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 | ₩28,397 | ₩28,638 | ₩28,397 | ₩28,451 | +0.19% | 3.3만 |
| 2026.10.08 | ₩28,499 | ₩28,504 | ₩28,157 | ₩28,277 | -0.78% | 2.9만 |
| 2026.10.07 | ₩28,865 | ₩28,865 | ₩28,451 | ₩28,531 | -1.16% | 2.5만 |
| 2026.10.06 | ₩28,598 | ₩28,865 | ₩28,598 | ₩28,705 | +0.37% | 3.4만 |
| 2026.10.05 | ₩28,357 | ₩28,611 | ₩28,357 | ₩28,491 | +0.47% | 3만 |
| 2026.10.02 | ₩28,451 | ₩28,595 | ₩28,317 | ₩28,344 | -0.38% | 1.2만 |
| 2026.10.01 | ₩28,130 | ₩28,184 | ₩27,923 | ₩28,161 | +0.11% | 7.7천 |
| 2026.09.30 | ₩28,384 | ₩28,384 | ₩28,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,103 |
| -0.99% |
| 1.4만 |
| 2026.09.29 | ₩28,063 | ₩28,145 | ₩28,010 | ₩28,113 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩28,384 | ₩28,424 | ₩28,237 | ₩28,281 | -0.36% | 1.8만 |
|---|
| 2026.09.25 | ₩28,732 | ₩28,745 | ₩28,411 | ₩28,625 | -0.37% | 2.7만 |
|---|
| 2026.09.24 | ₩28,491 | ₩28,705 | ₩28,438 | ₩28,605 | +0.40% | 1만 |
|---|
| 2026.09.23 | ₩28,825 | ₩28,825 | ₩28,531 | ₩28,603 | -0.77% | 1만 |
|---|
| 2026.09.22 | ₩28,671 | ₩28,825 | ₩28,611 | ₩28,784 | +0.39% | 2만 |
|---|
| 2026.09.21 | ₩28,397 | ₩28,658 | ₩28,397 | ₩28,649 | +0.88% | 2.2만 |
|---|
| 2026.09.18 | ₩28,050 | ₩28,218 | ₩27,997 | ₩28,218 | +0.60% | 1.2만 |
|---|
| 2026.09.17 | ₩28,050 | ₩28,050 | ₩27,943 | ₩27,997 | -0.19% | 1.1만 |
|---|
| 2026.09.16 | ₩27,756 | ₩27,823 | ₩27,330 | ₩27,569 | -0.67% | 1.3만 |
|---|
| 2026.09.15 | ₩27,662 | ₩27,716 | ₩27,502 | ₩27,530 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩27,609 | ₩27,863 | ₩27,609 | ₩27,751 | +0.51% | 1.2만 |
|---|
| 2026.09.11 | ₩28,265 | ₩28,265 | ₩28,054 | ₩28,117 | -0.52% | 1.3만 |
|---|
| 2026.09.10 | ₩27,956 | ₩28,023 | ₩27,796 | ₩27,843 | -0.41% | 3만 |
|---|
| 2026.09.09 | ₩28,304 | ₩28,373 | ₩28,117 | ₩28,149 | -0.55% | 4.1만 |
|---|
| 2026.09.08 | ₩28,384 | ₩28,571 | ₩28,384 | ₩28,404 | +0.07% | 6만 |
|---|
| 2026.09.04 | ₩28,184 | ₩28,380 | ₩28,184 | ₩28,320 | +0.48% | 1.1만 |
|---|
| 2026.09.03 | ₩27,850 | ₩28,344 | ₩27,850 | ₩28,340 | +1.76% | 1.1만 |
|---|
| 2026.09.02 | ₩27,629 | ₩27,809 | ₩27,529 | ₩27,756 | +0.46% | 2.5만 |
|---|
