시장 데이터를 불러오는 중
전체 종목
Fundstrat Granny Shots US Large Cap & Income ETF 과거 주가
Fundstrat Granny Shots US Large Cap & Income ETF · GRNI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fundstrat Granny Shots US Large Cap & Income ETF · GRNI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,475 | ₩28,717 | ₩28,475 | ₩28,529 | +0.19% | 3.3만 |
| 2026.10.08 | ₩28,577 | ₩28,583 | ₩28,234 | ₩28,355 | -0.78% | 2.9만 |
| 2026.10.07 | ₩28,944 | ₩28,944 | ₩28,529 | ₩28,609 | -1.16% | 2.5만 |
| 2026.10.06 | ₩28,676 | ₩28,944 | ₩28,676 | ₩28,784 | +0.37% | 3.4만 |
| 2026.10.05 | ₩28,435 | ₩28,690 | ₩28,435 | ₩28,569 | +0.47% | 3만 |
| 2026.10.02 | ₩28,529 | ₩28,674 | ₩28,395 | ₩28,422 | -0.38% | 1.2만 |
| 2026.10.01 | ₩28,207 | ₩28,261 | ₩28,000 | ₩28,238 | +0.11% | 7.7천 |
| 2026.09.30 | ₩28,462 | ₩28,462 | ₩28,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,181 |
| -0.99% |
| 1.4만 |
| 2026.09.29 | ₩28,140 | ₩28,222 | ₩28,087 | ₩28,190 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩28,462 | ₩28,502 | ₩28,315 | ₩28,359 | -0.36% | 1.8만 |
|---|
| 2026.09.25 | ₩28,810 | ₩28,824 | ₩28,489 | ₩28,703 | -0.37% | 2.7만 |
|---|
| 2026.09.24 | ₩28,569 | ₩28,784 | ₩28,516 | ₩28,683 | +0.40% | 1만 |
|---|
| 2026.09.23 | ₩28,904 | ₩28,904 | ₩28,609 | ₩28,682 | -0.77% | 1만 |
|---|
| 2026.09.22 | ₩28,750 | ₩28,904 | ₩28,690 | ₩28,863 | +0.39% | 2만 |
|---|
| 2026.09.21 | ₩28,475 | ₩28,737 | ₩28,475 | ₩28,727 | +0.88% | 2.2만 |
|---|
| 2026.09.18 | ₩28,127 | ₩28,296 | ₩28,073 | ₩28,296 | +0.60% | 1.2만 |
|---|
| 2026.09.17 | ₩28,127 | ₩28,127 | ₩28,020 | ₩28,073 | -0.19% | 1.1만 |
|---|
| 2026.09.16 | ₩27,832 | ₩27,899 | ₩27,405 | ₩27,645 | -0.67% | 1.3만 |
|---|
| 2026.09.15 | ₩27,738 | ₩27,792 | ₩27,578 | ₩27,606 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩27,685 | ₩27,939 | ₩27,685 | ₩27,827 | +0.51% | 1.2만 |
|---|
| 2026.09.11 | ₩28,343 | ₩28,343 | ₩28,131 | ₩28,194 | -0.52% | 1.3만 |
|---|
| 2026.09.10 | ₩28,033 | ₩28,100 | ₩27,872 | ₩27,919 | -0.41% | 3만 |
|---|
| 2026.09.09 | ₩28,382 | ₩28,451 | ₩28,194 | ₩28,226 | -0.55% | 4.1만 |
|---|
| 2026.09.08 | ₩28,462 | ₩28,650 | ₩28,462 | ₩28,482 | +0.07% | 6만 |
|---|
| 2026.09.04 | ₩28,261 | ₩28,458 | ₩28,261 | ₩28,398 | +0.48% | 1.1만 |
|---|
