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 | ₩28,392 | ₩28,632 | ₩28,392 | ₩28,445 | +0.19% | 3.3만 |
| 2026.10.08 | ₩28,493 | ₩28,499 | ₩28,151 | ₩28,271 | -0.78% | 2.9만 |
| 2026.10.07 | ₩28,859 | ₩28,859 | ₩28,445 | ₩28,525 | -1.16% | 2.5만 |
| 2026.10.06 | ₩28,592 | ₩28,859 | ₩28,592 | ₩28,699 | +0.37% | 3.4만 |
| 2026.10.05 | ₩28,352 | ₩28,605 | ₩28,352 | ₩28,485 | +0.47% | 3만 |
| 2026.10.02 | ₩28,445 | ₩28,589 | ₩28,312 | ₩28,338 | -0.38% | 1.2만 |
| 2026.10.01 | ₩28,124 | ₩28,178 | ₩27,917 | ₩28,155 | +0.11% | 7.7천 |
| 2026.09.30 | ₩28,378 | ₩28,378 | ₩28,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,098 |
| -0.99% |
| 1.4만 |
| 2026.09.29 | ₩28,058 | ₩28,139 | ₩28,004 | ₩28,107 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩28,378 | ₩28,418 | ₩28,231 | ₩28,275 | -0.36% | 1.8만 |
|---|
| 2026.09.25 | ₩28,726 | ₩28,739 | ₩28,405 | ₩28,619 | -0.37% | 2.7만 |
|---|
| 2026.09.24 | ₩28,485 | ₩28,699 | ₩28,432 | ₩28,599 | +0.40% | 1만 |
|---|
| 2026.09.23 | ₩28,819 | ₩28,819 | ₩28,525 | ₩28,597 | -0.77% | 1만 |
|---|
| 2026.09.22 | ₩28,666 | ₩28,819 | ₩28,605 | ₩28,778 | +0.39% | 2만 |
|---|
| 2026.09.21 | ₩28,392 | ₩28,652 | ₩28,392 | ₩28,643 | +0.88% | 2.2만 |
|---|
| 2026.09.18 | ₩28,044 | ₩28,213 | ₩27,991 | ₩28,213 | +0.60% | 1.2만 |
|---|
| 2026.09.17 | ₩28,044 | ₩28,044 | ₩27,937 | ₩27,991 | -0.19% | 1.1만 |
|---|
| 2026.09.16 | ₩27,750 | ₩27,817 | ₩27,324 | ₩27,563 | -0.67% | 1.3만 |
|---|
| 2026.09.15 | ₩27,657 | ₩27,710 | ₩27,497 | ₩27,525 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩27,603 | ₩27,857 | ₩27,603 | ₩27,745 | +0.51% | 1.2만 |
|---|
| 2026.09.11 | ₩28,259 | ₩28,259 | ₩28,048 | ₩28,111 | -0.52% | 1.3만 |
|---|
| 2026.09.10 | ₩27,951 | ₩28,018 | ₩27,790 | ₩27,837 | -0.41% | 3만 |
|---|
| 2026.09.09 | ₩28,298 | ₩28,368 | ₩28,111 | ₩28,143 | -0.55% | 4.1만 |
|---|
| 2026.09.08 | ₩28,378 | ₩28,565 | ₩28,378 | ₩28,398 | +0.07% | 6만 |
|---|
| 2026.09.04 | ₩28,178 | ₩28,374 | ₩28,178 | ₩28,314 | +0.48% | 1.1만 |
|---|
| 2026.09.03 | ₩27,844 | ₩28,338 | ₩27,844 | ₩28,334 | +1.76% | 1.1만 |
|---|
| 2026.09.02 | ₩27,623 | ₩27,804 | ₩27,523 | ₩27,750 | +0.46% | 2.5만 |
|---|
