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 | ₩28,507 | ₩28,749 | ₩28,507 | ₩28,561 | +0.19% | 3.3만 |
| 2026.10.08 | ₩28,609 | ₩28,615 | ₩28,266 | ₩28,387 | -0.78% | 2.9만 |
| 2026.10.07 | ₩28,977 | ₩28,977 | ₩28,561 | ₩28,641 | -1.16% | 2.5만 |
| 2026.10.06 | ₩28,709 | ₩28,977 | ₩28,709 | ₩28,816 | +0.37% | 3.4만 |
| 2026.10.05 | ₩28,467 | ₩28,722 | ₩28,467 | ₩28,601 | +0.47% | 3만 |
| 2026.10.02 | ₩28,561 | ₩28,706 | ₩28,427 | ₩28,454 | -0.38% | 1.2만 |
| 2026.10.01 | ₩28,239 | ₩28,293 | ₩28,031 | ₩28,270 | +0.11% | 7.7천 |
| 2026.09.30 | ₩28,494 | ₩28,494 | ₩28,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,212 |
| -0.99% |
| 1.4만 |
| 2026.09.29 | ₩28,172 | ₩28,254 | ₩28,118 | ₩28,222 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩28,494 | ₩28,534 | ₩28,346 | ₩28,391 | -0.36% | 1.8만 |
|---|
| 2026.09.25 | ₩28,843 | ₩28,856 | ₩28,521 | ₩28,735 | -0.37% | 2.7만 |
|---|
| 2026.09.24 | ₩28,601 | ₩28,816 | ₩28,548 | ₩28,715 | +0.40% | 1만 |
|---|
| 2026.09.23 | ₩28,937 | ₩28,937 | ₩28,641 | ₩28,714 | -0.77% | 1만 |
|---|
| 2026.09.22 | ₩28,782 | ₩28,937 | ₩28,722 | ₩28,895 | +0.39% | 2만 |
|---|
| 2026.09.21 | ₩28,507 | ₩28,769 | ₩28,507 | ₩28,760 | +0.88% | 2.2만 |
|---|
| 2026.09.18 | ₩28,159 | ₩28,328 | ₩28,105 | ₩28,328 | +0.60% | 1.2만 |
|---|
| 2026.09.17 | ₩28,159 | ₩28,159 | ₩28,051 | ₩28,105 | -0.19% | 1.1만 |
|---|
| 2026.09.16 | ₩27,863 | ₩27,930 | ₩27,435 | ₩27,676 | -0.67% | 1.3만 |
|---|
| 2026.09.15 | ₩27,769 | ₩27,823 | ₩27,608 | ₩27,637 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩27,716 | ₩27,971 | ₩27,716 | ₩27,858 | +0.51% | 1.2만 |
|---|
| 2026.09.11 | ₩28,374 | ₩28,374 | ₩28,163 | ₩28,226 | -0.52% | 1.3만 |
|---|
| 2026.09.10 | ₩28,065 | ₩28,132 | ₩27,904 | ₩27,951 | -0.41% | 3만 |
|---|
| 2026.09.09 | ₩28,413 | ₩28,483 | ₩28,226 | ₩28,258 | -0.55% | 4.1만 |
|---|
| 2026.09.08 | ₩28,494 | ₩28,682 | ₩28,494 | ₩28,514 | +0.07% | 6만 |
|---|
| 2026.09.04 | ₩28,293 | ₩28,490 | ₩28,293 | ₩28,429 | +0.48% | 1.1만 |
|---|
| 2026.09.03 | ₩27,957 | ₩28,454 | ₩27,957 | ₩28,450 | +1.76% | 1.1만 |
|---|
| 2026.09.02 | ₩27,736 | ₩27,917 | ₩27,635 | ₩27,863 | +0.46% | 2.5만 |
|---|
