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 | ₩28,389 | ₩28,629 | ₩28,389 | ₩28,442 | +0.19% | 3.3만 |
| 2026.10.08 | ₩28,490 | ₩28,495 | ₩28,148 | ₩28,268 | -0.78% | 2.9만 |
| 2026.10.07 | ₩28,856 | ₩28,856 | ₩28,442 | ₩28,522 | -1.16% | 2.5만 |
| 2026.10.06 | ₩28,589 | ₩28,856 | ₩28,589 | ₩28,696 | +0.37% | 3.4만 |
| 2026.10.05 | ₩28,348 | ₩28,602 | ₩28,348 | ₩28,482 | +0.47% | 3만 |
| 2026.10.02 | ₩28,442 | ₩28,586 | ₩28,308 | ₩28,335 | -0.38% | 1.2만 |
| 2026.10.01 | ₩28,121 | ₩28,175 | ₩27,914 | ₩28,152 | +0.11% | 7.7천 |
| 2026.09.30 | ₩28,375 | ₩28,375 | ₩28,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,095 |
| -0.99% |
| 1.4만 |
| 2026.09.29 | ₩28,055 | ₩28,136 | ₩28,001 | ₩28,104 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩28,375 | ₩28,415 | ₩28,228 | ₩28,272 | -0.36% | 1.8만 |
|---|
| 2026.09.25 | ₩28,722 | ₩28,736 | ₩28,402 | ₩28,616 | -0.37% | 2.7만 |
|---|
| 2026.09.24 | ₩28,482 | ₩28,696 | ₩28,429 | ₩28,596 | +0.40% | 1만 |
|---|
| 2026.09.23 | ₩28,816 | ₩28,816 | ₩28,522 | ₩28,594 | -0.77% | 1만 |
|---|
| 2026.09.22 | ₩28,662 | ₩28,816 | ₩28,602 | ₩28,775 | +0.39% | 2만 |
|---|
| 2026.09.21 | ₩28,389 | ₩28,649 | ₩28,389 | ₩28,640 | +0.88% | 2.2만 |
|---|
| 2026.09.18 | ₩28,041 | ₩28,209 | ₩27,988 | ₩28,209 | +0.60% | 1.2만 |
|---|
| 2026.09.17 | ₩28,041 | ₩28,041 | ₩27,934 | ₩27,988 | -0.19% | 1.1만 |
|---|
| 2026.09.16 | ₩27,747 | ₩27,814 | ₩27,321 | ₩27,560 | -0.67% | 1.3만 |
|---|
| 2026.09.15 | ₩27,654 | ₩27,707 | ₩27,493 | ₩27,521 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩27,600 | ₩27,854 | ₩27,600 | ₩27,742 | +0.51% | 1.2만 |
|---|
| 2026.09.11 | ₩28,256 | ₩28,256 | ₩28,045 | ₩28,108 | -0.52% | 1.3만 |
|---|
| 2026.09.10 | ₩27,948 | ₩28,014 | ₩27,787 | ₩27,834 | -0.41% | 3만 |
|---|
| 2026.09.09 | ₩28,295 | ₩28,364 | ₩28,108 | ₩28,140 | -0.55% | 4.1만 |
|---|
| 2026.09.08 | ₩28,375 | ₩28,562 | ₩28,375 | ₩28,395 | +0.07% | 6만 |
|---|
| 2026.09.04 | ₩28,175 | ₩28,371 | ₩28,175 | ₩28,311 | +0.48% | 1.1만 |
|---|
| 2026.09.03 | ₩27,841 | ₩28,335 | ₩27,841 | ₩28,331 | +1.76% | 1.1만 |
|---|
| 2026.09.02 | ₩27,620 | ₩27,801 | ₩27,520 | ₩27,747 | +0.46% | 2.5만 |
|---|