| 2026.09.01 | ₩27,956 | ₩27,956 | ₩27,582 | ₩27,703 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩28,090 | ₩28,117 | ₩27,890 | ₩28,117 | +0.10% | 3.4만 |
|---|
| 2026.08.28 | ₩28,384 | ₩28,384 | ₩28,063 | ₩28,091 | -1.03% | 1.3만 |
|---|
| 2026.08.27 | ₩28,504 | ₩28,558 | ₩28,438 | ₩28,522 | +0.06% | 1.9만 |
|---|
| 2026.08.26 | ₩28,224 | ₩28,434 | ₩28,217 | ₩28,277 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩28,284 | ₩28,331 | ₩28,184 | ₩28,265 | -0.07% | 2.3만 |
|---|
| 2026.08.24 | ₩28,184 | ₩28,197 | ₩28,037 | ₩28,101 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩28,210 | ₩28,325 | ₩28,090 | ₩28,283 | +0.26% | 9.5천 |
|---|
| 2026.08.20 | ₩27,970 | ₩28,157 | ₩27,970 | ₩27,983 | +0.05% | 1.6만 |
|---|
| 2026.08.19 | ₩28,037 | ₩28,250 | ₩28,037 | ₩28,090 | +0.19% | 2만 |
|---|
| 2026.08.18 | ₩28,090 | ₩28,230 | ₩28,090 | ₩28,093 | +0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩28,464 | ₩28,594 | ₩28,397 | ₩28,424 | -0.14% | 2.1만 |
|---|
| 2026.08.14 | ₩28,598 | ₩28,611 | ₩28,438 | ₩28,491 | -0.37% | 1.6만 |
|---|
| 2026.08.13 | ₩28,491 | ₩28,678 | ₩28,478 | ₩28,551 | +0.21% | 3.8만 |
|---|
| 2026.08.12 | ₩28,397 | ₩28,518 | ₩28,277 | ₩28,440 | +0.15% | 6.3만 |
|---|
| 2026.08.11 | ₩27,890 | ₩28,397 | ₩27,890 | ₩28,277 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩28,224 | ₩28,337 | ₩28,170 | ₩28,246 | +0.08% | 2만 |
|---|
| 2026.08.07 | ₩28,184 | ₩28,316 | ₩28,130 | ₩28,192 | +0.03% | 2.1만 |
|---|
| 2026.08.06 | ₩28,077 | ₩28,184 | ₩28,010 | ₩28,023 | -0.19% | 2만 |
|---|
| 2026.08.05 | ₩28,317 | ₩28,371 | ₩28,184 | ₩28,184 | -0.47% | 3.1만 |
|---|
| 2026.08.04 | ₩27,943 | ₩28,331 | ₩27,943 | ₩28,242 | +1.07% | 5.9만 |
|---|
| 2026.08.03 | ₩27,609 | ₩27,850 | ₩27,382 | ₩27,776 | +0.61% | 8만 |
|---|
| 2026.07.31 | ₩27,636 | ₩27,662 | ₩27,195 | ₩27,502 | -0.48% | 4.4만 |
|---|
| 2026.07.30 | ₩27,208 | ₩27,302 | ₩27,008 | ₩27,288 | +0.29% | 4.5만 |
|---|
| 2026.07.29 | ₩27,515 | ₩27,515 | ₩27,061 | ₩27,074 | -1.60% | 3.3만 |
|---|
| 2026.07.28 | ₩27,569 | ₩27,649 | ₩27,395 | ₩27,515 | -0.19% | 2.2만 |
|---|
| 2026.07.27 | ₩27,956 | ₩27,956 | ₩27,529 | ₩27,622 | -1.20% | 3.3만 |
|---|
| 2026.07.24 | ₩27,756 | ₩27,916 | ₩27,716 | ₩27,745 | -0.04% | 1.4만 |
|---|
| 2026.07.23 | ₩28,037 | ₩28,037 | ₩27,650 | ₩27,831 | -0.73% | 1.7만 |
