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 | ₩28,505 | ₩28,747 | ₩28,505 | ₩28,559 | +0.19% | 3.3만 |
| 2026.10.08 | ₩28,607 | ₩28,612 | ₩28,264 | ₩28,384 | -0.78% | 2.9만 |
| 2026.10.07 | ₩28,975 | ₩28,975 | ₩28,559 | ₩28,639 | -1.16% | 2.5만 |
| 2026.10.06 | ₩28,706 | ₩28,975 | ₩28,706 | ₩28,814 | +0.37% | 3.4만 |
| 2026.10.05 | ₩28,465 | ₩28,720 | ₩28,465 | ₩28,599 | +0.47% | 3만 |
| 2026.10.02 | ₩28,559 | ₩28,704 | ₩28,425 | ₩28,452 | -0.38% | 1.2만 |
| 2026.10.01 | ₩28,237 | ₩28,291 | ₩28,029 | ₩28,268 | +0.11% | 7.7천 |
| 2026.09.30 | ₩28,492 | ₩28,492 | ₩28,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,210 |
| -0.99% |
| 1.4만 |
| 2026.09.29 | ₩28,170 | ₩28,252 | ₩28,116 | ₩28,219 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩28,492 | ₩28,532 | ₩28,344 | ₩28,388 | -0.36% | 1.8만 |
|---|
| 2026.09.25 | ₩28,841 | ₩28,854 | ₩28,519 | ₩28,733 | -0.37% | 2.7만 |
|---|
| 2026.09.24 | ₩28,599 | ₩28,814 | ₩28,545 | ₩28,713 | +0.40% | 1만 |
|---|
| 2026.09.23 | ₩28,934 | ₩28,934 | ₩28,639 | ₩28,712 | -0.77% | 1만 |
|---|
| 2026.09.22 | ₩28,780 | ₩28,934 | ₩28,720 | ₩28,893 | +0.39% | 2만 |
|---|
| 2026.09.21 | ₩28,505 | ₩28,767 | ₩28,505 | ₩28,757 | +0.88% | 2.2만 |
|---|
| 2026.09.18 | ₩28,156 | ₩28,325 | ₩28,103 | ₩28,325 | +0.60% | 1.2만 |
|---|
| 2026.09.17 | ₩28,156 | ₩28,156 | ₩28,049 | ₩28,103 | -0.19% | 1.1만 |
|---|
| 2026.09.16 | ₩27,861 | ₩27,928 | ₩27,433 | ₩27,673 | -0.67% | 1.3만 |
|---|
| 2026.09.15 | ₩27,767 | ₩27,821 | ₩27,606 | ₩27,635 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩27,714 | ₩27,969 | ₩27,714 | ₩27,856 | +0.51% | 1.2만 |
|---|
| 2026.09.11 | ₩28,372 | ₩28,372 | ₩28,160 | ₩28,223 | -0.52% | 1.3만 |
|---|
| 2026.09.10 | ₩28,063 | ₩28,130 | ₩27,902 | ₩27,948 | -0.41% | 3만 |
|---|
| 2026.09.09 | ₩28,411 | ₩28,481 | ₩28,223 | ₩28,256 | -0.55% | 4.1만 |
|---|
| 2026.09.08 | ₩28,492 | ₩28,680 | ₩28,492 | ₩28,512 | +0.07% | 6만 |
|---|
| 2026.09.04 | ₩28,291 | ₩28,488 | ₩28,291 | ₩28,427 | +0.48% | 1.1만 |
|---|
| 2026.09.03 | ₩27,955 | ₩28,452 | ₩27,955 | ₩28,447 | +1.76% | 1.1만 |
|---|
| 2026.09.02 | ₩27,734 | ₩27,915 | ₩27,633 | ₩27,861 | +0.46% | 2.5만 |
|---|