| 2026.09.01 | ₩28,065 | ₩28,065 | ₩27,689 | ₩27,810 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩28,199 | ₩28,226 | ₩27,998 | ₩28,226 | +0.10% | 3.4만 |
|---|
| 2026.08.28 | ₩28,494 | ₩28,494 | ₩28,172 | ₩28,200 | -1.03% | 1.3만 |
|---|
| 2026.08.27 | ₩28,615 | ₩28,668 | ₩28,548 | ₩28,632 | +0.06% | 1.9만 |
|---|
| 2026.08.26 | ₩28,333 | ₩28,544 | ₩28,326 | ₩28,387 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩28,393 | ₩28,440 | ₩28,293 | ₩28,374 | -0.07% | 2.3만 |
|---|
| 2026.08.24 | ₩28,293 | ₩28,306 | ₩28,145 | ₩28,209 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩28,319 | ₩28,435 | ₩28,199 | ₩28,392 | +0.26% | 9.5천 |
|---|
| 2026.08.20 | ₩28,078 | ₩28,266 | ₩28,078 | ₩28,091 | +0.05% | 1.6만 |
|---|
| 2026.08.19 | ₩28,145 | ₩28,360 | ₩28,145 | ₩28,199 | +0.19% | 2만 |
|---|
| 2026.08.18 | ₩28,199 | ₩28,340 | ₩28,199 | ₩28,201 | +0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩28,574 | ₩28,705 | ₩28,507 | ₩28,534 | -0.14% | 2.1만 |
|---|
| 2026.08.14 | ₩28,709 | ₩28,722 | ₩28,548 | ₩28,601 | -0.37% | 1.6만 |
|---|
| 2026.08.13 | ₩28,601 | ₩28,789 | ₩28,588 | ₩28,662 | +0.21% | 3.8만 |
|---|
| 2026.08.12 | ₩28,507 | ₩28,628 | ₩28,387 | ₩28,550 | +0.15% | 6.3만 |
|---|
| 2026.08.11 | ₩27,998 | ₩28,507 | ₩27,998 | ₩28,387 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩28,333 | ₩28,447 | ₩28,279 | ₩28,356 | +0.08% | 2만 |
|---|
| 2026.08.07 | ₩28,293 | ₩28,425 | ₩28,239 | ₩28,301 | +0.03% | 2.1만 |
|---|
| 2026.08.06 | ₩28,185 | ₩28,293 | ₩28,118 | ₩28,132 | -0.19% | 2만 |
|---|
| 2026.08.05 | ₩28,427 | ₩28,480 | ₩28,293 | ₩28,293 | -0.47% | 3.1만 |
|---|
| 2026.08.04 | ₩28,051 | ₩28,440 | ₩28,051 | ₩28,352 | +1.07% | 5.9만 |
|---|
| 2026.08.03 | ₩27,716 | ₩27,957 | ₩27,488 | ₩27,883 | +0.61% | 8만 |
|---|
| 2026.07.31 | ₩27,743 | ₩27,769 | ₩27,300 | ₩27,608 | -0.48% | 4.4만 |
|---|
| 2026.07.30 | ₩27,313 | ₩27,407 | ₩27,112 | ₩27,394 | +0.29% | 4.5만 |
|---|
| 2026.07.29 | ₩27,622 | ₩27,622 | ₩27,166 | ₩27,179 | -1.60% | 3.3만 |
|---|
| 2026.07.28 | ₩27,676 | ₩27,756 | ₩27,501 | ₩27,622 | -0.19% | 2.2만 |
|---|
| 2026.07.27 | ₩28,065 | ₩28,065 | ₩27,635 | ₩27,729 | -1.20% | 3.3만 |
|---|
| 2026.07.24 | ₩27,863 | ₩28,024 | ₩27,823 | ₩27,853 | -0.04% | 1.4만 |
|---|
| 2026.07.23 | ₩28,145 | ₩28,145 | ₩27,757 | ₩27,938 | -0.73% | 1.7만 |