| 2026.09.01 | ₩27,951 | ₩27,951 | ₩27,577 | ₩27,697 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩28,084 | ₩28,111 | ₩27,884 | ₩28,111 | +0.10% | 3.4만 |
|---|
| 2026.08.28 | ₩28,378 | ₩28,378 | ₩28,058 | ₩28,086 | -1.03% | 1.3만 |
|---|
| 2026.08.27 | ₩28,499 | ₩28,552 | ₩28,432 | ₩28,516 | +0.06% | 1.9만 |
|---|
| 2026.08.26 | ₩28,218 | ₩28,428 | ₩28,211 | ₩28,271 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩28,278 | ₩28,325 | ₩28,178 | ₩28,259 | -0.07% | 2.3만 |
|---|
| 2026.08.24 | ₩28,178 | ₩28,191 | ₩28,031 | ₩28,095 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩28,205 | ₩28,320 | ₩28,084 | ₩28,277 | +0.26% | 9.5천 |
|---|
| 2026.08.20 | ₩27,964 | ₩28,151 | ₩27,964 | ₩27,978 | +0.05% | 1.6만 |
|---|
| 2026.08.19 | ₩28,031 | ₩28,245 | ₩28,031 | ₩28,084 | +0.19% | 2만 |
|---|
| 2026.08.18 | ₩28,084 | ₩28,225 | ₩28,084 | ₩28,087 | +0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩28,459 | ₩28,588 | ₩28,392 | ₩28,418 | -0.14% | 2.1만 |
|---|
| 2026.08.14 | ₩28,592 | ₩28,605 | ₩28,432 | ₩28,485 | -0.37% | 1.6만 |
|---|
| 2026.08.13 | ₩28,485 | ₩28,672 | ₩28,472 | ₩28,545 | +0.21% | 3.8만 |
|---|
| 2026.08.12 | ₩28,392 | ₩28,512 | ₩28,271 | ₩28,434 | +0.15% | 6.3만 |
|---|
| 2026.08.11 | ₩27,884 | ₩28,392 | ₩27,884 | ₩28,271 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩28,218 | ₩28,332 | ₩28,165 | ₩28,241 | +0.08% | 2만 |
|---|
| 2026.08.07 | ₩28,178 | ₩28,310 | ₩28,124 | ₩28,186 | +0.03% | 2.1만 |
|---|
| 2026.08.06 | ₩28,071 | ₩28,178 | ₩28,004 | ₩28,018 | -0.19% | 2만 |
|---|
| 2026.08.05 | ₩28,312 | ₩28,365 | ₩28,178 | ₩28,178 | -0.47% | 3.1만 |
|---|
| 2026.08.04 | ₩27,937 | ₩28,325 | ₩27,937 | ₩28,237 | +1.07% | 5.9만 |
|---|
| 2026.08.03 | ₩27,603 | ₩27,844 | ₩27,376 | ₩27,770 | +0.61% | 8만 |
|---|
| 2026.07.31 | ₩27,630 | ₩27,657 | ₩27,189 | ₩27,497 | -0.48% | 4.4만 |
|---|
| 2026.07.30 | ₩27,203 | ₩27,296 | ₩27,002 | ₩27,283 | +0.29% | 4.5만 |
|---|
| 2026.07.29 | ₩27,510 | ₩27,510 | ₩27,056 | ₩27,069 | -1.60% | 3.3만 |
|---|
| 2026.07.28 | ₩27,563 | ₩27,643 | ₩27,390 | ₩27,510 | -0.19% | 2.2만 |
|---|
| 2026.07.27 | ₩27,951 | ₩27,951 | ₩27,523 | ₩27,617 | -1.20% | 3.3만 |
|---|
| 2026.07.24 | ₩27,750 | ₩27,911 | ₩27,710 | ₩27,740 | -0.04% | 1.4만 |
|---|
| 2026.07.23 | ₩28,031 | ₩28,031 | ₩27,645 | ₩27,825 | -0.73% | 1.7만 |
