시장 데이터를 불러오는 중
전체 종목
Fundstrat Granny Shots US Large Cap ETF 과거 주가
Fundstrat Granny Shots US Large Cap ETF · GRNY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fundstrat Granny Shots US Large Cap ETF · GRNY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,993 | ₩38,106 | ₩37,899 | ₩38,046 | +0.14% | 72.4만 |
| 2026.10.08 | ₩37,939 | ₩38,140 | ₩37,535 | ₩37,765 | -0.46% | 130.3만 |
| 2026.10.07 | ₩38,073 | ₩38,200 | ₩37,899 | ₩38,140 | +0.18% | 90.5만 |
| 2026.10.06 | ₩38,367 | ₩38,621 | ₩38,314 | ₩38,461 | +0.24% | 105.2만 |
| 2026.10.05 | ₩37,926 | ₩38,219 | ₩37,846 | ₩38,126 | +0.53% | 118.4만 |
| 2026.10.02 | ₩37,926 | ₩38,113 | ₩37,723 | ₩37,872 | -0.14% | 100.3만 |
| 2026.10.01 | ₩37,271 | ₩37,565 | ₩37,031 | ₩37,485 | +0.57% | 189.7만 |
| 2026.09.30 | ₩37,565 | ₩37,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,217 |
| -0.93% |
| 108.3만 |
| 2026.09.29 | ₩37,498 | ₩37,531 | ₩37,271 | ₩37,391 | -0.29% | 98.3만 |
|---|
| 2026.09.28 | ₩37,578 | ₩37,632 | ₩37,264 | ₩37,378 | -0.53% | 134.2만 |
|---|
| 2026.09.25 | ₩38,019 | ₩38,019 | ₩37,652 | ₩37,872 | -0.39% | 119.7만 |
|---|
| 2026.09.24 | ₩37,578 | ₩37,953 | ₩37,538 | ₩37,886 | +0.82% | 119.7만 |
|---|
| 2026.09.23 | ₩38,086 | ₩38,113 | ₩37,819 | ₩37,899 | -0.49% | 131.8만 |
|---|
| 2026.09.22 | ₩38,086 | ₩38,187 | ₩37,973 | ₩38,140 | +0.14% | 100.8만 |
|---|
| 2026.09.21 | ₩37,819 | ₩38,113 | ₩37,698 | ₩38,033 | +0.57% | 136.2만 |
|---|
| 2026.09.18 | ₩37,070 | ₩37,311 | ₩36,963 | ₩37,284 | +0.58% | 84.2만 |
|---|
| 2026.09.17 | ₩36,990 | ₩37,030 | ₩36,816 | ₩36,963 | -0.07% | 85.6만 |
|---|
| 2026.09.16 | ₩36,548 | ₩36,762 | ₩36,054 | ₩36,348 | -0.55% | 155.9만 |
|---|
| 2026.09.15 | ₩36,642 | ₩36,669 | ₩36,288 | ₩36,361 | -0.77% | 101만 |
|---|
| 2026.09.14 | ₩36,535 | ₩36,809 | ₩36,441 | ₩36,642 | +0.29% | 122.9만 |
|---|
| 2026.09.11 | ₩37,230 | ₩37,351 | ₩37,130 | ₩37,164 | -0.18% | 106.5만 |
|---|
| 2026.09.10 | ₩36,883 | ₩37,090 | ₩36,789 | ₩36,816 | -0.18% | 132.3만 |
|---|
| 2026.09.09 | ₩37,712 | ₩37,719 | ₩37,264 | ₩37,297 | -1.10% | 100만 |
|---|
| 2026.09.08 | ₩37,805 | ₩37,959 | ₩37,658 | ₩37,698 | -0.28% | 113.2만 |
|---|
| 2026.09.04 | ₩37,511 | ₩37,665 | ₩37,491 | ₩37,605 | +0.25% | 72.4만 |
|---|
| 2026.09.03 | ₩37,043 | ₩37,678 | ₩37,003 | ₩37,632 | +1.59% | 95.3만 |
|---|
| 2026.09.02 | ₩36,669 | ₩36,802 | ₩36,515 | ₩36,776 | +0.29% | 107.7만 |
|---|
| 2026.09.01 | ₩36,883 | ₩36,942 | ₩36,522 | ₩36,655 | -0.62% | 120.2만 |
|---|
| 2026.08.31 | ₩37,110 | ₩37,264 | ₩36,990 | ₩37,217 | +0.29% | 85.7만 |
