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 | ₩28,415 | ₩28,656 | ₩28,415 | ₩28,469 | +0.19% | 3.3만 |
| 2026.10.08 | ₩28,517 | ₩28,522 | ₩28,174 | ₩28,295 | -0.78% | 2.9만 |
| 2026.10.07 | ₩28,883 | ₩28,883 | ₩28,469 | ₩28,549 | -1.16% | 2.5만 |
| 2026.10.06 | ₩28,616 | ₩28,883 | ₩28,616 | ₩28,723 | +0.37% | 3.4만 |
| 2026.10.05 | ₩28,375 | ₩28,629 | ₩28,375 | ₩28,509 | +0.47% | 3만 |
| 2026.10.02 | ₩28,469 | ₩28,613 | ₩28,335 | ₩28,362 | -0.38% | 1.2만 |
| 2026.10.01 | ₩28,148 | ₩28,201 | ₩27,940 | ₩28,178 | +0.11% | 7.7천 |
| 2026.09.30 | ₩28,402 | ₩28,402 | ₩28,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,121 |
| -0.99% |
| 1.4만 |
| 2026.09.29 | ₩28,081 | ₩28,162 | ₩28,027 | ₩28,130 | +0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩28,402 | ₩28,442 | ₩28,255 | ₩28,299 | -0.36% | 1.8만 |
|---|
| 2026.09.25 | ₩28,749 | ₩28,763 | ₩28,428 | ₩28,642 | -0.37% | 2.7만 |
|---|
| 2026.09.24 | ₩28,509 | ₩28,723 | ₩28,455 | ₩28,622 | +0.40% | 1만 |
|---|
| 2026.09.23 | ₩28,843 | ₩28,843 | ₩28,549 | ₩28,621 | -0.77% | 1만 |
|---|
| 2026.09.22 | ₩28,689 | ₩28,843 | ₩28,629 | ₩28,802 | +0.39% | 2만 |
|---|
| 2026.09.21 | ₩28,415 | ₩28,676 | ₩28,415 | ₩28,666 | +0.88% | 2.2만 |
|---|
| 2026.09.18 | ₩28,067 | ₩28,236 | ₩28,014 | ₩28,236 | +0.60% | 1.2만 |
|---|
| 2026.09.17 | ₩28,067 | ₩28,067 | ₩27,960 | ₩28,014 | -0.19% | 1.1만 |
|---|
| 2026.09.16 | ₩27,773 | ₩27,840 | ₩27,347 | ₩27,586 | -0.67% | 1.3만 |
|---|
| 2026.09.15 | ₩27,680 | ₩27,733 | ₩27,519 | ₩27,547 | -0.48% | 1.5만 |
|---|
| 2026.09.14 | ₩27,626 | ₩27,880 | ₩27,626 | ₩27,768 | +0.51% | 1.2만 |
|---|
| 2026.09.11 | ₩28,283 | ₩28,283 | ₩28,071 | ₩28,134 | -0.52% | 1.3만 |
|---|
| 2026.09.10 | ₩27,974 | ₩28,041 | ₩27,813 | ₩27,860 | -0.41% | 3만 |
|---|
| 2026.09.09 | ₩28,321 | ₩28,391 | ₩28,134 | ₩28,166 | -0.55% | 4.1만 |
|---|
| 2026.09.08 | ₩28,402 | ₩28,589 | ₩28,402 | ₩28,422 | +0.07% | 6만 |
|---|
| 2026.09.04 | ₩28,201 | ₩28,398 | ₩28,201 | ₩28,338 | +0.48% | 1.1만 |
|---|
| 2026.09.03 | ₩27,867 | ₩28,362 | ₩27,867 | ₩28,358 | +1.76% | 1.1만 |
|---|
| 2026.09.02 | ₩27,646 | ₩27,827 | ₩27,546 | ₩27,773 | +0.46% | 2.5만 |
|---|