|---|
| 2026.07.22 | ₩28,144 | ₩28,250 | ₩28,090 | ₩28,150 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩28,030 | ₩28,237 | ₩28,030 | ₩28,142 | +0.40% | 2.7만 |
|---|
| 2026.07.20 | ₩28,043 | ₩28,043 | ₩27,836 | ₩27,875 | -0.60% | 14.6만 |
|---|
| 2026.07.17 | ₩27,903 | ₩28,117 | ₩27,662 | ₩27,943 | +0.14% | 2.2만 |
|---|
| 2026.07.16 | ₩28,197 | ₩28,344 | ₩28,103 | ₩28,304 | +0.38% | 2.1만 |
|---|
| 2026.07.15 | ₩28,504 | ₩28,544 | ₩28,264 | ₩28,434 | -0.25% | 1.9만 |
|---|
| 2026.07.14 | ₩28,391 | ₩28,448 | ₩28,371 | ₩28,407 | +0.06% | 8.7천 |
|---|
| 2026.07.13 | ₩28,224 | ₩28,424 | ₩28,170 | ₩28,181 | -0.15% | 1.7만 |
|---|
| 2026.07.10 | ₩28,384 | ₩28,464 | ₩28,250 | ₩28,438 | +0.19% | 8.5천 |
|---|
| 2026.07.09 | ₩28,264 | ₩28,438 | ₩28,237 | ₩28,277 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩28,184 | ₩28,197 | ₩27,923 | ₩28,197 | +0.05% | 1.6만 |
|---|
| 2026.07.07 | ₩28,478 | ₩28,478 | ₩28,137 | ₩28,264 | -0.75% | 2.5만 |
|---|
| 2026.07.06 | ₩28,103 | ₩28,531 | ₩28,103 | ₩28,438 | +1.19% | 2.4만 |
|---|
| 2026.07.02 | ₩28,357 | ₩28,518 | ₩27,890 | ₩28,184 | -0.61% | 3.5만 |
|---|
| 2026.07.01 | ₩28,184 | ₩28,448 | ₩28,177 | ₩28,291 | +0.38% | 3.3만 |
|---|
| 2026.06.30 | ₩27,863 | ₩28,317 | ₩27,863 | ₩28,197 | +1.20% | 3.7만 |
|---|
| 2026.06.29 | ₩27,582 | ₩28,023 | ₩27,582 | ₩27,930 | +1.26% | 4만 |
|---|
| 2026.06.26 | ₩27,649 | ₩27,956 | ₩27,561 | ₩27,769 | +0.43% | 3.4만 |
|---|
| 2026.06.25 | ₩27,983 | ₩27,983 | ₩27,729 | ₩27,823 | -0.57% | 2.2만 |
|---|
| 2026.06.24 | ₩27,876 | ₩27,982 | ₩27,656 | ₩27,743 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩27,930 | ₩28,063 | ₩27,796 | ₩27,930 | 0.00% | 3만 |
|---|
| 2026.06.22 | ₩28,478 | ₩28,625 | ₩27,943 | ₩28,250 | -0.80% | 4.5만 |
|---|
| 2026.06.18 | ₩28,611 | ₩28,611 | ₩28,250 | ₩28,344 | -0.93% | 1.7만 |
|---|
| 2026.06.17 | ₩28,357 | ₩28,585 | ₩28,224 | ₩28,224 | -0.47% | 2.2만 |
|---|
| 2026.06.16 | ₩28,464 | ₩28,531 | ₩28,304 | ₩28,317 | -0.52% | 2.4만 |
|---|
| 2026.06.15 | ₩28,291 | ₩28,638 | ₩28,291 | ₩28,451 | +0.57% | 4.6만 |
|---|
| 2026.06.12 | ₩28,023 | ₩28,023 | ₩27,756 | ₩27,970 | -0.19% | 1만 |
|---|
| 2026.06.11 | ₩27,469 | ₩27,943 | ₩27,355 | ₩27,740 | +0.99% | 2.5만 |
|---|