|---|
| 2026.08.28 | ₩37,551 | ₩37,612 | ₩37,150 | ₩37,190 | -0.96% | 119만 |
|---|
| 2026.08.27 | ₩37,525 | ₩37,571 | ₩37,337 | ₩37,551 | +0.07% | 117만 |
|---|
| 2026.08.26 | ₩37,043 | ₩37,384 | ₩37,043 | ₩37,324 | +0.76% | 87.8만 |
|---|
| 2026.08.25 | ₩37,137 | ₩37,297 | ₩37,037 | ₩37,204 | +0.18% | 125.4만 |
|---|
| 2026.08.24 | ₩37,083 | ₩37,097 | ₩36,836 | ₩36,923 | -0.43% | 151만 |
|---|
| 2026.08.21 | ₩37,057 | ₩37,277 | ₩36,956 | ₩37,177 | +0.32% | 128.9만 |
|---|
| 2026.08.20 | ₩37,003 | ₩37,178 | ₩36,722 | ₩36,749 | -0.69% | 165.9만 |
|---|
| 2026.08.19 | ₩37,137 | ₩37,210 | ₩36,909 | ₩37,003 | -0.36% | 243만 |
|---|
| 2026.08.18 | ₩37,217 | ₩37,317 | ₩37,030 | ₩37,070 | -0.40% | 143.1만 |
|---|
| 2026.08.17 | ₩37,578 | ₩37,632 | ₩37,418 | ₩37,431 | -0.39% | 115.5만 |
|---|
| 2026.08.14 | ₩37,712 | ₩37,739 | ₩37,592 | ₩37,605 | -0.28% | 67.7만 |
|---|
| 2026.08.13 | ₩37,632 | ₩37,846 | ₩37,592 | ₩37,725 | +0.25% | 138.2만 |
|---|
| 2026.08.12 | ₩37,698 | ₩37,698 | ₩37,384 | ₩37,525 | -0.46% | 131.3만 |
|---|
| 2026.08.11 | ₩37,458 | ₩37,558 | ₩37,331 | ₩37,418 | -0.11% | 130.4만 |
|---|
| 2026.08.10 | ₩37,271 | ₩37,485 | ₩37,257 | ₩37,351 | +0.22% | 100.5만 |
|---|
| 2026.08.07 | ₩37,284 | ₩37,364 | ₩37,070 | ₩37,230 | -0.14% | 106.3만 |
|---|
| 2026.08.06 | ₩37,164 | ₩37,277 | ₩37,016 | ₩37,070 | -0.25% | 88.8만 |
|---|
| 2026.08.05 | ₩37,592 | ₩37,658 | ₩37,230 | ₩37,244 | -0.92% | 151.4만 |
|---|
| 2026.08.04 | ₩37,016 | ₩37,471 | ₩36,943 | ₩37,311 | +0.79% | 119.5만 |
|---|
| 2026.08.03 | ₩36,227 | ₩36,662 | ₩36,147 | ₩36,629 | +1.11% | 145.9만 |
|---|
| 2026.07.31 | ₩36,147 | ₩36,288 | ₩35,693 | ₩36,120 | -0.07% | 111.8만 |
|---|
| 2026.07.30 | ₩35,626 | ₩35,893 | ₩35,479 | ₩35,853 | +0.64% | 125만 |
|---|
| 2026.07.29 | ₩35,880 | ₩35,953 | ₩35,198 | ₩35,224 | -1.83% | 144.8만 |
|---|
| 2026.07.28 | ₩36,027 | ₩36,141 | ₩35,746 | ₩36,013 | -0.04% | 122.9만 |
|---|
| 2026.07.27 | ₩36,522 | ₩36,602 | ₩35,920 | ₩36,174 | -0.95% | 124.1만 |
|---|
| 2026.07.24 | ₩36,388 | ₩36,461 | ₩36,161 | ₩36,241 | -0.40% | 84.9만 |
|---|
| 2026.07.23 | ₩36,482 | ₩36,682 | ₩36,207 | ₩36,401 | -0.22% | 100.1만 |
|---|
| 2026.07.22 | ₩36,669 | ₩36,909 | ₩36,655 | ₩36,762 | +0.26% | 93.5만 |
|---|
| 2026.07.21 | ₩36,696 | ₩36,889 | ₩36,602 | ₩36,802 | +0.29% | 120만 |
|---|
| 2026.07.20 | ₩36,722 | ₩36,802 | ₩36,388 | ₩36,388 | -0.91% | 111.7만 |
|---|
| 2026.07.17 | ₩36,227 | ₩36,736 | ₩36,161 | ₩36,522 | +0.81% | 113.2만 |
|---|
| 2026.07.16 | ₩37,150 | ₩37,177 | ₩36,756 | ₩36,883 | -0.72% | 114.8만 |