|---|
| 2026.07.22 | ₩28,252 | ₩28,360 | ₩28,199 | ₩28,259 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩28,138 | ₩28,346 | ₩28,138 | ₩28,251 | +0.40% | 2.7만 |
|---|
| 2026.07.20 | ₩28,152 | ₩28,152 | ₩27,944 | ₩27,983 | -0.60% | 14.6만 |
|---|
| 2026.07.17 | ₩28,011 | ₩28,226 | ₩27,769 | ₩28,051 | +0.14% | 2.2만 |
|---|
| 2026.07.16 | ₩28,306 | ₩28,454 | ₩28,212 | ₩28,413 | +0.38% | 2.1만 |
|---|
| 2026.07.15 | ₩28,615 | ₩28,655 | ₩28,373 | ₩28,544 | -0.25% | 1.9만 |
|---|
| 2026.07.14 | ₩28,501 | ₩28,558 | ₩28,480 | ₩28,517 | +0.06% | 8.7천 |
|---|
| 2026.07.13 | ₩28,333 | ₩28,534 | ₩28,279 | ₩28,290 | -0.15% | 1.7만 |
|---|
| 2026.07.10 | ₩28,494 | ₩28,574 | ₩28,360 | ₩28,548 | +0.19% | 8.5천 |
|---|
| 2026.07.09 | ₩28,373 | ₩28,548 | ₩28,346 | ₩28,387 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩28,293 | ₩28,306 | ₩28,031 | ₩28,306 | +0.05% | 1.6만 |
|---|
| 2026.07.07 | ₩28,588 | ₩28,588 | ₩28,246 | ₩28,373 | -0.75% | 2.5만 |
|---|
| 2026.07.06 | ₩28,212 | ₩28,641 | ₩28,212 | ₩28,548 | +1.19% | 2.4만 |
|---|
| 2026.07.02 | ₩28,467 | ₩28,628 | ₩27,998 | ₩28,293 | -0.61% | 3.5만 |
|---|
| 2026.07.01 | ₩28,293 | ₩28,558 | ₩28,286 | ₩28,400 | +0.38% | 3.3만 |
|---|
| 2026.06.30 | ₩27,971 | ₩28,427 | ₩27,971 | ₩28,306 | +1.20% | 3.7만 |
|---|
| 2026.06.29 | ₩27,689 | ₩28,132 | ₩27,689 | ₩28,038 | +1.26% | 4만 |
|---|
| 2026.06.26 | ₩27,756 | ₩28,065 | ₩27,668 | ₩27,877 | +0.43% | 3.4만 |
|---|
| 2026.06.25 | ₩28,091 | ₩28,091 | ₩27,837 | ₩27,930 | -0.57% | 2.2만 |
|---|
| 2026.06.24 | ₩27,984 | ₩28,090 | ₩27,763 | ₩27,850 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩28,038 | ₩28,172 | ₩27,904 | ₩28,038 | 0.00% | 3만 |
|---|
| 2026.06.22 | ₩28,588 | ₩28,735 | ₩28,051 | ₩28,360 | -0.80% | 4.5만 |
|---|
| 2026.06.18 | ₩28,722 | ₩28,722 | ₩28,360 | ₩28,454 | -0.93% | 1.7만 |
|---|
| 2026.06.17 | ₩28,467 | ₩28,695 | ₩28,333 | ₩28,333 | -0.47% | 2.2만 |
|---|
| 2026.06.16 | ₩28,574 | ₩28,641 | ₩28,413 | ₩28,427 | -0.52% | 2.4만 |
|---|
| 2026.06.15 | ₩28,400 | ₩28,749 | ₩28,400 | ₩28,561 | +0.57% | 4.6만 |
|---|
| 2026.06.12 | ₩28,132 | ₩28,132 | ₩27,863 | ₩28,078 | -0.19% | 1만 |
|---|
| 2026.06.11 | ₩27,575 | ₩28,051 | ₩27,461 | ₩27,847 | +0.99% | 2.5만 |
|---|
