시장 데이터를 불러오는 중
전체 종목
Fundstrat Granny Shots US Small- & Mid-Cap ETF 과거 주가
Fundstrat Granny Shots US Small- & Mid-Cap ETF · GRNJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fundstrat Granny Shots US Small- & Mid-Cap ETF · GRNJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,674 | ₩39,848 | ₩39,327 | ₩39,728 | +0.13% | 7.7만 |
| 2026.10.08 | ₩39,687 | ₩39,901 | ₩38,926 | ₩39,394 | -0.74% | 14.5만 |
| 2026.10.07 | ₩40,248 | ₩40,248 | ₩39,721 | ₩40,088 | -0.40% | 5.7만 |
| 2026.10.06 | ₩40,796 | ₩41,163 | ₩40,716 | ₩41,010 | +0.52% | 9.1만 |
| 2026.10.05 | ₩40,649 | ₩40,649 | ₩40,075 | ₩40,435 | -0.53% | 28.8만 |
| 2026.10.02 | ₩40,342 | ₩40,729 | ₩40,322 | ₩40,489 | +0.36% | 6만 |
| 2026.10.01 | ₩39,367 | ₩40,021 | ₩39,113 | ₩39,754 | +0.98% | 13.3만 |
| 2026.09.30 | ₩39,581 | ₩39,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,314 |
| -0.67% |
| 5만 |
| 2026.09.29 | ₩39,354 | ₩39,447 | ₩39,047 | ₩39,314 | -0.10% | 4.7만 |
|---|
| 2026.09.28 | ₩39,354 | ₩39,487 | ₩38,686 | ₩39,006 | -0.88% | 6만 |
|---|
| 2026.09.25 | ₩39,861 | ₩40,115 | ₩39,607 | ₩39,915 | +0.13% | 7.2만 |
|---|
| 2026.09.24 | ₩39,207 | ₩39,781 | ₩39,087 | ₩39,647 | +1.12% | 5.4만 |
|---|
| 2026.09.23 | ₩39,808 | ₩39,941 | ₩39,514 | ₩39,567 | -0.60% | 7.1만 |
|---|
| 2026.09.22 | ₩39,487 | ₩40,008 | ₩39,487 | ₩39,901 | +1.05% | 6.4만 |
|---|
| 2026.09.21 | ₩39,274 | ₩39,581 | ₩39,033 | ₩39,487 | +0.54% | 11.3만 |
|---|
| 2026.09.18 | ₩38,686 | ₩38,686 | ₩38,245 | ₩38,673 | -0.03% | 5만 |
|---|
| 2026.09.17 | ₩38,633 | ₩38,726 | ₩38,365 | ₩38,499 | -0.35% | 13.4만 |
|---|
| 2026.09.16 | ₩37,871 | ₩38,152 | ₩37,177 | ₩37,738 | -0.35% | 9.2만 |
|---|
| 2026.09.15 | ₩38,018 | ₩38,018 | ₩37,377 | ₩37,551 | -1.23% | 8.6만 |
|---|
| 2026.09.14 | ₩37,724 | ₩38,205 | ₩37,568 | ₩37,831 | +0.28% | 6.9만 |
|---|
| 2026.09.11 | ₩38,860 | ₩39,113 | ₩38,806 | ₩38,933 | +0.19% | 6만 |
|---|
| 2026.09.10 | ₩38,419 | ₩38,909 | ₩38,352 | ₩38,352 | -0.17% | 6.4만 |
|---|
| 2026.09.09 | ₩39,527 | ₩39,661 | ₩38,966 | ₩38,966 | -1.42% | 4.9만 |
|---|
| 2026.09.08 | ₩39,340 | ₩40,061 | ₩39,340 | ₩39,594 | +0.64% | 16.9만 |
|---|
| 2026.09.04 | ₩38,659 | ₩39,180 | ₩38,659 | ₩39,140 | +1.24% | 15만 |
|---|
