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 | ₩28,387 | ₩28,627 | ₩28,387 | ₩28,440 | +0.19% | 3.3만 |
| 2026.10.08 | ₩28,488 | ₩28,493 | ₩28,146 | ₩28,266 | -0.78% | 2.9만 |
| 2026.10.07 | ₩28,854 | ₩28,854 | ₩28,440 | ₩28,520 | -1.16% | 2.5만 |
| 2026.10.06 | ₩28,587 | ₩28,854 | ₩28,587 | ₩28,694 | +0.37% | 3.4만 |
| 2026.10.05 | ₩28,347 | ₩28,600 | ₩28,347 | ₩28,480 | +0.47% | 3만 |
| 2026.10.02 | ₩28,440 | ₩28,584 | ₩28,306 | ₩28,333 | -0.38% | 1.2만 |
| 2026.10.01 | ₩28,119 | ₩28,173 | ₩27,912 | ₩28,150 | +0.11% | 7.7천 |
| 2026.09.30 | ₩28,373 | ₩28,373 | ₩27,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,093 |
| -0.99% |
| 1.4만 |
| 2026.09.29 | ₩28,053 | ₩28,134 | ₩27,999 | ₩28,102 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩28,373 | ₩28,413 | ₩28,226 | ₩28,270 | -0.36% | 1.8만 |
|---|
| 2026.09.25 | ₩28,721 | ₩28,734 | ₩28,400 | ₩28,614 | -0.37% | 2.7만 |
|---|
| 2026.09.24 | ₩28,480 | ₩28,694 | ₩28,427 | ₩28,594 | +0.40% | 1만 |
|---|
| 2026.09.23 | ₩28,814 | ₩28,814 | ₩28,520 | ₩28,592 | -0.77% | 1만 |
|---|
| 2026.09.22 | ₩28,660 | ₩28,814 | ₩28,600 | ₩28,773 | +0.39% | 2만 |
|---|
| 2026.09.21 | ₩28,387 | ₩28,647 | ₩28,387 | ₩28,638 | +0.88% | 2.2만 |
|---|
| 2026.09.18 | ₩28,039 | ₩28,208 | ₩27,986 | ₩28,208 | +0.60% | 1.2만 |
|---|
| 2026.09.17 | ₩28,039 | ₩28,039 | ₩27,932 | ₩27,986 | -0.19% | 1.1만 |
|---|
| 2026.09.16 | ₩27,745 | ₩27,812 | ₩27,319 | ₩27,558 | -0.67% | 1.3만 |
|---|
| 2026.09.15 | ₩27,652 | ₩27,705 | ₩27,492 | ₩27,520 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩27,598 | ₩27,852 | ₩27,598 | ₩27,740 | +0.51% | 1.2만 |
|---|
| 2026.09.11 | ₩28,254 | ₩28,254 | ₩28,043 | ₩28,106 | -0.52% | 1.3만 |
|---|
| 2026.09.10 | ₩27,946 | ₩28,013 | ₩27,785 | ₩27,832 | -0.41% | 3만 |
|---|
| 2026.09.09 | ₩28,293 | ₩28,363 | ₩28,106 | ₩28,138 | -0.55% | 4.1만 |
|---|
| 2026.09.08 | ₩28,373 | ₩28,560 | ₩28,373 | ₩28,393 | +0.07% | 6만 |
|---|
| 2026.09.04 | ₩28,173 | ₩28,369 | ₩28,173 | ₩28,309 | +0.48% | 1.1만 |
|---|
| 2026.09.03 | ₩27,839 | ₩28,333 | ₩27,839 | ₩28,329 | +1.76% | 1.1만 |
|---|
| 2026.09.02 | ₩27,618 | ₩27,799 | ₩27,518 | ₩27,745 | +0.46% | 2.5만 |
|---|