|---|
| 2026.07.15 | ₩37,391 | ₩37,471 | ₩36,909 | ₩37,284 | -0.29% | 218.7만 |
|---|
| 2026.07.14 | ₩37,083 | ₩37,411 | ₩37,083 | ₩37,204 | +0.32% | 105.2만 |
|---|
| 2026.07.13 | ₩37,150 | ₩37,265 | ₩36,896 | ₩36,936 | -0.58% | 150.7만 |
|---|
| 2026.07.10 | ₩37,297 | ₩37,297 | ₩36,856 | ₩37,217 | -0.22% | 104.9만 |
|---|
| 2026.07.09 | ₩36,990 | ₩37,212 | ₩36,947 | ₩37,110 | +0.33% | 91.1만 |
|---|
| 2026.07.08 | ₩36,696 | ₩36,849 | ₩36,495 | ₩36,816 | +0.33% | 113.1만 |
|---|
| 2026.07.07 | ₩37,364 | ₩37,364 | ₩36,843 | ₩37,016 | -0.93% | 175.4만 |
|---|
| 2026.07.06 | ₩36,976 | ₩37,411 | ₩36,976 | ₩37,391 | +1.12% | 101.7만 |
|---|
| 2026.07.02 | ₩37,217 | ₩37,404 | ₩36,595 | ₩36,869 | -0.93% | 156.4만 |
|---|
| 2026.07.01 | ₩36,950 | ₩37,284 | ₩36,736 | ₩37,016 | +0.18% | 265.9만 |
|---|
| 2026.06.30 | ₩36,682 | ₩37,070 | ₩36,615 | ₩36,976 | +0.80% | 146.1만 |
|---|
| 2026.06.29 | ₩36,214 | ₩36,629 | ₩36,134 | ₩36,589 | +1.03% | 312.1만 |
|---|
| 2026.06.26 | ₩35,786 | ₩36,254 | ₩35,746 | ₩35,933 | +0.41% | 152.9만 |
|---|
| 2026.06.25 | ₩36,201 | ₩36,341 | ₩35,833 | ₩36,067 | -0.37% | 325.4만 |
|---|
| 2026.06.24 | ₩36,080 | ₩36,314 | ₩35,800 | ₩35,960 | -0.33% | 181.2만 |
|---|
| 2026.06.23 | ₩36,187 | ₩36,441 | ₩36,027 | ₩36,147 | -0.11% | 153.9만 |
|---|
| 2026.06.22 | ₩36,802 | ₩37,016 | ₩36,662 | ₩36,749 | -0.15% | 131.9만 |
|---|
| 2026.06.18 | ₩36,923 | ₩36,970 | ₩36,629 | ₩36,762 | -0.43% | 149.1만 |
|---|
| 2026.06.17 | ₩36,736 | ₩37,090 | ₩36,448 | ₩36,508 | -0.62% | 222.6만 |
|---|
| 2026.06.16 | ₩36,976 | ₩37,057 | ₩36,696 | ₩36,709 | -0.72% | 129.3만 |
|---|
| 2026.06.15 | ₩36,936 | ₩37,117 | ₩36,883 | ₩36,963 | +0.07% | 197.1만 |
|---|
| 2026.06.12 | ₩36,134 | ₩36,508 | ₩35,920 | ₩36,375 | +0.67% | 215.7만 |
|---|
| 2026.06.11 | ₩35,438 | ₩36,114 | ₩35,372 | ₩35,960 | +1.47% | 364.4만 |
|---|
| 2026.06.10 | ₩35,773 | ₩36,107 | ₩35,345 | ₩35,345 | -1.20% | 237.8만 |
|---|
| 2026.06.09 | ₩36,361 | ₩36,615 | ₩35,144 | ₩35,973 | -1.07% | 390만 |
|---|
| 2026.06.08 | ₩36,241 | ₩36,401 | ₩36,147 | ₩36,161 | -0.22% | 148.4만 |
|---|
| 2026.06.05 | ₩36,896 | ₩36,896 | ₩35,821 | ₩35,973 | -2.50% | 224.8만 |
|---|
| 2026.06.04 | ₩36,749 | ₩37,224 | ₩36,642 | ₩37,123 | +1.02% | 142.2만 |
|---|
| 2026.06.03 | ₩36,963 | ₩37,030 | ₩36,749 | ₩36,802 | -0.43% | 131만 |
|---|
| 2026.06.02 | ₩36,869 | ₩37,097 | ₩36,789 | ₩37,083 | +0.58% | 332.3만 |
|---|
| 2026.06.01 | ₩36,802 | ₩37,137 | ₩36,722 | ₩37,016 | +0.58% | 186.3만 |
|---|
