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 | ₩15,167 | ₩15,288 | ₩15,020 | ₩15,087 | -0.53% | 61만 |
| 2026.10.08 | ₩15,341 | ₩15,448 | ₩14,351 | ₩14,806 | -3.49% | 67.7만 |
| 2026.10.07 | ₩15,863 | ₩16,018 | ₩15,742 | ₩15,809 | -0.34% | 22.7만 |
| 2026.10.06 | ₩16,585 | ₩16,739 | ₩16,424 | ₩16,572 | -0.08% | 46만 |
| 2026.10.05 | ₩16,719 | ₩16,746 | ₩16,210 | ₩16,491 | -1.36% | 37.4만 |
| 2026.10.02 | ₩17,040 | ₩17,179 | ₩15,716 | ₩16,077 | -5.65% | 66.6만 |
| 2026.10.01 | ₩16,866 | ₩17,214 | ₩16,799 | ₩17,120 | +1.51% | 114.4만 |
| 2026.09.30 | ₩17,428 | ₩17,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,853 |
| -3.30% |
| 109.1만 |
| 2026.09.29 | ₩18,137 | ₩18,137 | ₩17,200 | ₩17,334 | -4.42% | 57.3만 |
|---|
| 2026.09.28 | ₩17,401 | ₩18,337 | ₩16,679 | ₩17,896 | +2.84% | 114.4만 |
|---|
| 2026.09.25 | ₩16,652 | ₩16,746 | ₩16,224 | ₩16,478 | -1.04% | 69.6만 |
|---|
| 2026.09.24 | ₩14,713 | ₩16,023 | ₩14,659 | ₩15,756 | +7.09% | 101.1만 |
|---|
| 2026.09.23 | ₩15,060 | ₩15,114 | ₩14,325 | ₩14,552 | -3.37% | 41.9만 |
|---|
| 2026.09.22 | ₩15,381 | ₩15,582 | ₩15,114 | ₩15,408 | +0.17% | 50.4만 |
|---|
| 2026.09.21 | ₩15,435 | ₩15,689 | ₩15,114 | ₩15,421 | -0.09% | 71.7만 |
|---|
| 2026.09.18 | ₩14,044 | ₩14,699 | ₩14,017 | ₩14,659 | +4.38% | 93.9만 |
|---|
| 2026.09.17 | ₩13,295 | ₩13,549 | ₩13,201 | ₩13,428 | +1.01% | 38.3만 |
|---|
| 2026.09.16 | ₩12,760 | ₩12,987 | ₩12,593 | ₩12,920 | +1.26% | 42.9만 |
|---|
| 2026.09.15 | ₩13,629 | ₩13,629 | ₩12,800 | ₩13,134 | -3.63% | 43.3만 |
|---|
| 2026.09.14 | ₩13,455 | ₩13,947 | ₩13,415 | ₩13,897 | +3.28% | 65만 |
|---|
| 2026.09.11 | ₩13,803 | ₩14,445 | ₩13,642 | ₩13,736 | -0.48% | 31.2만 |
|---|
| 2026.09.10 | ₩13,830 | ₩13,907 | ₩13,629 | ₩13,790 | -0.29% | 33.5만 |
|---|
| 2026.09.09 | ₩14,472 | ₩14,505 | ₩14,017 | ₩14,084 | -2.68% | 60.8만 |
|---|
| 2026.09.08 | ₩14,793 | ₩15,161 | ₩14,592 | ₩14,926 | +0.90% | 71만 |
|---|
| 2026.09.04 | ₩13,763 | ₩13,910 | ₩13,602 | ₩13,910 | +1.07% | 24.4만 |
|---|
| 2026.09.03 | ₩13,560 | ₩14,097 | ₩13,502 | ₩14,084 | +3.87% | 40.9만 |
|---|
| 2026.09.02 | ₩13,081 | ₩13,288 | ₩13,054 | ₩13,161 | +0.61% | 11.9만 |
|---|
| 2026.09.01 | ₩13,522 | ₩13,610 | ₩13,121 | ₩13,322 | -1.48% | 14.6만 |
|---|
| 2026.08.31 | ₩13,362 | ₩13,629 | ₩13,241 | ₩13,535 | +1.30% | 36만 |
|---|
| 2026.08.28 | ₩13,830 | ₩14,084 | ₩13,362 | ₩13,522 | -2.22% | 37.7만 |
|---|
| 2026.08.27 | ₩14,017 | ₩14,231 | ₩13,870 | ₩14,097 | +0.57% | 25.4만 |