| 2026.09.01 | ₩27,974 | ₩27,974 | ₩27,599 | ₩27,720 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩28,108 | ₩28,134 | ₩27,907 | ₩28,134 | +0.10% | 3.4만 |
|---|
| 2026.08.28 | ₩28,402 | ₩28,402 | ₩28,081 | ₩28,109 | -1.03% | 1.3만 |
|---|
| 2026.08.27 | ₩28,522 | ₩28,576 | ₩28,455 | ₩28,539 | +0.06% | 1.9만 |
|---|
| 2026.08.26 | ₩28,241 | ₩28,451 | ₩28,235 | ₩28,295 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩28,301 | ₩28,348 | ₩28,201 | ₩28,283 | -0.07% | 2.3만 |
|---|
| 2026.08.24 | ₩28,201 | ₩28,214 | ₩28,054 | ₩28,118 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩28,228 | ₩28,343 | ₩28,108 | ₩28,300 | +0.26% | 9.5천 |
|---|
| 2026.08.20 | ₩27,987 | ₩28,174 | ₩27,987 | ₩28,001 | +0.05% | 1.6만 |
|---|
| 2026.08.19 | ₩28,054 | ₩28,268 | ₩28,054 | ₩28,108 | +0.19% | 2만 |
|---|
| 2026.08.18 | ₩28,108 | ₩28,248 | ₩28,108 | ₩28,110 | +0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩28,482 | ₩28,612 | ₩28,415 | ₩28,442 | -0.14% | 2.1만 |
|---|
| 2026.08.14 | ₩28,616 | ₩28,629 | ₩28,455 | ₩28,509 | -0.37% | 1.6만 |
|---|
| 2026.08.13 | ₩28,509 | ₩28,696 | ₩28,495 | ₩28,569 | +0.21% | 3.8만 |
|---|
| 2026.08.12 | ₩28,415 | ₩28,535 | ₩28,295 | ₩28,458 | +0.15% | 6.3만 |
|---|
| 2026.08.11 | ₩27,907 | ₩28,415 | ₩27,907 | ₩28,295 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩28,241 | ₩28,355 | ₩28,188 | ₩28,264 | +0.08% | 2만 |
|---|
| 2026.08.07 | ₩28,201 | ₩28,334 | ₩28,148 | ₩28,209 | +0.03% | 2.1만 |
|---|
| 2026.08.06 | ₩28,094 | ₩28,201 | ₩28,027 | ₩28,041 | -0.19% | 2만 |
|---|
| 2026.08.05 | ₩28,335 | ₩28,388 | ₩28,201 | ₩28,201 | -0.47% | 3.1만 |
|---|
| 2026.08.04 | ₩27,960 | ₩28,348 | ₩27,960 | ₩28,260 | +1.07% | 5.9만 |
|---|
| 2026.08.03 | ₩27,626 | ₩27,867 | ₩27,399 | ₩27,793 | +0.61% | 8만 |
|---|
| 2026.07.31 | ₩27,653 | ₩27,680 | ₩27,212 | ₩27,519 | -0.48% | 4.4만 |
|---|
| 2026.07.30 | ₩27,225 | ₩27,319 | ₩27,024 | ₩27,305 | +0.29% | 4.5만 |
|---|
| 2026.07.29 | ₩27,533 | ₩27,533 | ₩27,078 | ₩27,091 | -1.60% | 3.3만 |
|---|
| 2026.07.28 | ₩27,586 | ₩27,666 | ₩27,412 | ₩27,533 | -0.19% | 2.2만 |
|---|
| 2026.07.27 | ₩27,974 | ₩27,974 | ₩27,546 | ₩27,640 | -1.20% | 3.3만 |
|---|
| 2026.07.24 | ₩27,773 | ₩27,934 | ₩27,733 | ₩27,763 | -0.04% | 1.4만 |
|---|
| 2026.07.23 | ₩28,054 | ₩28,054 | ₩27,668 | ₩27,848 | -0.73% | 1.7만 |
