시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST IONQ ETF 과거 주가
GraniteShares YieldBOOST IONQ ETF · IOYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST IONQ ETF · IOYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,276 | ₩7,314 | ₩7,276 | ₩7,298 | +0.29% | 1.1만 |
| 2026.10.08 | ₩7,531 | ₩7,531 | ₩7,370 | ₩7,405 | -1.67% | 4.2만 |
| 2026.10.07 | ₩7,665 | ₩7,665 | ₩7,524 | ₩7,544 | -1.57% | 1.7만 |
| 2026.10.06 | ₩7,705 | ₩7,792 | ₩7,705 | ₩7,723 | +0.23% | 2.8만 |
| 2026.10.05 | ₩7,745 | ₩7,745 | ₩7,652 | ₩7,692 | -0.69% | 1.1만 |
| 2026.10.02 | ₩7,826 | ₩7,853 | ₩7,678 | ₩7,706 | -1.52% | 1.9만 |
| 2026.10.01 | ₩7,893 | ₩7,920 | ₩7,826 | ₩7,865 | -0.36% | 1.1만 |
| 2026.09.30 | ₩7,920 | ₩7,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,859 |
| -0.76% |
| 9.9천 |
| 2026.09.29 | ₩7,867 | ₩7,893 | ₩7,799 | ₩7,848 | -0.24% | 1.9만 |
|---|
| 2026.09.28 | ₩7,987 | ₩7,987 | ₩7,853 | ₩7,920 | -0.84% | 1.3만 |
|---|
| 2026.09.25 | ₩7,906 | ₩7,906 | ₩7,855 | ₩7,879 | -0.34% | 1.2만 |
|---|
| 2026.09.24 | ₩7,960 | ₩7,987 | ₩7,906 | ₩7,980 | +0.25% | 1.1만 |
|---|
| 2026.09.23 | ₩7,960 | ₩7,973 | ₩7,920 | ₩7,960 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩7,893 | ₩7,906 | ₩7,879 | ₩7,893 | 0.00% | 1.2만 |
|---|
| 2026.09.21 | ₩7,906 | ₩7,906 | ₩7,866 | ₩7,866 | -0.51% | 2.3만 |
|---|
| 2026.09.18 | ₩7,866 | ₩7,866 | ₩7,812 | ₩7,839 | -0.34% | 3만 |
|---|
| 2026.09.17 | ₩7,906 | ₩8,027 | ₩7,906 | ₩7,969 | +0.80% | 4.5만 |
|---|
| 2026.09.16 | ₩7,879 | ₩7,899 | ₩7,759 | ₩7,831 | -0.61% | 1.3만 |
|---|
| 2026.09.15 | ₩7,879 | ₩7,933 | ₩7,853 | ₩7,874 | -0.07% | 2.6만 |
|---|
| 2026.09.14 | ₩7,786 | ₩7,933 | ₩7,772 | ₩7,826 | +0.52% | 3.6만 |
|---|
| 2026.09.11 | ₩7,933 | ₩7,973 | ₩7,853 | ₩7,853 | -1.01% | 1.5만 |
|---|
| 2026.09.10 | ₩8,076 | ₩8,107 | ₩8,013 | ₩8,027 | -0.61% | 8.3천 |
|---|
| 2026.09.09 | ₩8,174 | ₩8,188 | ₩8,119 | ₩8,121 | -0.66% | 1.2만 |
|---|
| 2026.09.08 | ₩8,201 | ₩8,268 | ₩8,174 | ₩8,255 | +0.65% | 2.9만 |
|---|
| 2026.09.04 | ₩8,226 | ₩8,226 | ₩8,067 | ₩8,134 | -1.12% | 1.6만 |
|---|
| 2026.09.03 | ₩8,094 | ₩8,201 | ₩8,094 | ₩8,147 | +0.66% | 3.3만 |
|---|
| 2026.09.02 | ₩8,188 | ₩8,188 | ₩8,080 | ₩8,094 | -1.15% | 2.1만 |
|---|
| 2026.09.01 | ₩8,174 | ₩8,174 | ₩8,107 | ₩8,161 | -0.16% | 1.1만 |
|---|