| 2026.09.03 | ₩38,325 | ₩38,860 | ₩38,112 | ₩38,793 | +1.22% | 9만 |
|---|
| 2026.09.02 | ₩37,818 | ₩38,145 | ₩37,703 | ₩38,112 | +0.78% | 9.8만 |
|---|
| 2026.09.01 | ₩38,152 | ₩38,472 | ₩37,859 | ₩37,965 | -0.49% | 74.2만 |
|---|
| 2026.08.31 | ₩38,699 | ₩38,739 | ₩38,379 | ₩38,673 | -0.07% | 9만 |
|---|
| 2026.08.28 | ₩39,928 | ₩39,928 | ₩38,729 | ₩38,806 | -2.81% | 13.2만 |
|---|
| 2026.08.27 | ₩40,075 | ₩40,095 | ₩39,794 | ₩40,075 | 0.00% | 6.2만 |
|---|
| 2026.08.26 | ₩39,193 | ₩39,794 | ₩39,193 | ₩39,621 | +1.09% | 6.8만 |
|---|
| 2026.08.25 | ₩39,567 | ₩39,581 | ₩39,220 | ₩39,374 | -0.49% | 10만 |
|---|
| 2026.08.24 | ₩39,861 | ₩39,861 | ₩39,180 | ₩39,233 | -1.57% | 9.6만 |
|---|
| 2026.08.21 | ₩40,422 | ₩40,475 | ₩39,941 | ₩40,248 | -0.43% | 7.4만 |
|---|
| 2026.08.20 | ₩40,426 | ₩40,539 | ₩39,809 | ₩40,048 | -0.93% | 12.6만 |
|---|
| 2026.08.19 | ₩41,130 | ₩41,156 | ₩40,188 | ₩40,702 | -1.04% | 39만 |
|---|
| 2026.08.18 | ₩41,530 | ₩41,731 | ₩40,889 | ₩40,916 | -1.48% | 13.2만 |
|---|
| 2026.08.17 | ₩42,198 | ₩42,545 | ₩42,198 | ₩42,372 | +0.41% | 7.6만 |
|---|
| 2026.08.14 | ₩41,944 | ₩42,425 | ₩41,944 | ₩42,211 | +0.64% | 7.2만 |
|---|
| 2026.08.13 | ₩41,878 | ₩42,225 | ₩41,671 | ₩41,878 | 0.00% | 13.2만 |
|---|
| 2026.08.12 | ₩42,038 | ₩42,038 | ₩41,504 | ₩41,784 | -0.60% | 16.8만 |
|---|
| 2026.08.11 | ₩41,250 | ₩41,450 | ₩41,116 | ₩41,303 | +0.13% | 10만 |
|---|
| 2026.08.10 | ₩41,183 | ₩41,203 | ₩40,843 | ₩40,889 | -0.71% | 9.6만 |
|---|
| 2026.08.07 | ₩40,462 | ₩41,076 | ₩40,422 | ₩41,076 | +1.52% | 15만 |
|---|
| 2026.08.06 | ₩39,481 | ₩40,409 | ₩39,380 | ₩39,687 | +0.52% | 11.6만 |
|---|
| 2026.08.05 | ₩40,355 | ₩40,676 | ₩39,754 | ₩39,781 | -1.42% | 12.3만 |
|---|
| 2026.08.04 | ₩39,280 | ₩40,369 | ₩39,127 | ₩40,168 | +2.26% | 17.2만 |
|---|
| 2026.08.03 | ₩37,551 | ₩38,848 | ₩37,457 | ₩38,806 | +3.34% | 16.8만 |
|---|
| 2026.07.31 | ₩38,432 | ₩38,486 | ₩37,284 | ₩37,658 | -2.02% | 14.6만 |
|---|
| 2026.07.30 | ₩36,816 | ₩37,801 | ₩36,723 | ₩37,751 | +2.54% | 38.8만 |
|---|
| 2026.07.29 | ₩37,297 | ₩37,297 | ₩35,882 | ₩35,935 | -3.65% | 21.4만 |
|---|
| 2026.07.28 | ₩37,818 | ₩37,818 | ₩36,670 | ₩37,391 | -1.13% | 15만 |
|---|
| 2026.07.27 | ₩38,392 | ₩38,858 | ₩37,658 | ₩38,299 | -0.24% | 7.6만 |