| 2026.09.01 | ₩27,948 | ₩27,948 | ₩27,574 | ₩27,694 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩28,081 | ₩28,108 | ₩27,881 | ₩28,108 | +0.10% | 3.4만 |
|---|
| 2026.08.28 | ₩28,375 | ₩28,375 | ₩28,055 | ₩28,083 | -1.03% | 1.3만 |
|---|
| 2026.08.27 | ₩28,495 | ₩28,549 | ₩28,429 | ₩28,513 | +0.06% | 1.9만 |
|---|
| 2026.08.26 | ₩28,215 | ₩28,425 | ₩28,208 | ₩28,268 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩28,275 | ₩28,322 | ₩28,175 | ₩28,256 | -0.07% | 2.3만 |
|---|
| 2026.08.24 | ₩28,175 | ₩28,188 | ₩28,028 | ₩28,092 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩28,201 | ₩28,316 | ₩28,081 | ₩28,274 | +0.26% | 9.5천 |
|---|
| 2026.08.20 | ₩27,961 | ₩28,148 | ₩27,961 | ₩27,974 | +0.05% | 1.6만 |
|---|
| 2026.08.19 | ₩28,028 | ₩28,242 | ₩28,028 | ₩28,081 | +0.19% | 2만 |
|---|
| 2026.08.18 | ₩28,081 | ₩28,222 | ₩28,081 | ₩28,084 | +0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩28,455 | ₩28,585 | ₩28,389 | ₩28,415 | -0.14% | 2.1만 |
|---|
| 2026.08.14 | ₩28,589 | ₩28,602 | ₩28,429 | ₩28,482 | -0.37% | 1.6만 |
|---|
| 2026.08.13 | ₩28,482 | ₩28,669 | ₩28,469 | ₩28,542 | +0.21% | 3.8만 |
|---|
| 2026.08.12 | ₩28,389 | ₩28,509 | ₩28,268 | ₩28,431 | +0.15% | 6.3만 |
|---|
| 2026.08.11 | ₩27,881 | ₩28,389 | ₩27,881 | ₩28,268 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩28,215 | ₩28,328 | ₩28,161 | ₩28,238 | +0.08% | 2만 |
|---|
| 2026.08.07 | ₩28,175 | ₩28,307 | ₩28,121 | ₩28,183 | +0.03% | 2.1만 |
|---|
| 2026.08.06 | ₩28,068 | ₩28,175 | ₩28,001 | ₩28,014 | -0.19% | 2만 |
|---|
| 2026.08.05 | ₩28,308 | ₩28,362 | ₩28,175 | ₩28,175 | -0.47% | 3.1만 |
|---|
| 2026.08.04 | ₩27,934 | ₩28,322 | ₩27,934 | ₩28,234 | +1.07% | 5.9만 |
|---|
| 2026.08.03 | ₩27,600 | ₩27,841 | ₩27,373 | ₩27,767 | +0.61% | 8만 |
|---|
| 2026.07.31 | ₩27,627 | ₩27,654 | ₩27,186 | ₩27,493 | -0.48% | 4.4만 |
|---|
| 2026.07.30 | ₩27,200 | ₩27,293 | ₩26,999 | ₩27,280 | +0.29% | 4.5만 |
|---|
| 2026.07.29 | ₩27,507 | ₩27,507 | ₩27,053 | ₩27,066 | -1.60% | 3.3만 |
|---|
| 2026.07.28 | ₩27,560 | ₩27,640 | ₩27,387 | ₩27,507 | -0.19% | 2.2만 |
|---|
| 2026.07.27 | ₩27,948 | ₩27,948 | ₩27,520 | ₩27,614 | -1.20% | 3.3만 |
|---|
| 2026.07.24 | ₩27,747 | ₩27,908 | ₩27,707 | ₩27,737 | -0.04% | 1.4만 |
|---|
| 2026.07.23 | ₩28,028 | ₩28,028 | ₩27,642 | ₩27,822 | -0.73% | 1.7만 |