| 2026.09.03 | ₩27,926 | ₩28,422 | ₩27,926 | ₩28,418 | +1.76% | 1.1만 |
|---|
| 2026.09.02 | ₩27,705 | ₩27,886 | ₩27,604 | ₩27,832 | +0.46% | 2.5만 |
|---|
| 2026.09.01 | ₩28,033 | ₩28,033 | ₩27,658 | ₩27,779 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩28,167 | ₩28,194 | ₩27,966 | ₩28,194 | +0.10% | 3.4만 |
|---|
| 2026.08.28 | ₩28,462 | ₩28,462 | ₩28,140 | ₩28,169 | -1.03% | 1.3만 |
|---|
| 2026.08.27 | ₩28,583 | ₩28,636 | ₩28,516 | ₩28,600 | +0.06% | 1.9만 |
|---|
| 2026.08.26 | ₩28,301 | ₩28,512 | ₩28,295 | ₩28,355 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩28,362 | ₩28,408 | ₩28,261 | ₩28,343 | -0.07% | 2.3만 |
|---|
| 2026.08.24 | ₩28,261 | ₩28,274 | ₩28,114 | ₩28,178 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩28,288 | ₩28,403 | ₩28,167 | ₩28,360 | +0.26% | 9.5천 |
|---|
| 2026.08.20 | ₩28,047 | ₩28,234 | ₩28,047 | ₩28,060 | +0.05% | 1.6만 |
|---|
| 2026.08.19 | ₩28,114 | ₩28,328 | ₩28,114 | ₩28,167 | +0.19% | 2만 |
|---|
| 2026.08.18 | ₩28,167 | ₩28,308 | ₩28,167 | ₩28,170 | +0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩28,542 | ₩28,672 | ₩28,475 | ₩28,502 | -0.14% | 2.1만 |
|---|
| 2026.08.14 | ₩28,676 | ₩28,690 | ₩28,516 | ₩28,569 | -0.37% | 1.6만 |
|---|
| 2026.08.13 | ₩28,569 | ₩28,757 | ₩28,556 | ₩28,630 | +0.21% | 3.8만 |
|---|
| 2026.08.12 | ₩28,475 | ₩28,596 | ₩28,355 | ₩28,518 | +0.15% | 6.3만 |
|---|
| 2026.08.11 | ₩27,966 | ₩28,475 | ₩27,966 | ₩28,355 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩28,301 | ₩28,415 | ₩28,248 | ₩28,324 | +0.08% | 2만 |
|---|
| 2026.08.07 | ₩28,261 | ₩28,394 | ₩28,207 | ₩28,269 | +0.03% | 2.1만 |
|---|
| 2026.08.06 | ₩28,154 | ₩28,261 | ₩28,087 | ₩28,100 | -0.19% | 2만 |
|---|
| 2026.08.05 | ₩28,395 | ₩28,449 | ₩28,261 | ₩28,261 | -0.47% | 3.1만 |
|---|
| 2026.08.04 | ₩28,020 | ₩28,408 | ₩28,020 | ₩28,320 | +1.07% | 5.9만 |
|---|
| 2026.08.03 | ₩27,685 | ₩27,926 | ₩27,457 | ₩27,852 | +0.61% | 8만 |
|---|
| 2026.07.31 | ₩27,712 | ₩27,738 | ₩27,269 | ₩27,578 | -0.48% | 4.4만 |
|---|
| 2026.07.30 | ₩27,283 | ₩27,377 | ₩27,082 | ₩27,363 | +0.29% | 4.5만 |
|---|
| 2026.07.29 | ₩27,591 | ₩27,591 | ₩27,135 | ₩27,149 | -1.60% | 3.3만 |
|---|
| 2026.07.28 | ₩27,645 | ₩27,725 | ₩27,470 | ₩27,591 | -0.19% | 2.2만 |
|---|
| 2026.07.27 | ₩28,033 | ₩28,033 | ₩27,604 | ₩27,698 | -1.20% | 3.3만 |