| 2026.08.31 | ₩8,268 | ₩8,348 | ₩8,255 | ₩8,295 | +0.32% | 2.4만 |
|---|
| 2026.08.28 | ₩8,442 | ₩8,442 | ₩8,255 | ₩8,281 | -1.90% | 2.7만 |
|---|
| 2026.08.27 | ₩8,509 | ₩8,576 | ₩8,415 | ₩8,549 | +0.47% | 3.9만 |
|---|
| 2026.08.26 | ₩8,630 | ₩8,630 | ₩8,469 | ₩8,469 | -1.86% | 2.3만 |
|---|
| 2026.08.25 | ₩8,603 | ₩8,650 | ₩8,576 | ₩8,616 | +0.16% | 8.6천 |
|---|
| 2026.08.24 | ₩8,724 | ₩8,724 | ₩8,576 | ₩8,576 | -1.69% | 2.6만 |
|---|
| 2026.08.21 | ₩8,630 | ₩8,809 | ₩8,630 | ₩8,792 | +1.88% | 1.3만 |
|---|
| 2026.08.20 | ₩8,817 | ₩8,831 | ₩8,725 | ₩8,737 | -0.91% | 3.6만 |
|---|
| 2026.08.19 | ₩8,884 | ₩8,938 | ₩8,804 | ₩8,831 | -0.60% | 1.7만 |
|---|
| 2026.08.18 | ₩8,978 | ₩9,006 | ₩8,906 | ₩8,949 | -0.33% | 6.9천 |
|---|
| 2026.08.17 | ₩9,032 | ₩9,085 | ₩9,005 | ₩9,071 | +0.43% | 1.7만 |
|---|
| 2026.08.14 | ₩9,005 | ₩9,059 | ₩8,992 | ₩9,052 | +0.52% | 1.2만 |
|---|
| 2026.08.13 | ₩9,112 | ₩9,166 | ₩9,085 | ₩9,138 | +0.28% | 2.2만 |
|---|
| 2026.08.12 | ₩9,032 | ₩9,099 | ₩9,018 | ₩9,088 | +0.62% | 9천 |
|---|
| 2026.08.11 | ₩8,938 | ₩9,045 | ₩8,938 | ₩9,033 | +1.06% | 1.3만 |
|---|
| 2026.08.10 | ₩9,005 | ₩9,032 | ₩8,992 | ₩9,004 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩8,978 | ₩9,059 | ₩8,978 | ₩9,059 | +0.90% | 3.2만 |
|---|
| 2026.08.06 | ₩9,085 | ₩9,112 | ₩9,072 | ₩9,112 | +0.29% | 4.6만 |
|---|
| 2026.08.05 | ₩9,085 | ₩9,085 | ₩9,045 | ₩9,059 | -0.29% | 2.8만 |
|---|
| 2026.08.04 | ₩9,059 | ₩9,099 | ₩9,044 | ₩9,079 | +0.22% | 1.9만 |
|---|
| 2026.08.03 | ₩8,911 | ₩9,072 | ₩8,911 | ₩9,032 | +1.35% | 3.5만 |
|---|
| 2026.07.31 | ₩8,951 | ₩8,975 | ₩8,938 | ₩8,963 | +0.13% | 1.7만 |
|---|
| 2026.07.30 | ₩8,978 | ₩9,045 | ₩8,938 | ₩9,045 | +0.75% | 2.2만 |
|---|
| 2026.07.29 | ₩9,072 | ₩9,079 | ₩8,904 | ₩8,904 | -1.85% | 1.8만 |
|---|
| 2026.07.28 | ₩9,005 | ₩9,105 | ₩8,951 | ₩9,065 | +0.67% | 1.7만 |
|---|
| 2026.07.27 | ₩9,179 | ₩9,186 | ₩9,099 | ₩9,176 | -0.03% | 2.7만 |
|---|
| 2026.07.24 | ₩9,260 | ₩9,260 | ₩9,005 | ₩9,099 | -1.74% | 4.5만 |
|---|
| 2026.07.23 | ₩9,380 | ₩9,407 | ₩9,313 | ₩9,347 | -0.36% | 6.3만 |
|---|
| 2026.07.22 | ₩9,447 | ₩9,494 | ₩9,394 | ₩9,395 | -0.55% | 3.3만 |
|---|
| 2026.07.21 | ₩9,447 | ₩9,481 | ₩9,434 | ₩9,461 | +0.14% | 3.4만 |
|---|
| 2026.07.20 | ₩9,528 | ₩9,568 | ₩9,420 | ₩9,427 | -1.05% | 2.6만 |