|---|
| 2026.07.22 | ₩28,161 | ₩28,268 | ₩28,108 | ₩28,168 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩28,047 | ₩28,255 | ₩28,047 | ₩28,160 | +0.40% | 2.7만 |
|---|
| 2026.07.20 | ₩28,061 | ₩28,061 | ₩27,853 | ₩27,892 | -0.60% | 14.6만 |
|---|
| 2026.07.17 | ₩27,920 | ₩28,134 | ₩27,680 | ₩27,960 | +0.14% | 2.2만 |
|---|
| 2026.07.16 | ₩28,214 | ₩28,362 | ₩28,121 | ₩28,321 | +0.38% | 2.1만 |
|---|
| 2026.07.15 | ₩28,522 | ₩28,562 | ₩28,281 | ₩28,451 | -0.25% | 1.9만 |
|---|
| 2026.07.14 | ₩28,408 | ₩28,466 | ₩28,388 | ₩28,424 | +0.06% | 8.7천 |
|---|
| 2026.07.13 | ₩28,241 | ₩28,442 | ₩28,188 | ₩28,198 | -0.15% | 1.7만 |
|---|
| 2026.07.10 | ₩28,402 | ₩28,482 | ₩28,268 | ₩28,455 | +0.19% | 8.5천 |
|---|
| 2026.07.09 | ₩28,281 | ₩28,455 | ₩28,255 | ₩28,295 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩28,201 | ₩28,214 | ₩27,940 | ₩28,214 | +0.05% | 1.6만 |
|---|
| 2026.07.07 | ₩28,495 | ₩28,495 | ₩28,154 | ₩28,281 | -0.75% | 2.5만 |
|---|
| 2026.07.06 | ₩28,121 | ₩28,549 | ₩28,121 | ₩28,455 | +1.19% | 2.4만 |
|---|
| 2026.07.02 | ₩28,375 | ₩28,535 | ₩27,907 | ₩28,201 | -0.61% | 3.5만 |
|---|
| 2026.07.01 | ₩28,201 | ₩28,466 | ₩28,194 | ₩28,308 | +0.38% | 3.3만 |
|---|
| 2026.06.30 | ₩27,880 | ₩28,335 | ₩27,880 | ₩28,214 | +1.20% | 3.7만 |
|---|
| 2026.06.29 | ₩27,599 | ₩28,041 | ₩27,599 | ₩27,947 | +1.26% | 4만 |
|---|
| 2026.06.26 | ₩27,666 | ₩27,974 | ₩27,578 | ₩27,787 | +0.43% | 3.4만 |
|---|
| 2026.06.25 | ₩28,001 | ₩28,001 | ₩27,746 | ₩27,840 | -0.57% | 2.2만 |
|---|
| 2026.06.24 | ₩27,894 | ₩27,999 | ₩27,673 | ₩27,760 | -0.48% | 2.3만 |
|---|
| 2026.06.23 | ₩27,947 | ₩28,081 | ₩27,813 | ₩27,947 | 0.00% | 3만 |
|---|
| 2026.06.22 | ₩28,495 | ₩28,642 | ₩27,960 | ₩28,268 | -0.80% | 4.5만 |
|---|
| 2026.06.18 | ₩28,629 | ₩28,629 | ₩28,268 | ₩28,362 | -0.93% | 1.7만 |
|---|
| 2026.06.17 | ₩28,375 | ₩28,602 | ₩28,241 | ₩28,241 | -0.47% | 2.2만 |
|---|
| 2026.06.16 | ₩28,482 | ₩28,549 | ₩28,321 | ₩28,335 | -0.52% | 2.4만 |
|---|
| 2026.06.15 | ₩28,308 | ₩28,656 | ₩28,308 | ₩28,469 | +0.57% | 4.6만 |
|---|
| 2026.06.12 | ₩28,041 | ₩28,041 | ₩27,773 | ₩27,987 | -0.19% | 1만 |
|---|
| 2026.06.11 | ₩27,486 | ₩27,960 | ₩27,372 | ₩27,757 | +0.99% | 2.5만 |