|---|
| 2026.07.24 | ₩27,832 | ₩27,993 | ₩27,792 | ₩27,821 | -0.04% | 1.4만 |
|---|
| 2026.07.23 | ₩28,114 | ₩28,114 | ₩27,726 | ₩27,907 | -0.73% | 1.7만 |
|---|
| 2026.07.22 | ₩28,221 | ₩28,328 | ₩28,167 | ₩28,228 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩28,107 | ₩28,315 | ₩28,107 | ₩28,219 | +0.40% | 2.7만 |
|---|
| 2026.07.20 | ₩28,120 | ₩28,120 | ₩27,913 | ₩27,951 | -0.60% | 14.6만 |
|---|
| 2026.07.17 | ₩27,980 | ₩28,194 | ₩27,738 | ₩28,020 | +0.14% | 2.2만 |
|---|
| 2026.07.16 | ₩28,274 | ₩28,422 | ₩28,181 | ₩28,382 | +0.38% | 2.1만 |
|---|
| 2026.07.15 | ₩28,583 | ₩28,623 | ₩28,341 | ₩28,512 | -0.25% | 1.9만 |
|---|
| 2026.07.14 | ₩28,469 | ₩28,526 | ₩28,449 | ₩28,485 | +0.06% | 8.7천 |
|---|
| 2026.07.13 | ₩28,301 | ₩28,502 | ₩28,248 | ₩28,258 | -0.15% | 1.7만 |
|---|
| 2026.07.10 | ₩28,462 | ₩28,542 | ₩28,328 | ₩28,516 | +0.19% | 8.5천 |
|---|
| 2026.07.09 | ₩28,341 | ₩28,516 | ₩28,315 | ₩28,355 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩28,261 | ₩28,274 | ₩28,000 | ₩28,274 | +0.05% | 1.6만 |
|---|
| 2026.07.07 | ₩28,556 | ₩28,556 | ₩28,214 | ₩28,341 | -0.75% | 2.5만 |
|---|
| 2026.07.06 | ₩28,181 | ₩28,609 | ₩28,181 | ₩28,516 | +1.19% | 2.4만 |
|---|
| 2026.07.02 | ₩28,435 | ₩28,596 | ₩27,966 | ₩28,261 | -0.61% | 3.5만 |
|---|
| 2026.07.01 | ₩28,261 | ₩28,526 | ₩28,254 | ₩28,368 | +0.38% | 3.3만 |
|---|
| 2026.06.30 | ₩27,939 | ₩28,395 | ₩27,939 | ₩28,274 | +1.20% | 3.7만 |
|---|
| 2026.06.29 | ₩27,658 | ₩28,100 | ₩27,658 | ₩28,006 | +1.26% | 4만 |
|---|
| 2026.06.26 | ₩27,725 | ₩28,033 | ₩27,637 | ₩27,846 | +0.43% | 3.4만 |
|---|
| 2026.06.25 | ₩28,060 | ₩28,060 | ₩27,805 | ₩27,899 | -0.57% | 2.2만 |
|---|
| 2026.06.24 | ₩27,953 | ₩28,059 | ₩27,732 | ₩27,819 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩28,006 | ₩28,140 | ₩27,872 | ₩28,006 | 0.00% | 3만 |
|---|
| 2026.06.22 | ₩28,556 | ₩28,703 | ₩28,020 | ₩28,328 | -0.80% | 4.5만 |
|---|
| 2026.06.18 | ₩28,690 | ₩28,690 | ₩28,328 | ₩28,422 | -0.93% | 1.7만 |
|---|
| 2026.06.17 | ₩28,435 | ₩28,663 | ₩28,301 | ₩28,301 | -0.47% | 2.2만 |
|---|
| 2026.06.16 | ₩28,542 | ₩28,609 | ₩28,382 | ₩28,395 | -0.52% | 2.4만 |
|---|
| 2026.06.15 | ₩28,368 | ₩28,717 | ₩28,368 | ₩28,529 | +0.57% | 4.6만 |
|---|