| 2026.06.10 | ₩27,407 | ₩27,998 | ₩27,407 | ₩27,421 | +0.05% | 4만 |
|---|
| 2026.06.09 | ₩28,159 | ₩28,346 | ₩27,407 | ₩27,877 | -1.00% | 5.7만 |
|---|
| 2026.06.08 | ₩28,091 | ₩28,239 | ₩28,011 | ₩28,132 | +0.14% | 4만 |
|---|
| 2026.06.05 | ₩28,454 | ₩28,454 | ₩27,850 | ₩27,984 | -1.65% | 4.1만 |
|---|
| 2026.06.04 | ₩28,319 | ₩28,829 | ₩28,319 | ₩28,790 | +1.66% | 2.7만 |
|---|
| 2026.06.03 | ₩28,749 | ₩28,749 | ₩28,501 | ₩28,574 | -0.61% | 1.9만 |
|---|
| 2026.06.02 | ₩28,494 | ₩28,776 | ₩28,494 | ₩28,776 | +0.99% | 5.5만 |
|---|
| 2026.06.01 | ₩28,574 | ₩28,802 | ₩28,427 | ₩28,688 | +0.40% | 6.6만 |
|---|
| 2026.05.29 | ₩28,588 | ₩28,621 | ₩28,373 | ₩28,574 | -0.05% | 3.1만 |
|---|
| 2026.05.28 | ₩28,574 | ₩28,574 | ₩28,105 | ₩28,333 | -0.85% | 15.7만 |
|---|
| 2026.05.27 | ₩28,279 | ₩28,870 | ₩28,279 | ₩28,494 | +0.76% | 7.9만 |
|---|
| 2026.05.26 | ₩28,306 | ₩28,574 | ₩28,306 | ₩28,454 | +0.52% | 2만 |
|---|
| 2026.05.22 | ₩28,279 | ₩28,440 | ₩28,118 | ₩28,266 | -0.05% | 3만 |
|---|
| 2026.05.21 | ₩28,132 | ₩28,132 | ₩27,521 | ₩27,998 | -0.48% | 2.9만 |
|---|
| 2026.05.20 | ₩27,930 | ₩28,159 | ₩27,803 | ₩28,024 | +0.34% | 2만 |
|---|
| 2026.05.19 | ₩27,702 | ₩27,854 | ₩27,474 | ₩27,635 | -0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩28,078 | ₩28,078 | ₩27,702 | ₩27,850 | -0.81% | 3.3만 |
|---|
| 2026.05.15 | ₩28,091 | ₩28,293 | ₩28,038 | ₩28,051 | -0.14% | 3.1만 |
|---|
| 2026.05.14 | ₩28,145 | ₩28,494 | ₩28,145 | ₩28,440 | +1.05% | 4.4만 |
|---|
| 2026.05.13 | ₩28,373 | ₩28,373 | ₩28,078 | ₩28,214 | -0.56% | 1.7만 |
|---|
| 2026.05.12 | ₩28,266 | ₩28,287 | ₩27,971 | ₩28,239 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩28,159 | ₩28,494 | ₩28,159 | ₩28,462 | +1.08% | 2.6만 |
|---|
| 2026.05.08 | ₩28,051 | ₩28,373 | ₩28,051 | ₩28,373 | +1.15% | 2.8만 |
|---|
| 2026.05.07 | ₩28,226 | ₩28,306 | ₩27,904 | ₩27,934 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩28,306 | ₩28,373 | ₩28,132 | ₩28,333 | +0.09% | 6.3만 |
|---|
| 2026.05.05 | ₩27,998 | ₩28,132 | ₩27,984 | ₩27,984 | -0.05% | 3.1만 |
|---|
| 2026.05.04 | ₩27,890 | ₩28,038 | ₩27,756 | ₩27,850 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩27,957 | ₩28,078 | ₩27,944 | ₩27,992 | +0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩27,622 | ₩27,957 | ₩27,497 | ₩27,944 | +1.17% | 4.4만 |