|---|
| 2026.07.22 | ₩28,138 | ₩28,245 | ₩28,084 | ₩28,145 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩28,024 | ₩28,231 | ₩28,024 | ₩28,137 | +0.40% | 2.7만 |
|---|
| 2026.07.20 | ₩28,038 | ₩28,038 | ₩27,831 | ₩27,869 | -0.60% | 14.6만 |
|---|
| 2026.07.17 | ₩27,897 | ₩28,111 | ₩27,657 | ₩27,937 | +0.14% | 2.2만 |
|---|
| 2026.07.16 | ₩28,191 | ₩28,338 | ₩28,098 | ₩28,298 | +0.38% | 2.1만 |
|---|
| 2026.07.15 | ₩28,499 | ₩28,539 | ₩28,258 | ₩28,428 | -0.25% | 1.9만 |
|---|
| 2026.07.14 | ₩28,385 | ₩28,442 | ₩28,365 | ₩28,401 | +0.06% | 8.7천 |
|---|
| 2026.07.13 | ₩28,218 | ₩28,418 | ₩28,165 | ₩28,175 | -0.15% | 1.7만 |
|---|
| 2026.07.10 | ₩28,378 | ₩28,459 | ₩28,245 | ₩28,432 | +0.19% | 8.5천 |
|---|
| 2026.07.09 | ₩28,258 | ₩28,432 | ₩28,231 | ₩28,271 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩28,178 | ₩28,191 | ₩27,917 | ₩28,191 | +0.05% | 1.6만 |
|---|
| 2026.07.07 | ₩28,472 | ₩28,472 | ₩28,131 | ₩28,258 | -0.75% | 2.5만 |
|---|
| 2026.07.06 | ₩28,098 | ₩28,525 | ₩28,098 | ₩28,432 | +1.19% | 2.4만 |
|---|
| 2026.07.02 | ₩28,352 | ₩28,512 | ₩27,884 | ₩28,178 | -0.61% | 3.5만 |
|---|
| 2026.07.01 | ₩28,178 | ₩28,442 | ₩28,171 | ₩28,285 | +0.38% | 3.3만 |
|---|
| 2026.06.30 | ₩27,857 | ₩28,312 | ₩27,857 | ₩28,191 | +1.20% | 3.7만 |
|---|
| 2026.06.29 | ₩27,577 | ₩28,018 | ₩27,577 | ₩27,924 | +1.26% | 4만 |
|---|
| 2026.06.26 | ₩27,643 | ₩27,951 | ₩27,555 | ₩27,764 | +0.43% | 3.4만 |
|---|
| 2026.06.25 | ₩27,978 | ₩27,978 | ₩27,724 | ₩27,817 | -0.57% | 2.2만 |
|---|
| 2026.06.24 | ₩27,871 | ₩27,976 | ₩27,650 | ₩27,737 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩27,924 | ₩28,058 | ₩27,790 | ₩27,924 | 0.00% | 3만 |
|---|
| 2026.06.22 | ₩28,472 | ₩28,619 | ₩27,937 | ₩28,245 | -0.80% | 4.5만 |
|---|
| 2026.06.18 | ₩28,605 | ₩28,605 | ₩28,245 | ₩28,338 | -0.93% | 1.7만 |
|---|
| 2026.06.17 | ₩28,352 | ₩28,579 | ₩28,218 | ₩28,218 | -0.47% | 2.2만 |
|---|
| 2026.06.16 | ₩28,459 | ₩28,525 | ₩28,298 | ₩28,312 | -0.52% | 2.4만 |
|---|
| 2026.06.15 | ₩28,285 | ₩28,632 | ₩28,285 | ₩28,445 | +0.57% | 4.6만 |
|---|
| 2026.06.12 | ₩28,018 | ₩28,018 | ₩27,750 | ₩27,964 | -0.19% | 1만 |
|---|
| 2026.06.11 | ₩27,463 | ₩27,937 | ₩27,350 | ₩27,734 | +0.99% | 2.5만 |
|---|