| 2026.06.12 | ₩28,100 | ₩28,100 | ₩27,832 | ₩28,047 | -0.19% | 1만 |
|---|
| 2026.06.11 | ₩27,544 | ₩28,020 | ₩27,430 | ₩27,816 | +0.99% | 2.5만 |
|---|
| 2026.06.10 | ₩27,377 | ₩27,966 | ₩27,377 | ₩27,390 | +0.05% | 4만 |
|---|
| 2026.06.09 | ₩28,127 | ₩28,315 | ₩27,377 | ₩27,846 | -1.00% | 5.7만 |
|---|
| 2026.06.08 | ₩28,060 | ₩28,207 | ₩27,980 | ₩28,100 | +0.14% | 4만 |
|---|
| 2026.06.05 | ₩28,422 | ₩28,422 | ₩27,819 | ₩27,953 | -1.65% | 4.1만 |
|---|
| 2026.06.04 | ₩28,288 | ₩28,797 | ₩28,288 | ₩28,758 | +1.66% | 2.7만 |
|---|
| 2026.06.03 | ₩28,717 | ₩28,717 | ₩28,469 | ₩28,542 | -0.61% | 1.9만 |
|---|
| 2026.06.02 | ₩28,462 | ₩28,743 | ₩28,462 | ₩28,743 | +0.99% | 5.5만 |
|---|
| 2026.06.01 | ₩28,542 | ₩28,770 | ₩28,395 | ₩28,656 | +0.40% | 6.6만 |
|---|
| 2026.05.29 | ₩28,556 | ₩28,589 | ₩28,341 | ₩28,542 | -0.05% | 3.1만 |
|---|
| 2026.05.28 | ₩28,542 | ₩28,542 | ₩28,073 | ₩28,301 | -0.85% | 15.7만 |
|---|
| 2026.05.27 | ₩28,248 | ₩28,837 | ₩28,248 | ₩28,462 | +0.76% | 7.9만 |
|---|
| 2026.05.26 | ₩28,274 | ₩28,542 | ₩28,274 | ₩28,422 | +0.52% | 2만 |
|---|
| 2026.05.22 | ₩28,248 | ₩28,408 | ₩28,087 | ₩28,234 | -0.05% | 3만 |
|---|
| 2026.05.21 | ₩28,100 | ₩28,100 | ₩27,491 | ₩27,966 | -0.48% | 2.9만 |
|---|
| 2026.05.20 | ₩27,899 | ₩28,127 | ₩27,772 | ₩27,993 | +0.34% | 2만 |
|---|
| 2026.05.19 | ₩27,671 | ₩27,823 | ₩27,444 | ₩27,604 | -0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩28,047 | ₩28,047 | ₩27,671 | ₩27,819 | -0.81% | 3.3만 |
|---|
| 2026.05.15 | ₩28,060 | ₩28,261 | ₩28,006 | ₩28,020 | -0.14% | 3.1만 |
|---|
| 2026.05.14 | ₩28,114 | ₩28,462 | ₩28,114 | ₩28,408 | +1.05% | 4.4만 |
|---|
| 2026.05.13 | ₩28,341 | ₩28,341 | ₩28,047 | ₩28,182 | -0.56% | 1.7만 |
|---|
| 2026.05.12 | ₩28,234 | ₩28,256 | ₩27,939 | ₩28,207 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩28,127 | ₩28,462 | ₩28,127 | ₩28,430 | +1.08% | 2.6만 |
|---|
| 2026.05.08 | ₩28,020 | ₩28,341 | ₩28,020 | ₩28,341 | +1.15% | 2.8만 |
|---|
| 2026.05.07 | ₩28,194 | ₩28,274 | ₩27,872 | ₩27,903 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩28,274 | ₩28,341 | ₩28,100 | ₩28,301 | +0.09% | 6.3만 |
|---|
| 2026.05.05 | ₩27,966 | ₩28,100 | ₩27,953 | ₩27,953 | -0.05% | 3.1만 |
|---|
