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 | ₩28,402 | ₩28,643 | ₩28,402 | ₩28,456 | +0.19% | 3.3만 |
| 2026.10.08 | ₩28,504 | ₩28,509 | ₩28,162 | ₩28,282 | -0.78% | 2.9만 |
| 2026.10.07 | ₩28,870 | ₩28,870 | ₩28,456 | ₩28,536 | -1.16% | 2.5만 |
| 2026.10.06 | ₩28,603 | ₩28,870 | ₩28,603 | ₩28,710 | +0.37% | 3.4만 |
| 2026.10.05 | ₩28,362 | ₩28,616 | ₩28,362 | ₩28,496 | +0.47% | 3만 |
| 2026.10.02 | ₩28,456 | ₩28,600 | ₩28,322 | ₩28,349 | -0.38% | 1.2만 |
| 2026.10.01 | ₩28,135 | ₩28,188 | ₩27,928 | ₩28,166 | +0.11% | 7.7천 |
| 2026.09.30 | ₩28,389 | ₩28,389 | ₩28,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,108 |
| -0.99% |
| 1.4만 |
| 2026.09.29 | ₩28,068 | ₩28,150 | ₩28,015 | ₩28,118 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩28,389 | ₩28,429 | ₩28,242 | ₩28,286 | -0.36% | 1.8만 |
|---|
| 2026.09.25 | ₩28,736 | ₩28,750 | ₩28,416 | ₩28,630 | -0.37% | 2.7만 |
|---|
| 2026.09.24 | ₩28,496 | ₩28,710 | ₩28,442 | ₩28,609 | +0.40% | 1만 |
|---|
| 2026.09.23 | ₩28,830 | ₩28,830 | ₩28,536 | ₩28,608 | -0.77% | 1만 |
|---|
| 2026.09.22 | ₩28,676 | ₩28,830 | ₩28,616 | ₩28,789 | +0.39% | 2만 |
|---|
| 2026.09.21 | ₩28,402 | ₩28,663 | ₩28,402 | ₩28,654 | +0.88% | 2.2만 |
|---|
| 2026.09.18 | ₩28,055 | ₩28,223 | ₩28,001 | ₩28,223 | +0.60% | 1.2만 |
|---|
| 2026.09.17 | ₩28,055 | ₩28,055 | ₩27,948 | ₩28,001 | -0.19% | 1.1만 |
|---|
| 2026.09.16 | ₩27,761 | ₩27,828 | ₩27,334 | ₩27,574 | -0.67% | 1.3만 |
|---|
| 2026.09.15 | ₩27,667 | ₩27,721 | ₩27,507 | ₩27,535 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩27,614 | ₩27,868 | ₩27,614 | ₩27,755 | +0.51% | 1.2만 |
|---|
| 2026.09.11 | ₩28,270 | ₩28,270 | ₩28,059 | ₩28,122 | -0.52% | 1.3만 |
|---|
| 2026.09.10 | ₩27,961 | ₩28,028 | ₩27,801 | ₩27,848 | -0.41% | 3만 |
|---|
| 2026.09.09 | ₩28,309 | ₩28,378 | ₩28,122 | ₩28,154 | -0.55% | 4.1만 |
|---|
| 2026.09.08 | ₩28,389 | ₩28,576 | ₩28,389 | ₩28,409 | +0.07% | 6만 |
|---|
| 2026.09.04 | ₩28,188 | ₩28,385 | ₩28,188 | ₩28,325 | +0.48% | 1.1만 |
|---|
| 2026.09.03 | ₩27,854 | ₩28,349 | ₩27,854 | ₩28,345 | +1.76% | 1.1만 |
|---|
| 2026.09.02 | ₩27,634 | ₩27,814 | ₩27,534 | ₩27,761 | +0.46% | 2.5만 |
|---|