| 2026.09.01 | ₩28,063 | ₩28,063 | ₩27,687 | ₩27,808 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩28,197 | ₩28,223 | ₩27,995 | ₩28,223 | +0.10% | 3.4만 |
|---|
| 2026.08.28 | ₩28,492 | ₩28,492 | ₩28,170 | ₩28,198 | -1.03% | 1.3만 |
|---|
| 2026.08.27 | ₩28,612 | ₩28,666 | ₩28,545 | ₩28,630 | +0.06% | 1.9만 |
|---|
| 2026.08.26 | ₩28,331 | ₩28,541 | ₩28,324 | ₩28,384 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩28,391 | ₩28,438 | ₩28,291 | ₩28,372 | -0.07% | 2.3만 |
|---|
| 2026.08.24 | ₩28,291 | ₩28,304 | ₩28,143 | ₩28,207 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩28,317 | ₩28,433 | ₩28,197 | ₩28,390 | +0.26% | 9.5천 |
|---|
| 2026.08.20 | ₩28,076 | ₩28,264 | ₩28,076 | ₩28,089 | +0.05% | 1.6만 |
|---|
| 2026.08.19 | ₩28,143 | ₩28,358 | ₩28,143 | ₩28,197 | +0.19% | 2만 |
|---|
| 2026.08.18 | ₩28,197 | ₩28,337 | ₩28,197 | ₩28,199 | +0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩28,572 | ₩28,702 | ₩28,505 | ₩28,532 | -0.14% | 2.1만 |
|---|
| 2026.08.14 | ₩28,706 | ₩28,720 | ₩28,545 | ₩28,599 | -0.37% | 1.6만 |
|---|
| 2026.08.13 | ₩28,599 | ₩28,787 | ₩28,586 | ₩28,659 | +0.21% | 3.8만 |
|---|
| 2026.08.12 | ₩28,505 | ₩28,626 | ₩28,384 | ₩28,548 | +0.15% | 6.3만 |
|---|
| 2026.08.11 | ₩27,995 | ₩28,505 | ₩27,995 | ₩28,384 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩28,331 | ₩28,445 | ₩28,277 | ₩28,354 | +0.08% | 2만 |
|---|
| 2026.08.07 | ₩28,291 | ₩28,423 | ₩28,237 | ₩28,299 | +0.03% | 2.1만 |
|---|
| 2026.08.06 | ₩28,183 | ₩28,291 | ₩28,116 | ₩28,130 | -0.19% | 2만 |
|---|
| 2026.08.05 | ₩28,425 | ₩28,478 | ₩28,291 | ₩28,291 | -0.47% | 3.1만 |
|---|
| 2026.08.04 | ₩28,049 | ₩28,438 | ₩28,049 | ₩28,350 | +1.07% | 5.9만 |
|---|
| 2026.08.03 | ₩27,714 | ₩27,955 | ₩27,486 | ₩27,881 | +0.61% | 8만 |
|---|
| 2026.07.31 | ₩27,741 | ₩27,767 | ₩27,298 | ₩27,606 | -0.48% | 4.4만 |
|---|
| 2026.07.30 | ₩27,311 | ₩27,405 | ₩27,110 | ₩27,392 | +0.29% | 4.5만 |
|---|
| 2026.07.29 | ₩27,620 | ₩27,620 | ₩27,164 | ₩27,177 | -1.60% | 3.3만 |
|---|
| 2026.07.28 | ₩27,673 | ₩27,754 | ₩27,499 | ₩27,620 | -0.19% | 2.2만 |
|---|
| 2026.07.27 | ₩28,063 | ₩28,063 | ₩27,633 | ₩27,727 | -1.20% | 3.3만 |
|---|
| 2026.07.24 | ₩27,861 | ₩28,022 | ₩27,821 | ₩27,851 | -0.04% | 1.4만 |
|---|
| 2026.07.23 | ₩28,143 | ₩28,143 | ₩27,755 | ₩27,936 | -0.73% | 1.7만 |