|---|
| 2026.08.26 | ₩13,335 | ₩13,479 | ₩13,121 | ₩13,415 | +0.60% | 23.5만 |
|---|
| 2026.08.25 | ₩13,576 | ₩13,756 | ₩13,469 | ₩13,576 | 0.00% | 39.9만 |
|---|
| 2026.08.24 | ₩13,897 | ₩14,002 | ₩13,549 | ₩13,736 | -1.15% | 39.8만 |
|---|
| 2026.08.21 | ₩13,455 | ₩13,877 | ₩13,388 | ₩13,830 | +2.78% | 102.8만 |
|---|
| 2026.08.20 | ₩12,586 | ₩12,894 | ₩12,479 | ₩12,666 | +0.64% | 52.1만 |
|---|
| 2026.08.19 | ₩11,583 | ₩12,050 | ₩11,462 | ₩12,024 | +3.81% | 58.8만 |
|---|
| 2026.08.18 | ₩11,168 | ₩11,335 | ₩11,131 | ₩11,288 | +1.08% | 20.1만 |
|---|
| 2026.08.17 | ₩11,275 | ₩11,355 | ₩11,195 | ₩11,275 | 0.00% | 26.2만 |
|---|
| 2026.08.14 | ₩10,459 | ₩10,700 | ₩10,392 | ₩10,673 | +2.05% | 32.7만 |
|---|
| 2026.08.13 | ₩10,379 | ₩10,511 | ₩10,285 | ₩10,473 | +0.90% | 16.1만 |
|---|
| 2026.08.12 | ₩10,433 | ₩10,473 | ₩10,305 | ₩10,379 | -0.51% | 25.9만 |
|---|
| 2026.08.11 | ₩10,259 | ₩10,299 | ₩10,085 | ₩10,218 | -0.39% | 59.6만 |
|---|
| 2026.08.10 | ₩9,831 | ₩9,884 | ₩9,724 | ₩9,817 | -0.14% | 36.8만 |
|---|
| 2026.08.07 | ₩9,837 | ₩9,844 | ₩9,683 | ₩9,710 | -1.29% | 21.8만 |
|---|
| 2026.08.06 | ₩9,617 | ₩9,869 | ₩9,603 | ₩9,724 | +1.11% | 21만 |
|---|
| 2026.08.05 | ₩9,657 | ₩9,791 | ₩9,550 | ₩9,690 | +0.35% | 12.9만 |
|---|
| 2026.08.04 | ₩9,697 | ₩9,791 | ₩9,657 | ₩9,737 | +0.41% | 13.8만 |
|---|
| 2026.08.03 | ₩9,750 | ₩9,844 | ₩9,710 | ₩9,744 | -0.07% | 34.4만 |
|---|
| 2026.07.31 | ₩9,791 | ₩9,831 | ₩9,523 | ₩9,670 | -1.23% | 30.4만 |
|---|
| 2026.07.30 | ₩10,018 | ₩10,105 | ₩9,964 | ₩10,085 | +0.67% | 20.2만 |
|---|
| 2026.07.29 | ₩9,857 | ₩9,978 | ₩9,750 | ₩9,750 | -1.09% | 44.9만 |
|---|
| 2026.07.28 | ₩9,844 | ₩9,958 | ₩9,724 | ₩9,938 | +0.95% | 47.8만 |
|---|
| 2026.07.27 | ₩10,352 | ₩10,446 | ₩10,111 | ₩10,245 | -1.03% | 63만 |
|---|
| 2026.07.24 | ₩9,898 | ₩9,951 | ₩9,817 | ₩9,911 | +0.14% | 25.6만 |
|---|
| 2026.07.23 | ₩10,045 | ₩10,125 | ₩9,991 | ₩10,031 | -0.13% | 24.3만 |
|---|
| 2026.07.22 | ₩10,232 | ₩10,392 | ₩10,192 | ₩10,259 | +0.26% | 35.8만 |
|---|
| 2026.07.21 | ₩10,352 | ₩10,379 | ₩10,205 | ₩10,245 | -1.03% | 27.1만 |
|---|
| 2026.07.20 | ₩10,031 | ₩10,232 | ₩9,871 | ₩10,165 | +1.33% | 30.8만 |
|---|
| 2026.07.17 | ₩9,523 | ₩9,831 | ₩9,496 | ₩9,804 | +2.95% | 22만 |
|---|
| 2026.07.16 | ₩10,058 | ₩10,085 | ₩9,924 | ₩9,951 | -1.06% | 16.1만 |
|---|
| 2026.07.15 | ₩10,192 | ₩10,245 | ₩10,018 | ₩10,111 | -0.79% | 30.3만 |
|---|
| 2026.07.14 | ₩9,857 | ₩9,938 | ₩9,737 | ₩9,844 | -0.14% | 26.6만 |