|---|
| 2026.07.24 | ₩38,860 | ₩38,973 | ₩37,938 | ₩38,005 | -2.20% | 10.2만 |
|---|
| 2026.07.23 | ₩38,572 | ₩39,314 | ₩38,566 | ₩38,940 | +0.95% | 14.5만 |
|---|
| 2026.07.22 | ₩38,873 | ₩39,280 | ₩38,806 | ₩38,966 | +0.24% | 10.1만 |
|---|
| 2026.07.21 | ₩38,512 | ₩39,153 | ₩38,459 | ₩39,113 | +1.56% | 11.6만 |
|---|
| 2026.07.20 | ₩38,205 | ₩38,486 | ₩37,965 | ₩38,058 | -0.38% | 13.7만 |
|---|
| 2026.07.17 | ₩37,457 | ₩38,419 | ₩37,148 | ₩38,005 | +1.46% | 15만 |
|---|
| 2026.07.16 | ₩38,726 | ₩38,766 | ₩38,005 | ₩38,192 | -1.38% | 14.6만 |
|---|
| 2026.07.15 | ₩39,581 | ₩39,754 | ₩38,539 | ₩39,193 | -0.98% | 101.7만 |
|---|
| 2026.07.14 | ₩39,581 | ₩39,687 | ₩39,207 | ₩39,367 | -0.54% | 15만 |
|---|
| 2026.07.13 | ₩39,487 | ₩39,674 | ₩38,819 | ₩38,993 | -1.25% | 70.2만 |
|---|
| 2026.07.10 | ₩40,369 | ₩40,369 | ₩39,434 | ₩39,854 | -1.27% | 15.7만 |
|---|
| 2026.07.09 | ₩40,155 | ₩40,542 | ₩39,981 | ₩40,208 | +0.13% | 15만 |
|---|
| 2026.07.08 | ₩39,274 | ₩39,621 | ₩38,739 | ₩39,594 | +0.82% | 25.6만 |
|---|
| 2026.07.07 | ₩40,409 | ₩40,475 | ₩39,233 | ₩39,674 | -1.82% | 47.5만 |
|---|
| 2026.07.06 | ₩40,729 | ₩41,303 | ₩40,729 | ₩40,836 | +0.26% | 20.8만 |
|---|
| 2026.07.02 | ₩41,610 | ₩42,074 | ₩39,941 | ₩40,515 | -2.63% | 31.4만 |
|---|
| 2026.07.01 | ₩41,570 | ₩41,931 | ₩41,210 | ₩41,370 | -0.48% | 13.3만 |
|---|
| 2026.06.30 | ₩41,437 | ₩42,038 | ₩41,363 | ₩41,984 | +1.32% | 13.4만 |
|---|
| 2026.06.29 | ₩40,916 | ₩41,156 | ₩40,202 | ₩41,156 | +0.59% | 16.6만 |
|---|
| 2026.06.26 | ₩40,702 | ₩41,063 | ₩40,369 | ₩40,542 | -0.39% | 28.2만 |
|---|
| 2026.06.25 | ₩42,131 | ₩42,131 | ₩40,996 | ₩41,410 | -1.71% | 27.4만 |
|---|
| 2026.06.24 | ₩41,891 | ₩42,064 | ₩41,050 | ₩41,357 | -1.28% | 16.1만 |
|---|
| 2026.06.23 | ₩41,437 | ₩42,278 | ₩41,257 | ₩41,691 | +0.61% | 38.4만 |
|---|
| 2026.06.22 | ₩42,692 | ₩42,919 | ₩42,291 | ₩42,786 | +0.22% | 14.8만 |
|---|
| 2026.06.18 | ₩42,585 | ₩42,639 | ₩41,891 | ₩42,532 | -0.13% | 14.1만 |
|---|
| 2026.06.17 | ₩42,278 | ₩42,812 | ₩41,757 | ₩41,811 | -1.11% | 16.1만 |
|---|
| 2026.06.16 | ₩42,665 | ₩43,026 | ₩42,105 | ₩42,105 | -1.31% | 12만 |
|---|
| 2026.06.15 | ₩42,986 | ₩43,066 | ₩42,465 | ₩42,625 | -0.84% | 17.8만 |
|---|