|---|
| 2026.07.22 | ₩28,250 | ₩28,358 | ₩28,197 | ₩28,257 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩28,136 | ₩28,344 | ₩28,136 | ₩28,249 | +0.40% | 2.7만 |
|---|
| 2026.07.20 | ₩28,150 | ₩28,150 | ₩27,942 | ₩27,981 | -0.60% | 14.6만 |
|---|
| 2026.07.17 | ₩28,009 | ₩28,223 | ₩27,767 | ₩28,049 | +0.14% | 2.2만 |
|---|
| 2026.07.16 | ₩28,304 | ₩28,452 | ₩28,210 | ₩28,411 | +0.38% | 2.1만 |
|---|
| 2026.07.15 | ₩28,612 | ₩28,653 | ₩28,371 | ₩28,541 | -0.25% | 1.9만 |
|---|
| 2026.07.14 | ₩28,498 | ₩28,556 | ₩28,478 | ₩28,515 | +0.06% | 8.7천 |
|---|
| 2026.07.13 | ₩28,331 | ₩28,532 | ₩28,277 | ₩28,288 | -0.15% | 1.7만 |
|---|
| 2026.07.10 | ₩28,492 | ₩28,572 | ₩28,358 | ₩28,545 | +0.19% | 8.5천 |
|---|
| 2026.07.09 | ₩28,371 | ₩28,545 | ₩28,344 | ₩28,384 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩28,291 | ₩28,304 | ₩28,029 | ₩28,304 | +0.05% | 1.6만 |
|---|
| 2026.07.07 | ₩28,586 | ₩28,586 | ₩28,244 | ₩28,371 | -0.75% | 2.5만 |
|---|
| 2026.07.06 | ₩28,210 | ₩28,639 | ₩28,210 | ₩28,545 | +1.19% | 2.4만 |
|---|
| 2026.07.02 | ₩28,465 | ₩28,626 | ₩27,995 | ₩28,291 | -0.61% | 3.5만 |
|---|
| 2026.07.01 | ₩28,291 | ₩28,556 | ₩28,284 | ₩28,398 | +0.38% | 3.3만 |
|---|
| 2026.06.30 | ₩27,969 | ₩28,425 | ₩27,969 | ₩28,304 | +1.20% | 3.7만 |
|---|
| 2026.06.29 | ₩27,687 | ₩28,130 | ₩27,687 | ₩28,036 | +1.26% | 4만 |
|---|
| 2026.06.26 | ₩27,754 | ₩28,063 | ₩27,665 | ₩27,875 | +0.43% | 3.4만 |
|---|
| 2026.06.25 | ₩28,089 | ₩28,089 | ₩27,834 | ₩27,928 | -0.57% | 2.2만 |
|---|
| 2026.06.24 | ₩27,982 | ₩28,088 | ₩27,761 | ₩27,848 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩28,036 | ₩28,170 | ₩27,902 | ₩28,036 | 0.00% | 3만 |
|---|
| 2026.06.22 | ₩28,586 | ₩28,733 | ₩28,049 | ₩28,358 | -0.80% | 4.5만 |
|---|
| 2026.06.18 | ₩28,720 | ₩28,720 | ₩28,358 | ₩28,452 | -0.93% | 1.7만 |
|---|
| 2026.06.17 | ₩28,465 | ₩28,693 | ₩28,331 | ₩28,331 | -0.47% | 2.2만 |
|---|
| 2026.06.16 | ₩28,572 | ₩28,639 | ₩28,411 | ₩28,425 | -0.52% | 2.4만 |
|---|
| 2026.06.15 | ₩28,398 | ₩28,747 | ₩28,398 | ₩28,559 | +0.57% | 4.6만 |
|---|
| 2026.06.12 | ₩28,130 | ₩28,130 | ₩27,861 | ₩28,076 | -0.19% | 1만 |
|---|
| 2026.06.11 | ₩27,573 | ₩28,049 | ₩27,459 | ₩27,845 | +0.99% | 2.5만 |
|---|