| 2026.09.01 | ₩27,946 | ₩27,946 | ₩27,572 | ₩27,692 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩28,079 | ₩28,106 | ₩27,879 | ₩28,106 | +0.10% | 3.4만 |
|---|
| 2026.08.28 | ₩28,373 | ₩28,373 | ₩28,053 | ₩28,081 | -1.03% | 1.3만 |
|---|
| 2026.08.27 | ₩28,493 | ₩28,547 | ₩28,427 | ₩28,511 | +0.06% | 1.9만 |
|---|
| 2026.08.26 | ₩28,213 | ₩28,423 | ₩28,206 | ₩28,266 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩28,273 | ₩28,320 | ₩28,173 | ₩28,254 | -0.07% | 2.3만 |
|---|
| 2026.08.24 | ₩28,173 | ₩28,186 | ₩28,026 | ₩28,090 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩28,200 | ₩28,314 | ₩28,079 | ₩28,272 | +0.26% | 9.5천 |
|---|
| 2026.08.20 | ₩27,959 | ₩28,146 | ₩27,959 | ₩27,972 | +0.05% | 1.6만 |
|---|
| 2026.08.19 | ₩28,026 | ₩28,240 | ₩28,026 | ₩28,079 | +0.19% | 2만 |
|---|
| 2026.08.18 | ₩28,079 | ₩28,220 | ₩28,079 | ₩28,082 | +0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩28,453 | ₩28,583 | ₩28,387 | ₩28,413 | -0.14% | 2.1만 |
|---|
| 2026.08.14 | ₩28,587 | ₩28,600 | ₩28,427 | ₩28,480 | -0.37% | 1.6만 |
|---|
| 2026.08.13 | ₩28,480 | ₩28,667 | ₩28,467 | ₩28,540 | +0.21% | 3.8만 |
|---|
| 2026.08.12 | ₩28,387 | ₩28,507 | ₩28,266 | ₩28,429 | +0.15% | 6.3만 |
|---|
| 2026.08.11 | ₩27,879 | ₩28,387 | ₩27,879 | ₩28,266 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩28,213 | ₩28,326 | ₩28,160 | ₩28,236 | +0.08% | 2만 |
|---|
| 2026.08.07 | ₩28,173 | ₩28,305 | ₩28,119 | ₩28,181 | +0.03% | 2.1만 |
|---|
| 2026.08.06 | ₩28,066 | ₩28,173 | ₩27,999 | ₩28,013 | -0.19% | 2만 |
|---|
| 2026.08.05 | ₩28,306 | ₩28,360 | ₩28,173 | ₩28,173 | -0.47% | 3.1만 |
|---|
| 2026.08.04 | ₩27,932 | ₩28,320 | ₩27,932 | ₩28,232 | +1.07% | 5.9만 |
|---|
| 2026.08.03 | ₩27,598 | ₩27,839 | ₩27,371 | ₩27,765 | +0.61% | 8만 |
|---|
| 2026.07.31 | ₩27,625 | ₩27,652 | ₩27,184 | ₩27,492 | -0.48% | 4.4만 |
|---|
| 2026.07.30 | ₩27,198 | ₩27,291 | ₩26,997 | ₩27,278 | +0.29% | 4.5만 |
|---|
| 2026.07.29 | ₩27,505 | ₩27,505 | ₩27,051 | ₩27,064 | -1.60% | 3.3만 |
|---|
| 2026.07.28 | ₩27,558 | ₩27,639 | ₩27,385 | ₩27,505 | -0.19% | 2.2만 |
|---|
| 2026.07.27 | ₩27,946 | ₩27,946 | ₩27,518 | ₩27,612 | -1.20% | 3.3만 |
|---|
| 2026.07.24 | ₩27,745 | ₩27,906 | ₩27,705 | ₩27,735 | -0.04% | 1.4만 |
|---|
| 2026.07.23 | ₩28,026 | ₩28,026 | ₩27,640 | ₩27,820 | -0.73% | 1.7만 |