| 2026.05.29 | ₩36,722 | ₩36,950 | ₩36,609 | ₩36,923 | +0.55% | 207.5만 |
|---|
| 2026.05.28 | ₩36,308 | ₩36,655 | ₩36,187 | ₩36,629 | +0.88% | 149.2만 |
|---|
| 2026.05.27 | ₩36,455 | ₩36,455 | ₩36,254 | ₩36,375 | -0.22% | 133.9만 |
|---|
| 2026.05.26 | ₩36,375 | ₩36,602 | ₩36,354 | ₩36,495 | +0.33% | 116.3만 |
|---|
| 2026.05.22 | ₩36,174 | ₩36,348 | ₩36,060 | ₩36,201 | +0.07% | 118.1만 |
|---|
| 2026.05.21 | ₩35,706 | ₩36,034 | ₩35,693 | ₩35,933 | +0.64% | 126.6만 |
|---|
| 2026.05.20 | ₩35,465 | ₩35,947 | ₩35,412 | ₩35,853 | +1.09% | 124.3만 |
|---|
| 2026.05.19 | ₩35,358 | ₩35,532 | ₩35,064 | ₩35,305 | -0.15% | 167.4만 |
|---|
| 2026.05.18 | ₩35,746 | ₩35,766 | ₩35,318 | ₩35,626 | -0.34% | 196.2만 |
|---|
| 2026.05.15 | ₩36,067 | ₩36,067 | ₩35,787 | ₩35,813 | -0.70% | 97.9만 |
|---|
| 2026.05.14 | ₩36,094 | ₩36,482 | ₩36,074 | ₩36,441 | +0.96% | 133.1만 |
|---|
| 2026.05.13 | ₩36,120 | ₩36,161 | ₩35,820 | ₩36,067 | -0.15% | 123.8만 |
|---|
| 2026.05.12 | ₩36,187 | ₩36,187 | ₩35,713 | ₩36,134 | -0.15% | 119.2만 |
|---|
| 2026.05.11 | ₩36,027 | ₩36,428 | ₩35,960 | ₩36,361 | +0.93% | 140.4만 |
|---|
| 2026.05.08 | ₩35,933 | ₩36,174 | ₩35,907 | ₩36,094 | +0.45% | 145.8만 |
|---|
| 2026.05.07 | ₩36,281 | ₩36,281 | ₩35,548 | ₩35,666 | -1.70% | 173.8만 |
|---|
| 2026.05.06 | ₩36,040 | ₩36,308 | ₩35,933 | ₩36,241 | +0.56% | 160.6만 |
|---|
| 2026.05.05 | ₩35,800 | ₩35,873 | ₩35,679 | ₩35,773 | -0.07% | 118.9만 |
|---|
| 2026.05.04 | ₩35,706 | ₩35,848 | ₩35,445 | ₩35,626 | -0.22% | 176.1만 |
|---|
| 2026.05.01 | ₩35,813 | ₩35,873 | ₩35,679 | ₩35,706 | -0.30% | 109.6만 |
|---|
| 2026.04.30 | ₩35,091 | ₩35,693 | ₩35,064 | ₩35,666 | +1.64% | 158.3만 |
|---|
| 2026.04.29 | ₩35,104 | ₩35,104 | ₩34,743 | ₩34,944 | -0.46% | 139.8만 |
|---|
| 2026.04.28 | ₩35,224 | ₩35,331 | ₩34,970 | ₩35,238 | +0.04% | 138.9만 |
|---|
| 2026.04.27 | ₩35,572 | ₩35,626 | ₩35,378 | ₩35,572 | 0.00% | 118.5만 |
|---|
| 2026.04.24 | ₩35,532 | ₩35,693 | ₩35,398 | ₩35,666 | +0.38% | 109.8만 |
|---|
| 2026.04.23 | ₩35,385 | ₩35,626 | ₩35,011 | ₩35,345 | -0.11% | 199.9만 |
|---|
| 2026.04.22 | ₩35,305 | ₩35,425 | ₩35,251 | ₩35,412 | +0.30% | 140.4만 |
|---|
| 2026.04.21 | ₩35,131 | ₩35,238 | ₩34,770 | ₩34,863 | -0.76% | 196.5만 |
|---|
| 2026.04.20 | ₩35,051 | ₩35,171 | ₩34,897 | ₩35,104 | +0.15% | 229.3만 |
|---|
| 2026.04.17 | ₩34,783 | ₩35,258 | ₩34,770 | ₩35,091 | +0.88% | 188.2만 |
|---|
| 2026.04.16 | ₩34,516 | ₩34,676 | ₩34,335 | ₩34,649 | +0.39% | 175.5만 |
|---|
| 2026.04.15 | ₩34,288 | ₩34,442 | ₩34,121 | ₩34,435 | +0.43% | 186.8만 |
|---|