| 2026.06.10 | ₩27,405 | ₩27,995 | ₩27,405 | ₩27,419 | +0.05% | 4만 |
|---|
| 2026.06.09 | ₩28,156 | ₩28,344 | ₩27,405 | ₩27,875 | -1.00% | 5.7만 |
|---|
| 2026.06.08 | ₩28,089 | ₩28,237 | ₩28,009 | ₩28,130 | +0.14% | 4만 |
|---|
| 2026.06.05 | ₩28,452 | ₩28,452 | ₩27,848 | ₩27,982 | -1.65% | 4.1만 |
|---|
| 2026.06.04 | ₩28,317 | ₩28,827 | ₩28,317 | ₩28,788 | +1.66% | 2.7만 |
|---|
| 2026.06.03 | ₩28,747 | ₩28,747 | ₩28,498 | ₩28,572 | -0.61% | 1.9만 |
|---|
| 2026.06.02 | ₩28,492 | ₩28,773 | ₩28,492 | ₩28,773 | +0.99% | 5.5만 |
|---|
| 2026.06.01 | ₩28,572 | ₩28,800 | ₩28,425 | ₩28,686 | +0.40% | 6.6만 |
|---|
| 2026.05.29 | ₩28,586 | ₩28,619 | ₩28,371 | ₩28,572 | -0.05% | 3.1만 |
|---|
| 2026.05.28 | ₩28,572 | ₩28,572 | ₩28,103 | ₩28,331 | -0.85% | 15.7만 |
|---|
| 2026.05.27 | ₩28,277 | ₩28,867 | ₩28,277 | ₩28,492 | +0.76% | 7.9만 |
|---|
| 2026.05.26 | ₩28,304 | ₩28,572 | ₩28,304 | ₩28,452 | +0.52% | 2만 |
|---|
| 2026.05.22 | ₩28,277 | ₩28,438 | ₩28,116 | ₩28,264 | -0.05% | 3만 |
|---|
| 2026.05.21 | ₩28,130 | ₩28,130 | ₩27,519 | ₩27,995 | -0.48% | 2.9만 |
|---|
| 2026.05.20 | ₩27,928 | ₩28,156 | ₩27,801 | ₩28,022 | +0.34% | 2만 |
|---|
| 2026.05.19 | ₩27,700 | ₩27,852 | ₩27,472 | ₩27,633 | -0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩28,076 | ₩28,076 | ₩27,700 | ₩27,848 | -0.81% | 3.3만 |
|---|
| 2026.05.15 | ₩28,089 | ₩28,291 | ₩28,036 | ₩28,049 | -0.14% | 3.1만 |
|---|
| 2026.05.14 | ₩28,143 | ₩28,492 | ₩28,143 | ₩28,438 | +1.05% | 4.4만 |
|---|
| 2026.05.13 | ₩28,371 | ₩28,371 | ₩28,076 | ₩28,211 | -0.56% | 1.7만 |
|---|
| 2026.05.12 | ₩28,264 | ₩28,285 | ₩27,969 | ₩28,237 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩28,156 | ₩28,492 | ₩28,156 | ₩28,460 | +1.08% | 2.6만 |
|---|
| 2026.05.08 | ₩28,049 | ₩28,371 | ₩28,049 | ₩28,371 | +1.15% | 2.8만 |
|---|
| 2026.05.07 | ₩28,223 | ₩28,304 | ₩27,902 | ₩27,932 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩28,304 | ₩28,371 | ₩28,130 | ₩28,331 | +0.09% | 6.3만 |
|---|
| 2026.05.05 | ₩27,995 | ₩28,130 | ₩27,982 | ₩27,982 | -0.05% | 3.1만 |
|---|
| 2026.05.04 | ₩27,888 | ₩28,036 | ₩27,754 | ₩27,848 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩27,955 | ₩28,076 | ₩27,942 | ₩27,990 | +0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩27,620 | ₩27,955 | ₩27,495 | ₩27,942 | +1.17% | 4.4만 |