|---|
| 2026.07.22 | ₩28,135 | ₩28,242 | ₩28,081 | ₩28,141 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩28,021 | ₩28,228 | ₩28,021 | ₩28,133 | +0.40% | 2.7만 |
|---|
| 2026.07.20 | ₩28,034 | ₩28,034 | ₩27,827 | ₩27,866 | -0.60% | 14.6만 |
|---|
| 2026.07.17 | ₩27,894 | ₩28,108 | ₩27,654 | ₩27,934 | +0.14% | 2.2만 |
|---|
| 2026.07.16 | ₩28,188 | ₩28,335 | ₩28,095 | ₩28,295 | +0.38% | 2.1만 |
|---|
| 2026.07.15 | ₩28,495 | ₩28,535 | ₩28,255 | ₩28,425 | -0.25% | 1.9만 |
|---|
| 2026.07.14 | ₩28,382 | ₩28,439 | ₩28,362 | ₩28,398 | +0.06% | 8.7천 |
|---|
| 2026.07.13 | ₩28,215 | ₩28,415 | ₩28,161 | ₩28,172 | -0.15% | 1.7만 |
|---|
| 2026.07.10 | ₩28,375 | ₩28,455 | ₩28,242 | ₩28,429 | +0.19% | 8.5천 |
|---|
| 2026.07.09 | ₩28,255 | ₩28,429 | ₩28,228 | ₩28,268 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩28,175 | ₩28,188 | ₩27,914 | ₩28,188 | +0.05% | 1.6만 |
|---|
| 2026.07.07 | ₩28,469 | ₩28,469 | ₩28,128 | ₩28,255 | -0.75% | 2.5만 |
|---|
| 2026.07.06 | ₩28,095 | ₩28,522 | ₩28,095 | ₩28,429 | +1.19% | 2.4만 |
|---|
| 2026.07.02 | ₩28,348 | ₩28,509 | ₩27,881 | ₩28,175 | -0.61% | 3.5만 |
|---|
| 2026.07.01 | ₩28,175 | ₩28,439 | ₩28,168 | ₩28,282 | +0.38% | 3.3만 |
|---|
| 2026.06.30 | ₩27,854 | ₩28,308 | ₩27,854 | ₩28,188 | +1.20% | 3.7만 |
|---|
| 2026.06.29 | ₩27,574 | ₩28,014 | ₩27,574 | ₩27,921 | +1.26% | 4만 |
|---|
| 2026.06.26 | ₩27,640 | ₩27,948 | ₩27,552 | ₩27,761 | +0.43% | 3.4만 |
|---|
| 2026.06.25 | ₩27,974 | ₩27,974 | ₩27,721 | ₩27,814 | -0.57% | 2.2만 |
|---|
| 2026.06.24 | ₩27,868 | ₩27,973 | ₩27,647 | ₩27,734 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩27,921 | ₩28,055 | ₩27,787 | ₩27,921 | 0.00% | 3만 |
|---|
| 2026.06.22 | ₩28,469 | ₩28,616 | ₩27,934 | ₩28,242 | -0.80% | 4.5만 |
|---|
| 2026.06.18 | ₩28,602 | ₩28,602 | ₩28,242 | ₩28,335 | -0.93% | 1.7만 |
|---|
| 2026.06.17 | ₩28,348 | ₩28,576 | ₩28,215 | ₩28,215 | -0.47% | 2.2만 |
|---|
| 2026.06.16 | ₩28,455 | ₩28,522 | ₩28,295 | ₩28,308 | -0.52% | 2.4만 |
|---|
| 2026.06.15 | ₩28,282 | ₩28,629 | ₩28,282 | ₩28,442 | +0.57% | 4.6만 |
|---|
| 2026.06.12 | ₩28,014 | ₩28,014 | ₩27,747 | ₩27,961 | -0.19% | 1만 |
|---|
| 2026.06.11 | ₩27,460 | ₩27,934 | ₩27,346 | ₩27,731 | +0.99% | 2.5만 |
|---|
