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 | ₩7,248 | ₩7,285 | ₩7,248 | ₩7,269 | +0.29% | 1.1만 |
| 2026.10.08 | ₩7,501 | ₩7,501 | ₩7,341 | ₩7,376 | -1.67% | 4.2만 |
| 2026.10.07 | ₩7,635 | ₩7,635 | ₩7,495 | ₩7,515 | -1.57% | 1.7만 |
| 2026.10.06 | ₩7,675 | ₩7,762 | ₩7,675 | ₩7,692 | +0.23% | 2.8만 |
| 2026.10.05 | ₩7,715 | ₩7,715 | ₩7,622 | ₩7,662 | -0.69% | 1.1만 |
| 2026.10.02 | ₩7,795 | ₩7,822 | ₩7,648 | ₩7,676 | -1.52% | 1.9만 |
| 2026.10.01 | ₩7,862 | ₩7,889 | ₩7,795 | ₩7,834 | -0.36% | 1.1만 |
| 2026.09.30 | ₩7,889 | ₩7,889 | ₩7,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,828 |
| -0.76% |
| 9.9천 |
| 2026.09.29 | ₩7,836 | ₩7,862 | ₩7,768 | ₩7,818 | -0.24% | 1.9만 |
|---|
| 2026.09.28 | ₩7,955 | ₩7,955 | ₩7,822 | ₩7,889 | -0.84% | 1.3만 |
|---|
| 2026.09.25 | ₩7,875 | ₩7,875 | ₩7,824 | ₩7,849 | -0.34% | 1.2만 |
|---|
| 2026.09.24 | ₩7,929 | ₩7,955 | ₩7,875 | ₩7,949 | +0.25% | 1.1만 |
|---|
| 2026.09.23 | ₩7,929 | ₩7,942 | ₩7,889 | ₩7,929 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩7,862 | ₩7,875 | ₩7,849 | ₩7,862 | 0.00% | 1.2만 |
|---|
| 2026.09.21 | ₩7,875 | ₩7,875 | ₩7,835 | ₩7,835 | -0.51% | 2.3만 |
|---|
| 2026.09.18 | ₩7,835 | ₩7,835 | ₩7,782 | ₩7,808 | -0.34% | 3만 |
|---|
| 2026.09.17 | ₩7,875 | ₩7,995 | ₩7,875 | ₩7,938 | +0.80% | 4.5만 |
|---|
| 2026.09.16 | ₩7,849 | ₩7,869 | ₩7,728 | ₩7,800 | -0.61% | 1.3만 |
|---|
| 2026.09.15 | ₩7,849 | ₩7,902 | ₩7,822 | ₩7,843 | -0.07% | 2.6만 |
|---|
| 2026.09.14 | ₩7,755 | ₩7,902 | ₩7,742 | ₩7,795 | +0.52% | 3.6만 |
|---|
| 2026.09.11 | ₩7,902 | ₩7,942 | ₩7,822 | ₩7,822 | -1.01% | 1.5만 |
|---|
| 2026.09.10 | ₩8,045 | ₩8,075 | ₩7,982 | ₩7,995 | -0.61% | 8.3천 |
|---|
| 2026.09.09 | ₩8,142 | ₩8,156 | ₩8,087 | ₩8,089 | -0.66% | 1.2만 |
|---|
| 2026.09.08 | ₩8,169 | ₩8,236 | ₩8,142 | ₩8,222 | +0.65% | 2.9만 |
|---|
| 2026.09.04 | ₩8,194 | ₩8,194 | ₩8,035 | ₩8,102 | -1.12% | 1.6만 |
|---|
| 2026.09.03 | ₩8,062 | ₩8,169 | ₩8,062 | ₩8,115 | +0.66% | 3.3만 |
|---|
| 2026.09.02 | ₩8,156 | ₩8,156 | ₩8,049 | ₩8,062 | -1.15% | 2.1만 |
|---|
| 2026.09.01 | ₩8,142 | ₩8,142 | ₩8,075 | ₩8,129 | -0.16% | 1.1만 |