|---|
| 2026.04.29 | ₩27,593 | ₩27,593 | ₩27,271 | ₩27,385 | -0.75% | 4.5만 |
|---|
| 2026.04.28 | ₩27,714 | ₩27,927 | ₩27,629 | ₩27,876 | +0.59% | 6만 |
|---|
| 2026.04.27 | ₩28,116 | ₩28,170 | ₩27,970 | ₩28,143 | +0.10% | 4.8만 |
|---|
| 2026.04.24 | ₩28,116 | ₩28,237 | ₩27,942 | ₩28,170 | +0.19% | 4.3만 |
|---|
| 2026.04.23 | ₩27,499 | ₩28,156 | ₩27,499 | ₩27,911 | +1.50% | 3.2만 |
|---|
| 2026.04.22 | ₩27,861 | ₩27,982 | ₩27,848 | ₩27,931 | +0.25% | 4.2만 |
|---|
| 2026.04.21 | ₩27,861 | ₩27,861 | ₩27,499 | ₩27,513 | -1.25% | 3.8만 |
|---|
| 2026.04.20 | ₩27,781 | ₩27,812 | ₩27,553 | ₩27,767 | -0.05% | 3.6만 |
|---|
| 2026.04.17 | ₩27,647 | ₩27,834 | ₩27,547 | ₩27,673 | +0.10% | 4.8만 |
|---|
| 2026.04.16 | ₩27,258 | ₩27,513 | ₩27,124 | ₩27,365 | +0.39% | 5.1만 |
|---|
| 2026.04.15 | ₩27,258 | ₩27,271 | ₩27,070 | ₩27,204 | -0.20% | 4.1만 |
|---|
| 2026.04.14 | ₩26,828 | ₩27,150 | ₩26,788 | ₩27,030 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩26,426 | ₩26,735 | ₩26,372 | ₩26,735 | +1.17% | 3.5만 |
|---|
| 2026.04.10 | ₩26,506 | ₩26,654 | ₩26,426 | ₩26,466 | -0.15% | 3.6만 |
|---|
| 2026.04.09 | ₩26,446 | ₩26,574 | ₩26,319 | ₩26,453 | +0.03% | 2.4만 |
|---|
| 2026.04.08 | ₩26,681 | ₩26,681 | ₩26,225 | ₩26,421 | -0.98% | 4.5만 |
|---|
| 2026.04.07 | ₩25,668 | ₩25,876 | ₩25,541 | ₩25,876 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩25,728 | ₩25,822 | ₩25,594 | ₩25,822 | +0.36% | 5.2만 |
|---|
| 2026.04.02 | ₩25,474 | ₩25,742 | ₩25,219 | ₩25,554 | +0.32% | 5.8만 |
|---|
| 2026.04.01 | ₩25,767 | ₩25,849 | ₩25,608 | ₩25,668 | -0.39% | 5만 |
|---|
| 2026.03.31 | ₩24,924 | ₩25,554 | ₩24,924 | ₩25,554 | +2.53% | 7.3만 |
|---|
| 2026.03.30 | ₩25,433 | ₩25,433 | ₩24,628 | ₩24,752 | -2.68% | 11.5만 |
|---|
| 2026.03.27 | ₩25,648 | ₩25,702 | ₩25,259 | ₩25,272 | -1.46% | 5만 |
|---|
| 2026.03.26 | ₩26,037 | ₩26,084 | ₩25,688 | ₩25,728 | -1.18% | 5.2만 |
|---|
| 2026.03.25 | ₩26,305 | ₩26,480 | ₩26,185 | ₩26,253 | -0.20% | 4.4만 |
|---|
| 2026.03.24 | ₩25,969 | ₩26,195 | ₩25,782 | ₩26,050 | +0.32% | 8.3천 |
|---|
| 2026.03.23 | ₩26,131 | ₩26,305 | ₩25,956 | ₩26,104 | -0.10% | 1.7만 |
|---|
| 2026.03.20 | ₩25,983 | ₩25,983 | ₩25,541 | ₩25,621 | -1.39% | 68만 |