|---|
| 2026.07.13 | ₩9,363 | ₩9,476 | ₩9,242 | ₩9,376 | +0.14% | 16만 |
|---|
| 2026.07.10 | ₩9,443 | ₩9,510 | ₩9,322 | ₩9,403 | -0.42% | 9만 |
|---|
| 2026.07.09 | ₩9,175 | ₩9,269 | ₩9,108 | ₩9,219 | +0.48% | 7.5만 |
|---|
| 2026.07.08 | ₩9,001 | ₩9,122 | ₩8,921 | ₩9,082 | +0.89% | 10.6만 |
|---|
| 2026.07.07 | ₩9,363 | ₩9,550 | ₩9,282 | ₩9,403 | +0.43% | 10.5만 |
|---|
| 2026.07.06 | ₩9,215 | ₩9,563 | ₩9,215 | ₩9,510 | +3.19% | 21.1만 |
|---|
| 2026.07.02 | ₩9,242 | ₩9,403 | ₩9,162 | ₩9,202 | -0.43% | 17.7만 |
|---|
| 2026.07.01 | ₩8,614 | ₩8,854 | ₩8,548 | ₩8,747 | +1.55% | 15만 |
|---|
| 2026.06.30 | ₩8,493 | ₩8,680 | ₩8,440 | ₩8,560 | +0.79% | 17.3만 |
|---|
| 2026.06.29 | ₩8,654 | ₩8,894 | ₩8,527 | ₩8,868 | +2.47% | 26.6만 |
|---|
| 2026.06.26 | ₩8,426 | ₩8,761 | ₩8,426 | ₩8,720 | +3.49% | 14.2만 |
|---|
| 2026.06.25 | ₩8,814 | ₩8,814 | ₩8,359 | ₩8,493 | -3.64% | 19.6만 |
|---|
| 2026.06.24 | ₩8,934 | ₩8,948 | ₩8,440 | ₩8,573 | -4.04% | 27.4만 |
|---|
| 2026.06.23 | ₩8,975 | ₩9,095 | ₩8,941 | ₩8,988 | +0.15% | 11.3만 |
|---|
| 2026.06.22 | ₩9,617 | ₩9,657 | ₩9,363 | ₩9,376 | -2.50% | 7.5만 |
|---|
| 2026.06.18 | ₩9,603 | ₩9,603 | ₩9,229 | ₩9,403 | -2.09% | 16.6만 |
|---|
| 2026.06.17 | ₩9,697 | ₩9,898 | ₩9,496 | ₩9,539 | -1.63% | 28.2만 |
|---|
| 2026.06.16 | ₩9,844 | ₩9,871 | ₩9,630 | ₩9,817 | -0.27% | 7.4만 |
|---|
| 2026.06.15 | ₩10,085 | ₩10,178 | ₩9,927 | ₩9,964 | -1.19% | 28.2만 |
|---|
| 2026.06.12 | ₩9,349 | ₩9,496 | ₩9,229 | ₩9,322 | -0.29% | 17.8만 |
|---|
| 2026.06.11 | ₩9,202 | ₩9,469 | ₩9,108 | ₩9,416 | +2.33% | 24.9만 |
|---|
| 2026.06.10 | ₩9,189 | ₩9,361 | ₩9,015 | ₩9,042 | -1.60% | 12.6만 |
|---|
| 2026.06.09 | ₩9,389 | ₩9,443 | ₩9,055 | ₩9,322 | -0.71% | 19만 |
|---|
| 2026.06.08 | ₩9,483 | ₩9,629 | ₩9,417 | ₩9,563 | +0.85% | 29.7만 |
|---|
| 2026.06.05 | ₩9,042 | ₩9,088 | ₩8,493 | ₩8,680 | -3.99% | 107.1만 |
|---|
| 2026.06.04 | ₩9,496 | ₩9,630 | ₩9,449 | ₩9,576 | +0.85% | 40.5만 |
|---|
| 2026.06.03 | ₩10,111 | ₩10,130 | ₩9,710 | ₩9,724 | -3.84% | 32.6만 |
|---|
| 2026.06.02 | ₩10,513 | ₩10,513 | ₩9,964 | ₩10,111 | -3.82% | 45.5만 |
|---|
| 2026.06.01 | ₩10,620 | ₩10,780 | ₩10,473 | ₩10,767 | +1.39% | 37.5만 |
|---|
| 2026.05.29 | ₩10,513 | ₩10,840 | ₩10,433 | ₩10,673 | +1.53% | 39.7만 |
|---|
| 2026.05.28 | ₩10,553 | ₩10,767 | ₩10,446 | ₩10,673 | +1.14% | 39.7만 |
|---|
| 2026.05.27 | ₩11,088 | ₩11,235 | ₩10,930 | ₩11,061 | -0.24% | 18.6만 |
|---|