| 2026.05.04 | ₩27,859 | ₩28,006 | ₩27,725 | ₩27,819 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩27,926 | ₩28,047 | ₩27,913 | ₩27,961 | +0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩27,591 | ₩27,926 | ₩27,466 | ₩27,913 | +1.17% | 4.4만 |
|---|
| 2026.04.29 | ₩27,564 | ₩27,564 | ₩27,243 | ₩27,357 | -0.75% | 4.5만 |
|---|
| 2026.04.28 | ₩27,685 | ₩27,898 | ₩27,600 | ₩27,847 | +0.59% | 6만 |
|---|
| 2026.04.27 | ₩28,087 | ₩28,140 | ₩27,941 | ₩28,114 | +0.10% | 4.8만 |
|---|
| 2026.04.24 | ₩28,087 | ₩28,207 | ₩27,913 | ₩28,140 | +0.19% | 4.3만 |
|---|
| 2026.04.23 | ₩27,470 | ₩28,127 | ₩27,470 | ₩27,882 | +1.50% | 3.2만 |
|---|
| 2026.04.22 | ₩27,832 | ₩27,953 | ₩27,819 | ₩27,902 | +0.25% | 4.2만 |
|---|
| 2026.04.21 | ₩27,832 | ₩27,832 | ₩27,470 | ₩27,484 | -1.25% | 3.8만 |
|---|
| 2026.04.20 | ₩27,752 | ₩27,783 | ₩27,524 | ₩27,738 | -0.05% | 3.6만 |
|---|
| 2026.04.17 | ₩27,618 | ₩27,805 | ₩27,519 | ₩27,645 | +0.10% | 4.8만 |
|---|
| 2026.04.16 | ₩27,229 | ₩27,484 | ₩27,095 | ₩27,336 | +0.39% | 5.1만 |
|---|
| 2026.04.15 | ₩27,229 | ₩27,243 | ₩27,042 | ₩27,176 | -0.20% | 4.1만 |
|---|
| 2026.04.14 | ₩26,800 | ₩27,122 | ₩26,760 | ₩27,001 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩26,398 | ₩26,707 | ₩26,345 | ₩26,707 | +1.17% | 3.5만 |
|---|
| 2026.04.10 | ₩26,479 | ₩26,626 | ₩26,398 | ₩26,439 | -0.15% | 3.6만 |
|---|
| 2026.04.09 | ₩26,418 | ₩26,546 | ₩26,291 | ₩26,425 | +0.03% | 2.4만 |
|---|
| 2026.04.08 | ₩26,653 | ₩26,653 | ₩26,197 | ₩26,393 | -0.98% | 4.5만 |
|---|
| 2026.04.07 | ₩25,641 | ₩25,849 | ₩25,514 | ₩25,849 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩25,702 | ₩25,795 | ₩25,568 | ₩25,795 | +0.36% | 5.2만 |
|---|
| 2026.04.02 | ₩25,447 | ₩25,715 | ₩25,192 | ₩25,527 | +0.32% | 5.8만 |
|---|
| 2026.04.01 | ₩25,740 | ₩25,822 | ₩25,581 | ₩25,641 | -0.39% | 5만 |
|---|
| 2026.03.31 | ₩24,898 | ₩25,527 | ₩24,898 | ₩25,527 | +2.53% | 7.3만 |
|---|
| 2026.03.30 | ₩25,407 | ₩25,407 | ₩24,603 | ₩24,726 | -2.68% | 11.5만 |
|---|
| 2026.03.27 | ₩25,621 | ₩25,675 | ₩25,233 | ₩25,246 | -1.46% | 5만 |
|---|
| 2026.03.26 | ₩26,010 | ₩26,057 | ₩25,661 | ₩25,702 | -1.18% | 5.2만 |
|---|
| 2026.03.25 | ₩26,278 | ₩26,452 | ₩26,157 | ₩26,226 | -0.20% | 4.4만 |
|---|
| 2026.03.24 | ₩25,941 | ₩26,168 | ₩25,755 | ₩26,023 | +0.32% | 8.3천 |
|---|