|---|
| 2026.06.10 | ₩27,319 | ₩27,907 | ₩27,319 | ₩27,332 | +0.05% | 4만 |
|---|
| 2026.06.09 | ₩28,067 | ₩28,255 | ₩27,319 | ₩27,787 | -1.00% | 5.7만 |
|---|
| 2026.06.08 | ₩28,001 | ₩28,148 | ₩27,920 | ₩28,041 | +0.14% | 4만 |
|---|
| 2026.06.05 | ₩28,362 | ₩28,362 | ₩27,760 | ₩27,894 | -1.65% | 4.1만 |
|---|
| 2026.06.04 | ₩28,228 | ₩28,736 | ₩28,228 | ₩28,697 | +1.66% | 2.7만 |
|---|
| 2026.06.03 | ₩28,656 | ₩28,656 | ₩28,408 | ₩28,482 | -0.61% | 1.9만 |
|---|
| 2026.06.02 | ₩28,402 | ₩28,683 | ₩28,402 | ₩28,683 | +0.99% | 5.5만 |
|---|
| 2026.06.01 | ₩28,482 | ₩28,709 | ₩28,335 | ₩28,596 | +0.40% | 6.6만 |
|---|
| 2026.05.29 | ₩28,495 | ₩28,529 | ₩28,281 | ₩28,482 | -0.05% | 3.1만 |
|---|
| 2026.05.28 | ₩28,482 | ₩28,482 | ₩28,014 | ₩28,241 | -0.85% | 15.7만 |
|---|
| 2026.05.27 | ₩28,188 | ₩28,776 | ₩28,188 | ₩28,402 | +0.76% | 7.9만 |
|---|
| 2026.05.26 | ₩28,214 | ₩28,482 | ₩28,214 | ₩28,362 | +0.52% | 2만 |
|---|
| 2026.05.22 | ₩28,188 | ₩28,348 | ₩28,027 | ₩28,174 | -0.05% | 3만 |
|---|
| 2026.05.21 | ₩28,041 | ₩28,041 | ₩27,432 | ₩27,907 | -0.48% | 2.9만 |
|---|
| 2026.05.20 | ₩27,840 | ₩28,067 | ₩27,713 | ₩27,934 | +0.34% | 2만 |
|---|
| 2026.05.19 | ₩27,613 | ₩27,764 | ₩27,385 | ₩27,546 | -0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩27,987 | ₩27,987 | ₩27,613 | ₩27,760 | -0.81% | 3.3만 |
|---|
| 2026.05.15 | ₩28,001 | ₩28,201 | ₩27,947 | ₩27,960 | -0.14% | 3.1만 |
|---|
| 2026.05.14 | ₩28,054 | ₩28,402 | ₩28,054 | ₩28,348 | +1.05% | 4.4만 |
|---|
| 2026.05.13 | ₩28,281 | ₩28,281 | ₩27,987 | ₩28,122 | -0.56% | 1.7만 |
|---|
| 2026.05.12 | ₩28,174 | ₩28,196 | ₩27,880 | ₩28,148 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩28,067 | ₩28,402 | ₩28,067 | ₩28,370 | +1.08% | 2.6만 |
|---|
| 2026.05.08 | ₩27,960 | ₩28,281 | ₩27,960 | ₩28,281 | +1.15% | 2.8만 |
|---|
| 2026.05.07 | ₩28,134 | ₩28,214 | ₩27,813 | ₩27,844 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩28,214 | ₩28,281 | ₩28,041 | ₩28,241 | +0.09% | 6.3만 |
|---|
| 2026.05.05 | ₩27,907 | ₩28,041 | ₩27,894 | ₩27,894 | -0.05% | 3.1만 |
|---|
| 2026.05.04 | ₩27,800 | ₩27,947 | ₩27,666 | ₩27,760 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩27,867 | ₩27,987 | ₩27,853 | ₩27,902 | +0.12% | 3.6만 |