| 2026.06.12 | ₩41,958 | ₩42,185 | ₩41,363 | ₩41,784 | -0.41% | 59.9만 |
|---|
| 2026.06.11 | ₩40,288 | ₩41,624 | ₩40,081 | ₩41,557 | +3.15% | 15.4만 |
|---|
| 2026.06.10 | ₩40,622 | ₩41,437 | ₩39,794 | ₩39,821 | -1.97% | 18.9만 |
|---|
| 2026.06.09 | ₩41,891 | ₩42,318 | ₩39,327 | ₩41,036 | -2.04% | 19.7만 |
|---|
| 2026.06.08 | ₩41,530 | ₩41,771 | ₩41,063 | ₩41,277 | -0.61% | 12.4만 |
|---|
| 2026.06.05 | ₩42,679 | ₩42,679 | ₩40,529 | ₩40,889 | -4.19% | 25.8만 |
|---|
| 2026.06.04 | ₩42,505 | ₩43,654 | ₩42,238 | ₩43,440 | +2.20% | 9.8만 |
|---|
| 2026.06.03 | ₩43,333 | ₩43,346 | ₩42,456 | ₩43,026 | -0.71% | 20.2만 |
|---|
| 2026.06.02 | ₩42,973 | ₩43,533 | ₩42,973 | ₩43,533 | +1.31% | 14.6만 |
|---|
| 2026.06.01 | ₩42,492 | ₩43,193 | ₩42,251 | ₩42,932 | +1.04% | 13.2만 |
|---|
| 2026.05.29 | ₩42,799 | ₩42,826 | ₩42,038 | ₩42,799 | 0.00% | 14만 |
|---|
| 2026.05.28 | ₩41,998 | ₩42,795 | ₩41,724 | ₩42,625 | +1.49% | 15.2만 |
|---|
| 2026.05.27 | ₩42,238 | ₩42,318 | ₩41,530 | ₩41,998 | -0.57% | 18.1만 |
|---|
| 2026.05.26 | ₩41,864 | ₩41,998 | ₩41,504 | ₩41,824 | -0.10% | 18.6만 |
|---|
| 2026.05.22 | ₩40,983 | ₩41,277 | ₩40,769 | ₩41,050 | +0.16% | 16.8만 |
|---|
| 2026.05.21 | ₩39,687 | ₩40,863 | ₩39,687 | ₩40,609 | +2.32% | 19.6만 |
|---|
| 2026.05.20 | ₩39,514 | ₩40,101 | ₩39,200 | ₩39,901 | +0.98% | 16.3만 |
|---|
| 2026.05.19 | ₩39,287 | ₩39,527 | ₩38,392 | ₩39,087 | -0.51% | 20만 |
|---|
| 2026.05.18 | ₩40,823 | ₩40,823 | ₩39,354 | ₩39,794 | -2.52% | 19.6만 |
|---|
| 2026.05.15 | ₩40,889 | ₩40,889 | ₩40,462 | ₩40,622 | -0.65% | 22.6만 |
|---|
| 2026.05.14 | ₩41,303 | ₩41,878 | ₩41,010 | ₩41,797 | +1.20% | 14.4만 |
|---|
| 2026.05.13 | ₩41,330 | ₩41,528 | ₩40,796 | ₩41,290 | -0.10% | 10.7만 |
|---|
| 2026.05.12 | ₩41,010 | ₩41,010 | ₩39,961 | ₩40,916 | -0.23% | 16.8만 |
|---|
| 2026.05.11 | ₩40,662 | ₩41,677 | ₩40,636 | ₩41,397 | +1.81% | 19.4만 |
|---|
| 2026.05.08 | ₩40,622 | ₩40,656 | ₩40,128 | ₩40,489 | -0.33% | 14.2만 |
|---|
| 2026.05.07 | ₩41,610 | ₩41,610 | ₩39,915 | ₩40,115 | -3.59% | 13.3만 |
|---|
| 2026.05.06 | ₩41,010 | ₩41,517 | ₩40,462 | ₩41,477 | +1.14% | 25.3만 |
|---|
| 2026.05.05 | ₩39,955 | ₩40,288 | ₩39,901 | ₩40,155 | +0.50% | 12.3만 |
|---|
| 2026.05.04 | ₩39,621 | ₩39,901 | ₩39,087 | ₩39,501 | -0.30% | 10.1만 |
