,660 | ₩12,314 | ₩12,660 | +1.39% | 42.9만 |
|---|
| 2026.05.08 | ₩11,727 | ₩12,455 | ₩11,700 | ₩12,314 | +5.01% | 27.2만 |
|---|
| 2026.05.07 | ₩11,887 | ₩11,900 | ₩11,627 | ₩11,740 | -1.23% | 19.6만 |
|---|
| 2026.05.06 | ₩11,900 | ₩11,953 | ₩11,700 | ₩11,887 | -0.11% | 29만 |
|---|
| 2026.05.05 | ₩11,526 | ₩11,580 | ₩11,433 | ₩11,513 | -0.12% | 28.2만 |
|---|
| 2026.05.04 | ₩11,153 | ₩11,300 | ₩11,074 | ₩11,126 | -0.24% | 16.9만 |
|---|
| 2026.05.01 | ₩10,926 | ₩11,020 | ₩10,846 | ₩10,859 | -0.61% | 20.4만 |
|---|
| 2026.04.30 | ₩10,766 | ₩10,849 | ₩10,753 | ₩10,833 | +0.62% | 8.2만 |
|---|
| 2026.04.29 | ₩10,939 | ₩10,979 | ₩10,553 | ₩10,686 | -2.32% | 14.8만 |
|---|
| 2026.04.28 | ₩10,926 | ₩10,979 | ₩10,823 | ₩10,979 | +0.49% | 5.2만 |
|---|
| 2026.04.27 | ₩11,046 | ₩11,086 | ₩10,865 | ₩10,913 | -1.21% | 17.9만 |
|---|
| 2026.04.24 | ₩11,100 | ₩11,153 | ₩11,020 | ₩11,153 | +0.48% | 7.1만 |
|---|
| 2026.04.23 | ₩10,993 | ₩11,140 | ₩10,873 | ₩10,979 | -0.12% | 13.4만 |
|---|
| 2026.04.22 | ₩11,313 | ₩11,326 | ₩11,086 | ₩11,180 | -1.18% | 20.5만 |
|---|
| 2026.04.21 | ₩11,100 | ₩11,220 | ₩10,953 | ₩10,966 | -1.20% | 22.8만 |
|---|
| 2026.04.20 | ₩10,979 | ₩11,086 | ₩10,859 | ₩11,073 | +0.85% | 18.8만 |
|---|
| 2026.04.17 | ₩11,540 | ₩11,727 | ₩11,420 | ₩11,473 | -0.58% | 24.8만 |
|---|
| 2026.04.16 | ₩11,180 | ₩11,460 | ₩10,846 | ₩11,460 | +2.51% | 23.2만 |
|---|
| 2026.04.15 | ₩10,859 | ₩11,134 | ₩10,799 | ₩11,073 | +1.97% | 29.9만 |
|---|
| 2026.04.14 | ₩10,833 | ₩11,030 | ₩10,606 | ₩10,659 | -1.60% | 29.1만 |
|---|
| 2026.04.13 | ₩10,419 | ₩10,713 | ₩10,352 | ₩10,713 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩10,686 | ₩10,873 | ₩10,653 | ₩10,859 | +1.62% | 17.1만 |
|---|
| 2026.04.09 | ₩10,352 | ₩10,711 | ₩10,272 | ₩10,673 | +3.09% | 18.8만 |
|---|
| 2026.04.08 | ₩10,926 | ₩10,926 | ₩10,603 | ₩10,646 | -2.56% | 9.9만 |
|---|
| 2026.04.07 | ₩10,272 | ₩10,366 | ₩10,160 | ₩10,339 | +0.65% | 12.1만 |
|---|
| 2026.04.06 | ₩10,713 | ₩10,779 | ₩10,606 | ₩10,633 | -0.75% | 12.4만 |
|---|
| 2026.04.02 | ₩10,059 | ₩10,272 | ₩9,999 | ₩10,206 | +1.46% | 12.7만 |
|---|
| 2026.04.01 | ₩10,699 | ₩10,833 | ₩10,539 | ₩10,699 | 0.00% | 7.7만 |
|---|
| 2026.03.31 | ₩10,272 | ₩10,539 | ₩10,199 | ₩10,366 | +0.91% | 16.9만 |
|---|