| 2026.06.10 | ₩27,293 | ₩27,881 | ₩27,293 | ₩27,306 | +0.05% | 4만 |
|---|
| 2026.06.09 | ₩28,041 | ₩28,228 | ₩27,293 | ₩27,761 | -1.00% | 5.7만 |
|---|
| 2026.06.08 | ₩27,974 | ₩28,121 | ₩27,894 | ₩28,014 | +0.14% | 4만 |
|---|
| 2026.06.05 | ₩28,335 | ₩28,335 | ₩27,734 | ₩27,868 | -1.65% | 4.1만 |
|---|
| 2026.06.04 | ₩28,201 | ₩28,709 | ₩28,201 | ₩28,670 | +1.66% | 2.7만 |
|---|
| 2026.06.03 | ₩28,629 | ₩28,629 | ₩28,382 | ₩28,455 | -0.61% | 1.9만 |
|---|
| 2026.06.02 | ₩28,375 | ₩28,656 | ₩28,375 | ₩28,656 | +0.99% | 5.5만 |
|---|
| 2026.06.01 | ₩28,455 | ₩28,682 | ₩28,308 | ₩28,569 | +0.40% | 6.6만 |
|---|
| 2026.05.29 | ₩28,469 | ₩28,502 | ₩28,255 | ₩28,455 | -0.05% | 3.1만 |
|---|
| 2026.05.28 | ₩28,455 | ₩28,455 | ₩27,988 | ₩28,215 | -0.85% | 15.7만 |
|---|
| 2026.05.27 | ₩28,161 | ₩28,749 | ₩28,161 | ₩28,375 | +0.76% | 7.9만 |
|---|
| 2026.05.26 | ₩28,188 | ₩28,455 | ₩28,188 | ₩28,335 | +0.52% | 2만 |
|---|
| 2026.05.22 | ₩28,161 | ₩28,322 | ₩28,001 | ₩28,148 | -0.05% | 3만 |
|---|
| 2026.05.21 | ₩28,014 | ₩28,014 | ₩27,407 | ₩27,881 | -0.48% | 2.9만 |
|---|
| 2026.05.20 | ₩27,814 | ₩28,041 | ₩27,687 | ₩27,908 | +0.34% | 2만 |
|---|
| 2026.05.19 | ₩27,587 | ₩27,738 | ₩27,360 | ₩27,520 | -0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩27,961 | ₩27,961 | ₩27,587 | ₩27,734 | -0.81% | 3.3만 |
|---|
| 2026.05.15 | ₩27,974 | ₩28,175 | ₩27,921 | ₩27,934 | -0.14% | 3.1만 |
|---|
| 2026.05.14 | ₩28,028 | ₩28,375 | ₩28,028 | ₩28,322 | +1.05% | 4.4만 |
|---|
| 2026.05.13 | ₩28,255 | ₩28,255 | ₩27,961 | ₩28,096 | -0.56% | 1.7만 |
|---|
| 2026.05.12 | ₩28,148 | ₩28,169 | ₩27,854 | ₩28,121 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩28,041 | ₩28,375 | ₩28,041 | ₩28,343 | +1.08% | 2.6만 |
|---|
| 2026.05.08 | ₩27,934 | ₩28,255 | ₩27,934 | ₩28,255 | +1.15% | 2.8만 |
|---|
| 2026.05.07 | ₩28,108 | ₩28,188 | ₩27,787 | ₩27,818 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩28,188 | ₩28,255 | ₩28,014 | ₩28,215 | +0.09% | 6.3만 |
|---|
| 2026.05.05 | ₩27,881 | ₩28,014 | ₩27,868 | ₩27,868 | -0.05% | 3.1만 |
|---|
| 2026.05.04 | ₩27,774 | ₩27,921 | ₩27,640 | ₩27,734 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩27,841 | ₩27,961 | ₩27,827 | ₩27,876 | +0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩27,507 | ₩27,841 | ₩27,383 | ₩27,827 | +1.17% | 4.4만 |