|---|
| 2026.04.29 | ₩27,595 | ₩27,595 | ₩27,273 | ₩27,387 | -0.75% | 4.5만 |
|---|
| 2026.04.28 | ₩27,716 | ₩27,929 | ₩27,631 | ₩27,878 | +0.59% | 6만 |
|---|
| 2026.04.27 | ₩28,118 | ₩28,172 | ₩27,972 | ₩28,145 | +0.10% | 4.8만 |
|---|
| 2026.04.24 | ₩28,118 | ₩28,239 | ₩27,944 | ₩28,172 | +0.19% | 4.3만 |
|---|
| 2026.04.23 | ₩27,501 | ₩28,159 | ₩27,501 | ₩27,913 | +1.50% | 3.2만 |
|---|
| 2026.04.22 | ₩27,863 | ₩27,984 | ₩27,850 | ₩27,933 | +0.25% | 4.2만 |
|---|
| 2026.04.21 | ₩27,863 | ₩27,863 | ₩27,501 | ₩27,515 | -1.25% | 3.8만 |
|---|
| 2026.04.20 | ₩27,783 | ₩27,814 | ₩27,555 | ₩27,769 | -0.05% | 3.6만 |
|---|
| 2026.04.17 | ₩27,649 | ₩27,837 | ₩27,549 | ₩27,676 | +0.10% | 4.8만 |
|---|
| 2026.04.16 | ₩27,260 | ₩27,515 | ₩27,126 | ₩27,367 | +0.39% | 5.1만 |
|---|
| 2026.04.15 | ₩27,260 | ₩27,273 | ₩27,072 | ₩27,206 | -0.20% | 4.1만 |
|---|
| 2026.04.14 | ₩26,830 | ₩27,152 | ₩26,790 | ₩27,032 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩26,428 | ₩26,736 | ₩26,374 | ₩26,736 | +1.17% | 3.5만 |
|---|
| 2026.04.10 | ₩26,508 | ₩26,656 | ₩26,428 | ₩26,468 | -0.15% | 3.6만 |
|---|
| 2026.04.09 | ₩26,448 | ₩26,576 | ₩26,321 | ₩26,455 | +0.03% | 2.4만 |
|---|
| 2026.04.08 | ₩26,683 | ₩26,683 | ₩26,227 | ₩26,423 | -0.98% | 4.5만 |
|---|
| 2026.04.07 | ₩25,670 | ₩25,878 | ₩25,543 | ₩25,878 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩25,730 | ₩25,824 | ₩25,596 | ₩25,824 | +0.36% | 5.2만 |
|---|
| 2026.04.02 | ₩25,475 | ₩25,744 | ₩25,221 | ₩25,556 | +0.32% | 5.8만 |
|---|
| 2026.04.01 | ₩25,769 | ₩25,851 | ₩25,610 | ₩25,670 | -0.39% | 5만 |
|---|
| 2026.03.31 | ₩24,925 | ₩25,556 | ₩24,925 | ₩25,556 | +2.53% | 7.3만 |
|---|
| 2026.03.30 | ₩25,435 | ₩25,435 | ₩24,630 | ₩24,754 | -2.68% | 11.5만 |
|---|
| 2026.03.27 | ₩25,650 | ₩25,704 | ₩25,261 | ₩25,274 | -1.46% | 5만 |
|---|
| 2026.03.26 | ₩26,039 | ₩26,086 | ₩25,690 | ₩25,730 | -1.18% | 5.2만 |
|---|
| 2026.03.25 | ₩26,307 | ₩26,482 | ₩26,186 | ₩26,255 | -0.20% | 4.4만 |
|---|
| 2026.03.24 | ₩25,970 | ₩26,197 | ₩25,784 | ₩26,052 | +0.32% | 8.3천 |
|---|
| 2026.03.23 | ₩26,133 | ₩26,307 | ₩25,958 | ₩26,106 | -0.10% | 1.7만 |
|---|
| 2026.03.20 | ₩25,985 | ₩25,985 | ₩25,543 | ₩25,623 | -1.39% | 68만 |