| 2026.06.10 | ₩27,302 | ₩27,890 | ₩27,302 | ₩27,315 | +0.05% | 4만 |
|---|
| 2026.06.09 | ₩28,050 | ₩28,237 | ₩27,302 | ₩27,769 | -1.00% | 5.7만 |
|---|
| 2026.06.08 | ₩27,983 | ₩28,130 | ₩27,903 | ₩28,023 | +0.14% | 4만 |
|---|
| 2026.06.05 | ₩28,344 | ₩28,344 | ₩27,743 | ₩27,876 | -1.65% | 4.1만 |
|---|
| 2026.06.04 | ₩28,210 | ₩28,718 | ₩28,210 | ₩28,679 | +1.66% | 2.7만 |
|---|
| 2026.06.03 | ₩28,638 | ₩28,638 | ₩28,391 | ₩28,464 | -0.61% | 1.9만 |
|---|
| 2026.06.02 | ₩28,384 | ₩28,665 | ₩28,384 | ₩28,665 | +0.99% | 5.5만 |
|---|
| 2026.06.01 | ₩28,464 | ₩28,691 | ₩28,317 | ₩28,578 | +0.40% | 6.6만 |
|---|
| 2026.05.29 | ₩28,478 | ₩28,511 | ₩28,264 | ₩28,464 | -0.05% | 3.1만 |
|---|
| 2026.05.28 | ₩28,464 | ₩28,464 | ₩27,997 | ₩28,224 | -0.85% | 15.7만 |
|---|
| 2026.05.27 | ₩28,170 | ₩28,758 | ₩28,170 | ₩28,384 | +0.76% | 7.9만 |
|---|
| 2026.05.26 | ₩28,197 | ₩28,464 | ₩28,197 | ₩28,344 | +0.52% | 2만 |
|---|
| 2026.05.22 | ₩28,170 | ₩28,331 | ₩28,010 | ₩28,157 | -0.05% | 3만 |
|---|
| 2026.05.21 | ₩28,023 | ₩28,023 | ₩27,415 | ₩27,890 | -0.48% | 2.9만 |
|---|
| 2026.05.20 | ₩27,823 | ₩28,050 | ₩27,696 | ₩27,916 | +0.34% | 2만 |
|---|
| 2026.05.19 | ₩27,596 | ₩27,747 | ₩27,368 | ₩27,529 | -0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩27,970 | ₩27,970 | ₩27,596 | ₩27,743 | -0.81% | 3.3만 |
|---|
| 2026.05.15 | ₩27,983 | ₩28,184 | ₩27,930 | ₩27,943 | -0.14% | 3.1만 |
|---|
| 2026.05.14 | ₩28,037 | ₩28,384 | ₩28,037 | ₩28,331 | +1.05% | 4.4만 |
|---|
| 2026.05.13 | ₩28,264 | ₩28,264 | ₩27,970 | ₩28,105 | -0.56% | 1.7만 |
|---|
| 2026.05.12 | ₩28,157 | ₩28,178 | ₩27,863 | ₩28,130 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩28,050 | ₩28,384 | ₩28,050 | ₩28,352 | +1.08% | 2.6만 |
|---|
| 2026.05.08 | ₩27,943 | ₩28,264 | ₩27,943 | ₩28,264 | +1.15% | 2.8만 |
|---|
| 2026.05.07 | ₩28,117 | ₩28,197 | ₩27,796 | ₩27,827 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩28,197 | ₩28,264 | ₩28,023 | ₩28,224 | +0.09% | 6.3만 |
|---|
| 2026.05.05 | ₩27,890 | ₩28,023 | ₩27,876 | ₩27,876 | -0.05% | 3.1만 |
|---|
| 2026.05.04 | ₩27,783 | ₩27,930 | ₩27,649 | ₩27,743 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩27,850 | ₩27,970 | ₩27,836 | ₩27,884 | +0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩27,515 | ₩27,850 | ₩27,391 | ₩27,836 | +1.17% | 4.4만 |