|---|
| 2026.04.30 | ₩27,533 | ₩27,867 | ₩27,408 | ₩27,853 | +1.17% | 4.4만 |
|---|
| 2026.04.29 | ₩27,506 | ₩27,506 | ₩27,185 | ₩27,299 | -0.75% | 4.5만 |
|---|
| 2026.04.28 | ₩27,626 | ₩27,839 | ₩27,542 | ₩27,788 | +0.59% | 6만 |
|---|
| 2026.04.27 | ₩28,027 | ₩28,081 | ₩27,882 | ₩28,054 | +0.10% | 4.8만 |
|---|
| 2026.04.24 | ₩28,027 | ₩28,148 | ₩27,853 | ₩28,081 | +0.19% | 4.3만 |
|---|
| 2026.04.23 | ₩27,412 | ₩28,067 | ₩27,412 | ₩27,823 | +1.50% | 3.2만 |
|---|
| 2026.04.22 | ₩27,773 | ₩27,894 | ₩27,760 | ₩27,843 | +0.25% | 4.2만 |
|---|
| 2026.04.21 | ₩27,773 | ₩27,773 | ₩27,412 | ₩27,426 | -1.25% | 3.8만 |
|---|
| 2026.04.20 | ₩27,693 | ₩27,724 | ₩27,466 | ₩27,680 | -0.05% | 3.6만 |
|---|
| 2026.04.17 | ₩27,559 | ₩27,746 | ₩27,460 | ₩27,586 | +0.10% | 4.8만 |
|---|
| 2026.04.16 | ₩27,171 | ₩27,426 | ₩27,038 | ₩27,278 | +0.39% | 5.1만 |
|---|
| 2026.04.15 | ₩27,171 | ₩27,185 | ₩26,984 | ₩27,118 | -0.20% | 4.1만 |
|---|
| 2026.04.14 | ₩26,744 | ₩27,065 | ₩26,703 | ₩26,944 | +0.75% | 4만 |
|---|
| 2026.04.13 | ₩26,342 | ₩26,650 | ₩26,289 | ₩26,650 | +1.17% | 3.5만 |
|---|
| 2026.04.10 | ₩26,423 | ₩26,570 | ₩26,342 | ₩26,383 | -0.15% | 3.6만 |
|---|
| 2026.04.09 | ₩26,363 | ₩26,490 | ₩26,235 | ₩26,369 | +0.03% | 2.4만 |
|---|
| 2026.04.08 | ₩26,597 | ₩26,597 | ₩26,142 | ₩26,337 | -0.98% | 4.5만 |
|---|
| 2026.04.07 | ₩25,587 | ₩25,794 | ₩25,460 | ₩25,794 | +0.81% | 1.6만 |
|---|
| 2026.04.06 | ₩25,647 | ₩25,741 | ₩25,513 | ₩25,741 | +0.36% | 5.2만 |
|---|
| 2026.04.02 | ₩25,393 | ₩25,660 | ₩25,139 | ₩25,473 | +0.32% | 5.8만 |
|---|
| 2026.04.01 | ₩25,686 | ₩25,767 | ₩25,527 | ₩25,587 | -0.39% | 5만 |
|---|
| 2026.03.31 | ₩24,845 | ₩25,473 | ₩24,845 | ₩25,473 | +2.53% | 7.3만 |
|---|
| 2026.03.30 | ₩25,353 | ₩25,353 | ₩24,551 | ₩24,674 | -2.68% | 11.5만 |
|---|
| 2026.03.27 | ₩25,567 | ₩25,620 | ₩25,179 | ₩25,192 | -1.46% | 5만 |
|---|
| 2026.03.26 | ₩25,955 | ₩26,001 | ₩25,607 | ₩25,647 | -1.18% | 5.2만 |
|---|
| 2026.03.25 | ₩26,222 | ₩26,396 | ₩26,102 | ₩26,170 | -0.20% | 4.4만 |
|---|
| 2026.03.24 | ₩25,886 | ₩26,112 | ₩25,701 | ₩25,968 | +0.32% | 8.3천 |
|---|
| 2026.03.23 | ₩26,048 | ₩26,222 | ₩25,874 | ₩26,022 | -0.10% | 1.7만 |
|---|