|---|
| 2026.08.31 | ₩8,236 | ₩8,316 | ₩8,222 | ₩8,262 | +0.32% | 2.4만 |
|---|
| 2026.08.28 | ₩8,409 | ₩8,409 | ₩8,222 | ₩8,249 | -1.90% | 2.7만 |
|---|
| 2026.08.27 | ₩8,476 | ₩8,543 | ₩8,382 | ₩8,516 | +0.47% | 3.9만 |
|---|
| 2026.08.26 | ₩8,596 | ₩8,596 | ₩8,436 | ₩8,436 | -1.86% | 2.3만 |
|---|
| 2026.08.25 | ₩8,569 | ₩8,616 | ₩8,543 | ₩8,583 | +0.16% | 8.6천 |
|---|
| 2026.08.24 | ₩8,689 | ₩8,689 | ₩8,543 | ₩8,543 | -1.69% | 2.6만 |
|---|
| 2026.08.21 | ₩8,596 | ₩8,775 | ₩8,596 | ₩8,757 | +1.88% | 1.3만 |
|---|
| 2026.08.20 | ₩8,783 | ₩8,796 | ₩8,691 | ₩8,703 | -0.91% | 3.6만 |
|---|
| 2026.08.19 | ₩8,850 | ₩8,903 | ₩8,770 | ₩8,796 | -0.60% | 1.7만 |
|---|
| 2026.08.18 | ₩8,943 | ₩8,971 | ₩8,871 | ₩8,914 | -0.33% | 6.9천 |
|---|
| 2026.08.17 | ₩8,996 | ₩9,050 | ₩8,970 | ₩9,035 | +0.43% | 1.7만 |
|---|
| 2026.08.14 | ₩8,970 | ₩9,023 | ₩8,956 | ₩9,016 | +0.52% | 1.2만 |
|---|
| 2026.08.13 | ₩9,077 | ₩9,130 | ₩9,050 | ₩9,102 | +0.28% | 2.2만 |
|---|
| 2026.08.12 | ₩8,996 | ₩9,063 | ₩8,983 | ₩9,052 | +0.62% | 9천 |
|---|
| 2026.08.11 | ₩8,903 | ₩9,010 | ₩8,903 | ₩8,998 | +1.06% | 1.3만 |
|---|
| 2026.08.10 | ₩8,970 | ₩8,996 | ₩8,956 | ₩8,968 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩8,943 | ₩9,023 | ₩8,943 | ₩9,023 | +0.90% | 3.2만 |
|---|
| 2026.08.06 | ₩9,050 | ₩9,077 | ₩9,036 | ₩9,077 | +0.29% | 4.6만 |
|---|
| 2026.08.05 | ₩9,050 | ₩9,050 | ₩9,010 | ₩9,023 | -0.29% | 2.8만 |
|---|
| 2026.08.04 | ₩9,023 | ₩9,063 | ₩9,008 | ₩9,043 | +0.22% | 1.9만 |
|---|
| 2026.08.03 | ₩8,876 | ₩9,036 | ₩8,876 | ₩8,996 | +1.35% | 3.5만 |
|---|
| 2026.07.31 | ₩8,916 | ₩8,940 | ₩8,903 | ₩8,928 | +0.13% | 1.7만 |
|---|
| 2026.07.30 | ₩8,943 | ₩9,010 | ₩8,903 | ₩9,010 | +0.75% | 2.2만 |
|---|
| 2026.07.29 | ₩9,036 | ₩9,043 | ₩8,870 | ₩8,870 | -1.85% | 1.8만 |
|---|
| 2026.07.28 | ₩8,970 | ₩9,070 | ₩8,916 | ₩9,030 | +0.67% | 1.7만 |
|---|
| 2026.07.27 | ₩9,143 | ₩9,150 | ₩9,063 | ₩9,141 | -0.03% | 2.7만 |
|---|
| 2026.07.24 | ₩9,223 | ₩9,223 | ₩8,970 | ₩9,063 | -1.74% | 4.5만 |
|---|
| 2026.07.23 | ₩9,343 | ₩9,370 | ₩9,277 | ₩9,310 | -0.36% | 6.3만 |
|---|