|---|
| 2026.07.17 | ₩9,474 | ₩9,566 | ₩9,454 | ₩9,474 | 0.00% | 2.9만 |
|---|
| 2026.07.16 | ₩9,769 | ₩9,809 | ₩9,662 | ₩9,729 | -0.41% | 7.2만 |
|---|
| 2026.07.15 | ₩9,889 | ₩9,889 | ₩9,782 | ₩9,809 | -0.81% | 2.5만 |
|---|
| 2026.07.14 | ₩9,876 | ₩9,903 | ₩9,836 | ₩9,863 | -0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩10,023 | ₩10,050 | ₩9,796 | ₩9,863 | -1.60% | 5.1만 |
|---|
| 2026.07.10 | ₩10,184 | ₩10,198 | ₩10,037 | ₩10,070 | -1.12% | 9.8만 |
|---|
| 2026.07.09 | ₩10,439 | ₩10,439 | ₩10,318 | ₩10,350 | -0.85% | 5.4만 |
|---|
| 2026.07.08 | ₩10,412 | ₩10,439 | ₩10,372 | ₩10,399 | -0.13% | 3.9만 |
|---|
| 2026.07.07 | ₩10,519 | ₩10,546 | ₩10,412 | ₩10,425 | -0.89% | 1.8만 |
|---|
| 2026.07.06 | ₩10,506 | ₩10,707 | ₩10,412 | ₩10,606 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩10,747 | ₩10,760 | ₩10,519 | ₩10,606 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩11,042 | ₩11,109 | ₩10,948 | ₩10,955 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩10,988 | ₩11,055 | ₩10,961 | ₩11,028 | +0.37% | 4.7만 |
|---|
| 2026.06.29 | ₩10,868 | ₩11,022 | ₩10,868 | ₩11,022 | +1.42% | 4.5만 |
|---|
| 2026.06.26 | ₩10,894 | ₩10,948 | ₩10,868 | ₩10,874 | -0.18% | 1.8만 |
|---|
| 2026.06.25 | ₩11,323 | ₩11,337 | ₩11,122 | ₩11,122 | -1.78% | 3.4만 |
|---|
| 2026.06.24 | ₩11,404 | ₩11,417 | ₩11,095 | ₩11,296 | -0.94% | 3.8만 |
|---|
| 2026.06.23 | ₩11,350 | ₩11,497 | ₩11,350 | ₩11,428 | +0.68% | 2.9만 |
|---|
| 2026.06.22 | ₩11,323 | ₩11,524 | ₩11,189 | ₩11,398 | +0.66% | 5.2만 |
|---|
| 2026.06.18 | ₩11,243 | ₩11,319 | ₩11,028 | ₩11,319 | +0.68% | 5.6만 |
|---|
| 2026.06.17 | ₩11,605 | ₩11,631 | ₩11,390 | ₩11,417 | -1.62% | 4.5만 |
|---|
| 2026.06.16 | ₩11,752 | ₩11,752 | ₩11,524 | ₩11,538 | -1.82% | 4.4만 |
|---|
| 2026.06.15 | ₩11,591 | ₩11,832 | ₩11,591 | ₩11,752 | +1.39% | 4.4만 |
|---|
| 2026.06.12 | ₩11,551 | ₩11,618 | ₩11,405 | ₩11,591 | +0.35% | 4.2만 |
|---|
| 2026.06.11 | ₩11,645 | ₩11,846 | ₩11,591 | ₩11,772 | +1.09% | 17만 |
|---|
| 2026.06.10 | ₩11,685 | ₩11,725 | ₩11,645 | ₩11,665 | -0.17% | 1.4만 |
|---|
| 2026.06.09 | ₩11,779 | ₩11,819 | ₩11,551 | ₩11,642 | -1.16% | 2.2만 |
|---|
| 2026.06.08 | ₩11,765 | ₩11,852 | ₩11,698 | ₩11,832 | +0.57% | 3.1만 |
|---|
| 2026.06.05 | ₩11,739 | ₩11,886 | ₩11,685 | ₩11,718 | -0.17% | 5.2만 |