|---|
| 2026.07.22 | ₩28,133 | ₩28,240 | ₩28,079 | ₩28,139 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩28,019 | ₩28,226 | ₩28,019 | ₩28,131 | +0.40% | 2.7만 |
|---|
| 2026.07.20 | ₩28,033 | ₩28,033 | ₩27,826 | ₩27,864 | -0.60% | 14.6만 |
|---|
| 2026.07.17 | ₩27,892 | ₩28,106 | ₩27,652 | ₩27,932 | +0.14% | 2.2만 |
|---|
| 2026.07.16 | ₩28,186 | ₩28,333 | ₩28,093 | ₩28,293 | +0.38% | 2.1만 |
|---|
| 2026.07.15 | ₩28,493 | ₩28,534 | ₩28,253 | ₩28,423 | -0.25% | 1.9만 |
|---|
| 2026.07.14 | ₩28,380 | ₩28,437 | ₩28,360 | ₩28,396 | +0.06% | 8.7천 |
|---|
| 2026.07.13 | ₩28,213 | ₩28,413 | ₩28,160 | ₩28,170 | -0.15% | 1.7만 |
|---|
| 2026.07.10 | ₩28,373 | ₩28,453 | ₩28,240 | ₩28,427 | +0.19% | 8.5천 |
|---|
| 2026.07.09 | ₩28,253 | ₩28,427 | ₩28,226 | ₩28,266 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩28,173 | ₩28,186 | ₩27,912 | ₩28,186 | +0.05% | 1.6만 |
|---|
| 2026.07.07 | ₩28,467 | ₩28,467 | ₩28,126 | ₩28,253 | -0.75% | 2.5만 |
|---|
| 2026.07.06 | ₩28,093 | ₩28,520 | ₩28,093 | ₩28,427 | +1.19% | 2.4만 |
|---|
| 2026.07.02 | ₩28,347 | ₩28,507 | ₩27,879 | ₩28,173 | -0.61% | 3.5만 |
|---|
| 2026.07.01 | ₩28,173 | ₩28,437 | ₩28,166 | ₩28,280 | +0.38% | 3.3만 |
|---|
| 2026.06.30 | ₩27,852 | ₩28,306 | ₩27,852 | ₩28,186 | +1.20% | 3.7만 |
|---|
| 2026.06.29 | ₩27,572 | ₩28,013 | ₩27,572 | ₩27,919 | +1.26% | 4만 |
|---|
| 2026.06.26 | ₩27,639 | ₩27,946 | ₩27,550 | ₩27,759 | +0.43% | 3.4만 |
|---|
| 2026.06.25 | ₩27,972 | ₩27,972 | ₩27,719 | ₩27,812 | -0.57% | 2.2만 |
|---|
| 2026.06.24 | ₩27,866 | ₩27,971 | ₩27,645 | ₩27,732 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩27,919 | ₩28,053 | ₩27,785 | ₩27,919 | 0.00% | 3만 |
|---|
| 2026.06.22 | ₩28,467 | ₩28,614 | ₩27,932 | ₩28,240 | -0.80% | 4.5만 |
|---|
| 2026.06.18 | ₩28,600 | ₩28,600 | ₩28,240 | ₩28,333 | -0.93% | 1.7만 |
|---|
| 2026.06.17 | ₩28,347 | ₩28,574 | ₩28,213 | ₩28,213 | -0.47% | 2.2만 |
|---|
| 2026.06.16 | ₩28,453 | ₩28,520 | ₩28,293 | ₩28,306 | -0.52% | 2.4만 |
|---|
| 2026.06.15 | ₩28,280 | ₩28,627 | ₩28,280 | ₩28,440 | +0.57% | 4.6만 |
|---|
| 2026.06.12 | ₩28,013 | ₩28,013 | ₩27,745 | ₩27,959 | -0.19% | 1만 |
|---|
| 2026.06.11 | ₩27,458 | ₩27,932 | ₩27,345 | ₩27,729 | +0.99% | 2.5만 |
|---|