| 2026.05.26 | ₩11,302 | ₩11,489 | ₩11,101 | ₩11,155 | -1.30% | 17.1만 |
|---|
| 2026.05.22 | ₩11,837 | ₩11,837 | ₩11,141 | ₩11,222 | -5.20% | 16.8만 |
|---|
| 2026.05.21 | ₩11,396 | ₩11,670 | ₩11,315 | ₩11,636 | +2.11% | 12.8만 |
|---|
| 2026.05.20 | ₩11,315 | ₩11,503 | ₩11,263 | ₩11,462 | +1.30% | 16.8만 |
|---|
| 2026.05.19 | ₩11,302 | ₩11,409 | ₩11,208 | ₩11,235 | -0.59% | 18.5만 |
|---|
| 2026.05.18 | ₩11,302 | ₩11,309 | ₩11,034 | ₩11,288 | -0.12% | 27.3만 |
|---|
| 2026.05.15 | ₩12,171 | ₩12,171 | ₩11,810 | ₩11,957 | -1.76% | 25.5만 |
|---|
| 2026.05.14 | ₩12,238 | ₩12,800 | ₩12,185 | ₩12,613 | +3.06% | 28.3만 |
|---|
| 2026.05.13 | ₩12,278 | ₩12,278 | ₩11,931 | ₩12,091 | -1.53% | 29.1만 |
|---|
| 2026.05.12 | ₩12,225 | ₩12,278 | ₩12,024 | ₩12,278 | +0.44% | 21.4만 |
|---|
| 2026.05.11 | ₩12,519 | ₩12,693 | ₩12,345 | ₩12,693 | +1.39% | 42.9만 |
|---|
| 2026.05.08 | ₩11,757 | ₩12,487 | ₩11,730 | ₩12,345 | +5.01% | 27.2만 |
|---|
| 2026.05.07 | ₩11,917 | ₩11,931 | ₩11,656 | ₩11,770 | -1.23% | 19.6만 |
|---|
| 2026.05.06 | ₩11,931 | ₩11,984 | ₩11,730 | ₩11,917 | -0.11% | 29만 |
|---|
| 2026.05.05 | ₩11,556 | ₩11,610 | ₩11,462 | ₩11,543 | -0.12% | 28.2만 |
|---|
| 2026.05.04 | ₩11,181 | ₩11,329 | ₩11,103 | ₩11,155 | -0.24% | 16.9만 |
|---|
| 2026.05.01 | ₩10,954 | ₩11,048 | ₩10,874 | ₩10,887 | -0.61% | 20.4만 |
|---|
| 2026.04.30 | ₩10,794 | ₩10,877 | ₩10,780 | ₩10,860 | +0.62% | 8.2만 |
|---|
| 2026.04.29 | ₩10,967 | ₩11,008 | ₩10,580 | ₩10,713 | -2.32% | 14.8만 |
|---|
| 2026.04.28 | ₩10,954 | ₩11,008 | ₩10,851 | ₩11,008 | +0.49% | 5.2만 |
|---|
| 2026.04.27 | ₩11,074 | ₩11,115 | ₩10,893 | ₩10,941 | -1.21% | 17.9만 |
|---|
| 2026.04.24 | ₩11,128 | ₩11,181 | ₩11,048 | ₩11,181 | +0.48% | 7.1만 |
|---|
| 2026.04.23 | ₩11,021 | ₩11,168 | ₩10,901 | ₩11,008 | -0.12% | 13.4만 |
|---|
| 2026.04.22 | ₩11,342 | ₩11,355 | ₩11,115 | ₩11,208 | -1.18% | 20.5만 |
|---|
| 2026.04.21 | ₩11,128 | ₩11,248 | ₩10,981 | ₩10,994 | -1.20% | 22.8만 |
|---|
| 2026.04.20 | ₩11,008 | ₩11,115 | ₩10,887 | ₩11,101 | +0.85% | 18.8만 |
|---|
| 2026.04.17 | ₩11,569 | ₩11,757 | ₩11,449 | ₩11,503 | -0.58% | 24.8만 |
|---|
| 2026.04.16 | ₩11,208 | ₩11,489 | ₩10,874 | ₩11,489 | +2.51% | 23.2만 |
|---|
| 2026.04.15 | ₩10,887 | ₩11,163 | ₩10,827 | ₩11,101 | +1.97% | 29.9만 |
|---|
| 2026.04.14 | ₩10,860 | ₩11,058 | ₩10,633 | ₩10,687 | -1.60% | 29.1만 |
|---|
| 2026.04.13 | ₩10,446 | ₩10,740 | ₩10,379 | ₩10,740 | +2.82% | 26.1만 |
|---|