|---|
| 2026.05.01 | ₩39,394 | ₩39,541 | ₩39,067 | ₩39,460 | +0.17% | 14.9만 |
|---|
| 2026.04.30 | ₩38,098 | ₩39,113 | ₩38,098 | ₩39,073 | +2.56% | 10.6만 |
|---|
| 2026.04.29 | ₩38,285 | ₩38,285 | ₩37,484 | ₩37,671 | -1.60% | 8.9만 |
|---|
| 2026.04.28 | ₩38,165 | ₩38,471 | ₩37,457 | ₩37,925 | -0.63% | 12.7만 |
|---|
| 2026.04.27 | ₩38,539 | ₩38,779 | ₩38,118 | ₩38,699 | +0.42% | 17.3만 |
|---|
| 2026.04.24 | ₩39,113 | ₩39,113 | ₩38,352 | ₩38,566 | -1.40% | 14.8만 |
|---|
| 2026.04.23 | ₩38,779 | ₩39,160 | ₩38,058 | ₩38,739 | -0.10% | 14만 |
|---|
| 2026.04.22 | ₩38,886 | ₩39,113 | ₩38,432 | ₩38,779 | -0.27% | 19.5만 |
|---|
| 2026.04.21 | ₩38,886 | ₩39,139 | ₩38,165 | ₩38,285 | -1.55% | 11만 |
|---|
| 2026.04.20 | ₩38,205 | ₩38,713 | ₩38,125 | ₩38,673 | +1.22% | 12.8만 |
|---|
| 2026.04.17 | ₩38,272 | ₩38,686 | ₩38,058 | ₩38,379 | +0.28% | 18.9만 |
|---|
| 2026.04.16 | ₩37,604 | ₩37,871 | ₩37,297 | ₩37,711 | +0.28% | 31.7만 |
|---|
| 2026.04.15 | ₩37,484 | ₩37,564 | ₩37,043 | ₩37,444 | -0.11% | 16.1만 |
|---|
| 2026.04.14 | ₩37,257 | ₩37,524 | ₩37,077 | ₩37,417 | +0.43% | 47.3만 |
|---|
| 2026.04.13 | ₩35,708 | ₩36,696 | ₩35,708 | ₩36,656 | +2.66% | 26만 |
|---|
| 2026.04.10 | ₩35,842 | ₩36,129 | ₩35,728 | ₩35,988 | +0.41% | 12.2만 |
|---|
| 2026.04.09 | ₩35,508 | ₩35,882 | ₩35,341 | ₩35,681 | +0.49% | 13.6만 |
|---|
| 2026.04.08 | ₩35,575 | ₩35,828 | ₩35,107 | ₩35,561 | -0.04% | 34.6만 |
|---|
| 2026.04.07 | ₩33,879 | ₩34,052 | ₩33,451 | ₩34,012 | +0.39% | 13.9만 |
|---|
| 2026.04.06 | ₩33,945 | ₩34,192 | ₩33,665 | ₩34,025 | +0.24% | 14.9만 |
|---|
| 2026.04.02 | ₩32,797 | ₩34,199 | ₩32,703 | ₩33,905 | +3.38% | 10.9만 |
|---|
| 2026.04.01 | ₩33,665 | ₩34,252 | ₩33,665 | ₩33,705 | +0.12% | 13.1만 |
|---|
| 2026.03.31 | ₩32,450 | ₩33,425 | ₩32,267 | ₩33,398 | +2.92% | 11.7만 |
|---|
| 2026.03.30 | ₩33,264 | ₩33,264 | ₩31,555 | ₩31,809 | -4.38% | 49.5만 |
|---|
| 2026.03.27 | ₩33,104 | ₩33,371 | ₩32,677 | ₩32,757 | -1.05% | 98.1만 |
|---|
| 2026.03.26 | ₩34,466 | ₩34,520 | ₩33,371 | ₩33,425 | -3.02% | 15.2만 |
|---|
| 2026.03.25 | ₩34,867 | ₩35,098 | ₩34,560 | ₩34,893 | +0.08% | 16.5만 |
|---|
| 2026.03.24 | ₩33,585 | ₩34,533 | ₩33,478 | ₩34,333 | +2.23% | 7만 |