|---|
| 2026.03.19 | ₩25,905 | ₩26,133 | ₩25,744 | ₩26,093 | +0.73% | 2.6만 |
|---|
| 2026.03.18 | ₩26,280 | ₩26,374 | ₩26,025 | ₩26,025 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩26,347 | ₩26,455 | ₩26,227 | ₩26,292 | -0.21% | 3.9만 |
|---|
| 2026.03.16 | ₩26,160 | ₩26,361 | ₩26,056 | ₩26,280 | +0.46% | 4.2만 |
|---|
| 2026.03.13 | ₩26,254 | ₩26,349 | ₩25,905 | ₩25,905 | -1.33% | 6.2만 |
|---|
| 2026.03.12 | ₩26,186 | ₩26,267 | ₩26,117 | ₩26,125 | -0.24% | 1.7만 |
|---|
| 2026.03.11 | ₩26,602 | ₩26,602 | ₩26,361 | ₩26,515 | -0.33% | 3.1만 |
|---|
| 2026.03.10 | ₩26,466 | ₩26,695 | ₩26,374 | ₩26,449 | -0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩25,932 | ₩26,482 | ₩25,811 | ₩26,428 | +1.91% | 1.8만 |
|---|
| 2026.03.06 | ₩26,227 | ₩26,374 | ₩26,025 | ₩26,133 | -0.36% | 3.3만 |
|---|
| 2026.03.05 | ₩26,820 | ₩26,852 | ₩26,294 | ₩26,468 | -1.31% | 2.6만 |
|---|
| 2026.03.04 | ₩26,777 | ₩26,924 | ₩26,533 | ₩26,884 | +0.40% | 4.3만 |
|---|
| 2026.03.03 | ₩26,361 | ₩26,545 | ₩26,025 | ₩26,457 | +0.37% | 4.1만 |
|---|
| 2026.03.02 | ₩26,495 | ₩26,934 | ₩26,495 | ₩26,736 | +0.91% | 5.6만 |
|---|
| 2026.02.27 | ₩26,441 | ₩26,763 | ₩26,441 | ₩26,763 | +1.22% | 2.5만 |
|---|
| 2026.02.26 | ₩26,938 | ₩26,938 | ₩26,374 | ₩26,723 | -0.80% | 3.5만 |
|---|
| 2026.02.25 | ₩27,139 | ₩27,139 | ₩26,840 | ₩27,045 | -0.35% | 4.6만 |
|---|
| 2026.02.24 | ₩26,428 | ₩26,845 | ₩26,428 | ₩26,810 | +1.45% | 6.8만 |
|---|
| 2026.02.23 | ₩26,710 | ₩26,830 | ₩26,401 | ₩26,643 | -0.25% | 2.4만 |
|---|
| 2026.02.20 | ₩26,754 | ₩27,032 | ₩26,754 | ₩27,032 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩26,495 | ₩26,830 | ₩26,495 | ₩26,830 | +1.27% | 2.2만 |
|---|
| 2026.02.18 | ₩26,677 | ₩27,005 | ₩26,562 | ₩26,750 | +0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩26,374 | ₩26,817 | ₩26,248 | ₩26,723 | +1.32% | 6.6만 |
|---|
| 2026.02.13 | ₩26,361 | ₩26,817 | ₩26,294 | ₩26,495 | +0.51% | 5.2만 |
|---|
| 2026.02.12 | ₩27,032 | ₩27,166 | ₩26,388 | ₩26,549 | -1.79% | 6.6만 |
|---|
| 2026.02.11 | ₩27,354 | ₩27,431 | ₩26,904 | ₩27,032 | -1.18% | 4.1만 |
|---|
| 2026.02.10 | ₩27,260 | ₩27,327 | ₩27,005 | ₩27,052 | -0.76% | 4.5만 |
|---|