| 2026.06.10 | ₩27,291 | ₩27,879 | ₩27,291 | ₩27,305 | +0.05% | 4만 |
|---|
| 2026.06.09 | ₩28,039 | ₩28,226 | ₩27,291 | ₩27,759 | -1.00% | 5.7만 |
|---|
| 2026.06.08 | ₩27,972 | ₩28,119 | ₩27,892 | ₩28,013 | +0.14% | 4만 |
|---|
| 2026.06.05 | ₩28,333 | ₩28,333 | ₩27,732 | ₩27,866 | -1.65% | 4.1만 |
|---|
| 2026.06.04 | ₩28,200 | ₩28,707 | ₩28,200 | ₩28,668 | +1.66% | 2.7만 |
|---|
| 2026.06.03 | ₩28,627 | ₩28,627 | ₩28,380 | ₩28,453 | -0.61% | 1.9만 |
|---|
| 2026.06.02 | ₩28,373 | ₩28,654 | ₩28,373 | ₩28,654 | +0.99% | 5.5만 |
|---|
| 2026.06.01 | ₩28,453 | ₩28,680 | ₩28,306 | ₩28,567 | +0.40% | 6.6만 |
|---|
| 2026.05.29 | ₩28,467 | ₩28,500 | ₩28,253 | ₩28,453 | -0.05% | 3.1만 |
|---|
| 2026.05.28 | ₩28,453 | ₩28,453 | ₩27,986 | ₩28,213 | -0.85% | 15.7만 |
|---|
| 2026.05.27 | ₩28,160 | ₩28,747 | ₩28,160 | ₩28,373 | +0.76% | 7.9만 |
|---|
| 2026.05.26 | ₩28,186 | ₩28,453 | ₩28,186 | ₩28,333 | +0.52% | 2만 |
|---|
| 2026.05.22 | ₩28,160 | ₩28,320 | ₩27,999 | ₩28,146 | -0.05% | 3만 |
|---|
| 2026.05.21 | ₩28,013 | ₩28,013 | ₩27,405 | ₩27,879 | -0.48% | 2.9만 |
|---|
| 2026.05.20 | ₩27,812 | ₩28,039 | ₩27,685 | ₩27,906 | +0.34% | 2만 |
|---|
| 2026.05.19 | ₩27,585 | ₩27,736 | ₩27,358 | ₩27,518 | -0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩27,959 | ₩27,959 | ₩27,585 | ₩27,732 | -0.81% | 3.3만 |
|---|
| 2026.05.15 | ₩27,972 | ₩28,173 | ₩27,919 | ₩27,932 | -0.14% | 3.1만 |
|---|
| 2026.05.14 | ₩28,026 | ₩28,373 | ₩28,026 | ₩28,320 | +1.05% | 4.4만 |
|---|
| 2026.05.13 | ₩28,253 | ₩28,253 | ₩27,959 | ₩28,094 | -0.56% | 1.7만 |
|---|
| 2026.05.12 | ₩28,146 | ₩28,168 | ₩27,852 | ₩28,119 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩28,039 | ₩28,373 | ₩28,039 | ₩28,341 | +1.08% | 2.6만 |
|---|
| 2026.05.08 | ₩27,932 | ₩28,253 | ₩27,932 | ₩28,253 | +1.15% | 2.8만 |
|---|
| 2026.05.07 | ₩28,106 | ₩28,186 | ₩27,785 | ₩27,816 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩28,186 | ₩28,253 | ₩28,013 | ₩28,213 | +0.09% | 6.3만 |
|---|
| 2026.05.05 | ₩27,879 | ₩28,013 | ₩27,866 | ₩27,866 | -0.05% | 3.1만 |
|---|
| 2026.05.04 | ₩27,772 | ₩27,919 | ₩27,639 | ₩27,732 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩27,839 | ₩27,959 | ₩27,826 | ₩27,874 | +0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩27,505 | ₩27,839 | ₩27,381 | ₩27,826 | +1.17% | 4.4만 |