|---|
| 2026.04.29 | ₩27,489 | ₩27,489 | ₩27,168 | ₩27,282 | -0.75% | 4.5만 |
|---|
| 2026.04.28 | ₩27,609 | ₩27,821 | ₩27,525 | ₩27,771 | +0.59% | 6만 |
|---|
| 2026.04.27 | ₩28,010 | ₩28,063 | ₩27,864 | ₩28,037 | +0.10% | 4.8만 |
|---|
| 2026.04.24 | ₩28,010 | ₩28,130 | ₩27,836 | ₩28,063 | +0.19% | 4.3만 |
|---|
| 2026.04.23 | ₩27,395 | ₩28,050 | ₩27,395 | ₩27,805 | +1.50% | 3.2만 |
|---|
| 2026.04.22 | ₩27,756 | ₩27,876 | ₩27,743 | ₩27,825 | +0.25% | 4.2만 |
|---|
| 2026.04.21 | ₩27,756 | ₩27,756 | ₩27,395 | ₩27,409 | -1.25% | 3.8만 |
|---|
| 2026.04.20 | ₩27,676 | ₩27,707 | ₩27,449 | ₩27,662 | -0.05% | 3.6만 |
|---|
| 2026.04.17 | ₩27,542 | ₩27,729 | ₩27,443 | ₩27,569 | +0.10% | 4.8만 |
|---|
| 2026.04.16 | ₩27,155 | ₩27,409 | ₩27,021 | ₩27,262 | +0.39% | 5.1만 |
|---|
| 2026.04.15 | ₩27,155 | ₩27,168 | ₩26,968 | ₩27,101 | -0.20% | 4.1만 |
|---|
| 2026.04.14 | ₩26,727 | ₩27,048 | ₩26,687 | ₩26,927 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩26,326 | ₩26,633 | ₩26,273 | ₩26,633 | +1.17% | 3.5만 |
|---|
| 2026.04.10 | ₩26,406 | ₩26,553 | ₩26,326 | ₩26,366 | -0.15% | 3.6만 |
|---|
| 2026.04.09 | ₩26,346 | ₩26,473 | ₩26,219 | ₩26,353 | +0.03% | 2.4만 |
|---|
| 2026.04.08 | ₩26,580 | ₩26,580 | ₩26,126 | ₩26,321 | -0.98% | 4.5만 |
|---|
| 2026.04.07 | ₩25,571 | ₩25,778 | ₩25,444 | ₩25,778 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩25,631 | ₩25,725 | ₩25,498 | ₩25,725 | +0.36% | 5.2만 |
|---|
| 2026.04.02 | ₩25,377 | ₩25,645 | ₩25,123 | ₩25,457 | +0.32% | 5.8만 |
|---|
| 2026.04.01 | ₩25,670 | ₩25,751 | ₩25,511 | ₩25,571 | -0.39% | 5만 |
|---|
| 2026.03.31 | ₩24,829 | ₩25,457 | ₩24,829 | ₩25,457 | +2.53% | 7.3만 |
|---|
| 2026.03.30 | ₩25,337 | ₩25,337 | ₩24,535 | ₩24,658 | -2.68% | 11.5만 |
|---|
| 2026.03.27 | ₩25,551 | ₩25,604 | ₩25,163 | ₩25,177 | -1.46% | 5만 |
|---|
| 2026.03.26 | ₩25,939 | ₩25,985 | ₩25,591 | ₩25,631 | -1.18% | 5.2만 |
|---|
| 2026.03.25 | ₩26,206 | ₩26,380 | ₩26,086 | ₩26,154 | -0.20% | 4.4만 |
|---|
| 2026.03.24 | ₩25,870 | ₩26,096 | ₩25,685 | ₩25,952 | +0.32% | 8.3천 |
|---|
| 2026.03.23 | ₩26,032 | ₩26,206 | ₩25,858 | ₩26,005 | -0.10% | 1.7만 |
|---|
| 2026.03.20 | ₩25,885 | ₩25,885 | ₩25,444 | ₩25,524 | -1.39% | 68만 |