| 2026.02.09 | ₩26,830 | ₩27,246 | ₩26,783 | ₩27,166 | +1.25% | 4.9만 |
|---|
| 2026.02.06 | ₩26,106 | ₩26,838 | ₩26,106 | ₩26,790 | +2.62% | 4.9만 |
|---|
| 2026.02.05 | ₩26,254 | ₩26,347 | ₩25,757 | ₩25,846 | -1.55% | 5.5만 |
|---|
| 2026.02.04 | ₩26,991 | ₩26,991 | ₩26,025 | ₩26,347 | -2.39% | 15.3만 |
|---|
| 2026.02.03 | ₩27,367 | ₩27,394 | ₩26,616 | ₩27,085 | -1.03% | 13만 |
|---|
| 2026.02.02 | ₩27,246 | ₩27,461 | ₩27,213 | ₩27,394 | +0.54% | 8.1만 |
|---|
| 2026.01.30 | ₩27,461 | ₩27,659 | ₩27,069 | ₩27,327 | -0.49% | 9.9만 |
|---|
| 2026.01.29 | ₩27,917 | ₩27,998 | ₩27,233 | ₩27,769 | -0.53% | 8.6만 |
|---|
| 2026.01.28 | ₩28,199 | ₩28,239 | ₩27,917 | ₩28,065 | -0.48% | 6.2만 |
|---|
| 2026.01.27 | ₩28,051 | ₩28,118 | ₩27,971 | ₩28,011 | -0.14% | 4만 |
|---|
| 2026.01.26 | ₩27,810 | ₩28,024 | ₩27,763 | ₩27,847 | +0.14% | 16.3만 |
|---|
| 2026.01.23 | ₩27,769 | ₩27,900 | ₩27,649 | ₩27,823 | +0.19% | 7만 |
|---|
| 2026.01.22 | ₩28,051 | ₩28,051 | ₩27,702 | ₩27,877 | -0.62% | 6.8만 |
|---|
| 2026.01.21 | ₩27,622 | ₩27,890 | ₩27,421 | ₩27,759 | +0.50% | 5.1만 |
|---|
| 2026.01.20 | ₩27,635 | ₩27,877 | ₩27,434 | ₩27,434 | -0.73% | 10.7만 |
|---|
| 2026.01.16 | ₩28,145 | ₩28,236 | ₩27,971 | ₩28,038 | -0.38% | 5.8만 |
|---|
| 2026.01.15 | ₩28,011 | ₩28,333 | ₩27,930 | ₩27,957 | -0.19% | 5.8만 |
|---|
| 2026.01.14 | ₩28,004 | ₩28,004 | ₩27,635 | ₩27,904 | -0.36% | 9만 |
|---|
| 2026.01.13 | ₩28,038 | ₩28,172 | ₩27,783 | ₩27,998 | -0.14% | 7.5만 |
|---|
| 2026.01.12 | ₩27,568 | ₩27,957 | ₩27,568 | ₩27,944 | +1.36% | 12.6만 |
|---|
| 2026.01.09 | ₩27,555 | ₩27,904 | ₩27,541 | ₩27,769 | +0.78% | 7.1만 |
|---|
| 2026.01.08 | ₩27,716 | ₩27,837 | ₩27,515 | ₩27,635 | -0.29% | 4.4만 |
|---|
| 2026.01.07 | ₩27,837 | ₩27,944 | ₩27,635 | ₩27,810 | -0.10% | 69.5만 |
|---|
| 2026.01.06 | ₩27,850 | ₩27,930 | ₩27,595 | ₩27,930 | +0.29% | 9.2만 |
|---|
| 2026.01.05 | ₩27,635 | ₩27,957 | ₩27,608 | ₩27,823 | +0.68% | 10.5만 |
|---|
| 2026.01.02 | ₩27,407 | ₩27,447 | ₩27,199 | ₩27,354 | -0.20% | 6.7만 |
|---|
| 2025.12.31 | ₩27,367 | ₩27,474 | ₩27,193 | ₩27,206 | -0.59% | 4.3만 |
|---|
| 2025.12.30 | ₩27,568 | ₩27,568 | ₩27,367 | ₩27,367 | -0.73% | 8.1만 |
|---|
| 2025.12.29 | ₩27,622 | ₩27,716 | ₩27,273 | ₩27,407 | -0.78% | 5.5만 |
|---|