|---|
| 2026.03.19 | ₩25,903 | ₩26,131 | ₩25,742 | ₩26,091 | +0.73% | 2.6만 |
|---|
| 2026.03.18 | ₩26,278 | ₩26,372 | ₩26,024 | ₩26,024 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩26,345 | ₩26,453 | ₩26,225 | ₩26,290 | -0.21% | 3.9만 |
|---|
| 2026.03.16 | ₩26,158 | ₩26,359 | ₩26,054 | ₩26,278 | +0.46% | 4.2만 |
|---|
| 2026.03.13 | ₩26,252 | ₩26,347 | ₩25,903 | ₩25,903 | -1.33% | 6.2만 |
|---|
| 2026.03.12 | ₩26,185 | ₩26,265 | ₩26,115 | ₩26,123 | -0.24% | 1.7만 |
|---|
| 2026.03.11 | ₩26,600 | ₩26,600 | ₩26,359 | ₩26,513 | -0.33% | 3.1만 |
|---|
| 2026.03.10 | ₩26,464 | ₩26,693 | ₩26,372 | ₩26,447 | -0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩25,930 | ₩26,480 | ₩25,809 | ₩26,426 | +1.91% | 1.8만 |
|---|
| 2026.03.06 | ₩26,225 | ₩26,372 | ₩26,024 | ₩26,131 | -0.36% | 3.3만 |
|---|
| 2026.03.05 | ₩26,818 | ₩26,850 | ₩26,292 | ₩26,466 | -1.31% | 2.6만 |
|---|
| 2026.03.04 | ₩26,775 | ₩26,922 | ₩26,531 | ₩26,882 | +0.40% | 4.3만 |
|---|
| 2026.03.03 | ₩26,359 | ₩26,543 | ₩26,024 | ₩26,455 | +0.37% | 4.1만 |
|---|
| 2026.03.02 | ₩26,493 | ₩26,932 | ₩26,493 | ₩26,735 | +0.91% | 5.6만 |
|---|
| 2026.02.27 | ₩26,439 | ₩26,761 | ₩26,439 | ₩26,761 | +1.22% | 2.5만 |
|---|
| 2026.02.26 | ₩26,936 | ₩26,936 | ₩26,372 | ₩26,721 | -0.80% | 3.5만 |
|---|
| 2026.02.25 | ₩27,137 | ₩27,137 | ₩26,838 | ₩27,043 | -0.35% | 4.6만 |
|---|
| 2026.02.24 | ₩26,426 | ₩26,843 | ₩26,426 | ₩26,808 | +1.45% | 6.8만 |
|---|
| 2026.02.23 | ₩26,708 | ₩26,828 | ₩26,399 | ₩26,641 | -0.25% | 2.4만 |
|---|
| 2026.02.20 | ₩26,752 | ₩27,030 | ₩26,752 | ₩27,030 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩26,493 | ₩26,828 | ₩26,493 | ₩26,828 | +1.27% | 2.2만 |
|---|
| 2026.02.18 | ₩26,675 | ₩27,003 | ₩26,560 | ₩26,748 | +0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩26,372 | ₩26,815 | ₩26,246 | ₩26,721 | +1.32% | 6.6만 |
|---|
| 2026.02.13 | ₩26,359 | ₩26,815 | ₩26,292 | ₩26,493 | +0.51% | 5.2만 |
|---|
| 2026.02.12 | ₩27,030 | ₩27,164 | ₩26,386 | ₩26,547 | -1.79% | 6.6만 |
|---|
| 2026.02.11 | ₩27,352 | ₩27,429 | ₩26,902 | ₩27,030 | -1.18% | 4.1만 |
|---|
| 2026.02.10 | ₩27,258 | ₩27,325 | ₩27,003 | ₩27,050 | -0.76% | 4.5만 |
|---|