| 2026.03.20 | ₩25,901 | ₩25,901 | ₩25,460 | ₩25,540 | -1.39% | 68만 |
|---|
| 2026.03.19 | ₩25,821 | ₩26,048 | ₩25,660 | ₩26,008 | +0.73% | 2.6만 |
|---|
| 2026.03.18 | ₩26,195 | ₩26,289 | ₩25,941 | ₩25,941 | -0.97% | 1.7만 |
|---|
| 2026.03.17 | ₩26,262 | ₩26,369 | ₩26,142 | ₩26,207 | -0.21% | 3.9만 |
|---|
| 2026.03.16 | ₩26,075 | ₩26,276 | ₩25,972 | ₩26,195 | +0.46% | 4.2만 |
|---|
| 2026.03.13 | ₩26,169 | ₩26,264 | ₩25,821 | ₩25,821 | -1.33% | 6.2만 |
|---|
| 2026.03.12 | ₩26,102 | ₩26,182 | ₩26,032 | ₩26,040 | -0.24% | 1.7만 |
|---|
| 2026.03.11 | ₩26,516 | ₩26,516 | ₩26,276 | ₩26,429 | -0.33% | 3.1만 |
|---|
| 2026.03.10 | ₩26,380 | ₩26,609 | ₩26,289 | ₩26,364 | -0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩25,848 | ₩26,396 | ₩25,727 | ₩26,342 | +1.91% | 1.8만 |
|---|
| 2026.03.06 | ₩26,142 | ₩26,289 | ₩25,941 | ₩26,048 | -0.36% | 3.3만 |
|---|
| 2026.03.05 | ₩26,733 | ₩26,765 | ₩26,209 | ₩26,383 | -1.31% | 2.6만 |
|---|
| 2026.03.04 | ₩26,690 | ₩26,837 | ₩26,447 | ₩26,797 | +0.40% | 4.3만 |
|---|
| 2026.03.03 | ₩26,276 | ₩26,459 | ₩25,941 | ₩26,372 | +0.37% | 4.1만 |
|---|
| 2026.03.02 | ₩26,409 | ₩26,847 | ₩26,409 | ₩26,650 | +0.91% | 5.6만 |
|---|
| 2026.02.27 | ₩26,356 | ₩26,677 | ₩26,356 | ₩26,677 | +1.22% | 2.5만 |
|---|
| 2026.02.26 | ₩26,851 | ₩26,851 | ₩26,289 | ₩26,637 | -0.80% | 3.5만 |
|---|
| 2026.02.25 | ₩27,051 | ₩27,051 | ₩26,753 | ₩26,958 | -0.35% | 4.6만 |
|---|
| 2026.02.24 | ₩26,342 | ₩26,758 | ₩26,342 | ₩26,724 | +1.45% | 6.8만 |
|---|
| 2026.02.23 | ₩26,623 | ₩26,744 | ₩26,316 | ₩26,556 | -0.25% | 2.4만 |
|---|
| 2026.02.20 | ₩26,667 | ₩26,944 | ₩26,667 | ₩26,944 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩26,409 | ₩26,744 | ₩26,409 | ₩26,744 | +1.27% | 2.2만 |
|---|
| 2026.02.18 | ₩26,591 | ₩26,917 | ₩26,476 | ₩26,663 | +0.27% | 3.3만 |
|---|
| 2026.02.17 | ₩26,289 | ₩26,730 | ₩26,163 | ₩26,637 | +1.32% | 6.6만 |
|---|
| 2026.02.13 | ₩26,276 | ₩26,730 | ₩26,209 | ₩26,409 | +0.51% | 5.2만 |
|---|
| 2026.02.12 | ₩26,944 | ₩27,078 | ₩26,302 | ₩26,463 | -1.79% | 6.6만 |
|---|
| 2026.02.11 | ₩27,265 | ₩27,343 | ₩26,817 | ₩26,944 | -1.18% | 4.1만 |
|---|
| 2026.02.10 | ₩27,171 | ₩27,238 | ₩26,917 | ₩26,964 | -0.76% | 4.5만 |
|---|
| 2026.02.09 | ₩26,744 | ₩27,158 | ₩26,697 | ₩27,078 | +1.25% | 4.9만 |