|---|
| 2026.03.23 | ₩33,745 | ₩34,580 | ₩33,652 | ₩33,919 | +0.51% | 16.9만 |
|---|
| 2026.03.20 | ₩34,146 | ₩34,146 | ₩32,804 | ₩33,184 | -2.82% | 20.4만 |
|---|
| 2026.03.19 | ₩33,545 | ₩34,466 | ₩33,425 | ₩34,333 | +2.35% | 14.4만 |
|---|
| 2026.03.18 | ₩34,399 | ₩34,729 | ₩34,106 | ₩34,199 | -0.58% | 38.4만 |
|---|
| 2026.03.17 | ₩34,306 | ₩34,707 | ₩34,306 | ₩34,600 | +0.86% | 16.4만 |
|---|
| 2026.03.16 | ₩34,199 | ₩34,533 | ₩33,985 | ₩34,146 | -0.16% | 10.8만 |
|---|
| 2026.03.13 | ₩34,119 | ₩34,466 | ₩33,518 | ₩33,598 | -1.53% | 12.3만 |
|---|
| 2026.03.12 | ₩34,186 | ₩34,279 | ₩33,738 | ₩33,758 | -1.25% | 16.5만 |
|---|
| 2026.03.11 | ₩34,453 | ₩34,987 | ₩34,293 | ₩34,693 | +0.70% | 9.3만 |
|---|
| 2026.03.10 | ₩34,773 | ₩35,321 | ₩34,580 | ₩34,666 | -0.31% | 10.4만 |
|---|
| 2026.03.09 | ₩33,411 | ₩34,720 | ₩33,104 | ₩34,626 | +3.64% | 30.3만 |
|---|
| 2026.03.06 | ₩33,972 | ₩34,513 | ₩33,705 | ₩33,919 | -0.16% | 33.6만 |
|---|
| 2026.03.05 | ₩35,521 | ₩35,721 | ₩34,333 | ₩34,920 | -1.69% | 19.9만 |
|---|
| 2026.03.04 | ₩35,895 | ₩36,029 | ₩35,388 | ₩35,908 | +0.04% | 33.5만 |
|---|
| 2026.03.03 | ₩35,334 | ₩35,855 | ₩34,546 | ₩35,494 | +0.45% | 23만 |
|---|
| 2026.03.02 | ₩35,948 | ₩36,696 | ₩35,735 | ₩36,576 | +1.75% | 19.9만 |
|---|
| 2026.02.27 | ₩36,336 | ₩36,563 | ₩35,748 | ₩36,269 | -0.18% | 22만 |
|---|
| 2026.02.26 | ₩37,431 | ₩37,431 | ₩36,376 | ₩37,137 | -0.78% | 29.4만 |
|---|
| 2026.02.25 | ₩37,578 | ₩37,724 | ₩37,309 | ₩37,484 | -0.25% | 31.6만 |
|---|
| 2026.02.24 | ₩36,483 | ₩37,257 | ₩36,309 | ₩37,177 | +1.90% | 25.8만 |
|---|
| 2026.02.23 | ₩36,923 | ₩37,057 | ₩36,162 | ₩36,563 | -0.98% | 24만 |
|---|
| 2026.02.20 | ₩37,030 | ₩37,771 | ₩36,856 | ₩37,124 | +0.25% | 14.7만 |
|---|
| 2026.02.19 | ₩36,790 | ₩37,230 | ₩36,536 | ₩37,230 | +1.20% | 16.9만 |
|---|
| 2026.02.18 | ₩36,950 | ₩37,591 | ₩36,775 | ₩37,030 | +0.22% | 16만 |
|---|
| 2026.02.17 | ₩36,429 | ₩37,001 | ₩35,935 | ₩36,776 | +0.95% | 30.6만 |
|---|
| 2026.02.13 | ₩36,162 | ₩37,037 | ₩35,589 | ₩36,670 | +1.40% | 131.4만 |
|---|
| 2026.02.12 | ₩37,097 | ₩37,444 | ₩35,855 | ₩36,082 | -2.74% | 36.4만 |
|---|
| 2026.02.11 | ₩37,511 | ₩37,612 | ₩36,266 | ₩36,910 | -1.60% | 44.1만 |
|---|