| 2026.09.01 | ₩27,961 | ₩27,961 | ₩27,587 | ₩27,707 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩28,095 | ₩28,122 | ₩27,894 | ₩28,122 | +0.10% | 3.4만 |
|---|
| 2026.08.28 | ₩28,389 | ₩28,389 | ₩28,068 | ₩28,096 | -1.03% | 1.3만 |
|---|
| 2026.08.27 | ₩28,509 | ₩28,563 | ₩28,442 | ₩28,527 | +0.06% | 1.9만 |
|---|
| 2026.08.26 | ₩28,229 | ₩28,438 | ₩28,222 | ₩28,282 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩28,289 | ₩28,335 | ₩28,188 | ₩28,270 | -0.07% | 2.3만 |
|---|
| 2026.08.24 | ₩28,188 | ₩28,202 | ₩28,041 | ₩28,106 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩28,215 | ₩28,330 | ₩28,095 | ₩28,287 | +0.26% | 9.5천 |
|---|
| 2026.08.20 | ₩27,975 | ₩28,162 | ₩27,975 | ₩27,988 | +0.05% | 1.6만 |
|---|
| 2026.08.19 | ₩28,041 | ₩28,255 | ₩28,041 | ₩28,095 | +0.19% | 2만 |
|---|
| 2026.08.18 | ₩28,095 | ₩28,235 | ₩28,095 | ₩28,098 | +0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩28,469 | ₩28,599 | ₩28,402 | ₩28,429 | -0.14% | 2.1만 |
|---|
| 2026.08.14 | ₩28,603 | ₩28,616 | ₩28,442 | ₩28,496 | -0.37% | 1.6만 |
|---|
| 2026.08.13 | ₩28,496 | ₩28,683 | ₩28,483 | ₩28,556 | +0.21% | 3.8만 |
|---|
| 2026.08.12 | ₩28,402 | ₩28,523 | ₩28,282 | ₩28,445 | +0.15% | 6.3만 |
|---|
| 2026.08.11 | ₩27,894 | ₩28,402 | ₩27,894 | ₩28,282 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩28,229 | ₩28,342 | ₩28,175 | ₩28,251 | +0.08% | 2만 |
|---|
| 2026.08.07 | ₩28,188 | ₩28,321 | ₩28,135 | ₩28,196 | +0.03% | 2.1만 |
|---|
| 2026.08.06 | ₩28,082 | ₩28,188 | ₩28,015 | ₩28,028 | -0.19% | 2만 |
|---|
| 2026.08.05 | ₩28,322 | ₩28,376 | ₩28,188 | ₩28,188 | -0.47% | 3.1만 |
|---|
| 2026.08.04 | ₩27,948 | ₩28,335 | ₩27,948 | ₩28,247 | +1.07% | 5.9만 |
|---|
| 2026.08.03 | ₩27,614 | ₩27,854 | ₩27,387 | ₩27,781 | +0.61% | 8만 |
|---|
| 2026.07.31 | ₩27,640 | ₩27,667 | ₩27,199 | ₩27,507 | -0.48% | 4.4만 |
|---|
| 2026.07.30 | ₩27,213 | ₩27,306 | ₩27,012 | ₩27,293 | +0.29% | 4.5만 |
|---|
| 2026.07.29 | ₩27,520 | ₩27,520 | ₩27,066 | ₩27,079 | -1.60% | 3.3만 |
|---|
| 2026.07.28 | ₩27,574 | ₩27,654 | ₩27,400 | ₩27,520 | -0.19% | 2.2만 |
|---|
| 2026.07.27 | ₩27,961 | ₩27,961 | ₩27,534 | ₩27,627 | -1.20% | 3.3만 |
|---|
| 2026.07.24 | ₩27,761 | ₩27,921 | ₩27,721 | ₩27,750 | -0.04% | 1.4만 |
|---|
| 2026.07.23 | ₩28,041 | ₩28,041 | ₩27,655 | ₩27,836 | -0.73% | 1.7만 |