| 2026.07.22 | ₩9,410 | ₩9,457 | ₩9,357 | ₩9,358 | -0.55% | 3.3만 |
|---|
| 2026.07.21 | ₩9,410 | ₩9,444 | ₩9,397 | ₩9,424 | +0.14% | 3.4만 |
|---|
| 2026.07.20 | ₩9,490 | ₩9,530 | ₩9,384 | ₩9,390 | -1.05% | 2.6만 |
|---|
| 2026.07.17 | ₩9,437 | ₩9,529 | ₩9,417 | ₩9,437 | 0.00% | 2.9만 |
|---|
| 2026.07.16 | ₩9,731 | ₩9,771 | ₩9,624 | ₩9,691 | -0.41% | 7.2만 |
|---|
| 2026.07.15 | ₩9,851 | ₩9,851 | ₩9,744 | ₩9,771 | -0.81% | 2.5만 |
|---|
| 2026.07.14 | ₩9,837 | ₩9,864 | ₩9,797 | ₩9,824 | -0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩9,984 | ₩10,011 | ₩9,757 | ₩9,824 | -1.60% | 5.1만 |
|---|
| 2026.07.10 | ₩10,144 | ₩10,158 | ₩9,998 | ₩10,031 | -1.12% | 9.8만 |
|---|
| 2026.07.09 | ₩10,398 | ₩10,398 | ₩10,278 | ₩10,310 | -0.85% | 5.4만 |
|---|
| 2026.07.08 | ₩10,371 | ₩10,398 | ₩10,331 | ₩10,358 | -0.13% | 3.9만 |
|---|
| 2026.07.07 | ₩10,478 | ₩10,505 | ₩10,371 | ₩10,385 | -0.89% | 1.8만 |
|---|
| 2026.07.06 | ₩10,465 | ₩10,665 | ₩10,371 | ₩10,565 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩10,705 | ₩10,718 | ₩10,478 | ₩10,565 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩10,999 | ₩11,065 | ₩10,905 | ₩10,912 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩10,945 | ₩11,012 | ₩10,919 | ₩10,985 | +0.37% | 4.7만 |
|---|
| 2026.06.29 | ₩10,825 | ₩10,979 | ₩10,825 | ₩10,979 | +1.42% | 4.5만 |
|---|
| 2026.06.26 | ₩10,852 | ₩10,905 | ₩10,825 | ₩10,832 | -0.18% | 1.8만 |
|---|
| 2026.06.25 | ₩11,279 | ₩11,292 | ₩11,079 | ₩11,079 | -1.78% | 3.4만 |
|---|
| 2026.06.24 | ₩11,359 | ₩11,372 | ₩11,052 | ₩11,252 | -0.94% | 3.8만 |
|---|
| 2026.06.23 | ₩11,306 | ₩11,452 | ₩11,306 | ₩11,383 | +0.68% | 2.9만 |
|---|
| 2026.06.22 | ₩11,279 | ₩11,479 | ₩11,145 | ₩11,354 | +0.66% | 5.2만 |
|---|
| 2026.06.18 | ₩11,199 | ₩11,275 | ₩10,985 | ₩11,275 | +0.68% | 5.6만 |
|---|
| 2026.06.17 | ₩11,559 | ₩11,586 | ₩11,346 | ₩11,372 | -1.62% | 4.5만 |
|---|
| 2026.06.16 | ₩11,706 | ₩11,706 | ₩11,479 | ₩11,492 | -1.82% | 4.4만 |
|---|
| 2026.06.15 | ₩11,546 | ₩11,786 | ₩11,546 | ₩11,706 | +1.39% | 4.4만 |
|---|
| 2026.06.12 | ₩11,506 | ₩11,573 | ₩11,360 | ₩11,546 | +0.35% | 4.2만 |