| 2026.06.10 | ₩27,296 | ₩27,884 | ₩27,296 | ₩27,309 | +0.05% | 4만 |
|---|
| 2026.06.09 | ₩28,044 | ₩28,231 | ₩27,296 | ₩27,764 | -1.00% | 5.7만 |
|---|
| 2026.06.08 | ₩27,978 | ₩28,124 | ₩27,897 | ₩28,018 | +0.14% | 4만 |
|---|
| 2026.06.05 | ₩28,338 | ₩28,338 | ₩27,737 | ₩27,871 | -1.65% | 4.1만 |
|---|
| 2026.06.04 | ₩28,205 | ₩28,712 | ₩28,205 | ₩28,674 | +1.66% | 2.7만 |
|---|
| 2026.06.03 | ₩28,632 | ₩28,632 | ₩28,385 | ₩28,459 | -0.61% | 1.9만 |
|---|
| 2026.06.02 | ₩28,378 | ₩28,659 | ₩28,378 | ₩28,659 | +0.99% | 5.5만 |
|---|
| 2026.06.01 | ₩28,459 | ₩28,686 | ₩28,312 | ₩28,572 | +0.40% | 6.6만 |
|---|
| 2026.05.29 | ₩28,472 | ₩28,505 | ₩28,258 | ₩28,459 | -0.05% | 3.1만 |
|---|
| 2026.05.28 | ₩28,459 | ₩28,459 | ₩27,991 | ₩28,218 | -0.85% | 15.7만 |
|---|
| 2026.05.27 | ₩28,165 | ₩28,752 | ₩28,165 | ₩28,378 | +0.76% | 7.9만 |
|---|
| 2026.05.26 | ₩28,191 | ₩28,459 | ₩28,191 | ₩28,338 | +0.52% | 2만 |
|---|
| 2026.05.22 | ₩28,165 | ₩28,325 | ₩28,004 | ₩28,151 | -0.05% | 3만 |
|---|
| 2026.05.21 | ₩28,018 | ₩28,018 | ₩27,410 | ₩27,884 | -0.48% | 2.9만 |
|---|
| 2026.05.20 | ₩27,817 | ₩28,044 | ₩27,690 | ₩27,911 | +0.34% | 2만 |
|---|
| 2026.05.19 | ₩27,590 | ₩27,741 | ₩27,363 | ₩27,523 | -0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩27,964 | ₩27,964 | ₩27,590 | ₩27,737 | -0.81% | 3.3만 |
|---|
| 2026.05.15 | ₩27,978 | ₩28,178 | ₩27,924 | ₩27,937 | -0.14% | 3.1만 |
|---|
| 2026.05.14 | ₩28,031 | ₩28,378 | ₩28,031 | ₩28,325 | +1.05% | 4.4만 |
|---|
| 2026.05.13 | ₩28,258 | ₩28,258 | ₩27,964 | ₩28,099 | -0.56% | 1.7만 |
|---|
| 2026.05.12 | ₩28,151 | ₩28,173 | ₩27,857 | ₩28,124 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩28,044 | ₩28,378 | ₩28,044 | ₩28,346 | +1.08% | 2.6만 |
|---|
| 2026.05.08 | ₩27,937 | ₩28,258 | ₩27,937 | ₩28,258 | +1.15% | 2.8만 |
|---|
| 2026.05.07 | ₩28,111 | ₩28,191 | ₩27,790 | ₩27,821 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩28,191 | ₩28,258 | ₩28,018 | ₩28,218 | +0.09% | 6.3만 |
|---|
| 2026.05.05 | ₩27,884 | ₩28,018 | ₩27,871 | ₩27,871 | -0.05% | 3.1만 |
|---|
| 2026.05.04 | ₩27,777 | ₩27,924 | ₩27,643 | ₩27,737 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩27,844 | ₩27,964 | ₩27,831 | ₩27,879 | +0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩27,510 | ₩27,844 | ₩27,386 | ₩27,831 | +1.17% | 4.4만 |