|---|
| 2026.04.29 | ₩27,478 | ₩27,478 | ₩27,158 | ₩27,271 | -0.75% | 4.5만 |
|---|
| 2026.04.28 | ₩27,598 | ₩27,811 | ₩27,514 | ₩27,760 | +0.59% | 6만 |
|---|
| 2026.04.27 | ₩27,999 | ₩28,053 | ₩27,854 | ₩28,026 | +0.10% | 4.8만 |
|---|
| 2026.04.24 | ₩27,999 | ₩28,119 | ₩27,826 | ₩28,053 | +0.19% | 4.3만 |
|---|
| 2026.04.23 | ₩27,385 | ₩28,039 | ₩27,385 | ₩27,795 | +1.50% | 3.2만 |
|---|
| 2026.04.22 | ₩27,745 | ₩27,866 | ₩27,732 | ₩27,815 | +0.25% | 4.2만 |
|---|
| 2026.04.21 | ₩27,745 | ₩27,745 | ₩27,385 | ₩27,398 | -1.25% | 3.8만 |
|---|
| 2026.04.20 | ₩27,665 | ₩27,696 | ₩27,438 | ₩27,652 | -0.05% | 3.6만 |
|---|
| 2026.04.17 | ₩27,532 | ₩27,719 | ₩27,433 | ₩27,558 | +0.10% | 4.8만 |
|---|
| 2026.04.16 | ₩27,144 | ₩27,398 | ₩27,011 | ₩27,251 | +0.39% | 5.1만 |
|---|
| 2026.04.15 | ₩27,144 | ₩27,158 | ₩26,957 | ₩27,091 | -0.20% | 4.1만 |
|---|
| 2026.04.14 | ₩26,717 | ₩27,037 | ₩26,677 | ₩26,917 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩26,316 | ₩26,623 | ₩26,263 | ₩26,623 | +1.17% | 3.5만 |
|---|
| 2026.04.10 | ₩26,396 | ₩26,543 | ₩26,316 | ₩26,356 | -0.15% | 3.6만 |
|---|
| 2026.04.09 | ₩26,336 | ₩26,463 | ₩26,209 | ₩26,343 | +0.03% | 2.4만 |
|---|
| 2026.04.08 | ₩26,570 | ₩26,570 | ₩26,116 | ₩26,311 | -0.98% | 4.5만 |
|---|
| 2026.04.07 | ₩25,561 | ₩25,768 | ₩25,434 | ₩25,768 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩25,621 | ₩25,715 | ₩25,488 | ₩25,715 | +0.36% | 5.2만 |
|---|
| 2026.04.02 | ₩25,368 | ₩25,635 | ₩25,114 | ₩25,448 | +0.32% | 5.8만 |
|---|
| 2026.04.01 | ₩25,660 | ₩25,742 | ₩25,501 | ₩25,561 | -0.39% | 5만 |
|---|
| 2026.03.31 | ₩24,820 | ₩25,448 | ₩24,820 | ₩25,448 | +2.53% | 7.3만 |
|---|
| 2026.03.30 | ₩25,328 | ₩25,328 | ₩24,526 | ₩24,649 | -2.68% | 11.5만 |
|---|
| 2026.03.27 | ₩25,541 | ₩25,595 | ₩25,154 | ₩25,167 | -1.46% | 5만 |
|---|
| 2026.03.26 | ₩25,929 | ₩25,975 | ₩25,581 | ₩25,621 | -1.18% | 5.2만 |
|---|
| 2026.03.25 | ₩26,196 | ₩26,369 | ₩26,076 | ₩26,144 | -0.20% | 4.4만 |
|---|
| 2026.03.24 | ₩25,861 | ₩26,086 | ₩25,675 | ₩25,942 | +0.32% | 8.3천 |
|---|
| 2026.03.23 | ₩26,022 | ₩26,196 | ₩25,849 | ₩25,995 | -0.10% | 1.7만 |
|---|
| 2026.03.20 | ₩25,875 | ₩25,875 | ₩25,434 | ₩25,515 | -1.39% | 68만 |