|---|
| 2026.04.29 | ₩27,480 | ₩27,480 | ₩27,159 | ₩27,273 | -0.75% | 4.5만 |
|---|
| 2026.04.28 | ₩27,600 | ₩27,813 | ₩27,516 | ₩27,762 | +0.59% | 6만 |
|---|
| 2026.04.27 | ₩28,001 | ₩28,055 | ₩27,855 | ₩28,028 | +0.10% | 4.8만 |
|---|
| 2026.04.24 | ₩28,001 | ₩28,121 | ₩27,827 | ₩28,055 | +0.19% | 4.3만 |
|---|
| 2026.04.23 | ₩27,387 | ₩28,041 | ₩27,387 | ₩27,797 | +1.50% | 3.2만 |
|---|
| 2026.04.22 | ₩27,747 | ₩27,868 | ₩27,734 | ₩27,817 | +0.25% | 4.2만 |
|---|
| 2026.04.21 | ₩27,747 | ₩27,747 | ₩27,387 | ₩27,400 | -1.25% | 3.8만 |
|---|
| 2026.04.20 | ₩27,667 | ₩27,698 | ₩27,440 | ₩27,654 | -0.05% | 3.6만 |
|---|
| 2026.04.17 | ₩27,534 | ₩27,721 | ₩27,435 | ₩27,560 | +0.10% | 4.8만 |
|---|
| 2026.04.16 | ₩27,146 | ₩27,400 | ₩27,013 | ₩27,253 | +0.39% | 5.1만 |
|---|
| 2026.04.15 | ₩27,146 | ₩27,159 | ₩26,959 | ₩27,093 | -0.20% | 4.1만 |
|---|
| 2026.04.14 | ₩26,719 | ₩27,039 | ₩26,679 | ₩26,919 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩26,318 | ₩26,625 | ₩26,264 | ₩26,625 | +1.17% | 3.5만 |
|---|
| 2026.04.10 | ₩26,398 | ₩26,545 | ₩26,318 | ₩26,358 | -0.15% | 3.6만 |
|---|
| 2026.04.09 | ₩26,338 | ₩26,465 | ₩26,211 | ₩26,345 | +0.03% | 2.4만 |
|---|
| 2026.04.08 | ₩26,572 | ₩26,572 | ₩26,117 | ₩26,312 | -0.98% | 4.5만 |
|---|
| 2026.04.07 | ₩25,563 | ₩25,770 | ₩25,436 | ₩25,770 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩25,623 | ₩25,717 | ₩25,490 | ₩25,717 | +0.36% | 5.2만 |
|---|
| 2026.04.02 | ₩25,369 | ₩25,636 | ₩25,115 | ₩25,449 | +0.32% | 5.8만 |
|---|
| 2026.04.01 | ₩25,662 | ₩25,743 | ₩25,503 | ₩25,563 | -0.39% | 5만 |
|---|
| 2026.03.31 | ₩24,822 | ₩25,449 | ₩24,822 | ₩25,449 | +2.53% | 7.3만 |
|---|
| 2026.03.30 | ₩25,329 | ₩25,329 | ₩24,528 | ₩24,651 | -2.68% | 11.5만 |
|---|
| 2026.03.27 | ₩25,543 | ₩25,596 | ₩25,156 | ₩25,169 | -1.46% | 5만 |
|---|
| 2026.03.26 | ₩25,930 | ₩25,977 | ₩25,583 | ₩25,623 | -1.18% | 5.2만 |
|---|
| 2026.03.25 | ₩26,198 | ₩26,371 | ₩26,077 | ₩26,145 | -0.20% | 4.4만 |
|---|
| 2026.03.24 | ₩25,862 | ₩26,088 | ₩25,677 | ₩25,944 | +0.32% | 8.3천 |
|---|
| 2026.03.23 | ₩26,024 | ₩26,198 | ₩25,850 | ₩25,997 | -0.10% | 1.7만 |
|---|
| 2026.03.20 | ₩25,877 | ₩25,877 | ₩25,436 | ₩25,516 | -1.39% | 68만 |