|---|
| 2026.07.22 | ₩28,148 | ₩28,255 | ₩28,095 | ₩28,155 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩28,035 | ₩28,242 | ₩28,035 | ₩28,147 | +0.40% | 2.7만 |
|---|
| 2026.07.20 | ₩28,048 | ₩28,048 | ₩27,841 | ₩27,880 | -0.60% | 14.6만 |
|---|
| 2026.07.17 | ₩27,908 | ₩28,122 | ₩27,667 | ₩27,948 | +0.14% | 2.2만 |
|---|
| 2026.07.16 | ₩28,202 | ₩28,349 | ₩28,108 | ₩28,309 | +0.38% | 2.1만 |
|---|
| 2026.07.15 | ₩28,509 | ₩28,549 | ₩28,269 | ₩28,438 | -0.25% | 1.9만 |
|---|
| 2026.07.14 | ₩28,396 | ₩28,453 | ₩28,376 | ₩28,412 | +0.06% | 8.7천 |
|---|
| 2026.07.13 | ₩28,229 | ₩28,429 | ₩28,175 | ₩28,186 | -0.15% | 1.7만 |
|---|
| 2026.07.10 | ₩28,389 | ₩28,469 | ₩28,255 | ₩28,442 | +0.19% | 8.5천 |
|---|
| 2026.07.09 | ₩28,269 | ₩28,442 | ₩28,242 | ₩28,282 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩28,188 | ₩28,202 | ₩27,928 | ₩28,202 | +0.05% | 1.6만 |
|---|
| 2026.07.07 | ₩28,483 | ₩28,483 | ₩28,142 | ₩28,269 | -0.75% | 2.5만 |
|---|
| 2026.07.06 | ₩28,108 | ₩28,536 | ₩28,108 | ₩28,442 | +1.19% | 2.4만 |
|---|
| 2026.07.02 | ₩28,362 | ₩28,523 | ₩27,894 | ₩28,188 | -0.61% | 3.5만 |
|---|
| 2026.07.01 | ₩28,188 | ₩28,453 | ₩28,182 | ₩28,295 | +0.38% | 3.3만 |
|---|
| 2026.06.30 | ₩27,868 | ₩28,322 | ₩27,868 | ₩28,202 | +1.20% | 3.7만 |
|---|
| 2026.06.29 | ₩27,587 | ₩28,028 | ₩27,587 | ₩27,935 | +1.26% | 4만 |
|---|
| 2026.06.26 | ₩27,654 | ₩27,961 | ₩27,566 | ₩27,774 | +0.43% | 3.4만 |
|---|
| 2026.06.25 | ₩27,988 | ₩27,988 | ₩27,734 | ₩27,828 | -0.57% | 2.2만 |
|---|
| 2026.06.24 | ₩27,881 | ₩27,987 | ₩27,661 | ₩27,747 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩27,935 | ₩28,068 | ₩27,801 | ₩27,935 | 0.00% | 3만 |
|---|
| 2026.06.22 | ₩28,483 | ₩28,630 | ₩27,948 | ₩28,255 | -0.80% | 4.5만 |
|---|
| 2026.06.18 | ₩28,616 | ₩28,616 | ₩28,255 | ₩28,349 | -0.93% | 1.7만 |
|---|
| 2026.06.17 | ₩28,362 | ₩28,589 | ₩28,229 | ₩28,229 | -0.47% | 2.2만 |
|---|
| 2026.06.16 | ₩28,469 | ₩28,536 | ₩28,309 | ₩28,322 | -0.52% | 2.4만 |
|---|
| 2026.06.15 | ₩28,295 | ₩28,643 | ₩28,295 | ₩28,456 | +0.57% | 4.6만 |
|---|
| 2026.06.12 | ₩28,028 | ₩28,028 | ₩27,761 | ₩27,975 | -0.19% | 1만 |
|---|
| 2026.06.11 | ₩27,473 | ₩27,948 | ₩27,360 | ₩27,745 | +0.99% | 2.5만 |
|---|