| 2026.03.30 | ₩10,513 | ₩10,526 | ₩10,139 | ₩10,192 | -3.05% | 19.3만 |
|---|
| 2026.03.27 | ₩10,219 | ₩10,287 | ₩10,059 | ₩10,099 | -1.17% | 8.4만 |
|---|
| 2026.03.26 | ₩10,633 | ₩10,713 | ₩10,433 | ₩10,459 | -1.63% | 12.1만 |
|---|
| 2026.03.25 | ₩11,193 | ₩11,260 | ₩11,033 | ₩11,086 | -0.95% | 14.9만 |
|---|
| 2026.03.24 | ₩10,899 | ₩10,899 | ₩10,713 | ₩10,713 | -1.71% | 16.4만 |
|---|
| 2026.03.23 | ₩10,726 | ₩10,979 | ₩10,659 | ₩10,806 | +0.75% | 24.8만 |
|---|
| 2026.03.20 | ₩10,779 | ₩10,779 | ₩10,619 | ₩10,726 | -0.50% | 28.3만 |
|---|
| 2026.03.19 | ₩10,619 | ₩10,779 | ₩10,538 | ₩10,726 | +1.01% | 14.5만 |
|---|
| 2026.03.18 | ₩11,140 | ₩11,174 | ₩10,793 | ₩10,886 | -2.28% | 28.7만 |
|---|
| 2026.03.17 | ₩11,540 | ₩11,767 | ₩11,526 | ₩11,647 | +0.92% | 22.8만 |
|---|
| 2026.03.16 | ₩11,526 | ₩11,819 | ₩11,406 | ₩11,793 | +2.31% | 26.2만 |
|---|
| 2026.03.13 | ₩11,286 | ₩11,366 | ₩10,793 | ₩10,819 | -4.14% | 15만 |
|---|
| 2026.03.12 | ₩10,699 | ₩10,753 | ₩10,553 | ₩10,699 | 0.00% | 10.4만 |
|---|
| 2026.03.11 | ₩10,739 | ₩10,857 | ₩10,633 | ₩10,793 | +0.50% | 31.6만 |
|---|
| 2026.03.10 | ₩10,739 | ₩10,899 | ₩10,522 | ₩10,646 | -0.87% | 16.9만 |
|---|
| 2026.03.09 | ₩10,553 | ₩10,753 | ₩10,473 | ₩10,659 | +1.01% | 17.4만 |
|---|
| 2026.03.06 | ₩10,579 | ₩10,579 | ₩10,292 | ₩10,406 | -1.64% | 38.2만 |
|---|
| 2026.03.05 | ₩11,100 | ₩11,184 | ₩10,766 | ₩11,020 | -0.72% | 14.3만 |
|---|
| 2026.03.04 | ₩10,913 | ₩11,380 | ₩10,886 | ₩11,260 | +3.18% | 22.1만 |
|---|
| 2026.03.03 | ₩10,299 | ₩10,563 | ₩10,192 | ₩10,406 | +1.04% | 11.8만 |
|---|
| 2026.03.02 | ₩10,272 | ₩11,020 | ₩10,248 | ₩10,713 | +4.29% | 19.5만 |
|---|
| 2026.02.27 | ₩10,473 | ₩10,499 | ₩10,259 | ₩10,286 | -1.78% | 22만 |
|---|
| 2026.02.26 | ₩10,959 | ₩11,006 | ₩10,499 | ₩10,793 | -1.52% | 20.9만 |
|---|
| 2026.02.25 | ₩10,659 | ₩11,273 | ₩10,619 | ₩11,206 | +5.13% | 45.4만 |
|---|
| 2026.02.24 | ₩9,605 | ₩9,805 | ₩9,552 | ₩9,779 | +1.81% | 20.7만 |
|---|
| 2026.02.23 | ₩10,046 | ₩10,084 | ₩9,723 | ₩9,832 | -2.12% | 35.7만 |
|---|
| 2026.02.20 | ₩10,166 | ₩10,606 | ₩10,166 | ₩10,566 | +3.94% | 14.8만 |
|---|
| 2026.02.19 | ₩10,006 | ₩10,124 | ₩9,899 | ₩10,112 | +1.07% | 23.2만 |
|---|
| 2026.02.18 | ₩10,299 | ₩10,551 | ₩10,099 | ₩10,139 | -1.55% | 103.5만 |
|---|
| 2026.02.17 | ₩10,499 | ₩10,598 | ₩10,286 | ₩10,486 | -0.13% | 23.3만 |