|---|
| 2026.03.19 | ₩25,797 | ₩26,024 | ₩25,636 | ₩25,984 | +0.73% | 2.6만 |
|---|
| 2026.03.18 | ₩26,171 | ₩26,264 | ₩25,917 | ₩25,917 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩26,238 | ₩26,345 | ₩26,117 | ₩26,183 | -0.21% | 3.9만 |
|---|
| 2026.03.16 | ₩26,051 | ₩26,251 | ₩25,948 | ₩26,171 | +0.46% | 4.2만 |
|---|
| 2026.03.13 | ₩26,144 | ₩26,239 | ₩25,797 | ₩25,797 | -1.33% | 6.2만 |
|---|
| 2026.03.12 | ₩26,077 | ₩26,158 | ₩26,008 | ₩26,016 | -0.24% | 1.7만 |
|---|
| 2026.03.11 | ₩26,491 | ₩26,491 | ₩26,251 | ₩26,405 | -0.33% | 3.1만 |
|---|
| 2026.03.10 | ₩26,355 | ₩26,584 | ₩26,264 | ₩26,339 | -0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩25,824 | ₩26,371 | ₩25,703 | ₩26,318 | +1.91% | 1.8만 |
|---|
| 2026.03.06 | ₩26,117 | ₩26,264 | ₩25,917 | ₩26,024 | -0.36% | 3.3만 |
|---|
| 2026.03.05 | ₩26,708 | ₩26,740 | ₩26,184 | ₩26,358 | -1.31% | 2.6만 |
|---|
| 2026.03.04 | ₩26,665 | ₩26,812 | ₩26,422 | ₩26,772 | +0.40% | 4.3만 |
|---|
| 2026.03.03 | ₩26,251 | ₩26,434 | ₩25,917 | ₩26,347 | +0.37% | 4.1만 |
|---|
| 2026.03.02 | ₩26,385 | ₩26,821 | ₩26,385 | ₩26,625 | +0.91% | 5.6만 |
|---|
| 2026.02.27 | ₩26,331 | ₩26,652 | ₩26,331 | ₩26,652 | +1.22% | 2.5만 |
|---|
| 2026.02.26 | ₩26,825 | ₩26,825 | ₩26,264 | ₩26,612 | -0.80% | 3.5만 |
|---|
| 2026.02.25 | ₩27,026 | ₩27,026 | ₩26,728 | ₩26,932 | -0.35% | 4.6만 |
|---|
| 2026.02.24 | ₩26,318 | ₩26,733 | ₩26,318 | ₩26,699 | +1.45% | 6.8만 |
|---|
| 2026.02.23 | ₩26,598 | ₩26,719 | ₩26,291 | ₩26,532 | -0.25% | 2.4만 |
|---|
| 2026.02.20 | ₩26,642 | ₩26,919 | ₩26,642 | ₩26,919 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩26,385 | ₩26,719 | ₩26,385 | ₩26,719 | +1.27% | 2.2만 |
|---|
| 2026.02.18 | ₩26,566 | ₩26,892 | ₩26,451 | ₩26,638 | +0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩26,264 | ₩26,705 | ₩26,139 | ₩26,612 | +1.32% | 6.6만 |
|---|
| 2026.02.13 | ₩26,251 | ₩26,705 | ₩26,184 | ₩26,385 | +0.51% | 5.2만 |
|---|
| 2026.02.12 | ₩26,919 | ₩27,053 | ₩26,278 | ₩26,438 | -1.79% | 6.6만 |
|---|
| 2026.02.11 | ₩27,240 | ₩27,317 | ₩26,792 | ₩26,919 | -1.18% | 4.1만 |
|---|
| 2026.02.10 | ₩27,146 | ₩27,213 | ₩26,892 | ₩26,939 | -0.76% | 4.5만 |
|---|