| 2026.04.10 | ₩10,713 | ₩10,901 | ₩10,680 | ₩10,887 | +1.62% | 17.1만 |
|---|
| 2026.04.09 | ₩10,379 | ₩10,739 | ₩10,299 | ₩10,700 | +3.09% | 18.8만 |
|---|
| 2026.04.08 | ₩10,954 | ₩10,954 | ₩10,630 | ₩10,673 | -2.56% | 9.9만 |
|---|
| 2026.04.07 | ₩10,299 | ₩10,392 | ₩10,186 | ₩10,366 | +0.65% | 12.1만 |
|---|
| 2026.04.06 | ₩10,740 | ₩10,807 | ₩10,633 | ₩10,660 | -0.75% | 12.4만 |
|---|
| 2026.04.02 | ₩10,085 | ₩10,299 | ₩10,025 | ₩10,232 | +1.46% | 12.7만 |
|---|
| 2026.04.01 | ₩10,727 | ₩10,860 | ₩10,566 | ₩10,727 | 0.00% | 7.7만 |
|---|
| 2026.03.31 | ₩10,299 | ₩10,566 | ₩10,225 | ₩10,392 | +0.91% | 16.9만 |
|---|
| 2026.03.30 | ₩10,540 | ₩10,553 | ₩10,165 | ₩10,218 | -3.05% | 19.3만 |
|---|
| 2026.03.27 | ₩10,245 | ₩10,313 | ₩10,085 | ₩10,125 | -1.17% | 8.4만 |
|---|
| 2026.03.26 | ₩10,660 | ₩10,740 | ₩10,459 | ₩10,486 | -1.63% | 12.1만 |
|---|
| 2026.03.25 | ₩11,222 | ₩11,288 | ₩11,061 | ₩11,115 | -0.95% | 14.9만 |
|---|
| 2026.03.24 | ₩10,927 | ₩10,927 | ₩10,740 | ₩10,740 | -1.71% | 16.4만 |
|---|
| 2026.03.23 | ₩10,753 | ₩11,008 | ₩10,687 | ₩10,834 | +0.75% | 24.8만 |
|---|
| 2026.03.20 | ₩10,807 | ₩10,807 | ₩10,647 | ₩10,753 | -0.50% | 28.3만 |
|---|
| 2026.03.19 | ₩10,647 | ₩10,807 | ₩10,565 | ₩10,753 | +1.01% | 14.5만 |
|---|
| 2026.03.18 | ₩11,168 | ₩11,203 | ₩10,820 | ₩10,914 | -2.28% | 28.7만 |
|---|
| 2026.03.17 | ₩11,569 | ₩11,797 | ₩11,556 | ₩11,676 | +0.92% | 22.8만 |
|---|
| 2026.03.16 | ₩11,556 | ₩11,849 | ₩11,436 | ₩11,824 | +2.31% | 26.2만 |
|---|
| 2026.03.13 | ₩11,315 | ₩11,396 | ₩10,820 | ₩10,847 | -4.14% | 15만 |
|---|
| 2026.03.12 | ₩10,727 | ₩10,780 | ₩10,580 | ₩10,727 | 0.00% | 10.4만 |
|---|
| 2026.03.11 | ₩10,767 | ₩10,885 | ₩10,660 | ₩10,820 | +0.50% | 31.6만 |
|---|
| 2026.03.10 | ₩10,767 | ₩10,927 | ₩10,549 | ₩10,673 | -0.87% | 16.9만 |
|---|
| 2026.03.09 | ₩10,580 | ₩10,780 | ₩10,499 | ₩10,687 | +1.01% | 17.4만 |
|---|
| 2026.03.06 | ₩10,606 | ₩10,606 | ₩10,319 | ₩10,433 | -1.64% | 38.2만 |
|---|
| 2026.03.05 | ₩11,128 | ₩11,212 | ₩10,794 | ₩11,048 | -0.72% | 14.3만 |
|---|
| 2026.03.04 | ₩10,941 | ₩11,409 | ₩10,914 | ₩11,288 | +3.18% | 22.1만 |
|---|
| 2026.03.03 | ₩10,325 | ₩10,590 | ₩10,218 | ₩10,433 | +1.04% | 11.8만 |
|---|
| 2026.03.02 | ₩10,299 | ₩11,048 | ₩10,275 | ₩10,740 | +4.29% | 19.5만 |
|---|
| 2026.02.27 | ₩10,499 | ₩10,526 | ₩10,285 | ₩10,312 | -1.78% | 22만 |
|---|
| 2026.02.26 | ₩10,988 | ₩11,034 | ₩10,526 | ₩10,820 | -1.52% | 20.9만 |
|---|