| 2026.06.10 | ₩27,306 | ₩27,894 | ₩27,306 | ₩27,320 | +0.05% | 4만 |
|---|
| 2026.06.09 | ₩28,055 | ₩28,242 | ₩27,306 | ₩27,774 | -1.00% | 5.7만 |
|---|
| 2026.06.08 | ₩27,988 | ₩28,135 | ₩27,908 | ₩28,028 | +0.14% | 4만 |
|---|
| 2026.06.05 | ₩28,349 | ₩28,349 | ₩27,747 | ₩27,881 | -1.65% | 4.1만 |
|---|
| 2026.06.04 | ₩28,215 | ₩28,723 | ₩28,215 | ₩28,684 | +1.66% | 2.7만 |
|---|
| 2026.06.03 | ₩28,643 | ₩28,643 | ₩28,396 | ₩28,469 | -0.61% | 1.9만 |
|---|
| 2026.06.02 | ₩28,389 | ₩28,670 | ₩28,389 | ₩28,670 | +0.99% | 5.5만 |
|---|
| 2026.06.01 | ₩28,469 | ₩28,696 | ₩28,322 | ₩28,583 | +0.40% | 6.6만 |
|---|
| 2026.05.29 | ₩28,483 | ₩28,516 | ₩28,269 | ₩28,469 | -0.05% | 3.1만 |
|---|
| 2026.05.28 | ₩28,469 | ₩28,469 | ₩28,001 | ₩28,229 | -0.85% | 15.7만 |
|---|
| 2026.05.27 | ₩28,175 | ₩28,763 | ₩28,175 | ₩28,389 | +0.76% | 7.9만 |
|---|
| 2026.05.26 | ₩28,202 | ₩28,469 | ₩28,202 | ₩28,349 | +0.52% | 2만 |
|---|
| 2026.05.22 | ₩28,175 | ₩28,335 | ₩28,015 | ₩28,162 | -0.05% | 3만 |
|---|
| 2026.05.21 | ₩28,028 | ₩28,028 | ₩27,420 | ₩27,894 | -0.48% | 2.9만 |
|---|
| 2026.05.20 | ₩27,828 | ₩28,055 | ₩27,701 | ₩27,921 | +0.34% | 2만 |
|---|
| 2026.05.19 | ₩27,600 | ₩27,751 | ₩27,373 | ₩27,534 | -0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩27,975 | ₩27,975 | ₩27,600 | ₩27,747 | -0.81% | 3.3만 |
|---|
| 2026.05.15 | ₩27,988 | ₩28,188 | ₩27,935 | ₩27,948 | -0.14% | 3.1만 |
|---|
| 2026.05.14 | ₩28,041 | ₩28,389 | ₩28,041 | ₩28,335 | +1.05% | 4.4만 |
|---|
| 2026.05.13 | ₩28,269 | ₩28,269 | ₩27,975 | ₩28,110 | -0.56% | 1.7만 |
|---|
| 2026.05.12 | ₩28,162 | ₩28,183 | ₩27,868 | ₩28,135 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩28,055 | ₩28,389 | ₩28,055 | ₩28,357 | +1.08% | 2.6만 |
|---|
| 2026.05.08 | ₩27,948 | ₩28,269 | ₩27,948 | ₩28,269 | +1.15% | 2.8만 |
|---|
| 2026.05.07 | ₩28,122 | ₩28,202 | ₩27,801 | ₩27,832 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩28,202 | ₩28,269 | ₩28,028 | ₩28,229 | +0.09% | 6.3만 |
|---|
| 2026.05.05 | ₩27,894 | ₩28,028 | ₩27,881 | ₩27,881 | -0.05% | 3.1만 |
|---|
| 2026.05.04 | ₩27,787 | ₩27,935 | ₩27,654 | ₩27,747 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩27,854 | ₩27,975 | ₩27,841 | ₩27,889 | +0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩27,520 | ₩27,854 | ₩27,396 | ₩27,841 | +1.17% | 4.4만 |