| 2026.04.14 | ₩33,887 | ₩34,222 | ₩33,860 | ₩34,181 | +0.87% | 150.4만 |
|---|
| 2026.04.13 | ₩33,312 | ₩33,767 | ₩33,285 | ₩33,753 | +1.32% | 227만 |
|---|
| 2026.04.10 | ₩33,446 | ₩33,580 | ₩33,332 | ₩33,392 | -0.16% | 178.2만 |
|---|
| 2026.04.09 | ₩33,192 | ₩33,499 | ₩33,118 | ₩33,366 | +0.52% | 145.8만 |
|---|
| 2026.04.08 | ₩33,366 | ₩33,419 | ₩33,011 | ₩33,285 | -0.24% | 206.2만 |
|---|
| 2026.04.07 | ₩32,189 | ₩32,403 | ₩31,948 | ₩32,389 | +0.62% | 179.7만 |
|---|
| 2026.04.06 | ₩32,149 | ₩32,309 | ₩32,082 | ₩32,296 | +0.46% | 135.2만 |
|---|
| 2026.04.02 | ₩31,694 | ₩32,309 | ₩31,560 | ₩32,109 | +1.31% | 186.5만 |
|---|
| 2026.04.01 | ₩32,175 | ₩32,363 | ₩32,095 | ₩32,135 | -0.12% | 243.2만 |
|---|
| 2026.03.31 | ₩31,360 | ₩31,982 | ₩31,266 | ₩31,921 | +1.79% | 334.7만 |
|---|
| 2026.03.30 | ₩31,761 | ₩31,801 | ₩30,852 | ₩30,999 | -2.40% | 229.4만 |
|---|
| 2026.03.27 | ₩31,841 | ₩31,881 | ₩31,405 | ₩31,453 | -1.22% | 516.6만 |
|---|
| 2026.03.26 | ₩32,416 | ₩32,523 | ₩31,948 | ₩31,961 | -1.40% | 212.5만 |
|---|
| 2026.03.25 | ₩32,764 | ₩32,938 | ₩32,623 | ₩32,697 | -0.20% | 250.1만 |
|---|
| 2026.03.24 | ₩32,175 | ₩32,597 | ₩32,122 | ₩32,416 | +0.75% | 380.8만 |
|---|
| 2026.03.23 | ₩32,389 | ₩32,777 | ₩32,302 | ₩32,403 | +0.04% | 453.1만 |
|---|
| 2026.03.20 | ₩32,336 | ₩32,365 | ₩31,641 | ₩31,868 | -1.45% | 310.1만 |
|---|
| 2026.03.19 | ₩32,135 | ₩32,530 | ₩31,988 | ₩32,376 | +0.75% | 227.7만 |
|---|
| 2026.03.18 | ₩32,670 | ₩32,844 | ₩32,430 | ₩32,456 | -0.65% | 137.6만 |
|---|
| 2026.03.17 | ₩32,844 | ₩32,938 | ₩32,684 | ₩32,804 | -0.12% | 166.3만 |
|---|
| 2026.03.16 | ₩32,724 | ₩32,816 | ₩32,510 | ₩32,657 | -0.20% | 242.8만 |
|---|
| 2026.03.13 | ₩32,831 | ₩32,898 | ₩32,309 | ₩32,363 | -1.43% | 395.5만 |
|---|
| 2026.03.12 | ₩32,791 | ₩32,898 | ₩32,550 | ₩32,603 | -0.57% | 339.9만 |
|---|
| 2026.03.11 | ₩33,005 | ₩33,152 | ₩32,857 | ₩33,031 | +0.08% | 226.6만 |
|---|
| 2026.03.10 | ₩33,125 | ₩33,392 | ₩32,978 | ₩33,018 | -0.32% | 293만 |
|---|
| 2026.03.09 | ₩32,309 | ₩33,172 | ₩32,162 | ₩33,112 | +2.48% | 336.8만 |
|---|
| 2026.03.06 | ₩32,684 | ₩32,938 | ₩32,530 | ₩32,643 | -0.12% | 167.3만 |
|---|
| 2026.03.05 | ₩33,352 | ₩33,580 | ₩32,844 | ₩33,178 | -0.52% | 312만 |
|---|
| 2026.03.04 | ₩33,312 | ₩33,656 | ₩33,192 | ₩33,580 | +0.80% | 305.8만 |
|---|
| 2026.03.03 | ₩32,978 | ₩33,219 | ₩32,439 | ₩33,085 | +0.32% | 318.7만 |
|---|
| 2026.03.02 | ₩33,045 | ₩33,660 | ₩33,018 | ₩33,566 | +1.58% | 358.7만 |
|---|
| 2026.02.27 | ₩33,219 | ₩33,412 | ₩33,125 | ₩33,379 | +0.48% | 239.9만 |