|---|
| 2026.06.04 | ₩12,234 | ₩12,315 | ₩12,087 | ₩12,122 | -0.92% | 7.8만 |
|---|
| 2026.06.03 | ₩12,261 | ₩12,342 | ₩12,208 | ₩12,241 | -0.16% | 8.7만 |
|---|
| 2026.06.02 | ₩12,301 | ₩12,368 | ₩12,221 | ₩12,308 | +0.05% | 2.6만 |
|---|
| 2026.06.01 | ₩12,194 | ₩12,328 | ₩12,141 | ₩12,228 | +0.27% | 4.1만 |
|---|
| 2026.05.29 | ₩12,248 | ₩12,321 | ₩12,197 | ₩12,248 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩12,315 | ₩12,516 | ₩12,315 | ₩12,482 | +1.36% | 6.5만 |
|---|
| 2026.05.27 | ₩12,248 | ₩12,342 | ₩12,127 | ₩12,315 | +0.55% | 3.7만 |
|---|
| 2026.05.26 | ₩12,288 | ₩12,315 | ₩12,194 | ₩12,315 | +0.22% | 3.1만 |
|---|
| 2026.05.22 | ₩12,315 | ₩12,422 | ₩12,194 | ₩12,275 | -0.33% | 4만 |
|---|
| 2026.05.21 | ₩12,328 | ₩12,476 | ₩12,288 | ₩12,469 | +1.14% | 8.9만 |
|---|
| 2026.05.20 | ₩12,167 | ₩12,301 | ₩12,074 | ₩12,299 | +1.08% | 1.9만 |
|---|
| 2026.05.19 | ₩12,127 | ₩12,154 | ₩12,020 | ₩12,114 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩12,275 | ₩12,275 | ₩12,107 | ₩12,181 | -0.76% | 1.2만 |
|---|
| 2026.05.15 | ₩12,368 | ₩12,368 | ₩12,208 | ₩12,321 | -0.38% | 2.5만 |
|---|
| 2026.05.14 | ₩12,596 | ₩12,717 | ₩12,569 | ₩12,691 | +0.76% | 2.5만 |
|---|
| 2026.05.13 | ₩12,543 | ₩12,603 | ₩12,328 | ₩12,603 | +0.48% | 8천 |
|---|
| 2026.05.12 | ₩12,543 | ₩12,670 | ₩12,328 | ₩12,522 | -0.16% | 5.8만 |
|---|
| 2026.05.11 | ₩12,100 | ₩12,529 | ₩12,100 | ₩12,517 | +3.44% | 3.1만 |
|---|
| 2026.05.08 | ₩12,074 | ₩12,173 | ₩11,819 | ₩12,173 | +0.82% | 1.9만 |
|---|
| 2026.05.07 | ₩12,301 | ₩12,435 | ₩12,141 | ₩12,208 | -0.76% | 2.1만 |
|---|
| 2026.05.06 | ₩12,335 | ₩12,462 | ₩12,328 | ₩12,429 | +0.76% | 2.4만 |
|---|
| 2026.05.05 | ₩12,194 | ₩12,275 | ₩12,100 | ₩12,275 | +0.66% | 1.1만 |
|---|
| 2026.05.04 | ₩12,087 | ₩12,221 | ₩12,087 | ₩12,114 | +0.22% | 1.4만 |
|---|
| 2026.05.01 | ₩11,940 | ₩12,060 | ₩11,886 | ₩12,060 | +1.01% | 6.8천 |
|---|
| 2026.04.30 | ₩11,873 | ₩12,234 | ₩11,846 | ₩12,234 | +3.05% | 1.6만 |
|---|
| 2026.04.29 | ₩11,926 | ₩11,926 | ₩11,765 | ₩11,873 | -0.45% | 6.4천 |
|---|
| 2026.04.28 | ₩11,993 | ₩12,047 | ₩11,953 | ₩11,966 | -0.22% | 1.1만 |
|---|
| 2026.04.27 | ₩11,966 | ₩12,032 | ₩11,913 | ₩12,032 | +0.55% | 2.1만 |
|---|
| 2026.04.24 | ₩12,141 | ₩12,141 | ₩11,993 | ₩12,013 | -1.05% | 2.3만 |