| 2026.02.25 | ₩10,687 | ₩11,302 | ₩10,647 | ₩11,235 | +5.13% | 45.4만 |
|---|
| 2026.02.24 | ₩9,630 | ₩9,831 | ₩9,576 | ₩9,804 | +1.81% | 20.7만 |
|---|
| 2026.02.23 | ₩10,071 | ₩10,110 | ₩9,748 | ₩9,857 | -2.12% | 35.7만 |
|---|
| 2026.02.20 | ₩10,192 | ₩10,633 | ₩10,192 | ₩10,593 | +3.94% | 14.8만 |
|---|
| 2026.02.19 | ₩10,031 | ₩10,150 | ₩9,924 | ₩10,138 | +1.07% | 23.2만 |
|---|
| 2026.02.18 | ₩10,325 | ₩10,578 | ₩10,125 | ₩10,165 | -1.55% | 103.5만 |
|---|
| 2026.02.17 | ₩10,526 | ₩10,625 | ₩10,312 | ₩10,513 | -0.13% | 23.3만 |
|---|
| 2026.02.13 | ₩10,071 | ₩10,578 | ₩10,031 | ₩10,459 | +3.85% | 17.1만 |
|---|
| 2026.02.12 | ₩10,138 | ₩10,165 | ₩9,712 | ₩9,791 | -3.43% | 29.3만 |
|---|
| 2026.02.11 | ₩10,018 | ₩10,058 | ₩9,690 | ₩9,902 | -1.16% | 27.4만 |
|---|
| 2026.02.10 | ₩10,259 | ₩10,272 | ₩10,058 | ₩10,165 | -0.91% | 16.4만 |
|---|
| 2026.02.09 | ₩10,192 | ₩10,707 | ₩10,120 | ₩10,593 | +3.94% | 27만 |
|---|
| 2026.02.06 | ₩9,964 | ₩10,700 | ₩9,964 | ₩10,553 | +5.91% | 37.6만 |
|---|
| 2026.02.05 | ₩10,593 | ₩10,753 | ₩9,369 | ₩9,476 | -10.54% | 43.2만 |
|---|
| 2026.02.04 | ₩11,168 | ₩11,223 | ₩10,727 | ₩11,088 | -0.72% | 20.7만 |
|---|
| 2026.02.03 | ₩11,543 | ₩11,672 | ₩10,780 | ₩11,623 | +0.70% | 35.5만 |
|---|
| 2026.02.02 | ₩11,543 | ₩11,937 | ₩11,529 | ₩11,583 | +0.35% | 36.7만 |
|---|
| 2026.01.30 | ₩12,706 | ₩13,054 | ₩12,465 | ₩12,773 | +0.53% | 30.7만 |
|---|
| 2026.01.29 | ₩13,696 | ₩13,711 | ₩12,853 | ₩13,161 | -3.91% | 34.6만 |
|---|
| 2026.01.28 | ₩14,057 | ₩14,137 | ₩13,905 | ₩14,071 | +0.10% | 12.6만 |
|---|
| 2026.01.27 | ₩14,244 | ₩14,458 | ₩14,071 | ₩14,378 | +0.94% | 9.3만 |
|---|
| 2026.01.26 | ₩14,084 | ₩14,378 | ₩14,016 | ₩14,137 | +0.38% | 14.7만 |
|---|
| 2026.01.23 | ₩14,525 | ₩14,757 | ₩14,311 | ₩14,472 | -0.37% | 7.5만 |
|---|
| 2026.01.22 | ₩14,646 | ₩14,726 | ₩14,392 | ₩14,552 | -0.64% | 15.4만 |
|---|
| 2026.01.21 | ₩14,659 | ₩14,967 | ₩14,164 | ₩14,940 | +1.92% | 29.5만 |
|---|
| 2026.01.20 | ₩14,793 | ₩14,992 | ₩14,445 | ₩14,766 | -0.18% | 27.2만 |
|---|
| 2026.01.16 | ₩16,184 | ₩16,358 | ₩15,948 | ₩16,291 | +0.66% | 13.4만 |
|---|
| 2026.01.15 | ₩16,786 | ₩16,804 | ₩16,130 | ₩16,184 | -3.59% | 13.8만 |
|---|
| 2026.01.14 | ₩16,692 | ₩17,117 | ₩16,652 | ₩16,960 | +1.60% | 30.6만 |
|---|
| 2026.01.13 | ₩16,144 | ₩16,398 | ₩15,836 | ₩16,371 | +1.41% | 16.9만 |
|---|
| 2026.01.12 | ₩15,555 | ₩15,835 | ₩15,415 | ₩15,555 | 0.00% | 11.2만 |
|---|
| 2026.01.09 | ₩15,676 | ₩15,997 | ₩15,448 | ₩15,555 | -0.77% | 12.2만 |