| 2026.02.09 | ₩26,719 | ₩27,133 | ₩26,672 | ₩27,053 | +1.25% | 4.9만 |
|---|
| 2026.02.06 | ₩25,997 | ₩26,727 | ₩25,997 | ₩26,679 | +2.62% | 4.9만 |
|---|
| 2026.02.05 | ₩26,144 | ₩26,238 | ₩25,650 | ₩25,738 | -1.55% | 5.5만 |
|---|
| 2026.02.04 | ₩26,879 | ₩26,879 | ₩25,917 | ₩26,238 | -2.39% | 15.3만 |
|---|
| 2026.02.03 | ₩27,253 | ₩27,280 | ₩26,505 | ₩26,972 | -1.03% | 13만 |
|---|
| 2026.02.02 | ₩27,133 | ₩27,346 | ₩27,099 | ₩27,280 | +0.54% | 8.1만 |
|---|
| 2026.01.30 | ₩27,346 | ₩27,544 | ₩26,956 | ₩27,213 | -0.49% | 9.9만 |
|---|
| 2026.01.29 | ₩27,801 | ₩27,881 | ₩27,119 | ₩27,654 | -0.53% | 8.6만 |
|---|
| 2026.01.28 | ₩28,081 | ₩28,121 | ₩27,801 | ₩27,948 | -0.48% | 6.2만 |
|---|
| 2026.01.27 | ₩27,934 | ₩28,001 | ₩27,854 | ₩27,894 | -0.14% | 4만 |
|---|
| 2026.01.26 | ₩27,694 | ₩27,908 | ₩27,647 | ₩27,731 | +0.14% | 16.3만 |
|---|
| 2026.01.23 | ₩27,654 | ₩27,783 | ₩27,534 | ₩27,707 | +0.19% | 7만 |
|---|
| 2026.01.22 | ₩27,934 | ₩27,934 | ₩27,587 | ₩27,761 | -0.62% | 6.8만 |
|---|
| 2026.01.21 | ₩27,507 | ₩27,774 | ₩27,306 | ₩27,643 | +0.50% | 5.1만 |
|---|
| 2026.01.20 | ₩27,520 | ₩27,761 | ₩27,320 | ₩27,320 | -0.73% | 10.7만 |
|---|
| 2026.01.16 | ₩28,028 | ₩28,119 | ₩27,854 | ₩27,921 | -0.38% | 5.8만 |
|---|
| 2026.01.15 | ₩27,894 | ₩28,215 | ₩27,814 | ₩27,841 | -0.19% | 5.8만 |
|---|
| 2026.01.14 | ₩27,888 | ₩27,888 | ₩27,520 | ₩27,787 | -0.36% | 9만 |
|---|
| 2026.01.13 | ₩27,921 | ₩28,055 | ₩27,667 | ₩27,881 | -0.14% | 7.5만 |
|---|
| 2026.01.12 | ₩27,453 | ₩27,841 | ₩27,453 | ₩27,827 | +1.36% | 12.6만 |
|---|
| 2026.01.09 | ₩27,440 | ₩27,787 | ₩27,427 | ₩27,654 | +0.78% | 7.1만 |
|---|
| 2026.01.08 | ₩27,600 | ₩27,721 | ₩27,400 | ₩27,520 | -0.29% | 4.4만 |
|---|
| 2026.01.07 | ₩27,721 | ₩27,827 | ₩27,520 | ₩27,694 | -0.10% | 69.5만 |
|---|
| 2026.01.06 | ₩27,734 | ₩27,814 | ₩27,480 | ₩27,814 | +0.29% | 9.2만 |
|---|
| 2026.01.05 | ₩27,520 | ₩27,841 | ₩27,493 | ₩27,707 | +0.68% | 10.5만 |
|---|
| 2026.01.02 | ₩27,293 | ₩27,333 | ₩27,086 | ₩27,240 | -0.20% | 6.7만 |
|---|
| 2025.12.31 | ₩27,253 | ₩27,360 | ₩27,079 | ₩27,093 | -0.59% | 4.3만 |
|---|
| 2025.12.30 | ₩27,453 | ₩27,453 | ₩27,253 | ₩27,253 | -0.73% | 8.1만 |
|---|
| 2025.12.29 | ₩27,507 | ₩27,600 | ₩27,159 | ₩27,293 | -0.78% | 5.5만 |
|---|