|---|
| 2026.04.23 | ₩12,677 | ₩12,703 | ₩12,275 | ₩12,368 | -2.43% | 2.9만 |
|---|
| 2026.04.22 | ₩12,703 | ₩12,784 | ₩12,683 | ₩12,710 | +0.05% | 8.2천 |
|---|
| 2026.04.21 | ₩12,730 | ₩12,730 | ₩12,583 | ₩12,610 | -0.95% | 1.5만 |
|---|
| 2026.04.20 | ₩12,529 | ₩12,677 | ₩12,529 | ₩12,677 | +1.18% | 1.7만 |
|---|
| 2026.04.17 | ₩12,596 | ₩12,677 | ₩12,569 | ₩12,610 | +0.11% | 2.7만 |
|---|
| 2026.04.16 | ₩12,797 | ₩12,864 | ₩12,610 | ₩12,805 | +0.06% | 12.6만 |
|---|
| 2026.04.15 | ₩12,784 | ₩12,831 | ₩12,730 | ₩12,750 | -0.26% | 4.5만 |
|---|
| 2026.04.14 | ₩12,636 | ₩12,757 | ₩12,569 | ₩12,736 | +0.78% | 9천 |
|---|
| 2026.04.13 | ₩12,301 | ₩12,449 | ₩12,074 | ₩12,449 | +1.20% | 9.6천 |
|---|
| 2026.04.10 | ₩12,221 | ₩12,342 | ₩12,100 | ₩12,260 | +0.32% | 7.5천 |
|---|
| 2026.04.09 | ₩12,489 | ₩12,543 | ₩12,275 | ₩12,359 | -1.04% | 1.6만 |
|---|
| 2026.04.08 | ₩12,690 | ₩12,730 | ₩12,529 | ₩12,532 | -1.25% | 5.1천 |
|---|
| 2026.04.07 | ₩12,409 | ₩12,422 | ₩12,261 | ₩12,422 | +0.11% | 5.8천 |
|---|
| 2026.04.06 | ₩12,556 | ₩12,583 | ₩12,489 | ₩12,529 | -0.21% | 5.5천 |
|---|
| 2026.04.02 | ₩12,114 | ₩12,543 | ₩12,114 | ₩12,535 | +3.47% | 9.7천 |
|---|
| 2026.04.01 | ₩12,703 | ₩12,837 | ₩12,525 | ₩12,525 | -1.40% | 8.1천 |
|---|
| 2026.03.31 | ₩12,462 | ₩12,650 | ₩12,409 | ₩12,650 | +1.51% | 2.1만 |
|---|
| 2026.03.30 | ₩12,516 | ₩12,522 | ₩12,307 | ₩12,388 | -1.02% | 9.7천 |
|---|
| 2026.03.27 | ₩12,623 | ₩12,630 | ₩12,489 | ₩12,496 | -1.01% | 9.9천 |
|---|
| 2026.03.26 | ₩13,199 | ₩13,213 | ₩12,933 | ₩12,933 | -2.02% | 1.5만 |
|---|
| 2026.03.25 | ₩13,510 | ₩13,588 | ₩13,239 | ₩13,280 | -1.71% | 6.4천 |
|---|
| 2026.03.24 | ₩13,333 | ₩13,501 | ₩13,266 | ₩13,411 | +0.58% | 1.4만 |
|---|
| 2026.03.23 | ₩13,079 | ₩13,588 | ₩13,079 | ₩13,487 | +3.12% | 1.6만 |
|---|
| 2026.03.20 | ₩13,186 | ₩13,293 | ₩12,971 | ₩12,985 | -1.52% | 2만 |
|---|
| 2026.03.19 | ₩13,420 | ₩13,620 | ₩12,998 | ₩13,528 | +0.80% | 3.3만 |
|---|
| 2026.03.18 | ₩13,856 | ₩13,950 | ₩13,652 | ₩13,652 | -1.47% | 1.1만 |
|---|
| 2026.03.17 | ₩13,842 | ₩13,952 | ₩13,822 | ₩13,897 | +0.40% | 4.5만 |
|---|
| 2026.03.16 | ₩14,043 | ₩14,164 | ₩13,869 | ₩13,948 | -0.68% | 4만 |
|---|
| 2026.03.13 | ₩14,191 | ₩14,338 | ₩13,934 | ₩14,043 | -1.04% | 2.7만 |
|---|