|---|
| 2026.01.08 | ₩15,582 | ₩15,849 | ₩15,495 | ₩15,676 | +0.60% | 8.2만 |
|---|
| 2026.01.07 | ₩16,037 | ₩16,224 | ₩15,796 | ₩15,876 | -1.00% | 20.4만 |
|---|
| 2026.01.06 | ₩16,879 | ₩16,919 | ₩16,023 | ₩16,344 | -3.17% | 31.2만 |
|---|
| 2026.01.05 | ₩16,157 | ₩16,732 | ₩15,983 | ₩16,705 | +3.39% | 15.7만 |
|---|
| 2026.01.02 | ₩15,381 | ₩15,875 | ₩15,274 | ₩15,769 | +2.52% | 29.2만 |
|---|
| 2025.12.31 | ₩14,846 | ₩14,846 | ₩14,499 | ₩14,571 | -1.86% | 8.3만 |
|---|
| 2025.12.30 | ₩14,713 | ₩14,967 | ₩14,659 | ₩14,713 | 0.00% | 18.3만 |
|---|
| 2025.12.29 | ₩14,659 | ₩14,833 | ₩14,559 | ₩14,592 | -0.46% | 18.1만 |
|---|
| 2025.12.26 | ₩14,819 | ₩14,819 | ₩14,325 | ₩14,485 | -2.26% | 13.6만 |
|---|
| 2025.12.24 | ₩14,472 | ₩14,532 | ₩14,258 | ₩14,432 | -0.28% | 13.1만 |
|---|
| 2025.12.23 | ₩14,525 | ₩14,846 | ₩14,421 | ₩14,766 | +1.66% | 20.2만 |
|---|
| 2025.12.22 | ₩15,114 | ₩15,368 | ₩14,686 | ₩14,806 | -2.04% | 38.9만 |
|---|
| 2025.12.19 | ₩14,713 | ₩15,076 | ₩14,692 | ₩14,980 | +1.82% | 24.4만 |
|---|
| 2025.12.18 | ₩14,940 | ₩15,167 | ₩13,977 | ₩14,004 | -6.27% | 26.5만 |
|---|
| 2025.12.17 | ₩15,247 | ₩15,595 | ₩14,392 | ₩14,525 | -4.74% | 39만 |
|---|
| 2025.12.16 | ₩15,301 | ₩15,536 | ₩15,167 | ₩15,395 | +0.61% | 19만 |
|---|
| 2025.12.15 | ₩16,090 | ₩16,117 | ₩14,846 | ₩15,020 | -6.65% | 29만 |
|---|
| 2025.12.12 | ₩16,866 | ₩16,986 | ₩15,852 | ₩16,144 | -4.28% | 36.8만 |
|---|
| 2025.12.11 | ₩16,184 | ₩16,572 | ₩15,956 | ₩16,545 | +2.23% | 62.8만 |
|---|
| 2025.12.10 | ₩16,772 | ₩17,682 | ₩16,558 | ₩17,174 | +2.39% | 61.3만 |
|---|
| 2025.12.09 | ₩16,304 | ₩17,882 | ₩16,251 | ₩17,200 | +5.50% | 36.3만 |
|---|
| 2025.12.08 | ₩16,572 | ₩16,708 | ₩16,197 | ₩16,415 | -0.94% | 25.6만 |
|---|
| 2025.12.05 | ₩16,438 | ₩16,839 | ₩15,783 | ₩16,117 | -1.95% | 34만 |
|---|
| 2025.12.04 | ₩17,240 | ₩17,362 | ₩16,652 | ₩17,087 | -0.89% | 63.2만 |
|---|
| 2025.12.03 | ₩17,120 | ₩17,454 | ₩16,919 | ₩17,133 | +0.08% | 65.7만 |
|---|
| 2025.12.02 | ₩15,020 | ₩16,142 | ₩14,873 | ₩15,903 | +5.88% | 118.2만 |
|---|
| 2025.12.01 | ₩19,434 | ₩19,434 | ₩15,908 | ₩15,908 | -18.14% | 10.2만 |
|---|
| 2025.11.28 | ₩21,123 | ₩21,359 | ₩19,862 | ₩20,063 | -5.02% | 1.4만 |
|---|
| 2025.11.26 | ₩20,327 | ₩21,668 | ₩20,262 | ₩20,731 | +1.99% | 3.2만 |
|---|
| 2025.11.25 | ₩21,788 | ₩21,788 | ₩19,394 | ₩20,651 | -5.22% | 4만 |
|---|
| 2025.11.24 | ₩20,317 | ₩22,142 | ₩20,290 | ₩22,029 | +8.43% | 5.3만 |