| 2026.03.23 | ₩26,104 | ₩26,278 | ₩25,929 | ₩26,077 | -0.10% | 1.7만 |
|---|
| 2026.03.20 | ₩25,956 | ₩25,956 | ₩25,514 | ₩25,594 | -1.39% | 68만 |
|---|
| 2026.03.19 | ₩25,876 | ₩26,104 | ₩25,715 | ₩26,063 | +0.73% | 2.6만 |
|---|
| 2026.03.18 | ₩26,251 | ₩26,345 | ₩25,996 | ₩25,996 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩26,318 | ₩26,425 | ₩26,197 | ₩26,263 | -0.21% | 3.9만 |
|---|
| 2026.03.16 | ₩26,130 | ₩26,331 | ₩26,027 | ₩26,251 | +0.46% | 4.2만 |
|---|
| 2026.03.13 | ₩26,224 | ₩26,319 | ₩25,876 | ₩25,876 | -1.33% | 6.2만 |
|---|
| 2026.03.12 | ₩26,157 | ₩26,238 | ₩26,088 | ₩26,096 | -0.24% | 1.7만 |
|---|
| 2026.03.11 | ₩26,573 | ₩26,573 | ₩26,331 | ₩26,485 | -0.33% | 3.1만 |
|---|
| 2026.03.10 | ₩26,436 | ₩26,665 | ₩26,345 | ₩26,420 | -0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩25,903 | ₩26,452 | ₩25,782 | ₩26,398 | +1.91% | 1.8만 |
|---|
| 2026.03.06 | ₩26,197 | ₩26,345 | ₩25,996 | ₩26,104 | -0.36% | 3.3만 |
|---|
| 2026.03.05 | ₩26,790 | ₩26,822 | ₩26,264 | ₩26,439 | -1.31% | 2.6만 |
|---|
| 2026.03.04 | ₩26,747 | ₩26,894 | ₩26,503 | ₩26,854 | +0.40% | 4.3만 |
|---|
| 2026.03.03 | ₩26,331 | ₩26,515 | ₩25,996 | ₩26,428 | +0.37% | 4.1만 |
|---|
| 2026.03.02 | ₩26,465 | ₩26,904 | ₩26,465 | ₩26,707 | +0.91% | 5.6만 |
|---|
| 2026.02.27 | ₩26,412 | ₩26,733 | ₩26,412 | ₩26,733 | +1.22% | 2.5만 |
|---|
| 2026.02.26 | ₩26,908 | ₩26,908 | ₩26,345 | ₩26,693 | -0.80% | 3.5만 |
|---|
| 2026.02.25 | ₩27,109 | ₩27,109 | ₩26,810 | ₩27,015 | -0.35% | 4.6만 |
|---|
| 2026.02.24 | ₩26,398 | ₩26,815 | ₩26,398 | ₩26,780 | +1.45% | 6.8만 |
|---|
| 2026.02.23 | ₩26,680 | ₩26,800 | ₩26,372 | ₩26,613 | -0.25% | 2.4만 |
|---|
| 2026.02.20 | ₩26,724 | ₩27,001 | ₩26,724 | ₩27,001 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩26,465 | ₩26,800 | ₩26,465 | ₩26,800 | +1.27% | 2.2만 |
|---|
| 2026.02.18 | ₩26,648 | ₩26,975 | ₩26,532 | ₩26,720 | +0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩26,345 | ₩26,787 | ₩26,219 | ₩26,693 | +1.32% | 6.6만 |
|---|
| 2026.02.13 | ₩26,331 | ₩26,787 | ₩26,264 | ₩26,465 | +0.51% | 5.2만 |
|---|
| 2026.02.12 | ₩27,001 | ₩27,135 | ₩26,358 | ₩26,519 | -1.79% | 6.6만 |
|---|
| 2026.02.11 | ₩27,323 | ₩27,401 | ₩26,874 | ₩27,001 | -1.18% | 4.1만 |
|---|
| 2026.02.10 | ₩27,229 | ₩27,296 | ₩26,975 | ₩27,022 | -0.76% | 4.5만 |