|---|
| 2026.04.29 | ₩27,493 | ₩27,493 | ₩27,173 | ₩27,286 | -0.75% | 4.5만 |
|---|
| 2026.04.28 | ₩27,614 | ₩27,826 | ₩27,530 | ₩27,775 | +0.59% | 6만 |
|---|
| 2026.04.27 | ₩28,015 | ₩28,068 | ₩27,869 | ₩28,041 | +0.10% | 4.8만 |
|---|
| 2026.04.24 | ₩28,015 | ₩28,135 | ₩27,841 | ₩28,068 | +0.19% | 4.3만 |
|---|
| 2026.04.23 | ₩27,400 | ₩28,055 | ₩27,400 | ₩27,810 | +1.50% | 3.2만 |
|---|
| 2026.04.22 | ₩27,761 | ₩27,881 | ₩27,747 | ₩27,830 | +0.25% | 4.2만 |
|---|
| 2026.04.21 | ₩27,761 | ₩27,761 | ₩27,400 | ₩27,413 | -1.25% | 3.8만 |
|---|
| 2026.04.20 | ₩27,681 | ₩27,711 | ₩27,453 | ₩27,667 | -0.05% | 3.6만 |
|---|
| 2026.04.17 | ₩27,547 | ₩27,734 | ₩27,448 | ₩27,574 | +0.10% | 4.8만 |
|---|
| 2026.04.16 | ₩27,159 | ₩27,413 | ₩27,026 | ₩27,266 | +0.39% | 5.1만 |
|---|
| 2026.04.15 | ₩27,159 | ₩27,173 | ₩26,972 | ₩27,106 | -0.20% | 4.1만 |
|---|
| 2026.04.14 | ₩26,732 | ₩27,052 | ₩26,692 | ₩26,932 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩26,331 | ₩26,638 | ₩26,277 | ₩26,638 | +1.17% | 3.5만 |
|---|
| 2026.04.10 | ₩26,411 | ₩26,558 | ₩26,331 | ₩26,371 | -0.15% | 3.6만 |
|---|
| 2026.04.09 | ₩26,351 | ₩26,478 | ₩26,224 | ₩26,357 | +0.03% | 2.4만 |
|---|
| 2026.04.08 | ₩26,585 | ₩26,585 | ₩26,130 | ₩26,325 | -0.98% | 4.5만 |
|---|
| 2026.04.07 | ₩25,575 | ₩25,783 | ₩25,448 | ₩25,783 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩25,636 | ₩25,729 | ₩25,502 | ₩25,729 | +0.36% | 5.2만 |
|---|
| 2026.04.02 | ₩25,382 | ₩25,649 | ₩25,128 | ₩25,462 | +0.32% | 5.8만 |
|---|
| 2026.04.01 | ₩25,674 | ₩25,756 | ₩25,515 | ₩25,575 | -0.39% | 5만 |
|---|
| 2026.03.31 | ₩24,834 | ₩25,462 | ₩24,834 | ₩25,462 | +2.53% | 7.3만 |
|---|
| 2026.03.30 | ₩25,342 | ₩25,342 | ₩24,540 | ₩24,663 | -2.68% | 11.5만 |
|---|
| 2026.03.27 | ₩25,555 | ₩25,609 | ₩25,168 | ₩25,181 | -1.46% | 5만 |
|---|
| 2026.03.26 | ₩25,943 | ₩25,990 | ₩25,596 | ₩25,636 | -1.18% | 5.2만 |
|---|
| 2026.03.25 | ₩26,210 | ₩26,384 | ₩26,090 | ₩26,158 | -0.20% | 4.4만 |
|---|
| 2026.03.24 | ₩25,875 | ₩26,101 | ₩25,689 | ₩25,956 | +0.32% | 8.3천 |
|---|
| 2026.03.23 | ₩26,037 | ₩26,210 | ₩25,863 | ₩26,010 | -0.10% | 1.7만 |
|---|
| 2026.03.20 | ₩25,890 | ₩25,890 | ₩25,448 | ₩25,529 | -1.39% | 68만 |