| 2026.03.12 | ₩14,566 | ₩14,650 | ₩14,352 | ₩14,405 | -1.10% | 2.1만 |
|---|
| 2026.03.11 | ₩14,821 | ₩14,928 | ₩14,579 | ₩14,640 | -1.22% | 2.1만 |
|---|
| 2026.03.10 | ₩14,874 | ₩15,142 | ₩14,807 | ₩14,827 | -0.32% | 4.4만 |
|---|
| 2026.03.09 | ₩14,941 | ₩14,968 | ₩14,821 | ₩14,964 | +0.15% | 3.1만 |
|---|
| 2026.03.06 | ₩15,035 | ₩15,477 | ₩15,035 | ₩15,129 | +0.62% | 1.9만 |
|---|
| 2026.03.05 | ₩15,638 | ₩15,638 | ₩15,296 | ₩15,508 | -0.83% | 3.4만 |
|---|
| 2026.03.04 | ₩15,812 | ₩15,826 | ₩15,705 | ₩15,748 | -0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩15,665 | ₩15,879 | ₩15,544 | ₩15,725 | +0.38% | 2.4만 |
|---|
| 2026.03.02 | ₩15,718 | ₩15,839 | ₩15,692 | ₩15,832 | +0.72% | 2만 |
|---|
| 2026.02.27 | ₩15,839 | ₩15,906 | ₩15,745 | ₩15,906 | +0.42% | 3.5만 |
|---|
| 2026.02.26 | ₩16,496 | ₩16,496 | ₩16,254 | ₩16,339 | -0.95% | 9.7만 |
|---|
| 2026.02.25 | ₩15,236 | ₩15,873 | ₩15,223 | ₩15,855 | +4.06% | 1.9만 |
|---|
| 2026.02.24 | ₩15,008 | ₩15,182 | ₩14,874 | ₩15,141 | +0.88% | 1.4만 |
|---|
| 2026.02.23 | ₩15,035 | ₩15,169 | ₩14,874 | ₩14,971 | -0.43% | 2.5만 |
|---|
| 2026.02.20 | ₩15,598 | ₩15,835 | ₩15,196 | ₩15,303 | -1.89% | 2.5만 |
|---|
| 2026.02.19 | ₩16,107 | ₩16,254 | ₩15,953 | ₩16,175 | +0.42% | 3.2만 |
|---|
| 2026.02.18 | ₩16,040 | ₩16,388 | ₩15,826 | ₩16,154 | +0.71% | 2.5만 |
|---|
| 2026.02.17 | ₩16,415 | ₩16,415 | ₩15,705 | ₩16,020 | -2.41% | 3.4만 |
|---|
| 2026.02.13 | ₩15,973 | ₩16,496 | ₩15,705 | ₩16,405 | +2.70% | 2.4만 |
|---|
| 2026.02.12 | ₩16,777 | ₩16,777 | ₩16,228 | ₩16,238 | -3.21% | 7만 |
|---|
| 2026.02.11 | ₩17,675 | ₩17,675 | ₩16,764 | ₩16,859 | -4.62% | 5.8만 |
|---|
| 2026.02.10 | ₩17,675 | ₩18,050 | ₩17,501 | ₩17,588 | -0.49% | 4.5만 |
|---|
| 2026.02.09 | ₩17,501 | ₩17,708 | ₩17,447 | ₩17,625 | +0.71% | 3.1만 |
|---|
| 2026.02.06 | ₩17,259 | ₩17,862 | ₩17,259 | ₩17,649 | +2.26% | 4.7만 |
|---|
| 2026.02.05 | ₩18,037 | ₩18,506 | ₩17,688 | ₩17,708 | -1.82% | 4.1만 |
|---|
| 2026.02.04 | ₩19,068 | ₩19,068 | ₩18,251 | ₩18,539 | -2.78% | 5만 |
|---|
| 2026.02.03 | ₩19,229 | ₩19,229 | ₩18,774 | ₩19,012 | -1.13% | 5.6만 |
|---|
| 2026.02.02 | ₩19,645 | ₩19,671 | ₩18,948 | ₩19,082 | -2.86% | 5.4만 |
|---|
| 2026.01.30 | ₩20,221 | ₩20,221 | ₩19,310 | ₩19,524 | -3.45% | 6.2만 |
|---|
| 2026.01.29 | ₩21,387 | ₩21,464 | ₩20,563 | ₩20,793 | -2.78% | 8.3만 |