|---|
| 2026.02.09 | ₩26,800 | ₩27,216 | ₩26,753 | ₩27,135 | +1.25% | 4.9만 |
|---|
| 2026.02.06 | ₩26,077 | ₩26,808 | ₩26,077 | ₩26,760 | +2.62% | 4.9만 |
|---|
| 2026.02.05 | ₩26,224 | ₩26,318 | ₩25,728 | ₩25,817 | -1.55% | 5.5만 |
|---|
| 2026.02.04 | ₩26,961 | ₩26,961 | ₩25,996 | ₩26,318 | -2.39% | 15.3만 |
|---|
| 2026.02.03 | ₩27,336 | ₩27,363 | ₩26,586 | ₩27,055 | -1.03% | 13만 |
|---|
| 2026.02.02 | ₩27,216 | ₩27,430 | ₩27,182 | ₩27,363 | +0.54% | 8.1만 |
|---|
| 2026.01.30 | ₩27,430 | ₩27,629 | ₩27,039 | ₩27,296 | -0.49% | 9.9만 |
|---|
| 2026.01.29 | ₩27,886 | ₩27,966 | ₩27,202 | ₩27,738 | -0.53% | 8.6만 |
|---|
| 2026.01.28 | ₩28,167 | ₩28,207 | ₩27,886 | ₩28,033 | -0.48% | 6.2만 |
|---|
| 2026.01.27 | ₩28,020 | ₩28,087 | ₩27,939 | ₩27,980 | -0.14% | 4만 |
|---|
| 2026.01.26 | ₩27,779 | ₩27,993 | ₩27,732 | ₩27,816 | +0.14% | 16.3만 |
|---|
| 2026.01.23 | ₩27,738 | ₩27,868 | ₩27,618 | ₩27,792 | +0.19% | 7만 |
|---|
| 2026.01.22 | ₩28,020 | ₩28,020 | ₩27,671 | ₩27,846 | -0.62% | 6.8만 |
|---|
| 2026.01.21 | ₩27,591 | ₩27,859 | ₩27,390 | ₩27,728 | +0.50% | 5.1만 |
|---|
| 2026.01.20 | ₩27,604 | ₩27,846 | ₩27,403 | ₩27,403 | -0.73% | 10.7만 |
|---|
| 2026.01.16 | ₩28,114 | ₩28,205 | ₩27,939 | ₩28,006 | -0.38% | 5.8만 |
|---|
| 2026.01.15 | ₩27,980 | ₩28,301 | ₩27,899 | ₩27,926 | -0.19% | 5.8만 |
|---|
| 2026.01.14 | ₩27,973 | ₩27,973 | ₩27,604 | ₩27,872 | -0.36% | 9만 |
|---|
| 2026.01.13 | ₩28,006 | ₩28,140 | ₩27,752 | ₩27,966 | -0.14% | 7.5만 |
|---|
| 2026.01.12 | ₩27,537 | ₩27,926 | ₩27,537 | ₩27,913 | +1.36% | 12.6만 |
|---|
| 2026.01.09 | ₩27,524 | ₩27,872 | ₩27,511 | ₩27,738 | +0.78% | 7.1만 |
|---|
| 2026.01.08 | ₩27,685 | ₩27,805 | ₩27,484 | ₩27,604 | -0.29% | 4.4만 |
|---|
| 2026.01.07 | ₩27,805 | ₩27,913 | ₩27,604 | ₩27,779 | -0.10% | 69.5만 |
|---|
| 2026.01.06 | ₩27,819 | ₩27,899 | ₩27,564 | ₩27,899 | +0.29% | 9.2만 |
|---|
| 2026.01.05 | ₩27,604 | ₩27,926 | ₩27,578 | ₩27,792 | +0.68% | 10.5만 |
|---|
| 2026.01.02 | ₩27,377 | ₩27,417 | ₩27,169 | ₩27,323 | -0.20% | 6.7만 |
|---|
| 2025.12.31 | ₩27,336 | ₩27,444 | ₩27,162 | ₩27,176 | -0.59% | 4.3만 |
|---|
| 2025.12.30 | ₩27,537 | ₩27,537 | ₩27,336 | ₩27,336 | -0.73% | 8.1만 |
|---|
| 2025.12.29 | ₩27,591 | ₩27,685 | ₩27,243 | ₩27,377 | -0.78% | 5.5만 |