|---|
| 2026.03.19 | ₩25,809 | ₩26,037 | ₩25,649 | ₩25,996 | +0.73% | 2.6만 |
|---|
| 2026.03.18 | ₩26,184 | ₩26,277 | ₩25,930 | ₩25,930 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩26,250 | ₩26,357 | ₩26,130 | ₩26,196 | -0.21% | 3.9만 |
|---|
| 2026.03.16 | ₩26,063 | ₩26,264 | ₩25,960 | ₩26,184 | +0.46% | 4.2만 |
|---|
| 2026.03.13 | ₩26,157 | ₩26,252 | ₩25,809 | ₩25,809 | -1.33% | 6.2만 |
|---|
| 2026.03.12 | ₩26,090 | ₩26,170 | ₩26,021 | ₩26,029 | -0.24% | 1.7만 |
|---|
| 2026.03.11 | ₩26,504 | ₩26,504 | ₩26,264 | ₩26,418 | -0.33% | 3.1만 |
|---|
| 2026.03.10 | ₩26,368 | ₩26,597 | ₩26,277 | ₩26,352 | -0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩25,836 | ₩26,384 | ₩25,716 | ₩26,331 | +1.91% | 1.8만 |
|---|
| 2026.03.06 | ₩26,130 | ₩26,277 | ₩25,930 | ₩26,037 | -0.36% | 3.3만 |
|---|
| 2026.03.05 | ₩26,721 | ₩26,753 | ₩26,197 | ₩26,371 | -1.31% | 2.6만 |
|---|
| 2026.03.04 | ₩26,678 | ₩26,825 | ₩26,435 | ₩26,785 | +0.40% | 4.3만 |
|---|
| 2026.03.03 | ₩26,264 | ₩26,447 | ₩25,930 | ₩26,360 | +0.37% | 4.1만 |
|---|
| 2026.03.02 | ₩26,397 | ₩26,835 | ₩26,397 | ₩26,638 | +0.91% | 5.6만 |
|---|
| 2026.02.27 | ₩26,344 | ₩26,665 | ₩26,344 | ₩26,665 | +1.22% | 2.5만 |
|---|
| 2026.02.26 | ₩26,839 | ₩26,839 | ₩26,277 | ₩26,625 | -0.80% | 3.5만 |
|---|
| 2026.02.25 | ₩27,039 | ₩27,039 | ₩26,741 | ₩26,945 | -0.35% | 4.6만 |
|---|
| 2026.02.24 | ₩26,331 | ₩26,746 | ₩26,331 | ₩26,712 | +1.45% | 6.8만 |
|---|
| 2026.02.23 | ₩26,611 | ₩26,732 | ₩26,304 | ₩26,544 | -0.25% | 2.4만 |
|---|
| 2026.02.20 | ₩26,655 | ₩26,932 | ₩26,655 | ₩26,932 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩26,397 | ₩26,732 | ₩26,397 | ₩26,732 | +1.27% | 2.2만 |
|---|
| 2026.02.18 | ₩26,579 | ₩26,905 | ₩26,464 | ₩26,651 | +0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩26,277 | ₩26,718 | ₩26,152 | ₩26,625 | +1.32% | 6.6만 |
|---|
| 2026.02.13 | ₩26,264 | ₩26,718 | ₩26,197 | ₩26,397 | +0.51% | 5.2만 |
|---|
| 2026.02.12 | ₩26,932 | ₩27,066 | ₩26,291 | ₩26,451 | -1.79% | 6.6만 |
|---|
| 2026.02.11 | ₩27,253 | ₩27,330 | ₩26,805 | ₩26,932 | -1.18% | 4.1만 |
|---|
| 2026.02.10 | ₩27,159 | ₩27,226 | ₩26,905 | ₩26,952 | -0.76% | 4.5만 |
|---|