| 2025.12.26 | ₩27,635 | ₩27,689 | ₩27,380 | ₩27,551 | -0.31% | 7.5만 |
|---|
| 2025.12.24 | ₩27,689 | ₩27,702 | ₩27,501 | ₩27,702 | +0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩27,582 | ₩27,622 | ₩27,380 | ₩27,568 | -0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩27,689 | ₩27,772 | ₩27,447 | ₩27,582 | -0.39% | 17만 |
|---|
| 2025.12.19 | ₩27,461 | ₩27,676 | ₩27,367 | ₩27,662 | +0.73% | 12만 |
|---|
| 2025.12.18 | ₩27,300 | ₩27,488 | ₩27,126 | ₩27,152 | -0.54% | 7.5만 |
|---|
| 2025.12.17 | ₩27,447 | ₩28,011 | ₩26,857 | ₩26,934 | -1.87% | 10.6만 |
|---|
| 2025.12.16 | ₩27,501 | ₩27,662 | ₩27,354 | ₩27,421 | -0.29% | 2.6만 |
|---|
| 2025.12.15 | ₩27,662 | ₩27,837 | ₩27,340 | ₩27,528 | -0.48% | 5.7만 |
|---|
| 2025.12.12 | ₩28,159 | ₩28,159 | ₩27,474 | ₩27,622 | -1.91% | 6만 |
|---|
| 2025.12.11 | ₩28,038 | ₩28,132 | ₩27,676 | ₩28,031 | -0.02% | 9.4만 |
|---|
| 2025.12.10 | ₩27,877 | ₩28,185 | ₩27,743 | ₩28,070 | +0.69% | 9.3만 |
|---|
| 2025.12.09 | ₩27,649 | ₩27,957 | ₩27,649 | ₩27,702 | +0.19% | 7.9만 |
|---|
| 2025.12.08 | ₩27,877 | ₩27,877 | ₩27,635 | ₩27,649 | -0.82% | 5.5만 |
|---|
| 2025.12.05 | ₩27,528 | ₩27,937 | ₩27,528 | ₩27,689 | +0.58% | 7.5만 |
|---|
| 2025.12.04 | ₩27,568 | ₩27,863 | ₩27,528 | ₩27,689 | +0.44% | 18.1만 |
|---|
| 2025.12.03 | ₩27,501 | ₩27,747 | ₩27,278 | ₩27,635 | +0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩27,582 | ₩27,595 | ₩27,340 | ₩27,439 | -0.52% | 25.3만 |
|---|
| 2025.12.01 | ₩27,367 | ₩27,394 | ₩27,155 | ₩27,367 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩27,676 | ₩27,676 | ₩27,327 | ₩27,411 | -0.95% | 7만 |
|---|
| 2025.11.26 | ₩27,340 | ₩27,407 | ₩27,112 | ₩27,287 | -0.20% | 11.6만 |
|---|
| 2025.11.25 | ₩26,978 | ₩27,032 | ₩26,300 | ₩27,030 | +0.19% | 15.3만 |
|---|
| 2025.11.24 | ₩26,576 | ₩26,978 | ₩26,441 | ₩26,978 | +1.51% | 10.9만 |
|---|
| 2025.11.21 | ₩26,294 | ₩26,432 | ₩25,744 | ₩26,223 | -0.27% | 18.2만 |
|---|
| 2025.11.20 | ₩27,434 | ₩27,474 | ₩26,093 | ₩26,938 | -1.81% | 17.8만 |
|---|
| 2025.11.19 | ₩26,844 | ₩27,057 | ₩26,549 | ₩27,032 | +0.70% | 28.6만 |
|---|
| 2025.11.18 | ₩26,830 | ₩26,963 | ₩26,482 | ₩26,669 | -0.60% | 34.2만 |
|---|
| 2025.11.17 | ₩46,390 | ₩46,390 | ₩46,095 | ₩46,202 | -0.40% | 3.3천 |
|---|