| 2025.12.26 | ₩27,520 | ₩27,574 | ₩27,266 | ₩27,436 | -0.31% | 7.5만 |
|---|
| 2025.12.24 | ₩27,574 | ₩27,587 | ₩27,387 | ₩27,587 | +0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩27,467 | ₩27,507 | ₩27,266 | ₩27,453 | -0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩27,574 | ₩27,656 | ₩27,333 | ₩27,467 | -0.39% | 17만 |
|---|
| 2025.12.19 | ₩27,346 | ₩27,560 | ₩27,253 | ₩27,547 | +0.73% | 12만 |
|---|
| 2025.12.18 | ₩27,186 | ₩27,373 | ₩27,013 | ₩27,039 | -0.54% | 7.5만 |
|---|
| 2025.12.17 | ₩27,333 | ₩27,894 | ₩26,745 | ₩26,821 | -1.87% | 10.6만 |
|---|
| 2025.12.16 | ₩27,387 | ₩27,547 | ₩27,240 | ₩27,306 | -0.29% | 2.6만 |
|---|
| 2025.12.15 | ₩27,547 | ₩27,721 | ₩27,226 | ₩27,413 | -0.48% | 5.7만 |
|---|
| 2025.12.12 | ₩28,041 | ₩28,041 | ₩27,360 | ₩27,507 | -1.91% | 6만 |
|---|
| 2025.12.11 | ₩27,921 | ₩28,014 | ₩27,560 | ₩27,914 | -0.02% | 9.4만 |
|---|
| 2025.12.10 | ₩27,761 | ₩28,068 | ₩27,627 | ₩27,953 | +0.69% | 9.3만 |
|---|
| 2025.12.09 | ₩27,534 | ₩27,841 | ₩27,534 | ₩27,587 | +0.19% | 7.9만 |
|---|
| 2025.12.08 | ₩27,761 | ₩27,761 | ₩27,520 | ₩27,534 | -0.82% | 5.5만 |
|---|
| 2025.12.05 | ₩27,413 | ₩27,821 | ₩27,413 | ₩27,574 | +0.58% | 7.5만 |
|---|
| 2025.12.04 | ₩27,453 | ₩27,747 | ₩27,413 | ₩27,574 | +0.44% | 18.1만 |
|---|
| 2025.12.03 | ₩27,387 | ₩27,631 | ₩27,165 | ₩27,520 | +0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩27,467 | ₩27,480 | ₩27,226 | ₩27,325 | -0.52% | 25.3만 |
|---|
| 2025.12.01 | ₩27,253 | ₩27,280 | ₩27,042 | ₩27,253 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩27,560 | ₩27,560 | ₩27,213 | ₩27,297 | -0.95% | 7만 |
|---|
| 2025.11.26 | ₩27,226 | ₩27,293 | ₩26,999 | ₩27,173 | -0.20% | 11.6만 |
|---|
| 2025.11.25 | ₩26,866 | ₩26,919 | ₩26,191 | ₩26,918 | +0.19% | 15.3만 |
|---|
| 2025.11.24 | ₩26,465 | ₩26,866 | ₩26,331 | ₩26,866 | +1.51% | 10.9만 |
|---|
| 2025.11.21 | ₩26,184 | ₩26,322 | ₩25,636 | ₩26,113 | -0.27% | 18.2만 |
|---|
| 2025.11.20 | ₩27,320 | ₩27,360 | ₩25,984 | ₩26,825 | -1.81% | 17.8만 |
|---|
| 2025.11.19 | ₩26,732 | ₩26,944 | ₩26,438 | ₩26,919 | +0.70% | 28.6만 |
|---|
| 2025.11.18 | ₩26,719 | ₩26,851 | ₩26,371 | ₩26,558 | -0.60% | 34.2만 |
|---|
| 2025.11.17 | ₩46,196 | ₩46,196 | ₩45,903 | ₩46,009 | -0.40% | 3.3천 |
|---|