|---|
| 2026.03.19 | ₩25,805 | ₩26,032 | ₩25,645 | ₩25,992 | +0.73% | 2.6만 |
|---|
| 2026.03.18 | ₩26,179 | ₩26,273 | ₩25,925 | ₩25,925 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩26,246 | ₩26,353 | ₩26,126 | ₩26,191 | -0.21% | 3.9만 |
|---|
| 2026.03.16 | ₩26,059 | ₩26,259 | ₩25,956 | ₩26,179 | +0.46% | 4.2만 |
|---|
| 2026.03.13 | ₩26,152 | ₩26,247 | ₩25,805 | ₩25,805 | -1.33% | 6.2만 |
|---|
| 2026.03.12 | ₩26,086 | ₩26,166 | ₩26,016 | ₩26,024 | -0.24% | 1.7만 |
|---|
| 2026.03.11 | ₩26,500 | ₩26,500 | ₩26,259 | ₩26,413 | -0.33% | 3.1만 |
|---|
| 2026.03.10 | ₩26,364 | ₩26,592 | ₩26,273 | ₩26,347 | -0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩25,832 | ₩26,380 | ₩25,711 | ₩26,326 | +1.91% | 1.8만 |
|---|
| 2026.03.06 | ₩26,126 | ₩26,273 | ₩25,925 | ₩26,032 | -0.36% | 3.3만 |
|---|
| 2026.03.05 | ₩26,716 | ₩26,748 | ₩26,192 | ₩26,366 | -1.31% | 2.6만 |
|---|
| 2026.03.04 | ₩26,674 | ₩26,821 | ₩26,430 | ₩26,780 | +0.40% | 4.3만 |
|---|
| 2026.03.03 | ₩26,259 | ₩26,442 | ₩25,925 | ₩26,355 | +0.37% | 4.1만 |
|---|
| 2026.03.02 | ₩26,393 | ₩26,830 | ₩26,393 | ₩26,633 | +0.91% | 5.6만 |
|---|
| 2026.02.27 | ₩26,339 | ₩26,660 | ₩26,339 | ₩26,660 | +1.22% | 2.5만 |
|---|
| 2026.02.26 | ₩26,834 | ₩26,834 | ₩26,273 | ₩26,620 | -0.80% | 3.5만 |
|---|
| 2026.02.25 | ₩27,034 | ₩27,034 | ₩26,736 | ₩26,941 | -0.35% | 4.6만 |
|---|
| 2026.02.24 | ₩26,326 | ₩26,742 | ₩26,326 | ₩26,707 | +1.45% | 6.8만 |
|---|
| 2026.02.23 | ₩26,607 | ₩26,727 | ₩26,299 | ₩26,540 | -0.25% | 2.4만 |
|---|
| 2026.02.20 | ₩26,651 | ₩26,927 | ₩26,651 | ₩26,927 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩26,393 | ₩26,727 | ₩26,393 | ₩26,727 | +1.27% | 2.2만 |
|---|
| 2026.02.18 | ₩26,575 | ₩26,901 | ₩26,460 | ₩26,647 | +0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩26,273 | ₩26,714 | ₩26,147 | ₩26,620 | +1.32% | 6.6만 |
|---|
| 2026.02.13 | ₩26,259 | ₩26,714 | ₩26,192 | ₩26,393 | +0.51% | 5.2만 |
|---|
| 2026.02.12 | ₩26,927 | ₩27,061 | ₩26,286 | ₩26,446 | -1.79% | 6.6만 |
|---|
| 2026.02.11 | ₩27,248 | ₩27,326 | ₩26,800 | ₩26,927 | -1.18% | 4.1만 |
|---|
| 2026.02.10 | ₩27,155 | ₩27,221 | ₩26,901 | ₩26,947 | -0.76% | 4.5만 |
|---|