| 2026.02.10 | ₩37,324 | ₩37,444 | ₩36,873 | ₩37,057 | -0.72% | 28.9만 |
|---|
| 2026.02.09 | ₩36,269 | ₩37,377 | ₩36,269 | ₩37,257 | +2.72% | 36.8만 |
|---|
| 2026.02.06 | ₩35,521 | ₩36,469 | ₩35,267 | ₩36,429 | +2.56% | 36.7만 |
|---|
| 2026.02.05 | ₩34,720 | ₩35,441 | ₩34,252 | ₩34,426 | -0.85% | 44.1만 |
|---|
| 2026.02.04 | ₩36,696 | ₩36,696 | ₩34,359 | ₩35,348 | -3.68% | 33.9만 |
|---|
| 2026.02.03 | ₩36,603 | ₩36,656 | ₩35,428 | ₩36,429 | -0.47% | 26.8만 |
|---|
| 2026.02.02 | ₩35,815 | ₩36,400 | ₩35,768 | ₩36,069 | +0.71% | 26.4만 |
|---|
| 2026.01.30 | ₩37,097 | ₩37,277 | ₩35,748 | ₩36,029 | -2.88% | 48.5만 |
|---|
| 2026.01.29 | ₩38,138 | ₩38,180 | ₩36,616 | ₩37,471 | -1.75% | 44.5만 |
|---|
| 2026.01.28 | ₩38,406 | ₩38,406 | ₩37,831 | ₩38,152 | -0.66% | 32.1만 |
|---|
| 2026.01.27 | ₩37,684 | ₩38,018 | ₩37,391 | ₩37,978 | +0.78% | 29.7만 |
|---|
| 2026.01.26 | ₩37,831 | ₩37,992 | ₩37,377 | ₩37,444 | -1.02% | 41.8만 |
|---|
| 2026.01.23 | ₩38,152 | ₩38,263 | ₩37,518 | ₩37,684 | -1.23% | 34.8만 |
|---|
| 2026.01.22 | ₩38,459 | ₩38,566 | ₩37,679 | ₩38,072 | -1.01% | 93만 |
|---|
| 2026.01.21 | ₩38,152 | ₩38,166 | ₩37,110 | ₩37,858 | -0.77% | 43.4만 |
|---|
| 2026.01.20 | ₩37,818 | ₩38,272 | ₩37,391 | ₩37,644 | -0.46% | 68만 |
|---|
| 2026.01.16 | ₩38,165 | ₩38,774 | ₩38,082 | ₩38,472 | +0.80% | 76.3만 |
|---|
| 2026.01.15 | ₩37,805 | ₩38,365 | ₩37,738 | ₩37,951 | +0.39% | 61.7만 |
|---|
| 2026.01.14 | ₩37,684 | ₩37,805 | ₩37,270 | ₩37,618 | -0.18% | 41.8만 |
|---|
| 2026.01.13 | ₩37,658 | ₩37,950 | ₩37,457 | ₩37,831 | +0.46% | 81.2만 |
|---|
| 2026.01.12 | ₩36,670 | ₩37,471 | ₩36,629 | ₩37,417 | +2.04% | 41.9만 |
|---|
| 2026.01.09 | ₩36,776 | ₩37,124 | ₩36,723 | ₩36,843 | +0.18% | 41.8만 |
|---|
| 2026.01.08 | ₩36,816 | ₩36,927 | ₩36,282 | ₩36,429 | -1.05% | 33.3만 |
|---|
| 2026.01.07 | ₩36,910 | ₩37,057 | ₩36,576 | ₩36,683 | -0.62% | 30.6만 |
|---|
| 2026.01.06 | ₩36,189 | ₩36,937 | ₩35,776 | ₩36,923 | +2.03% | 69.3만 |
|---|
| 2026.01.05 | ₩35,775 | ₩36,256 | ₩35,668 | ₩36,162 | +1.08% | 74.5만 |
|---|
| 2026.01.02 | ₩34,613 | ₩35,267 | ₩34,270 | ₩35,267 | +1.89% | 31.4만 |
|---|
| 2025.12.31 | ₩34,653 | ₩34,653 | ₩34,076 | ₩34,119 | -1.54% | 17.4만 |
|---|
| 2025.12.30 | ₩35,027 | ₩35,027 | ₩34,466 | ₩34,533 | -1.41% | 14.9만 |