|---|
| 2026.04.29 | ₩27,483 | ₩27,483 | ₩27,163 | ₩27,276 | -0.75% | 4.5만 |
|---|
| 2026.04.28 | ₩27,603 | ₩27,816 | ₩27,519 | ₩27,765 | +0.59% | 6만 |
|---|
| 2026.04.27 | ₩28,004 | ₩28,058 | ₩27,859 | ₩28,031 | +0.10% | 4.8만 |
|---|
| 2026.04.24 | ₩28,004 | ₩28,124 | ₩27,831 | ₩28,058 | +0.19% | 4.3만 |
|---|
| 2026.04.23 | ₩27,390 | ₩28,044 | ₩27,390 | ₩27,800 | +1.50% | 3.2만 |
|---|
| 2026.04.22 | ₩27,750 | ₩27,871 | ₩27,737 | ₩27,820 | +0.25% | 4.2만 |
|---|
| 2026.04.21 | ₩27,750 | ₩27,750 | ₩27,390 | ₩27,403 | -1.25% | 3.8만 |
|---|
| 2026.04.20 | ₩27,670 | ₩27,701 | ₩27,443 | ₩27,657 | -0.05% | 3.6만 |
|---|
| 2026.04.17 | ₩27,537 | ₩27,724 | ₩27,438 | ₩27,563 | +0.10% | 4.8만 |
|---|
| 2026.04.16 | ₩27,149 | ₩27,403 | ₩27,016 | ₩27,256 | +0.39% | 5.1만 |
|---|
| 2026.04.15 | ₩27,149 | ₩27,163 | ₩26,962 | ₩27,096 | -0.20% | 4.1만 |
|---|
| 2026.04.14 | ₩26,722 | ₩27,042 | ₩26,682 | ₩26,922 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩26,321 | ₩26,628 | ₩26,267 | ₩26,628 | +1.17% | 3.5만 |
|---|
| 2026.04.10 | ₩26,401 | ₩26,548 | ₩26,321 | ₩26,361 | -0.15% | 3.6만 |
|---|
| 2026.04.09 | ₩26,341 | ₩26,468 | ₩26,214 | ₩26,347 | +0.03% | 2.4만 |
|---|
| 2026.04.08 | ₩26,575 | ₩26,575 | ₩26,120 | ₩26,315 | -0.98% | 4.5만 |
|---|
| 2026.04.07 | ₩25,566 | ₩25,773 | ₩25,439 | ₩25,773 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩25,626 | ₩25,720 | ₩25,492 | ₩25,720 | +0.36% | 5.2만 |
|---|
| 2026.04.02 | ₩25,372 | ₩25,639 | ₩25,118 | ₩25,452 | +0.32% | 5.8만 |
|---|
| 2026.04.01 | ₩25,665 | ₩25,746 | ₩25,506 | ₩25,566 | -0.39% | 5만 |
|---|
| 2026.03.31 | ₩24,824 | ₩25,452 | ₩24,824 | ₩25,452 | +2.53% | 7.3만 |
|---|
| 2026.03.30 | ₩25,332 | ₩25,332 | ₩24,530 | ₩24,653 | -2.68% | 11.5만 |
|---|
| 2026.03.27 | ₩25,546 | ₩25,599 | ₩25,158 | ₩25,172 | -1.46% | 5만 |
|---|
| 2026.03.26 | ₩25,933 | ₩25,980 | ₩25,586 | ₩25,626 | -1.18% | 5.2만 |
|---|
| 2026.03.25 | ₩26,201 | ₩26,374 | ₩26,080 | ₩26,148 | -0.20% | 4.4만 |
|---|
| 2026.03.24 | ₩25,865 | ₩26,091 | ₩25,679 | ₩25,947 | +0.32% | 8.3천 |
|---|
| 2026.03.23 | ₩26,027 | ₩26,201 | ₩25,853 | ₩26,000 | -0.10% | 1.7만 |
|---|
| 2026.03.20 | ₩25,880 | ₩25,880 | ₩25,439 | ₩25,519 | -1.39% | 68만 |