|---|
| 2026.03.19 | ₩25,795 | ₩26,022 | ₩25,635 | ₩25,982 | +0.73% | 2.6만 |
|---|
| 2026.03.18 | ₩26,169 | ₩26,263 | ₩25,915 | ₩25,915 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩26,236 | ₩26,343 | ₩26,116 | ₩26,181 | -0.21% | 3.9만 |
|---|
| 2026.03.16 | ₩26,049 | ₩26,249 | ₩25,946 | ₩26,169 | +0.46% | 4.2만 |
|---|
| 2026.03.13 | ₩26,142 | ₩26,237 | ₩25,795 | ₩25,795 | -1.33% | 6.2만 |
|---|
| 2026.03.12 | ₩26,076 | ₩26,156 | ₩26,006 | ₩26,014 | -0.24% | 1.7만 |
|---|
| 2026.03.11 | ₩26,490 | ₩26,490 | ₩26,249 | ₩26,403 | -0.33% | 3.1만 |
|---|
| 2026.03.10 | ₩26,353 | ₩26,582 | ₩26,263 | ₩26,337 | -0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩25,822 | ₩26,369 | ₩25,702 | ₩26,316 | +1.91% | 1.8만 |
|---|
| 2026.03.06 | ₩26,116 | ₩26,263 | ₩25,915 | ₩26,022 | -0.36% | 3.3만 |
|---|
| 2026.03.05 | ₩26,706 | ₩26,738 | ₩26,182 | ₩26,356 | -1.31% | 2.6만 |
|---|
| 2026.03.04 | ₩26,663 | ₩26,810 | ₩26,420 | ₩26,770 | +0.40% | 4.3만 |
|---|
| 2026.03.03 | ₩26,249 | ₩26,432 | ₩25,915 | ₩26,345 | +0.37% | 4.1만 |
|---|
| 2026.03.02 | ₩26,383 | ₩26,820 | ₩26,383 | ₩26,623 | +0.91% | 5.6만 |
|---|
| 2026.02.27 | ₩26,329 | ₩26,650 | ₩26,329 | ₩26,650 | +1.22% | 2.5만 |
|---|
| 2026.02.26 | ₩26,824 | ₩26,824 | ₩26,263 | ₩26,610 | -0.80% | 3.5만 |
|---|
| 2026.02.25 | ₩27,024 | ₩27,024 | ₩26,726 | ₩26,931 | -0.35% | 4.6만 |
|---|
| 2026.02.24 | ₩26,316 | ₩26,731 | ₩26,316 | ₩26,697 | +1.45% | 6.8만 |
|---|
| 2026.02.23 | ₩26,597 | ₩26,717 | ₩26,289 | ₩26,530 | -0.25% | 2.4만 |
|---|
| 2026.02.20 | ₩26,641 | ₩26,917 | ₩26,641 | ₩26,917 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩26,383 | ₩26,717 | ₩26,383 | ₩26,717 | +1.27% | 2.2만 |
|---|
| 2026.02.18 | ₩26,565 | ₩26,890 | ₩26,450 | ₩26,637 | +0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩26,263 | ₩26,703 | ₩26,137 | ₩26,610 | +1.32% | 6.6만 |
|---|
| 2026.02.13 | ₩26,249 | ₩26,703 | ₩26,182 | ₩26,383 | +0.51% | 5.2만 |
|---|
| 2026.02.12 | ₩26,917 | ₩27,051 | ₩26,276 | ₩26,436 | -1.79% | 6.6만 |
|---|
| 2026.02.11 | ₩27,238 | ₩27,315 | ₩26,790 | ₩26,917 | -1.18% | 4.1만 |
|---|
| 2026.02.10 | ₩27,144 | ₩27,211 | ₩26,890 | ₩26,937 | -0.76% | 4.5만 |
|---|