|---|
| 2026.02.26 | ₩33,593 | ₩33,593 | ₩33,085 | ₩33,513 | -0.24% | 199.7만 |
|---|
| 2026.02.25 | ₩33,526 | ₩33,668 | ₩33,363 | ₩33,606 | +0.24% | 140.3만 |
|---|
| 2026.02.24 | ₩32,871 | ₩33,326 | ₩32,670 | ₩33,285 | +1.26% | 189.1만 |
|---|
| 2026.02.23 | ₩33,259 | ₩33,406 | ₩32,764 | ₩32,871 | -1.17% | 230.4만 |
|---|
| 2026.02.20 | ₩33,165 | ₩33,633 | ₩33,165 | ₩33,499 | +1.01% | 302.1만 |
|---|
| 2026.02.19 | ₩33,071 | ₩33,312 | ₩32,998 | ₩33,312 | +0.73% | 153.8만 |
|---|
| 2026.02.18 | ₩33,098 | ₩33,495 | ₩33,005 | ₩33,152 | +0.16% | 219.1만 |
|---|
| 2026.02.17 | ₩32,884 | ₩33,257 | ₩32,643 | ₩33,112 | +0.69% | 393.8만 |
|---|
| 2026.02.13 | ₩32,871 | ₩33,283 | ₩32,603 | ₩33,058 | +0.57% | 281.2만 |
|---|
| 2026.02.12 | ₩33,646 | ₩33,820 | ₩32,742 | ₩32,791 | -2.54% | 552.9만 |
|---|
| 2026.02.11 | ₩33,954 | ₩34,048 | ₩33,379 | ₩33,513 | -1.30% | 308.2만 |
|---|
| 2026.02.10 | ₩33,727 | ₩33,921 | ₩33,593 | ₩33,620 | -0.32% | 303.4만 |
|---|
| 2026.02.09 | ₩33,245 | ₩33,860 | ₩33,138 | ₩33,767 | +1.57% | 247.9만 |
|---|
| 2026.02.06 | ₩32,537 | ₩33,379 | ₩32,510 | ₩33,312 | +2.38% | 332.2만 |
|---|
| 2026.02.05 | ₩32,363 | ₩32,610 | ₩31,948 | ₩32,068 | -0.91% | 472만 |
|---|
| 2026.02.04 | ₩33,366 | ₩33,383 | ₩32,276 | ₩32,684 | -2.04% | 618.4만 |
|---|
| 2026.02.03 | ₩34,074 | ₩34,115 | ₩32,970 | ₩33,419 | -1.92% | 425.9만 |
|---|
| 2026.02.02 | ₩33,673 | ₩34,008 | ₩33,673 | ₩33,847 | +0.52% | 364.8만 |
|---|
| 2026.01.30 | ₩34,048 | ₩34,275 | ₩33,593 | ₩33,780 | -0.79% | 257.4만 |
|---|
| 2026.01.29 | ₩34,609 | ₩34,676 | ₩33,713 | ₩34,342 | -0.77% | 437.8만 |
|---|
| 2026.01.28 | ₩34,703 | ₩34,756 | ₩34,395 | ₩34,462 | -0.69% | 319.9만 |
|---|
| 2026.01.27 | ₩34,435 | ₩34,609 | ₩34,347 | ₩34,569 | +0.39% | 223.7만 |
|---|
| 2026.01.26 | ₩34,168 | ₩34,422 | ₩34,115 | ₩34,288 | +0.35% | 284.4만 |
|---|
| 2026.01.23 | ₩34,155 | ₩34,316 | ₩33,986 | ₩34,128 | -0.08% | 205.7만 |
|---|
| 2026.01.22 | ₩34,516 | ₩34,542 | ₩34,115 | ₩34,235 | -0.81% | 292.3만 |
|---|
| 2026.01.21 | ₩33,874 | ₩34,355 | ₩33,660 | ₩34,141 | +0.79% | 511.2만 |
|---|
| 2026.01.20 | ₩33,981 | ₩34,342 | ₩33,747 | ₩33,794 | -0.55% | 476.8만 |
|---|
| 2026.01.16 | ₩34,730 | ₩34,767 | ₩34,435 | ₩34,596 | -0.39% | 291.1만 |
|---|
| 2026.01.15 | ₩34,623 | ₩34,850 | ₩34,442 | ₩34,502 | -0.35% | 384.4만 |
|---|
| 2026.01.14 | ₩34,369 | ₩34,422 | ₩33,941 | ₩34,235 | -0.39% | 244.2만 |
|---|
| 2026.01.13 | ₩34,435 | ₩34,596 | ₩34,302 | ₩34,542 | +0.31% | 357.2만 |
|---|
| 2026.01.12 | ₩33,927 | ₩34,369 | ₩33,874 | ₩34,328 | +1.18% | 237.8만 |