| 2026.02.09 | ₩26,732 | ₩27,146 | ₩26,685 | ₩27,066 | +1.25% | 4.9만 |
|---|
| 2026.02.06 | ₩26,010 | ₩26,740 | ₩26,010 | ₩26,692 | +2.62% | 4.9만 |
|---|
| 2026.02.05 | ₩26,157 | ₩26,250 | ₩25,662 | ₩25,751 | -1.55% | 5.5만 |
|---|
| 2026.02.04 | ₩26,892 | ₩26,892 | ₩25,930 | ₩26,250 | -2.39% | 15.3만 |
|---|
| 2026.02.03 | ₩27,266 | ₩27,293 | ₩26,518 | ₩26,986 | -1.03% | 13만 |
|---|
| 2026.02.02 | ₩27,146 | ₩27,360 | ₩27,113 | ₩27,293 | +0.54% | 8.1만 |
|---|
| 2026.01.30 | ₩27,360 | ₩27,558 | ₩26,970 | ₩27,226 | -0.49% | 9.9만 |
|---|
| 2026.01.29 | ₩27,814 | ₩27,894 | ₩27,133 | ₩27,667 | -0.53% | 8.6만 |
|---|
| 2026.01.28 | ₩28,095 | ₩28,135 | ₩27,814 | ₩27,961 | -0.48% | 6.2만 |
|---|
| 2026.01.27 | ₩27,948 | ₩28,015 | ₩27,868 | ₩27,908 | -0.14% | 4만 |
|---|
| 2026.01.26 | ₩27,707 | ₩27,921 | ₩27,661 | ₩27,745 | +0.14% | 16.3만 |
|---|
| 2026.01.23 | ₩27,667 | ₩27,797 | ₩27,547 | ₩27,721 | +0.19% | 7만 |
|---|
| 2026.01.22 | ₩27,948 | ₩27,948 | ₩27,600 | ₩27,774 | -0.62% | 6.8만 |
|---|
| 2026.01.21 | ₩27,520 | ₩27,787 | ₩27,320 | ₩27,657 | +0.50% | 5.1만 |
|---|
| 2026.01.20 | ₩27,534 | ₩27,774 | ₩27,333 | ₩27,333 | -0.73% | 10.7만 |
|---|
| 2026.01.16 | ₩28,041 | ₩28,132 | ₩27,868 | ₩27,935 | -0.38% | 5.8만 |
|---|
| 2026.01.15 | ₩27,908 | ₩28,229 | ₩27,828 | ₩27,854 | -0.19% | 5.8만 |
|---|
| 2026.01.14 | ₩27,901 | ₩27,901 | ₩27,534 | ₩27,801 | -0.36% | 9만 |
|---|
| 2026.01.13 | ₩27,935 | ₩28,068 | ₩27,681 | ₩27,894 | -0.14% | 7.5만 |
|---|
| 2026.01.12 | ₩27,467 | ₩27,854 | ₩27,467 | ₩27,841 | +1.36% | 12.6만 |
|---|
| 2026.01.09 | ₩27,453 | ₩27,801 | ₩27,440 | ₩27,667 | +0.78% | 7.1만 |
|---|
| 2026.01.08 | ₩27,614 | ₩27,734 | ₩27,413 | ₩27,534 | -0.29% | 4.4만 |
|---|
| 2026.01.07 | ₩27,734 | ₩27,841 | ₩27,534 | ₩27,707 | -0.10% | 69.5만 |
|---|
| 2026.01.06 | ₩27,747 | ₩27,828 | ₩27,493 | ₩27,828 | +0.29% | 9.2만 |
|---|
| 2026.01.05 | ₩27,534 | ₩27,854 | ₩27,507 | ₩27,721 | +0.68% | 10.5만 |
|---|
| 2026.01.02 | ₩27,306 | ₩27,346 | ₩27,099 | ₩27,253 | -0.20% | 6.7만 |
|---|
| 2025.12.31 | ₩27,266 | ₩27,373 | ₩27,092 | ₩27,106 | -0.59% | 4.3만 |
|---|
| 2025.12.30 | ₩27,467 | ₩27,467 | ₩27,266 | ₩27,266 | -0.73% | 8.1만 |
|---|
| 2025.12.29 | ₩27,520 | ₩27,614 | ₩27,173 | ₩27,306 | -0.78% | 5.5만 |
|---|