|---|
| 2026.02.06 | ₩26,022 | ₩26,752 | ₩26,022 | ₩26,703 | +2.62% | 4.9만 |
|---|
| 2026.02.05 | ₩26,169 | ₩26,262 | ₩25,674 | ₩25,762 | -1.55% | 5.5만 |
|---|
| 2026.02.04 | ₩26,904 | ₩26,904 | ₩25,941 | ₩26,262 | -2.39% | 15.3만 |
|---|
| 2026.02.03 | ₩27,278 | ₩27,305 | ₩26,530 | ₩26,998 | -1.03% | 13만 |
|---|
| 2026.02.02 | ₩27,158 | ₩27,372 | ₩27,125 | ₩27,305 | +0.54% | 8.1만 |
|---|
| 2026.01.30 | ₩27,372 | ₩27,570 | ₩26,982 | ₩27,238 | -0.49% | 9.9만 |
|---|
| 2026.01.29 | ₩27,827 | ₩27,907 | ₩27,145 | ₩27,680 | -0.53% | 8.6만 |
|---|
| 2026.01.28 | ₩28,108 | ₩28,148 | ₩27,827 | ₩27,974 | -0.48% | 6.2만 |
|---|
| 2026.01.27 | ₩27,960 | ₩28,027 | ₩27,880 | ₩27,920 | -0.14% | 4만 |
|---|
| 2026.01.26 | ₩27,720 | ₩27,934 | ₩27,673 | ₩27,757 | +0.14% | 16.3만 |
|---|
| 2026.01.23 | ₩27,680 | ₩27,809 | ₩27,559 | ₩27,733 | +0.19% | 7만 |
|---|
| 2026.01.22 | ₩27,960 | ₩27,960 | ₩27,613 | ₩27,787 | -0.62% | 6.8만 |
|---|
| 2026.01.21 | ₩27,533 | ₩27,800 | ₩27,332 | ₩27,669 | +0.50% | 5.1만 |
|---|
| 2026.01.20 | ₩27,546 | ₩27,787 | ₩27,345 | ₩27,345 | -0.73% | 10.7만 |
|---|
| 2026.01.16 | ₩28,054 | ₩28,145 | ₩27,880 | ₩27,947 | -0.38% | 5.8만 |
|---|
| 2026.01.15 | ₩27,920 | ₩28,241 | ₩27,840 | ₩27,867 | -0.19% | 5.8만 |
|---|
| 2026.01.14 | ₩27,914 | ₩27,914 | ₩27,546 | ₩27,813 | -0.36% | 9만 |
|---|
| 2026.01.13 | ₩27,947 | ₩28,081 | ₩27,693 | ₩27,907 | -0.14% | 7.5만 |
|---|
| 2026.01.12 | ₩27,479 | ₩27,867 | ₩27,479 | ₩27,853 | +1.36% | 12.6만 |
|---|
| 2026.01.09 | ₩27,466 | ₩27,813 | ₩27,452 | ₩27,680 | +0.78% | 7.1만 |
|---|
| 2026.01.08 | ₩27,626 | ₩27,746 | ₩27,426 | ₩27,546 | -0.29% | 4.4만 |
|---|
| 2026.01.07 | ₩27,746 | ₩27,853 | ₩27,546 | ₩27,720 | -0.10% | 69.5만 |
|---|
| 2026.01.06 | ₩27,760 | ₩27,840 | ₩27,506 | ₩27,840 | +0.29% | 9.2만 |
|---|
| 2026.01.05 | ₩27,546 | ₩27,867 | ₩27,519 | ₩27,733 | +0.68% | 10.5만 |
|---|
| 2026.01.02 | ₩27,319 | ₩27,359 | ₩27,111 | ₩27,265 | -0.20% | 6.7만 |
|---|
| 2025.12.31 | ₩27,278 | ₩27,385 | ₩27,105 | ₩27,118 | -0.59% | 4.3만 |
|---|
| 2025.12.30 | ₩27,479 | ₩27,479 | ₩27,278 | ₩27,278 | -0.73% | 8.1만 |
|---|
| 2025.12.29 | ₩27,533 | ₩27,626 | ₩27,185 | ₩27,319 | -0.78% | 5.5만 |
|---|