| 2026.02.09 | ₩26,727 | ₩27,141 | ₩26,680 | ₩27,061 | +1.25% | 4.9만 |
|---|
| 2026.02.06 | ₩26,005 | ₩26,735 | ₩26,005 | ₩26,687 | +2.62% | 4.9만 |
|---|
| 2026.02.05 | ₩26,152 | ₩26,246 | ₩25,658 | ₩25,746 | -1.55% | 5.5만 |
|---|
| 2026.02.04 | ₩26,887 | ₩26,887 | ₩25,925 | ₩26,246 | -2.39% | 15.3만 |
|---|
| 2026.02.03 | ₩27,262 | ₩27,288 | ₩26,513 | ₩26,981 | -1.03% | 13만 |
|---|
| 2026.02.02 | ₩27,141 | ₩27,355 | ₩27,108 | ₩27,288 | +0.54% | 8.1만 |
|---|
| 2026.01.30 | ₩27,355 | ₩27,553 | ₩26,965 | ₩27,221 | -0.49% | 9.9만 |
|---|
| 2026.01.29 | ₩27,809 | ₩27,890 | ₩27,128 | ₩27,662 | -0.53% | 8.6만 |
|---|
| 2026.01.28 | ₩28,090 | ₩28,130 | ₩27,809 | ₩27,956 | -0.48% | 6.2만 |
|---|
| 2026.01.27 | ₩27,943 | ₩28,010 | ₩27,863 | ₩27,903 | -0.14% | 4만 |
|---|
| 2026.01.26 | ₩27,703 | ₩27,916 | ₩27,656 | ₩27,740 | +0.14% | 16.3만 |
|---|
| 2026.01.23 | ₩27,662 | ₩27,792 | ₩27,542 | ₩27,716 | +0.19% | 7만 |
|---|
| 2026.01.22 | ₩27,943 | ₩27,943 | ₩27,596 | ₩27,769 | -0.62% | 6.8만 |
|---|
| 2026.01.21 | ₩27,515 | ₩27,783 | ₩27,315 | ₩27,652 | +0.50% | 5.1만 |
|---|
| 2026.01.20 | ₩27,529 | ₩27,769 | ₩27,328 | ₩27,328 | -0.73% | 10.7만 |
|---|
| 2026.01.16 | ₩28,037 | ₩28,127 | ₩27,863 | ₩27,930 | -0.38% | 5.8만 |
|---|
| 2026.01.15 | ₩27,903 | ₩28,224 | ₩27,823 | ₩27,850 | -0.19% | 5.8만 |
|---|
| 2026.01.14 | ₩27,896 | ₩27,896 | ₩27,529 | ₩27,796 | -0.36% | 9만 |
|---|
| 2026.01.13 | ₩27,930 | ₩28,063 | ₩27,676 | ₩27,890 | -0.14% | 7.5만 |
|---|
| 2026.01.12 | ₩27,462 | ₩27,850 | ₩27,462 | ₩27,836 | +1.36% | 12.6만 |
|---|
| 2026.01.09 | ₩27,449 | ₩27,796 | ₩27,435 | ₩27,662 | +0.78% | 7.1만 |
|---|
| 2026.01.08 | ₩27,609 | ₩27,729 | ₩27,409 | ₩27,529 | -0.29% | 4.4만 |
|---|
| 2026.01.07 | ₩27,729 | ₩27,836 | ₩27,529 | ₩27,703 | -0.10% | 69.5만 |
|---|
| 2026.01.06 | ₩27,743 | ₩27,823 | ₩27,489 | ₩27,823 | +0.29% | 9.2만 |
|---|
| 2026.01.05 | ₩27,529 | ₩27,850 | ₩27,502 | ₩27,716 | +0.68% | 10.5만 |
|---|
| 2026.01.02 | ₩27,302 | ₩27,342 | ₩27,094 | ₩27,248 | -0.20% | 6.7만 |
|---|
| 2025.12.31 | ₩27,262 | ₩27,368 | ₩27,088 | ₩27,101 | -0.59% | 4.3만 |
|---|
| 2025.12.30 | ₩27,462 | ₩27,462 | ₩27,262 | ₩27,262 | -0.73% | 8.1만 |
|---|
| 2025.12.29 | ₩27,515 | ₩27,609 | ₩27,168 | ₩27,302 | -0.78% | 5.5만 |
|---|