|---|
| 2026.02.13 | ₩10,046 | ₩10,551 | ₩10,006 | ₩10,433 | +3.85% | 17.1만 |
|---|
| 2026.02.12 | ₩10,112 | ₩10,139 | ₩9,687 | ₩9,765 | -3.43% | 29.3만 |
|---|
| 2026.02.11 | ₩9,992 | ₩10,032 | ₩9,665 | ₩9,876 | -1.16% | 27.4만 |
|---|
| 2026.02.10 | ₩10,232 | ₩10,246 | ₩10,032 | ₩10,139 | -0.91% | 16.4만 |
|---|
| 2026.02.09 | ₩10,166 | ₩10,679 | ₩10,094 | ₩10,566 | +3.94% | 27만 |
|---|
| 2026.02.06 | ₩9,939 | ₩10,673 | ₩9,939 | ₩10,526 | +5.91% | 37.6만 |
|---|
| 2026.02.05 | ₩10,566 | ₩10,726 | ₩9,345 | ₩9,452 | -10.54% | 43.2만 |
|---|
| 2026.02.04 | ₩11,140 | ₩11,194 | ₩10,699 | ₩11,060 | -0.72% | 20.7만 |
|---|
| 2026.02.03 | ₩11,513 | ₩11,643 | ₩10,753 | ₩11,593 | +0.70% | 35.5만 |
|---|
| 2026.02.02 | ₩11,513 | ₩11,907 | ₩11,500 | ₩11,553 | +0.35% | 36.7만 |
|---|
| 2026.01.30 | ₩12,674 | ₩13,021 | ₩12,434 | ₩12,740 | +0.53% | 30.7만 |
|---|
| 2026.01.29 | ₩13,661 | ₩13,676 | ₩12,821 | ₩13,127 | -3.91% | 34.6만 |
|---|
| 2026.01.28 | ₩14,021 | ₩14,101 | ₩13,869 | ₩14,035 | +0.10% | 12.6만 |
|---|
| 2026.01.27 | ₩14,208 | ₩14,421 | ₩14,035 | ₩14,341 | +0.94% | 9.3만 |
|---|
| 2026.01.26 | ₩14,048 | ₩14,341 | ₩13,980 | ₩14,101 | +0.38% | 14.7만 |
|---|
| 2026.01.23 | ₩14,488 | ₩14,719 | ₩14,275 | ₩14,435 | -0.37% | 7.5만 |
|---|
| 2026.01.22 | ₩14,608 | ₩14,688 | ₩14,355 | ₩14,515 | -0.64% | 15.4만 |
|---|
| 2026.01.21 | ₩14,622 | ₩14,928 | ₩14,128 | ₩14,902 | +1.92% | 29.5만 |
|---|
| 2026.01.20 | ₩14,755 | ₩14,954 | ₩14,408 | ₩14,728 | -0.18% | 27.2만 |
|---|
| 2026.01.16 | ₩16,142 | ₩16,316 | ₩15,908 | ₩16,249 | +0.66% | 13.4만 |
|---|
| 2026.01.15 | ₩16,743 | ₩16,761 | ₩16,089 | ₩16,142 | -3.59% | 13.8만 |
|---|
| 2026.01.14 | ₩16,649 | ₩17,074 | ₩16,609 | ₩16,916 | +1.60% | 30.6만 |
|---|
| 2026.01.13 | ₩16,102 | ₩16,356 | ₩15,796 | ₩16,329 | +1.41% | 16.9만 |
|---|
| 2026.01.12 | ₩15,515 | ₩15,794 | ₩15,375 | ₩15,515 | 0.00% | 11.2만 |
|---|
| 2026.01.09 | ₩15,635 | ₩15,956 | ₩15,409 | ₩15,515 | -0.77% | 12.2만 |
|---|
| 2026.01.08 | ₩15,542 | ₩15,809 | ₩15,455 | ₩15,635 | +0.60% | 8.2만 |
|---|
| 2026.01.07 | ₩15,996 | ₩16,182 | ₩15,755 | ₩15,836 | -1.00% | 20.4만 |
|---|
| 2026.01.06 | ₩16,836 | ₩16,876 | ₩15,982 | ₩16,302 | -3.17% | 31.2만 |
|---|
| 2026.01.05 | ₩16,116 | ₩16,689 | ₩15,942 | ₩16,663 | +3.39% | 15.7만 |