|---|
| 2026.03.19 | ₩25,800 | ₩26,027 | ₩25,639 | ₩25,987 | +0.73% | 2.6만 |
|---|
| 2026.03.18 | ₩26,174 | ₩26,267 | ₩25,920 | ₩25,920 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩26,241 | ₩26,347 | ₩26,120 | ₩26,186 | -0.21% | 3.9만 |
|---|
| 2026.03.16 | ₩26,054 | ₩26,254 | ₩25,951 | ₩26,174 | +0.46% | 4.2만 |
|---|
| 2026.03.13 | ₩26,147 | ₩26,242 | ₩25,800 | ₩25,800 | -1.33% | 6.2만 |
|---|
| 2026.03.12 | ₩26,080 | ₩26,160 | ₩26,011 | ₩26,019 | -0.24% | 1.7만 |
|---|
| 2026.03.11 | ₩26,494 | ₩26,494 | ₩26,254 | ₩26,408 | -0.33% | 3.1만 |
|---|
| 2026.03.10 | ₩26,358 | ₩26,587 | ₩26,267 | ₩26,342 | -0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩25,826 | ₩26,374 | ₩25,706 | ₩26,321 | +1.91% | 1.8만 |
|---|
| 2026.03.06 | ₩26,120 | ₩26,267 | ₩25,920 | ₩26,027 | -0.36% | 3.3만 |
|---|
| 2026.03.05 | ₩26,711 | ₩26,743 | ₩26,187 | ₩26,361 | -1.31% | 2.6만 |
|---|
| 2026.03.04 | ₩26,668 | ₩26,815 | ₩26,425 | ₩26,775 | +0.40% | 4.3만 |
|---|
| 2026.03.03 | ₩26,254 | ₩26,437 | ₩25,920 | ₩26,350 | +0.37% | 4.1만 |
|---|
| 2026.03.02 | ₩26,388 | ₩26,824 | ₩26,388 | ₩26,628 | +0.91% | 5.6만 |
|---|
| 2026.02.27 | ₩26,334 | ₩26,655 | ₩26,334 | ₩26,655 | +1.22% | 2.5만 |
|---|
| 2026.02.26 | ₩26,828 | ₩26,828 | ₩26,267 | ₩26,615 | -0.80% | 3.5만 |
|---|
| 2026.02.25 | ₩27,029 | ₩27,029 | ₩26,731 | ₩26,935 | -0.35% | 4.6만 |
|---|
| 2026.02.24 | ₩26,321 | ₩26,736 | ₩26,321 | ₩26,702 | +1.45% | 6.8만 |
|---|
| 2026.02.23 | ₩26,601 | ₩26,722 | ₩26,294 | ₩26,535 | -0.25% | 2.4만 |
|---|
| 2026.02.20 | ₩26,645 | ₩26,922 | ₩26,645 | ₩26,922 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩26,388 | ₩26,722 | ₩26,388 | ₩26,722 | +1.27% | 2.2만 |
|---|
| 2026.02.18 | ₩26,569 | ₩26,895 | ₩26,454 | ₩26,641 | +0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩26,267 | ₩26,708 | ₩26,142 | ₩26,615 | +1.32% | 6.6만 |
|---|
| 2026.02.13 | ₩26,254 | ₩26,708 | ₩26,187 | ₩26,388 | +0.51% | 5.2만 |
|---|
| 2026.02.12 | ₩26,922 | ₩27,056 | ₩26,281 | ₩26,441 | -1.79% | 6.6만 |
|---|
| 2026.02.11 | ₩27,243 | ₩27,320 | ₩26,795 | ₩26,922 | -1.18% | 4.1만 |
|---|
| 2026.02.10 | ₩27,149 | ₩27,216 | ₩26,895 | ₩26,942 | -0.76% | 4.5만 |
|---|