|---|
| 2025.12.29 | ₩34,974 | ₩35,218 | ₩34,720 | ₩34,813 | -0.46% | 13.1만 |
|---|
| 2025.12.26 | ₩35,588 | ₩35,655 | ₩35,040 | ₩35,187 | -1.13% | 20.2만 |
|---|
| 2025.12.24 | ₩35,401 | ₩35,534 | ₩35,241 | ₩35,461 | +0.17% | 17.4만 |
|---|
| 2025.12.23 | ₩35,227 | ₩35,681 | ₩35,147 | ₩35,441 | +0.61% | 29.6만 |
|---|
| 2025.12.22 | ₩35,388 | ₩35,855 | ₩35,348 | ₩35,601 | +0.60% | 44.2만 |
|---|
| 2025.12.19 | ₩34,373 | ₩35,067 | ₩34,373 | ₩35,014 | +1.86% | 43.2만 |
|---|
| 2025.12.18 | ₩34,119 | ₩34,453 | ₩33,879 | ₩34,092 | -0.08% | 71.7만 |
|---|
| 2025.12.17 | ₩34,480 | ₩34,626 | ₩33,358 | ₩33,438 | -3.02% | 40만 |
|---|
| 2025.12.16 | ₩34,319 | ₩34,650 | ₩33,920 | ₩34,306 | -0.04% | 17만 |
|---|
| 2025.12.15 | ₩35,588 | ₩35,588 | ₩34,373 | ₩34,386 | -3.38% | 42만 |
|---|
| 2025.12.12 | ₩36,189 | ₩36,349 | ₩34,773 | ₩35,161 | -2.84% | 56.9만 |
|---|
| 2025.12.11 | ₩35,815 | ₩36,469 | ₩35,454 | ₩36,429 | +1.72% | 56.2만 |
|---|
| 2025.12.10 | ₩35,481 | ₩36,141 | ₩35,201 | ₩35,922 | +1.24% | 61만 |
|---|
| 2025.12.09 | ₩35,374 | ₩35,824 | ₩35,267 | ₩35,508 | +0.38% | 49.1만 |
|---|
| 2025.12.08 | ₩35,534 | ₩35,560 | ₩35,054 | ₩35,414 | -0.34% | 50.3만 |
|---|
| 2025.12.05 | ₩35,508 | ₩35,534 | ₩35,120 | ₩35,294 | -0.60% | 40만 |
|---|
| 2025.12.04 | ₩34,520 | ₩35,480 | ₩34,453 | ₩35,374 | +2.48% | 76.1만 |
|---|
| 2025.12.03 | ₩34,226 | ₩34,413 | ₩33,772 | ₩34,413 | +0.55% | 37.7만 |
|---|
| 2025.12.02 | ₩34,466 | ₩34,626 | ₩34,092 | ₩34,132 | -0.97% | 42.2만 |
|---|
| 2025.12.01 | ₩33,852 | ₩34,239 | ₩33,785 | ₩33,892 | +0.12% | 27만 |
|---|
| 2025.11.28 | ₩34,453 | ₩34,520 | ₩34,132 | ₩34,485 | +0.09% | 32.6만 |
|---|
| 2025.11.26 | ₩33,919 | ₩34,259 | ₩33,696 | ₩33,999 | +0.24% | 33.5만 |
|---|
| 2025.11.25 | ₩33,251 | ₩33,625 | ₩32,517 | ₩33,558 | +0.92% | 52.6만 |
|---|
| 2025.11.24 | ₩32,249 | ₩33,104 | ₩32,145 | ₩33,024 | +2.40% | 39.6만 |
|---|
| 2025.11.21 | ₩31,795 | ₩32,088 | ₩30,821 | ₩31,862 | +0.21% | 30.4만 |
|---|
| 2025.11.20 | ₩33,745 | ₩33,885 | ₩31,315 | ₩31,355 | -7.08% | 72.1만 |
|---|
| 2025.11.19 | ₩32,744 | ₩33,410 | ₩32,557 | ₩32,824 | +0.24% | 137.5만 |
|---|
| 2025.11.18 | ₩32,183 | ₩32,797 | ₩31,916 | ₩32,450 | +0.83% | 78.9만 |
|---|