|---|
| 2026.01.02 | ₩15,342 | ₩15,834 | ₩15,235 | ₩15,729 | +2.52% | 29.2만 |
|---|
| 2025.12.31 | ₩14,808 | ₩14,808 | ₩14,461 | ₩14,533 | -1.86% | 8.3만 |
|---|
| 2025.12.30 | ₩14,675 | ₩14,928 | ₩14,622 | ₩14,675 | 0.00% | 18.3만 |
|---|
| 2025.12.29 | ₩14,622 | ₩14,795 | ₩14,521 | ₩14,555 | -0.46% | 18.1만 |
|---|
| 2025.12.26 | ₩14,782 | ₩14,782 | ₩14,288 | ₩14,448 | -2.26% | 13.6만 |
|---|
| 2025.12.24 | ₩14,435 | ₩14,495 | ₩14,221 | ₩14,395 | -0.28% | 13.1만 |
|---|
| 2025.12.23 | ₩14,488 | ₩14,808 | ₩14,384 | ₩14,728 | +1.66% | 20.2만 |
|---|
| 2025.12.22 | ₩15,075 | ₩15,329 | ₩14,648 | ₩14,768 | -2.04% | 38.9만 |
|---|
| 2025.12.19 | ₩14,675 | ₩15,038 | ₩14,655 | ₩14,942 | +1.82% | 24.4만 |
|---|
| 2025.12.18 | ₩14,902 | ₩15,128 | ₩13,941 | ₩13,968 | -6.27% | 26.5만 |
|---|
| 2025.12.17 | ₩15,209 | ₩15,555 | ₩14,355 | ₩14,488 | -4.74% | 39만 |
|---|
| 2025.12.16 | ₩15,262 | ₩15,497 | ₩15,128 | ₩15,355 | +0.61% | 19만 |
|---|
| 2025.12.15 | ₩16,049 | ₩16,076 | ₩14,808 | ₩14,982 | -6.65% | 29만 |
|---|
| 2025.12.12 | ₩16,823 | ₩16,943 | ₩15,812 | ₩16,102 | -4.28% | 36.8만 |
|---|
| 2025.12.11 | ₩16,142 | ₩16,529 | ₩15,916 | ₩16,503 | +2.23% | 62.8만 |
|---|
| 2025.12.10 | ₩16,729 | ₩17,637 | ₩16,516 | ₩17,130 | +2.39% | 61.3만 |
|---|
| 2025.12.09 | ₩16,262 | ₩17,837 | ₩16,209 | ₩17,156 | +5.50% | 36.3만 |
|---|
| 2025.12.08 | ₩16,529 | ₩16,665 | ₩16,156 | ₩16,373 | -0.94% | 25.6만 |
|---|
| 2025.12.05 | ₩16,396 | ₩16,796 | ₩15,742 | ₩16,076 | -1.95% | 34만 |
|---|
| 2025.12.04 | ₩17,196 | ₩17,318 | ₩16,609 | ₩17,043 | -0.89% | 63.2만 |
|---|
| 2025.12.03 | ₩17,076 | ₩17,410 | ₩16,876 | ₩17,090 | +0.08% | 65.7만 |
|---|
| 2025.12.02 | ₩14,982 | ₩16,101 | ₩14,835 | ₩15,862 | +5.88% | 118.2만 |
|---|
| 2025.12.01 | ₩19,384 | ₩19,384 | ₩15,868 | ₩15,868 | -18.14% | 10.2만 |
|---|
| 2025.11.28 | ₩21,069 | ₩21,304 | ₩19,811 | ₩20,011 | -5.02% | 1.4만 |
|---|
| 2025.11.26 | ₩20,275 | ₩21,612 | ₩20,210 | ₩20,678 | +1.99% | 3.2만 |
|---|
| 2025.11.25 | ₩21,732 | ₩21,732 | ₩19,344 | ₩20,598 | -5.22% | 4만 |
|---|
| 2025.11.24 | ₩20,265 | ₩22,086 | ₩20,238 | ₩21,972 | +8.43% | 5.3만 |
|---|
| 2025.11.21 | ₩20,732 | ₩21,345 | ₩19,584 | ₩20,186 | -2.63% | 3.2만 |
|---|
| 2025.11.20 | ₩21,345 | ₩22,413 | ₩19,518 | ₩21,287 | -0.27% | 7.4만 |
|---|