| 2026.02.09 | ₩26,722 | ₩27,136 | ₩26,675 | ₩27,056 | +1.25% | 4.9만 |
|---|
| 2026.02.06 | ₩26,000 | ₩26,730 | ₩26,000 | ₩26,682 | +2.62% | 4.9만 |
|---|
| 2026.02.05 | ₩26,147 | ₩26,241 | ₩25,653 | ₩25,741 | -1.55% | 5.5만 |
|---|
| 2026.02.04 | ₩26,882 | ₩26,882 | ₩25,920 | ₩26,241 | -2.39% | 15.3만 |
|---|
| 2026.02.03 | ₩27,256 | ₩27,283 | ₩26,508 | ₩26,975 | -1.03% | 13만 |
|---|
| 2026.02.02 | ₩27,136 | ₩27,350 | ₩27,102 | ₩27,283 | +0.54% | 8.1만 |
|---|
| 2026.01.30 | ₩27,350 | ₩27,547 | ₩26,959 | ₩27,216 | -0.49% | 9.9만 |
|---|
| 2026.01.29 | ₩27,804 | ₩27,884 | ₩27,122 | ₩27,657 | -0.53% | 8.6만 |
|---|
| 2026.01.28 | ₩28,084 | ₩28,124 | ₩27,804 | ₩27,951 | -0.48% | 6.2만 |
|---|
| 2026.01.27 | ₩27,937 | ₩28,004 | ₩27,857 | ₩27,897 | -0.14% | 4만 |
|---|
| 2026.01.26 | ₩27,697 | ₩27,911 | ₩27,650 | ₩27,734 | +0.14% | 16.3만 |
|---|
| 2026.01.23 | ₩27,657 | ₩27,786 | ₩27,537 | ₩27,710 | +0.19% | 7만 |
|---|
| 2026.01.22 | ₩27,937 | ₩27,937 | ₩27,590 | ₩27,764 | -0.62% | 6.8만 |
|---|
| 2026.01.21 | ₩27,510 | ₩27,777 | ₩27,309 | ₩27,646 | +0.50% | 5.1만 |
|---|
| 2026.01.20 | ₩27,523 | ₩27,764 | ₩27,323 | ₩27,323 | -0.73% | 10.7만 |
|---|
| 2026.01.16 | ₩28,031 | ₩28,122 | ₩27,857 | ₩27,924 | -0.38% | 5.8만 |
|---|
| 2026.01.15 | ₩27,897 | ₩28,218 | ₩27,817 | ₩27,844 | -0.19% | 5.8만 |
|---|
| 2026.01.14 | ₩27,891 | ₩27,891 | ₩27,523 | ₩27,790 | -0.36% | 9만 |
|---|
| 2026.01.13 | ₩27,924 | ₩28,058 | ₩27,670 | ₩27,884 | -0.14% | 7.5만 |
|---|
| 2026.01.12 | ₩27,456 | ₩27,844 | ₩27,456 | ₩27,831 | +1.36% | 12.6만 |
|---|
| 2026.01.09 | ₩27,443 | ₩27,790 | ₩27,430 | ₩27,657 | +0.78% | 7.1만 |
|---|
| 2026.01.08 | ₩27,603 | ₩27,724 | ₩27,403 | ₩27,523 | -0.29% | 4.4만 |
|---|
| 2026.01.07 | ₩27,724 | ₩27,831 | ₩27,523 | ₩27,697 | -0.10% | 69.5만 |
|---|
| 2026.01.06 | ₩27,737 | ₩27,817 | ₩27,483 | ₩27,817 | +0.29% | 9.2만 |
|---|
| 2026.01.05 | ₩27,523 | ₩27,844 | ₩27,497 | ₩27,710 | +0.68% | 10.5만 |
|---|
| 2026.01.02 | ₩27,296 | ₩27,336 | ₩27,089 | ₩27,243 | -0.20% | 6.7만 |
|---|
| 2025.12.31 | ₩27,256 | ₩27,363 | ₩27,082 | ₩27,096 | -0.59% | 4.3만 |
|---|
| 2025.12.30 | ₩27,456 | ₩27,456 | ₩27,256 | ₩27,256 | -0.73% | 8.1만 |
|---|
| 2025.12.29 | ₩27,510 | ₩27,603 | ₩27,163 | ₩27,296 | -0.78% | 5.5만 |
|---|