| 2026.02.09 | ₩26,828 | ₩27,244 | ₩26,781 | ₩27,164 | +1.25% | 4.9만 |
|---|
| 2026.02.06 | ₩26,104 | ₩26,836 | ₩26,104 | ₩26,788 | +2.62% | 4.9만 |
|---|
| 2026.02.05 | ₩26,252 | ₩26,345 | ₩25,755 | ₩25,844 | -1.55% | 5.5만 |
|---|
| 2026.02.04 | ₩26,989 | ₩26,989 | ₩26,024 | ₩26,345 | -2.39% | 15.3만 |
|---|
| 2026.02.03 | ₩27,365 | ₩27,392 | ₩26,614 | ₩27,083 | -1.03% | 13만 |
|---|
| 2026.02.02 | ₩27,244 | ₩27,459 | ₩27,211 | ₩27,392 | +0.54% | 8.1만 |
|---|
| 2026.01.30 | ₩27,459 | ₩27,657 | ₩27,067 | ₩27,325 | -0.49% | 9.9만 |
|---|
| 2026.01.29 | ₩27,915 | ₩27,995 | ₩27,231 | ₩27,767 | -0.53% | 8.6만 |
|---|
| 2026.01.28 | ₩28,197 | ₩28,237 | ₩27,915 | ₩28,063 | -0.48% | 6.2만 |
|---|
| 2026.01.27 | ₩28,049 | ₩28,116 | ₩27,969 | ₩28,009 | -0.14% | 4만 |
|---|
| 2026.01.26 | ₩27,808 | ₩28,022 | ₩27,761 | ₩27,845 | +0.14% | 16.3만 |
|---|
| 2026.01.23 | ₩27,767 | ₩27,898 | ₩27,647 | ₩27,821 | +0.19% | 7만 |
|---|
| 2026.01.22 | ₩28,049 | ₩28,049 | ₩27,700 | ₩27,875 | -0.62% | 6.8만 |
|---|
| 2026.01.21 | ₩27,620 | ₩27,888 | ₩27,419 | ₩27,757 | +0.50% | 5.1만 |
|---|
| 2026.01.20 | ₩27,633 | ₩27,875 | ₩27,432 | ₩27,432 | -0.73% | 10.7만 |
|---|
| 2026.01.16 | ₩28,143 | ₩28,234 | ₩27,969 | ₩28,036 | -0.38% | 5.8만 |
|---|
| 2026.01.15 | ₩28,009 | ₩28,331 | ₩27,928 | ₩27,955 | -0.19% | 5.8만 |
|---|
| 2026.01.14 | ₩28,002 | ₩28,002 | ₩27,633 | ₩27,902 | -0.36% | 9만 |
|---|
| 2026.01.13 | ₩28,036 | ₩28,170 | ₩27,781 | ₩27,995 | -0.14% | 7.5만 |
|---|
| 2026.01.12 | ₩27,566 | ₩27,955 | ₩27,566 | ₩27,942 | +1.36% | 12.6만 |
|---|
| 2026.01.09 | ₩27,553 | ₩27,902 | ₩27,539 | ₩27,767 | +0.78% | 7.1만 |
|---|
| 2026.01.08 | ₩27,714 | ₩27,834 | ₩27,513 | ₩27,633 | -0.29% | 4.4만 |
|---|
| 2026.01.07 | ₩27,834 | ₩27,942 | ₩27,633 | ₩27,808 | -0.10% | 69.5만 |
|---|
| 2026.01.06 | ₩27,848 | ₩27,928 | ₩27,593 | ₩27,928 | +0.29% | 9.2만 |
|---|
| 2026.01.05 | ₩27,633 | ₩27,955 | ₩27,606 | ₩27,821 | +0.68% | 10.5만 |
|---|
| 2026.01.02 | ₩27,405 | ₩27,445 | ₩27,197 | ₩27,352 | -0.20% | 6.7만 |
|---|
| 2025.12.31 | ₩27,365 | ₩27,472 | ₩27,191 | ₩27,204 | -0.59% | 4.3만 |
|---|
| 2025.12.30 | ₩27,566 | ₩27,566 | ₩27,365 | ₩27,365 | -0.73% | 8.1만 |
|---|
| 2025.12.29 | ₩27,620 | ₩27,714 | ₩27,271 | ₩27,405 | -0.78% | 5.5만 |
|---|