|---|
| 2026.01.28 | ₩21,749 | ₩21,923 | ₩21,440 | ₩21,511 | -1.09% | 6.9만 |
|---|
| 2026.01.27 | ₩21,440 | ₩21,836 | ₩21,144 | ₩21,609 | +0.79% | 5.6만 |
|---|
| 2026.01.26 | ₩22,459 | ₩22,995 | ₩21,132 | ₩21,172 | -5.73% | 11.2만 |
|---|
| 2026.01.23 | ₩22,794 | ₩23,035 | ₩22,003 | ₩22,149 | -2.83% | 9.1만 |
|---|
| 2026.01.22 | ₩23,464 | ₩23,772 | ₩23,182 | ₩23,545 | +0.35% | 10.6만 |
|---|
| 2026.01.21 | ₩24,375 | ₩24,415 | ₩22,646 | ₩23,267 | -4.55% | 8.8만 |
|---|
| 2026.01.20 | ₩22,981 | ₩24,656 | ₩22,298 | ₩24,006 | +4.46% | 7.9만 |
|---|
| 2026.01.16 | ₩22,780 | ₩23,973 | ₩22,606 | ₩23,671 | +3.91% | 3.6만 |
|---|
| 2026.01.15 | ₩24,308 | ₩24,429 | ₩23,410 | ₩23,434 | -3.59% | 10.5만 |
|---|
| 2026.01.14 | ₩23,718 | ₩24,254 | ₩23,095 | ₩24,203 | +2.05% | 3.3만 |
|---|
| 2026.01.13 | ₩24,000 | ₩24,120 | ₩23,343 | ₩23,678 | -1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩24,120 | ₩24,120 | ₩23,143 | ₩24,053 | -0.28% | 2만 |
|---|
| 2026.01.09 | ₩23,625 | ₩23,866 | ₩23,450 | ₩23,598 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩23,973 | ₩24,589 | ₩23,850 | ₩24,258 | +1.19% | 6.1만 |
|---|
| 2026.01.07 | ₩23,986 | ₩24,241 | ₩23,893 | ₩24,000 | +0.06% | 2.9만 |
|---|
| 2026.01.06 | ₩23,718 | ₩24,094 | ₩23,424 | ₩24,055 | +1.42% | 2.3만 |
|---|
| 2026.01.05 | ₩23,290 | ₩23,733 | ₩23,223 | ₩23,564 | +1.18% | 2.3만 |
|---|
| 2026.01.02 | ₩22,955 | ₩23,236 | ₩21,749 | ₩23,236 | +1.23% | 4만 |
|---|
| 2025.12.31 | ₩23,089 | ₩23,330 | ₩22,807 | ₩22,830 | -1.12% | 3.8만 |
|---|
| 2025.12.30 | ₩23,330 | ₩23,357 | ₩22,955 | ₩22,955 | -1.61% | 2.5만 |
|---|
| 2025.12.29 | ₩23,075 | ₩23,296 | ₩22,874 | ₩22,995 | -0.35% | 5.6만 |
|---|
| 2025.12.26 | ₩24,790 | ₩24,790 | ₩23,089 | ₩23,257 | -6.18% | 4.7만 |
|---|
| 2025.12.24 | ₩25,762 | ₩25,762 | ₩25,179 | ₩25,458 | -1.18% | 2.8만 |
|---|
| 2025.12.23 | ₩25,943 | ₩26,171 | ₩25,708 | ₩25,720 | -0.86% | 5.7만 |
|---|
| 2025.12.22 | ₩25,661 | ₩26,130 | ₩25,621 | ₩26,050 | +1.51% | 1.6만 |
|---|
| 2025.12.19 | ₩24,951 | ₩25,501 | ₩24,589 | ₩25,283 | +1.33% | 2만 |
|---|
| 2025.12.18 | ₩26,016 | ₩26,101 | ₩25,474 | ₩25,534 | -1.85% | 2.9만 |
|---|
| 2025.12.17 | ₩26,680 | ₩26,827 | ₩25,558 | ₩25,558 | -4.20% | 2.1만 |
|---|
| 2025.12.16 | ₩25,836 | ₩26,364 | ₩25,836 | ₩26,364 | +2.04% | 1.1만 |