|---|
| 2025.11.21 | ₩20,785 | ₩21,400 | ₩19,635 | ₩20,238 | -2.63% | 3.2만 |
|---|
| 2025.11.20 | ₩21,400 | ₩22,470 | ₩19,568 | ₩21,341 | -0.27% | 7.4만 |
|---|
| 2025.11.19 | ₩23,353 | ₩23,388 | ₩22,082 | ₩23,058 | -1.26% | 2.6만 |
|---|
| 2025.11.18 | ₩23,888 | ₩24,129 | ₩22,269 | ₩23,807 | -0.34% | 4.9만 |
|---|
| 2025.11.17 | ₩27,031 | ₩27,726 | ₩22,818 | ₩23,468 | -13.18% | 5.6만 |
|---|
| 2025.11.14 | ₩29,759 | ₩29,759 | ₩26,095 | ₩26,683 | -10.34% | 5.3만 |
|---|
| 2025.11.13 | ₩32,650 | ₩33,170 | ₩29,746 | ₩30,348 | -7.05% | 1.8만 |
|---|
| 2025.11.12 | ₩34,762 | ₩34,775 | ₩32,210 | ₩32,619 | -6.16% | 1.1만 |
|---|
| 2025.11.11 | ₩31,725 | ₩35,761 | ₩29,952 | ₩34,775 | +9.61% | 3.6만 |
|---|
| 2025.11.10 | ₩31,017 | ₩35,992 | ₩30,696 | ₩32,256 | +4.00% | 5.2만 |
|---|
| 2025.11.07 | ₩28,462 | ₩32,354 | ₩26,710 | ₩30,094 | +5.73% | 7.9만 |
|---|
| 2025.11.06 | ₩30,789 | ₩30,789 | ₩28,154 | ₩28,556 | -7.25% | 1.7만 |
|---|
| 2025.11.05 | ₩30,682 | ₩31,672 | ₩30,455 | ₩30,910 | +0.74% | 1.9만 |
|---|
| 2025.11.04 | ₩30,763 | ₩30,994 | ₩28,261 | ₩29,505 | -4.09% | 3.9만 |
|---|
| 2025.11.03 | ₩31,832 | ₩31,926 | ₩29,425 | ₩31,297 | -1.68% | 3만 |
|---|
| 2025.10.31 | ₩33,170 | ₩33,720 | ₩31,993 | ₩32,535 | -1.92% | 1.5만 |
|---|
| 2025.10.30 | ₩32,969 | ₩32,969 | ₩31,458 | ₩32,327 | -1.95% | 2.4만 |
|---|
| 2025.10.29 | ₩35,792 | ₩36,113 | ₩33,203 | ₩34,614 | -3.29% | 2.4만 |
|---|
| 2025.10.28 | ₩36,179 | ₩38,079 | ₩35,404 | ₩35,671 | -1.40% | 2.2만 |
|---|
| 2025.10.27 | ₩39,189 | ₩41,931 | ₩38,520 | ₩38,520 | -1.71% | 3.3만 |
|---|
| 2025.10.24 | ₩38,259 | ₩38,801 | ₩36,166 | ₩37,597 | -1.73% | 2.7만 |
|---|
| 2025.10.23 | ₩31,445 | ₩39,817 | ₩31,386 | ₩38,614 | +22.80% | 7만 |
|---|
| 2025.10.22 | ₩34,614 | ₩34,936 | ₩30,591 | ₩31,297 | -9.58% | 3.9만 |
|---|
| 2025.10.21 | ₩34,066 | ₩38,788 | ₩32,769 | ₩36,113 | +6.01% | 3.7만 |
|---|
| 2025.10.20 | ₩34,267 | ₩34,909 | ₩33,317 | ₩34,307 | +0.12% | 3.8만 |
|---|
| 2025.10.17 | ₩30,241 | ₩32,635 | ₩29,144 | ₩30,642 | +1.33% | 5.1만 |
|---|
| 2025.10.16 | ₩36,246 | ₩36,527 | ₩31,792 | ₩32,368 | -10.70% | 3.1만 |
|---|
| 2025.10.15 | ₩34,240 | ₩35,318 | ₩34,195 | ₩35,176 | +2.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,109 | ₩35,979 | ₩32,903 | ₩35,738 | +1.79% | 4만 |
|---|
| 2025.10.13 | ₩38,052 | ₩40,553 | ₩37,450 | ₩37,450 | -1.58% | 3.7만 |
|---|
| 2025.10.10 | ₩46,177 | ₩48,150 | ₩36,973 | ₩37,450 | -18.90% | 5.1만 |
|---|