| 2025.12.26 | ₩27,633 | ₩27,687 | ₩27,378 | ₩27,549 | -0.31% | 7.5만 |
|---|
| 2025.12.24 | ₩27,687 | ₩27,700 | ₩27,499 | ₩27,700 | +0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩27,580 | ₩27,620 | ₩27,378 | ₩27,566 | -0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩27,687 | ₩27,770 | ₩27,445 | ₩27,580 | -0.39% | 17만 |
|---|
| 2025.12.19 | ₩27,459 | ₩27,673 | ₩27,365 | ₩27,660 | +0.73% | 12만 |
|---|
| 2025.12.18 | ₩27,298 | ₩27,486 | ₩27,124 | ₩27,150 | -0.54% | 7.5만 |
|---|
| 2025.12.17 | ₩27,445 | ₩28,009 | ₩26,855 | ₩26,932 | -1.87% | 10.6만 |
|---|
| 2025.12.16 | ₩27,499 | ₩27,660 | ₩27,352 | ₩27,419 | -0.29% | 2.6만 |
|---|
| 2025.12.15 | ₩27,660 | ₩27,834 | ₩27,338 | ₩27,526 | -0.48% | 5.7만 |
|---|
| 2025.12.12 | ₩28,156 | ₩28,156 | ₩27,472 | ₩27,620 | -1.91% | 6만 |
|---|
| 2025.12.11 | ₩28,036 | ₩28,130 | ₩27,673 | ₩28,029 | -0.02% | 9.4만 |
|---|
| 2025.12.10 | ₩27,875 | ₩28,183 | ₩27,741 | ₩28,068 | +0.69% | 9.3만 |
|---|
| 2025.12.09 | ₩27,647 | ₩27,955 | ₩27,647 | ₩27,700 | +0.19% | 7.9만 |
|---|
| 2025.12.08 | ₩27,875 | ₩27,875 | ₩27,633 | ₩27,647 | -0.82% | 5.5만 |
|---|
| 2025.12.05 | ₩27,526 | ₩27,935 | ₩27,526 | ₩27,687 | +0.58% | 7.5만 |
|---|
| 2025.12.04 | ₩27,566 | ₩27,861 | ₩27,526 | ₩27,687 | +0.44% | 18.1만 |
|---|
| 2025.12.03 | ₩27,499 | ₩27,745 | ₩27,276 | ₩27,633 | +0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩27,580 | ₩27,593 | ₩27,338 | ₩27,437 | -0.52% | 25.3만 |
|---|
| 2025.12.01 | ₩27,365 | ₩27,392 | ₩27,153 | ₩27,365 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩27,673 | ₩27,673 | ₩27,325 | ₩27,409 | -0.95% | 7만 |
|---|
| 2025.11.26 | ₩27,338 | ₩27,405 | ₩27,110 | ₩27,284 | -0.20% | 11.6만 |
|---|
| 2025.11.25 | ₩26,976 | ₩27,030 | ₩26,299 | ₩27,028 | +0.19% | 15.3만 |
|---|
| 2025.11.24 | ₩26,574 | ₩26,976 | ₩26,439 | ₩26,976 | +1.51% | 10.9만 |
|---|
| 2025.11.21 | ₩26,292 | ₩26,430 | ₩25,742 | ₩26,221 | -0.27% | 18.2만 |
|---|
| 2025.11.20 | ₩27,432 | ₩27,472 | ₩26,091 | ₩26,936 | -1.81% | 17.8만 |
|---|
| 2025.11.19 | ₩26,842 | ₩27,055 | ₩26,547 | ₩27,030 | +0.70% | 28.6만 |
|---|
| 2025.11.18 | ₩26,828 | ₩26,961 | ₩26,480 | ₩26,667 | -0.60% | 34.2만 |
|---|
| 2025.11.17 | ₩46,386 | ₩46,386 | ₩46,091 | ₩46,199 | -0.40% | 3.3천 |
|---|