|---|
| 2025.12.15 | ₩26,733 | ₩26,733 | ₩25,447 | ₩25,616 | -4.18% | 5.2만 |
|---|
| 2025.12.12 | ₩27,832 | ₩28,060 | ₩26,224 | ₩26,544 | -4.63% | 4.2만 |
|---|
| 2025.12.11 | ₩28,408 | ₩28,690 | ₩27,269 | ₩28,611 | +0.71% | 7.7만 |
|---|
| 2025.12.10 | ₩28,810 | ₩28,810 | ₩28,111 | ₩28,249 | -1.95% | 1.9만 |
|---|
| 2025.12.09 | ₩28,824 | ₩29,261 | ₩28,475 | ₩29,013 | +0.66% | 2.2만 |
|---|
| 2025.12.08 | ₩28,770 | ₩29,049 | ₩28,569 | ₩29,049 | +0.97% | 2만 |
|---|
| 2025.12.05 | ₩28,690 | ₩28,730 | ₩27,966 | ₩28,542 | -0.51% | 2.9만 |
|---|
| 2025.12.04 | ₩28,261 | ₩29,534 | ₩27,886 | ₩29,493 | +4.36% | 5.2만 |
|---|
| 2025.12.03 | ₩27,524 | ₩28,077 | ₩26,995 | ₩28,077 | +2.01% | 3.8만 |
|---|
| 2025.12.02 | ₩27,645 | ₩28,083 | ₩27,537 | ₩27,537 | -0.39% | 2.3만 |
|---|
| 2025.12.01 | ₩27,913 | ₩27,913 | ₩27,386 | ₩27,524 | -1.39% | 2.6만 |
|---|
| 2025.11.28 | ₩28,194 | ₩28,194 | ₩27,953 | ₩28,100 | -0.33% | 1.4만 |
|---|
| 2025.11.26 | ₩28,408 | ₩28,797 | ₩28,408 | ₩28,723 | +1.11% | 2.6만 |
|---|
| 2025.11.25 | ₩28,435 | ₩28,596 | ₩28,140 | ₩28,596 | +0.57% | 3.4만 |
|---|
| 2025.11.24 | ₩27,604 | ₩28,423 | ₩27,537 | ₩28,423 | +2.97% | 1.6만 |
|---|
| 2025.11.21 | ₩27,792 | ₩27,886 | ₩27,256 | ₩27,604 | -0.68% | 6.5만 |
|---|
| 2025.11.20 | ₩31,785 | ₩31,879 | ₩28,549 | ₩28,549 | -10.18% | 10.8만 |
|---|
| 2025.11.19 | ₩31,437 | ₩31,490 | ₩30,954 | ₩31,135 | -0.96% | 2.6만 |
|---|
| 2025.11.18 | ₩30,552 | ₩31,343 | ₩30,552 | ₩31,202 | +2.13% | 1.9만 |
|---|
| 2025.11.17 | ₩30,284 | ₩31,008 | ₩30,150 | ₩30,772 | +1.61% | 3.5만 |
|---|
| 2025.11.14 | ₩29,963 | ₩30,861 | ₩29,963 | ₩30,552 | +1.97% | 4만 |
|---|
| 2025.11.13 | ₩32,536 | ₩32,536 | ₩31,370 | ₩31,468 | -3.28% | 10.5만 |
|---|
| 2025.11.12 | ₩33,313 | ₩33,539 | ₩32,455 | ₩32,475 | -2.51% | 1.3만 |
|---|
| 2025.11.11 | ₩33,393 | ₩33,655 | ₩33,176 | ₩33,265 | -0.39% | 1.2만 |
|---|
| 2025.11.10 | ₩34,814 | ₩34,814 | ₩33,554 | ₩33,554 | -3.62% | 2.2만 |
|---|
| 2025.11.07 | ₩31,209 | ₩34,382 | ₩30,244 | ₩34,382 | +10.17% | 2.8만 |
|---|
| 2025.11.06 | ₩33,340 | ₩33,916 | ₩32,469 | ₩33,655 | +0.94% | 8.1만 |
|---|
| 2025.11.05 | ₩32,442 | ₩32,789 | ₩32,442 | ₩32,675 | +0.72% | 3.6천 |
|---|
| 2025.11.04 | ₩33,165 | ₩33,204 | ₩32,469 | ₩32,469 | -2.10% | 3.3천 |
|---|