| 2025.11.19 | ₩23,293 | ₩23,328 | ₩22,026 | ₩23,000 | -1.26% | 2.6만 |
|---|
| 2025.11.18 | ₩23,827 | ₩24,067 | ₩22,212 | ₩23,747 | -0.34% | 4.9만 |
|---|
| 2025.11.17 | ₩26,962 | ₩27,655 | ₩22,759 | ₩23,408 | -13.18% | 5.6만 |
|---|
| 2025.11.14 | ₩29,683 | ₩29,683 | ₩26,028 | ₩26,615 | -10.34% | 5.3만 |
|---|
| 2025.11.13 | ₩32,566 | ₩33,085 | ₩29,670 | ₩30,270 | -7.05% | 1.8만 |
|---|
| 2025.11.12 | ₩34,673 | ₩34,686 | ₩32,127 | ₩32,536 | -6.16% | 1.1만 |
|---|
| 2025.11.11 | ₩31,644 | ₩35,669 | ₩29,875 | ₩34,686 | +9.61% | 3.6만 |
|---|
| 2025.11.10 | ₩30,937 | ₩35,900 | ₩30,617 | ₩32,174 | +4.00% | 5.2만 |
|---|
| 2025.11.07 | ₩28,389 | ₩32,271 | ₩26,642 | ₩30,017 | +5.73% | 7.9만 |
|---|
| 2025.11.06 | ₩30,711 | ₩30,711 | ₩28,082 | ₩28,483 | -7.25% | 1.7만 |
|---|
| 2025.11.05 | ₩30,604 | ₩31,591 | ₩30,377 | ₩30,831 | +0.74% | 1.9만 |
|---|
| 2025.11.04 | ₩30,684 | ₩30,915 | ₩28,189 | ₩29,430 | -4.09% | 3.9만 |
|---|
| 2025.11.03 | ₩31,751 | ₩31,844 | ₩29,350 | ₩31,217 | -1.68% | 3만 |
|---|
| 2025.10.31 | ₩33,085 | ₩33,633 | ₩31,911 | ₩32,451 | -1.92% | 1.5만 |
|---|
| 2025.10.30 | ₩32,885 | ₩32,885 | ₩31,378 | ₩32,245 | -1.95% | 2.4만 |
|---|
| 2025.10.29 | ₩35,700 | ₩36,020 | ₩33,119 | ₩34,526 | -3.29% | 2.4만 |
|---|
| 2025.10.28 | ₩36,087 | ₩37,981 | ₩35,313 | ₩35,580 | -1.40% | 2.2만 |
|---|
| 2025.10.27 | ₩39,089 | ₩41,823 | ₩38,422 | ₩38,422 | -1.71% | 3.3만 |
|---|
| 2025.10.24 | ₩38,161 | ₩38,702 | ₩36,074 | ₩37,501 | -1.73% | 2.7만 |
|---|
| 2025.10.23 | ₩31,364 | ₩39,716 | ₩31,306 | ₩38,515 | +22.80% | 7만 |
|---|
| 2025.10.22 | ₩34,526 | ₩34,846 | ₩30,513 | ₩31,217 | -9.58% | 3.9만 |
|---|
| 2025.10.21 | ₩33,979 | ₩38,688 | ₩32,685 | ₩36,020 | +6.01% | 3.7만 |
|---|
| 2025.10.20 | ₩34,179 | ₩34,819 | ₩33,232 | ₩34,219 | +0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩30,164 | ₩32,552 | ₩29,070 | ₩30,564 | +1.33% | 5.1만 |
|---|
| 2025.10.16 | ₩36,154 | ₩36,434 | ₩31,711 | ₩32,285 | -10.70% | 3.1만 |
|---|
| 2025.10.15 | ₩34,152 | ₩35,228 | ₩34,107 | ₩35,086 | +2.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,020 | ₩35,887 | ₩32,818 | ₩35,647 | +1.79% | 4만 |
|---|
| 2025.10.13 | ₩37,955 | ₩40,449 | ₩37,354 | ₩37,354 | -1.58% | 3.7만 |
|---|
| 2025.10.10 | ₩46,059 | ₩48,027 | ₩36,878 | ₩37,354 | -18.90% | 5.1만 |
|---|