|---|
| 2026.01.09 | ₩34,088 | ₩34,288 | ₩33,914 | ₩34,168 | +0.24% | 941.1만 |
|---|
| 2026.01.08 | ₩34,021 | ₩34,021 | ₩33,727 | ₩33,874 | -0.43% | 259.9만 |
|---|
| 2026.01.07 | ₩34,288 | ₩34,302 | ₩33,993 | ₩34,021 | -0.78% | 269.7만 |
|---|
| 2026.01.06 | ₩34,088 | ₩34,342 | ₩33,914 | ₩34,315 | +0.67% | 235.4만 |
|---|
| 2026.01.05 | ₩33,753 | ₩34,235 | ₩33,753 | ₩34,008 | +0.75% | 402.5만 |
|---|
| 2026.01.02 | ₩33,433 | ₩33,526 | ₩33,178 | ₩33,419 | -0.04% | 302.9만 |
|---|
| 2025.12.31 | ₩33,446 | ₩33,473 | ₩33,085 | ₩33,112 | -1.00% | 244.9만 |
|---|
| 2025.12.30 | ₩33,593 | ₩33,614 | ₩33,419 | ₩33,446 | -0.44% | 213.2만 |
|---|
| 2025.12.29 | ₩33,633 | ₩33,834 | ₩33,533 | ₩33,580 | -0.16% | 187.2만 |
|---|
| 2025.12.26 | ₩33,874 | ₩33,899 | ₩33,740 | ₩33,807 | -0.20% | 146.1만 |
|---|
| 2025.12.24 | ₩33,740 | ₩33,887 | ₩33,673 | ₩33,874 | +0.40% | 115만 |
|---|
| 2025.12.23 | ₩33,646 | ₩33,794 | ₩33,600 | ₩33,767 | +0.36% | 175.6만 |
|---|
| 2025.12.22 | ₩33,753 | ₩33,787 | ₩33,600 | ₩33,713 | -0.12% | 212.9만 |
|---|
| 2025.12.19 | ₩33,152 | ₩33,560 | ₩33,136 | ₩33,473 | +0.97% | 241만 |
|---|
| 2025.12.18 | ₩33,071 | ₩33,299 | ₩32,857 | ₩32,964 | -0.32% | 298.4만 |
|---|
| 2025.12.17 | ₩33,433 | ₩33,499 | ₩32,483 | ₩32,496 | -2.80% | 415.5만 |
|---|
| 2025.12.16 | ₩33,178 | ₩33,499 | ₩33,098 | ₩33,379 | +0.60% | 287.4만 |
|---|
| 2025.12.15 | ₩33,727 | ₩33,745 | ₩33,259 | ₩33,272 | -1.35% | 249.4만 |
|---|
| 2025.12.12 | ₩34,101 | ₩34,101 | ₩33,252 | ₩33,459 | -1.88% | 422만 |
|---|
| 2025.12.11 | ₩33,901 | ₩34,161 | ₩33,533 | ₩34,155 | +0.75% | 295.9만 |
|---|
| 2025.12.10 | ₩33,687 | ₩34,208 | ₩33,626 | ₩34,074 | +1.15% | 378.5만 |
|---|
| 2025.12.09 | ₩33,513 | ₩33,860 | ₩33,486 | ₩33,606 | +0.28% | 272.6만 |
|---|
| 2025.12.08 | ₩33,740 | ₩33,740 | ₩33,506 | ₩33,620 | -0.36% | 240.5만 |
|---|
| 2025.12.05 | ₩33,633 | ₩33,846 | ₩33,535 | ₩33,620 | -0.04% | 245.5만 |
|---|
| 2025.12.04 | ₩33,566 | ₩33,740 | ₩33,473 | ₩33,700 | +0.40% | 210.9만 |
|---|
| 2025.12.03 | ₩33,152 | ₩33,566 | ₩32,939 | ₩33,539 | +1.17% | 209.2만 |
|---|
| 2025.12.02 | ₩33,192 | ₩33,386 | ₩33,050 | ₩33,232 | +0.12% | 284.5만 |
|---|
| 2025.12.01 | ₩32,978 | ₩33,165 | ₩32,817 | ₩33,005 | +0.08% | 234.4만 |
|---|
| 2025.11.28 | ₩33,205 | ₩33,346 | ₩33,118 | ₩33,339 | +0.40% | 121.2만 |
|---|
| 2025.11.26 | ₩32,871 | ₩33,173 | ₩32,797 | ₩33,018 | +0.45% | 308.6만 |
|---|
| 2025.11.25 | ₩32,349 | ₩32,724 | ₩31,854 | ₩32,670 | +0.99% | 288.2만 |
|---|