| 2026.02.09 | ₩26,717 | ₩27,131 | ₩26,670 | ₩27,051 | +1.25% | 4.9만 |
|---|
| 2026.02.06 | ₩25,995 | ₩26,725 | ₩25,995 | ₩26,677 | +2.62% | 4.9만 |
|---|
| 2026.02.05 | ₩26,142 | ₩26,236 | ₩25,648 | ₩25,736 | -1.55% | 5.5만 |
|---|
| 2026.02.04 | ₩26,877 | ₩26,877 | ₩25,915 | ₩26,236 | -2.39% | 15.3만 |
|---|
| 2026.02.03 | ₩27,251 | ₩27,278 | ₩26,503 | ₩26,971 | -1.03% | 13만 |
|---|
| 2026.02.02 | ₩27,131 | ₩27,345 | ₩27,098 | ₩27,278 | +0.54% | 8.1만 |
|---|
| 2026.01.30 | ₩27,345 | ₩27,542 | ₩26,955 | ₩27,211 | -0.49% | 9.9만 |
|---|
| 2026.01.29 | ₩27,799 | ₩27,879 | ₩27,118 | ₩27,652 | -0.53% | 8.6만 |
|---|
| 2026.01.28 | ₩28,079 | ₩28,119 | ₩27,799 | ₩27,946 | -0.48% | 6.2만 |
|---|
| 2026.01.27 | ₩27,932 | ₩27,999 | ₩27,852 | ₩27,892 | -0.14% | 4만 |
|---|
| 2026.01.26 | ₩27,692 | ₩27,906 | ₩27,645 | ₩27,729 | +0.14% | 16.3만 |
|---|
| 2026.01.23 | ₩27,652 | ₩27,781 | ₩27,532 | ₩27,705 | +0.19% | 7만 |
|---|
| 2026.01.22 | ₩27,932 | ₩27,932 | ₩27,585 | ₩27,759 | -0.62% | 6.8만 |
|---|
| 2026.01.21 | ₩27,505 | ₩27,772 | ₩27,305 | ₩27,641 | +0.50% | 5.1만 |
|---|
| 2026.01.20 | ₩27,518 | ₩27,759 | ₩27,318 | ₩27,318 | -0.73% | 10.7만 |
|---|
| 2026.01.16 | ₩28,026 | ₩28,117 | ₩27,852 | ₩27,919 | -0.38% | 5.8만 |
|---|
| 2026.01.15 | ₩27,892 | ₩28,213 | ₩27,812 | ₩27,839 | -0.19% | 5.8만 |
|---|
| 2026.01.14 | ₩27,886 | ₩27,886 | ₩27,518 | ₩27,785 | -0.36% | 9만 |
|---|
| 2026.01.13 | ₩27,919 | ₩28,053 | ₩27,665 | ₩27,879 | -0.14% | 7.5만 |
|---|
| 2026.01.12 | ₩27,452 | ₩27,839 | ₩27,452 | ₩27,826 | +1.36% | 12.6만 |
|---|
| 2026.01.09 | ₩27,438 | ₩27,785 | ₩27,425 | ₩27,652 | +0.78% | 7.1만 |
|---|
| 2026.01.08 | ₩27,598 | ₩27,719 | ₩27,398 | ₩27,518 | -0.29% | 4.4만 |
|---|
| 2026.01.07 | ₩27,719 | ₩27,826 | ₩27,518 | ₩27,692 | -0.10% | 69.5만 |
|---|
| 2026.01.06 | ₩27,732 | ₩27,812 | ₩27,478 | ₩27,812 | +0.29% | 9.2만 |
|---|
| 2026.01.05 | ₩27,518 | ₩27,839 | ₩27,492 | ₩27,705 | +0.68% | 10.5만 |
|---|
| 2026.01.02 | ₩27,291 | ₩27,331 | ₩27,084 | ₩27,238 | -0.20% | 6.7만 |
|---|
| 2025.12.31 | ₩27,251 | ₩27,358 | ₩27,077 | ₩27,091 | -0.59% | 4.3만 |
|---|
| 2025.12.30 | ₩27,452 | ₩27,452 | ₩27,251 | ₩27,251 | -0.73% | 8.1만 |
|---|
| 2025.12.29 | ₩27,505 | ₩27,598 | ₩27,158 | ₩27,291 | -0.78% | 5.5만 |
|---|