| 2025.12.26 | ₩27,546 | ₩27,599 | ₩27,292 | ₩27,462 | -0.31% | 7.5만 |
|---|
| 2025.12.24 | ₩27,599 | ₩27,613 | ₩27,412 | ₩27,613 | +0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩27,492 | ₩27,533 | ₩27,292 | ₩27,479 | -0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩27,599 | ₩27,682 | ₩27,359 | ₩27,492 | -0.39% | 17만 |
|---|
| 2025.12.19 | ₩27,372 | ₩27,586 | ₩27,278 | ₩27,573 | +0.73% | 12만 |
|---|
| 2025.12.18 | ₩27,212 | ₩27,399 | ₩27,038 | ₩27,065 | -0.54% | 7.5만 |
|---|
| 2025.12.17 | ₩27,359 | ₩27,920 | ₩26,770 | ₩26,847 | -1.87% | 10.6만 |
|---|
| 2025.12.16 | ₩27,412 | ₩27,573 | ₩27,265 | ₩27,332 | -0.29% | 2.6만 |
|---|
| 2025.12.15 | ₩27,573 | ₩27,746 | ₩27,252 | ₩27,439 | -0.48% | 5.7만 |
|---|
| 2025.12.12 | ₩28,067 | ₩28,067 | ₩27,385 | ₩27,533 | -1.91% | 6만 |
|---|
| 2025.12.11 | ₩27,947 | ₩28,041 | ₩27,586 | ₩27,940 | -0.02% | 9.4만 |
|---|
| 2025.12.10 | ₩27,787 | ₩28,094 | ₩27,653 | ₩27,979 | +0.69% | 9.3만 |
|---|
| 2025.12.09 | ₩27,559 | ₩27,867 | ₩27,559 | ₩27,613 | +0.19% | 7.9만 |
|---|
| 2025.12.08 | ₩27,787 | ₩27,787 | ₩27,546 | ₩27,559 | -0.82% | 5.5만 |
|---|
| 2025.12.05 | ₩27,439 | ₩27,847 | ₩27,439 | ₩27,599 | +0.58% | 7.5만 |
|---|
| 2025.12.04 | ₩27,479 | ₩27,773 | ₩27,439 | ₩27,599 | +0.44% | 18.1만 |
|---|
| 2025.12.03 | ₩27,412 | ₩27,657 | ₩27,190 | ₩27,546 | +0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩27,492 | ₩27,506 | ₩27,252 | ₩27,351 | -0.52% | 25.3만 |
|---|
| 2025.12.01 | ₩27,278 | ₩27,305 | ₩27,067 | ₩27,278 | 0.00% | 6.6만 |
|---|
| 2025.11.28 | ₩27,586 | ₩27,586 | ₩27,238 | ₩27,323 | -0.95% | 7만 |
|---|
| 2025.11.26 | ₩27,252 | ₩27,319 | ₩27,024 | ₩27,198 | -0.20% | 11.6만 |
|---|
| 2025.11.25 | ₩26,891 | ₩26,944 | ₩26,215 | ₩26,943 | +0.19% | 15.3만 |
|---|
| 2025.11.24 | ₩26,490 | ₩26,891 | ₩26,356 | ₩26,891 | +1.51% | 10.9만 |
|---|
| 2025.11.21 | ₩26,209 | ₩26,346 | ₩25,660 | ₩26,138 | -0.27% | 18.2만 |
|---|
| 2025.11.20 | ₩27,345 | ₩27,385 | ₩26,008 | ₩26,851 | -1.81% | 17.8만 |
|---|
| 2025.11.19 | ₩26,757 | ₩26,970 | ₩26,463 | ₩26,944 | +0.70% | 28.6만 |
|---|
| 2025.11.18 | ₩26,744 | ₩26,876 | ₩26,396 | ₩26,583 | -0.60% | 34.2만 |
|---|
| 2025.11.17 | ₩46,240 | ₩46,240 | ₩45,946 | ₩46,052 | -0.40% | 3.3천 |
|---|