|---|
| 2025.12.26 | ₩27,604 | ₩27,658 | ₩27,350 | ₩27,520 | -0.31% | 7.5만 |
|---|
| 2025.12.24 | ₩27,658 | ₩27,671 | ₩27,470 | ₩27,671 | +0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩27,551 | ₩27,591 | ₩27,350 | ₩27,537 | -0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩27,658 | ₩27,741 | ₩27,417 | ₩27,551 | -0.39% | 17만 |
|---|
| 2025.12.19 | ₩27,430 | ₩27,645 | ₩27,336 | ₩27,631 | +0.73% | 12만 |
|---|
| 2025.12.18 | ₩27,269 | ₩27,457 | ₩27,095 | ₩27,122 | -0.54% | 7.5만 |
|---|
| 2025.12.17 | ₩27,417 | ₩27,980 | ₩26,827 | ₩26,904 | -1.87% | 10.6만 |
|---|
| 2025.12.16 | ₩27,470 | ₩27,631 | ₩27,323 | ₩27,390 | -0.29% | 2.6만 |
|---|
| 2025.12.15 | ₩27,631 | ₩27,805 | ₩27,310 | ₩27,497 | -0.48% | 5.7만 |
|---|
| 2025.12.12 | ₩28,127 | ₩28,127 | ₩27,444 | ₩27,591 | -1.91% | 6만 |
|---|
| 2025.12.11 | ₩28,006 | ₩28,100 | ₩27,645 | ₩28,000 | -0.02% | 9.4만 |
|---|
| 2025.12.10 | ₩27,846 | ₩28,154 | ₩27,712 | ₩28,039 | +0.69% | 9.3만 |
|---|
| 2025.12.09 | ₩27,618 | ₩27,926 | ₩27,618 | ₩27,671 | +0.19% | 7.9만 |
|---|
| 2025.12.08 | ₩27,846 | ₩27,846 | ₩27,604 | ₩27,618 | -0.82% | 5.5만 |
|---|
| 2025.12.05 | ₩27,497 | ₩27,906 | ₩27,497 | ₩27,658 | +0.58% | 7.5만 |
|---|
| 2025.12.04 | ₩27,537 | ₩27,832 | ₩27,497 | ₩27,658 | +0.44% | 18.1만 |
|---|
| 2025.12.03 | ₩27,470 | ₩27,716 | ₩27,248 | ₩27,604 | +0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩27,551 | ₩27,564 | ₩27,310 | ₩27,409 | -0.52% | 25.3만 |
|---|
| 2025.12.01 | ₩27,336 | ₩27,363 | ₩27,125 | ₩27,336 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩27,645 | ₩27,645 | ₩27,296 | ₩27,381 | -0.95% | 7만 |
|---|
| 2025.11.26 | ₩27,310 | ₩27,377 | ₩27,082 | ₩27,256 | -0.20% | 11.6만 |
|---|
| 2025.11.25 | ₩26,948 | ₩27,001 | ₩26,271 | ₩27,000 | +0.19% | 15.3만 |
|---|
| 2025.11.24 | ₩26,546 | ₩26,948 | ₩26,412 | ₩26,948 | +1.51% | 10.9만 |
|---|
| 2025.11.21 | ₩26,264 | ₩26,402 | ₩25,715 | ₩26,193 | -0.27% | 18.2만 |
|---|
| 2025.11.20 | ₩27,403 | ₩27,444 | ₩26,063 | ₩26,908 | -1.81% | 17.8만 |
|---|
| 2025.11.19 | ₩26,814 | ₩27,027 | ₩26,519 | ₩27,001 | +0.70% | 28.6만 |
|---|
| 2025.11.18 | ₩26,800 | ₩26,933 | ₩26,452 | ₩26,640 | -0.60% | 34.2만 |
|---|
| 2025.11.17 | ₩46,338 | ₩46,338 | ₩46,043 | ₩46,150 | -0.40% | 3.3천 |
|---|