| 2025.12.26 | ₩27,523 | ₩27,577 | ₩27,269 | ₩27,439 | -0.31% | 7.5만 |
|---|
| 2025.12.24 | ₩27,577 | ₩27,590 | ₩27,390 | ₩27,590 | +0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩27,470 | ₩27,510 | ₩27,269 | ₩27,456 | -0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩27,577 | ₩27,660 | ₩27,336 | ₩27,470 | -0.39% | 17만 |
|---|
| 2025.12.19 | ₩27,350 | ₩27,563 | ₩27,256 | ₩27,550 | +0.73% | 12만 |
|---|
| 2025.12.18 | ₩27,189 | ₩27,376 | ₩27,016 | ₩27,042 | -0.54% | 7.5만 |
|---|
| 2025.12.17 | ₩27,336 | ₩27,897 | ₩26,748 | ₩26,824 | -1.87% | 10.6만 |
|---|
| 2025.12.16 | ₩27,390 | ₩27,550 | ₩27,243 | ₩27,309 | -0.29% | 2.6만 |
|---|
| 2025.12.15 | ₩27,550 | ₩27,724 | ₩27,229 | ₩27,416 | -0.48% | 5.7만 |
|---|
| 2025.12.12 | ₩28,044 | ₩28,044 | ₩27,363 | ₩27,510 | -1.91% | 6만 |
|---|
| 2025.12.11 | ₩27,924 | ₩28,018 | ₩27,563 | ₩27,917 | -0.02% | 9.4만 |
|---|
| 2025.12.10 | ₩27,764 | ₩28,071 | ₩27,630 | ₩27,956 | +0.69% | 9.3만 |
|---|
| 2025.12.09 | ₩27,537 | ₩27,844 | ₩27,537 | ₩27,590 | +0.19% | 7.9만 |
|---|
| 2025.12.08 | ₩27,764 | ₩27,764 | ₩27,523 | ₩27,537 | -0.82% | 5.5만 |
|---|
| 2025.12.05 | ₩27,416 | ₩27,824 | ₩27,416 | ₩27,577 | +0.58% | 7.5만 |
|---|
| 2025.12.04 | ₩27,456 | ₩27,750 | ₩27,416 | ₩27,577 | +0.44% | 18.1만 |
|---|
| 2025.12.03 | ₩27,390 | ₩27,634 | ₩27,168 | ₩27,523 | +0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩27,470 | ₩27,483 | ₩27,229 | ₩27,328 | -0.52% | 25.3만 |
|---|
| 2025.12.01 | ₩27,256 | ₩27,283 | ₩27,045 | ₩27,256 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩27,563 | ₩27,563 | ₩27,216 | ₩27,300 | -0.95% | 7만 |
|---|
| 2025.11.26 | ₩27,229 | ₩27,296 | ₩27,002 | ₩27,176 | -0.20% | 11.6만 |
|---|
| 2025.11.25 | ₩26,869 | ₩26,922 | ₩26,194 | ₩26,921 | +0.19% | 15.3만 |
|---|
| 2025.11.24 | ₩26,468 | ₩26,869 | ₩26,334 | ₩26,869 | +1.51% | 10.9만 |
|---|
| 2025.11.21 | ₩26,187 | ₩26,325 | ₩25,639 | ₩26,116 | -0.27% | 18.2만 |
|---|
| 2025.11.20 | ₩27,323 | ₩27,363 | ₩25,987 | ₩26,828 | -1.81% | 17.8만 |
|---|
| 2025.11.19 | ₩26,735 | ₩26,947 | ₩26,441 | ₩26,922 | +0.70% | 28.6만 |
|---|
| 2025.11.18 | ₩26,722 | ₩26,854 | ₩26,374 | ₩26,561 | -0.60% | 34.2만 |
|---|
| 2025.11.17 | ₩46,202 | ₩46,202 | ₩45,908 | ₩46,015 | -0.40% | 3.3천 |
|---|