| 2025.11.24 | ₩31,854 | ₩32,463 | ₩31,768 | ₩32,389 | +1.68% | 661.5만 |
|---|
| 2025.11.21 | ₩31,600 | ₩31,868 | ₩30,979 | ₩31,574 | -0.08% | 808.6만 |
|---|
| 2025.11.20 | ₩33,005 | ₩33,232 | ₩31,440 | ₩31,493 | -4.58% | 778.7만 |
|---|
| 2025.11.19 | ₩32,242 | ₩32,656 | ₩32,048 | ₩32,403 | +0.50% | 378.8만 |
|---|
| 2025.11.18 | ₩32,229 | ₩32,523 | ₩31,895 | ₩32,162 | -0.21% | 810만 |
|---|
| 2025.11.17 | ₩32,831 | ₩33,098 | ₩32,229 | ₩32,470 | -1.10% | 592만 |
|---|
| 2025.11.14 | ₩32,550 | ₩33,339 | ₩32,296 | ₩32,951 | +1.23% | 582.9만 |
|---|
| 2025.11.13 | ₩33,860 | ₩33,901 | ₩32,911 | ₩33,058 | -2.37% | 652.5만 |
|---|
| 2025.11.12 | ₩34,275 | ₩34,302 | ₩33,969 | ₩34,048 | -0.66% | 377.6만 |
|---|
| 2025.11.11 | ₩34,208 | ₩34,222 | ₩33,874 | ₩34,061 | -0.43% | 347만 |
|---|
| 2025.11.10 | ₩34,262 | ₩34,435 | ₩33,994 | ₩34,355 | +0.27% | 549.7만 |
|---|
| 2025.11.07 | ₩33,406 | ₩33,767 | ₩32,998 | ₩33,740 | +1.00% | 754.7만 |
|---|
| 2025.11.06 | ₩34,061 | ₩34,061 | ₩33,352 | ₩33,526 | -1.57% | 489.9만 |
|---|
| 2025.11.05 | ₩33,767 | ₩34,390 | ₩33,693 | ₩34,208 | +1.31% | 381.2만 |
|---|
| 2025.11.04 | ₩34,235 | ₩34,529 | ₩33,994 | ₩34,088 | -0.43% | 584.2만 |
|---|
| 2025.11.03 | ₩34,957 | ₩34,970 | ₩34,563 | ₩34,850 | -0.31% | 364.7만 |
|---|
| 2025.10.31 | ₩34,877 | ₩35,077 | ₩34,542 | ₩34,756 | -0.35% | 446.7만 |
|---|
| 2025.10.30 | ₩34,850 | ₩35,139 | ₩34,534 | ₩34,542 | -0.88% | 443.6만 |
|---|
| 2025.10.29 | ₩34,930 | ₩35,211 | ₩34,797 | ₩35,077 | +0.42% | 535.9만 |
|---|
| 2025.10.28 | ₩34,917 | ₩34,993 | ₩34,803 | ₩34,890 | -0.08% | 460.7만 |
|---|
| 2025.10.27 | ₩34,863 | ₩34,937 | ₩34,743 | ₩34,917 | +0.15% | 528.9만 |
|---|
| 2025.10.24 | ₩34,342 | ₩34,516 | ₩34,262 | ₩34,395 | +0.16% | 407.1만 |
|---|
| 2025.10.23 | ₩33,419 | ₩33,981 | ₩33,392 | ₩33,941 | +1.56% | 295만 |
|---|
| 2025.10.22 | ₩33,927 | ₩33,966 | ₩33,038 | ₩33,406 | -1.54% | 575.8만 |
|---|
| 2025.10.21 | ₩33,967 | ₩34,073 | ₩33,807 | ₩33,954 | -0.04% | 349.6만 |
|---|
| 2025.10.20 | ₩33,834 | ₩34,115 | ₩33,820 | ₩34,008 | +0.51% | 416.2만 |
|---|
| 2025.10.17 | ₩33,433 | ₩33,687 | ₩33,168 | ₩33,566 | +0.40% | 370.4만 |
|---|
| 2025.10.16 | ₩33,981 | ₩34,041 | ₩33,366 | ₩33,566 | -1.22% | 699.8만 |
|---|
| 2025.10.15 | ₩33,954 | ₩34,222 | ₩33,479 | ₩33,847 | -0.32% | 470.5만 |
|---|
| 2025.10.14 | ₩33,366 | ₩33,941 | ₩32,991 | ₩33,593 | +0.68% | 483.6만 |
|---|
| 2025.10.13 | ₩33,660 | ₩33,874 | ₩33,499 | ₩33,780 | +0.36% | 467.6만 |
|---|
| 2025.10.10 | ₩34,342 | ₩34,462 | ₩33,065 | ₩33,071 | -3.70% | 765.8만 |
|---|