| 2025.12.26 | ₩27,529 | ₩27,582 | ₩27,275 | ₩27,445 | -0.31% | 7.5만 |
|---|
| 2025.12.24 | ₩27,582 | ₩27,596 | ₩27,395 | ₩27,596 | +0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩27,475 | ₩27,515 | ₩27,275 | ₩27,462 | -0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩27,582 | ₩27,665 | ₩27,342 | ₩27,475 | -0.39% | 17만 |
|---|
| 2025.12.19 | ₩27,355 | ₩27,569 | ₩27,262 | ₩27,556 | +0.73% | 12만 |
|---|
| 2025.12.18 | ₩27,195 | ₩27,382 | ₩27,021 | ₩27,048 | -0.54% | 7.5만 |
|---|
| 2025.12.17 | ₩27,342 | ₩27,903 | ₩26,754 | ₩26,830 | -1.87% | 10.6만 |
|---|
| 2025.12.16 | ₩27,395 | ₩27,556 | ₩27,248 | ₩27,315 | -0.29% | 2.6만 |
|---|
| 2025.12.15 | ₩27,556 | ₩27,729 | ₩27,235 | ₩27,422 | -0.48% | 5.7만 |
|---|
| 2025.12.12 | ₩28,050 | ₩28,050 | ₩27,368 | ₩27,515 | -1.91% | 6만 |
|---|
| 2025.12.11 | ₩27,930 | ₩28,023 | ₩27,569 | ₩27,923 | -0.02% | 9.4만 |
|---|
| 2025.12.10 | ₩27,769 | ₩28,077 | ₩27,636 | ₩27,962 | +0.69% | 9.3만 |
|---|
| 2025.12.09 | ₩27,542 | ₩27,850 | ₩27,542 | ₩27,596 | +0.19% | 7.9만 |
|---|
| 2025.12.08 | ₩27,769 | ₩27,769 | ₩27,529 | ₩27,542 | -0.82% | 5.5만 |
|---|
| 2025.12.05 | ₩27,422 | ₩27,829 | ₩27,422 | ₩27,582 | +0.58% | 7.5만 |
|---|
| 2025.12.04 | ₩27,462 | ₩27,756 | ₩27,422 | ₩27,582 | +0.44% | 18.1만 |
|---|
| 2025.12.03 | ₩27,395 | ₩27,640 | ₩27,173 | ₩27,529 | +0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩27,475 | ₩27,489 | ₩27,235 | ₩27,334 | -0.52% | 25.3만 |
|---|
| 2025.12.01 | ₩27,262 | ₩27,288 | ₩27,050 | ₩27,262 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩27,569 | ₩27,569 | ₩27,221 | ₩27,306 | -0.95% | 7만 |
|---|
| 2025.11.26 | ₩27,235 | ₩27,302 | ₩27,008 | ₩27,181 | -0.20% | 11.6만 |
|---|
| 2025.11.25 | ₩26,874 | ₩26,927 | ₩26,199 | ₩26,926 | +0.19% | 15.3만 |
|---|
| 2025.11.24 | ₩26,473 | ₩26,874 | ₩26,339 | ₩26,874 | +1.51% | 10.9만 |
|---|
| 2025.11.21 | ₩26,192 | ₩26,330 | ₩25,645 | ₩26,122 | -0.27% | 18.2만 |
|---|
| 2025.11.20 | ₩27,328 | ₩27,368 | ₩25,992 | ₩26,834 | -1.81% | 17.8만 |
|---|
| 2025.11.19 | ₩26,740 | ₩26,953 | ₩26,446 | ₩26,927 | +0.70% | 28.6만 |
|---|
| 2025.11.18 | ₩26,727 | ₩26,859 | ₩26,380 | ₩26,567 | -0.60% | 34.2만 |
|---|
| 2025.11.17 | ₩46,211 | ₩46,211 | ₩45,917 | ₩46,024 | -0.40% | 3.3천 |
|---|