| 2025.12.26 | ₩27,534 | ₩27,587 | ₩27,280 | ₩27,449 | -0.31% | 7.5만 |
|---|
| 2025.12.24 | ₩27,587 | ₩27,600 | ₩27,400 | ₩27,600 | +0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩27,480 | ₩27,520 | ₩27,280 | ₩27,467 | -0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩27,587 | ₩27,670 | ₩27,346 | ₩27,480 | -0.39% | 17만 |
|---|
| 2025.12.19 | ₩27,360 | ₩27,574 | ₩27,266 | ₩27,560 | +0.73% | 12만 |
|---|
| 2025.12.18 | ₩27,199 | ₩27,387 | ₩27,026 | ₩27,052 | -0.54% | 7.5만 |
|---|
| 2025.12.17 | ₩27,346 | ₩27,908 | ₩26,758 | ₩26,835 | -1.87% | 10.6만 |
|---|
| 2025.12.16 | ₩27,400 | ₩27,560 | ₩27,253 | ₩27,320 | -0.29% | 2.6만 |
|---|
| 2025.12.15 | ₩27,560 | ₩27,734 | ₩27,239 | ₩27,427 | -0.48% | 5.7만 |
|---|
| 2025.12.12 | ₩28,055 | ₩28,055 | ₩27,373 | ₩27,520 | -1.91% | 6만 |
|---|
| 2025.12.11 | ₩27,935 | ₩28,028 | ₩27,574 | ₩27,928 | -0.02% | 9.4만 |
|---|
| 2025.12.10 | ₩27,774 | ₩28,082 | ₩27,640 | ₩27,967 | +0.69% | 9.3만 |
|---|
| 2025.12.09 | ₩27,547 | ₩27,854 | ₩27,547 | ₩27,600 | +0.19% | 7.9만 |
|---|
| 2025.12.08 | ₩27,774 | ₩27,774 | ₩27,534 | ₩27,547 | -0.82% | 5.5만 |
|---|
| 2025.12.05 | ₩27,427 | ₩27,834 | ₩27,427 | ₩27,587 | +0.58% | 7.5만 |
|---|
| 2025.12.04 | ₩27,467 | ₩27,761 | ₩27,427 | ₩27,587 | +0.44% | 18.1만 |
|---|
| 2025.12.03 | ₩27,400 | ₩27,644 | ₩27,178 | ₩27,534 | +0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩27,480 | ₩27,493 | ₩27,239 | ₩27,338 | -0.52% | 25.3만 |
|---|
| 2025.12.01 | ₩27,266 | ₩27,293 | ₩27,055 | ₩27,266 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩27,574 | ₩27,574 | ₩27,226 | ₩27,310 | -0.95% | 7만 |
|---|
| 2025.11.26 | ₩27,239 | ₩27,306 | ₩27,012 | ₩27,186 | -0.20% | 11.6만 |
|---|
| 2025.11.25 | ₩26,879 | ₩26,932 | ₩26,204 | ₩26,931 | +0.19% | 15.3만 |
|---|
| 2025.11.24 | ₩26,478 | ₩26,879 | ₩26,344 | ₩26,879 | +1.51% | 10.9만 |
|---|
| 2025.11.21 | ₩26,197 | ₩26,335 | ₩25,649 | ₩26,126 | -0.27% | 18.2만 |
|---|
| 2025.11.20 | ₩27,333 | ₩27,373 | ₩25,996 | ₩26,839 | -1.81% | 17.8만 |
|---|
| 2025.11.19 | ₩26,745 | ₩26,957 | ₩26,451 | ₩26,932 | +0.70% | 28.6만 |
|---|
| 2025.11.18 | ₩26,732 | ₩26,864 | ₩26,384 | ₩26,571 | -0.60% | 34.2만 |
|---|
| 2025.11.17 | ₩46,219 | ₩46,219 | ₩45,925 | ₩46,032 | -0.40% | 3.3천 |
|---|