| 2025.12.26 | ₩27,518 | ₩27,572 | ₩27,264 | ₩27,434 | -0.31% | 7.5만 |
|---|
| 2025.12.24 | ₩27,572 | ₩27,585 | ₩27,385 | ₩27,585 | +0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩27,465 | ₩27,505 | ₩27,264 | ₩27,452 | -0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩27,572 | ₩27,655 | ₩27,331 | ₩27,465 | -0.39% | 17만 |
|---|
| 2025.12.19 | ₩27,345 | ₩27,558 | ₩27,251 | ₩27,545 | +0.73% | 12만 |
|---|
| 2025.12.18 | ₩27,184 | ₩27,371 | ₩27,011 | ₩27,037 | -0.54% | 7.5만 |
|---|
| 2025.12.17 | ₩27,331 | ₩27,892 | ₩26,744 | ₩26,820 | -1.87% | 10.6만 |
|---|
| 2025.12.16 | ₩27,385 | ₩27,545 | ₩27,238 | ₩27,305 | -0.29% | 2.6만 |
|---|
| 2025.12.15 | ₩27,545 | ₩27,719 | ₩27,224 | ₩27,411 | -0.48% | 5.7만 |
|---|
| 2025.12.12 | ₩28,039 | ₩28,039 | ₩27,358 | ₩27,505 | -1.91% | 6만 |
|---|
| 2025.12.11 | ₩27,919 | ₩28,013 | ₩27,558 | ₩27,912 | -0.02% | 9.4만 |
|---|
| 2025.12.10 | ₩27,759 | ₩28,066 | ₩27,625 | ₩27,951 | +0.69% | 9.3만 |
|---|
| 2025.12.09 | ₩27,532 | ₩27,839 | ₩27,532 | ₩27,585 | +0.19% | 7.9만 |
|---|
| 2025.12.08 | ₩27,759 | ₩27,759 | ₩27,518 | ₩27,532 | -0.82% | 5.5만 |
|---|
| 2025.12.05 | ₩27,411 | ₩27,819 | ₩27,411 | ₩27,572 | +0.58% | 7.5만 |
|---|
| 2025.12.04 | ₩27,452 | ₩27,745 | ₩27,411 | ₩27,572 | +0.44% | 18.1만 |
|---|
| 2025.12.03 | ₩27,385 | ₩27,629 | ₩27,163 | ₩27,518 | +0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩27,465 | ₩27,478 | ₩27,224 | ₩27,323 | -0.52% | 25.3만 |
|---|
| 2025.12.01 | ₩27,251 | ₩27,278 | ₩27,040 | ₩27,251 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩27,558 | ₩27,558 | ₩27,211 | ₩27,295 | -0.95% | 7만 |
|---|
| 2025.11.26 | ₩27,224 | ₩27,291 | ₩26,997 | ₩27,171 | -0.20% | 11.6만 |
|---|
| 2025.11.25 | ₩26,864 | ₩26,917 | ₩26,189 | ₩26,916 | +0.19% | 15.3만 |
|---|
| 2025.11.24 | ₩26,463 | ₩26,864 | ₩26,329 | ₩26,864 | +1.51% | 10.9만 |
|---|
| 2025.11.21 | ₩26,182 | ₩26,320 | ₩25,635 | ₩26,112 | -0.27% | 18.2만 |
|---|
| 2025.11.20 | ₩27,318 | ₩27,358 | ₩25,982 | ₩26,824 | -1.81% | 17.8만 |
|---|
| 2025.11.19 | ₩26,730 | ₩26,943 | ₩26,436 | ₩26,917 | +0.70% | 28.6만 |
|---|
| 2025.11.18 | ₩26,717 | ₩26,849 | ₩26,369 | ₩26,556 | -0.60% | 34.2만 |
|---|
| 2025.11.17 | ₩46,193 | ₩46,193 | ₩45,899 | ₩46,006 | -0.40% | 3.3천 |
|---|