|---|
| 2026.06.11 | ₩11,599 | ₩11,799 | ₩11,546 | ₩11,726 | +1.09% | 17만 |
|---|
| 2026.06.10 | ₩11,639 | ₩11,679 | ₩11,599 | ₩11,619 | -0.17% | 1.4만 |
|---|
| 2026.06.09 | ₩11,733 | ₩11,773 | ₩11,506 | ₩11,597 | -1.16% | 2.2만 |
|---|
| 2026.06.08 | ₩11,719 | ₩11,806 | ₩11,653 | ₩11,786 | +0.57% | 3.1만 |
|---|
| 2026.06.05 | ₩11,693 | ₩11,839 | ₩11,639 | ₩11,673 | -0.17% | 5.2만 |
|---|
| 2026.06.04 | ₩12,187 | ₩12,267 | ₩12,040 | ₩12,074 | -0.92% | 7.8만 |
|---|
| 2026.06.03 | ₩12,213 | ₩12,293 | ₩12,160 | ₩12,193 | -0.16% | 8.7만 |
|---|
| 2026.06.02 | ₩12,253 | ₩12,320 | ₩12,173 | ₩12,260 | +0.05% | 2.6만 |
|---|
| 2026.06.01 | ₩12,146 | ₩12,280 | ₩12,093 | ₩12,180 | +0.27% | 4.1만 |
|---|
| 2026.05.29 | ₩12,200 | ₩12,273 | ₩12,149 | ₩12,200 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩12,267 | ₩12,467 | ₩12,267 | ₩12,433 | +1.36% | 6.5만 |
|---|
| 2026.05.27 | ₩12,200 | ₩12,293 | ₩12,080 | ₩12,267 | +0.55% | 3.7만 |
|---|
| 2026.05.26 | ₩12,240 | ₩12,267 | ₩12,146 | ₩12,267 | +0.22% | 3.1만 |
|---|
| 2026.05.22 | ₩12,267 | ₩12,373 | ₩12,146 | ₩12,227 | -0.33% | 4만 |
|---|
| 2026.05.21 | ₩12,280 | ₩12,427 | ₩12,240 | ₩12,420 | +1.14% | 8.9만 |
|---|
| 2026.05.20 | ₩12,120 | ₩12,253 | ₩12,026 | ₩12,251 | +1.08% | 1.9만 |
|---|
| 2026.05.19 | ₩12,080 | ₩12,106 | ₩11,973 | ₩12,066 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩12,227 | ₩12,227 | ₩12,060 | ₩12,133 | -0.76% | 1.2만 |
|---|
| 2026.05.15 | ₩12,320 | ₩12,320 | ₩12,160 | ₩12,273 | -0.38% | 2.5만 |
|---|
| 2026.05.14 | ₩12,547 | ₩12,667 | ₩12,520 | ₩12,642 | +0.76% | 2.5만 |
|---|
| 2026.05.13 | ₩12,494 | ₩12,554 | ₩12,280 | ₩12,554 | +0.48% | 8천 |
|---|
| 2026.05.12 | ₩12,494 | ₩12,620 | ₩12,280 | ₩12,474 | -0.16% | 5.8만 |
|---|
| 2026.05.11 | ₩12,053 | ₩12,480 | ₩12,053 | ₩12,468 | +3.44% | 3.1만 |
|---|
| 2026.05.08 | ₩12,026 | ₩12,125 | ₩11,773 | ₩12,125 | +0.82% | 1.9만 |
|---|
| 2026.05.07 | ₩12,253 | ₩12,387 | ₩12,093 | ₩12,160 | -0.76% | 2.1만 |
|---|
| 2026.05.06 | ₩12,287 | ₩12,413 | ₩12,280 | ₩12,380 | +0.76% | 2.4만 |
|---|
| 2026.05.05 | ₩12,146 | ₩12,227 | ₩12,053 | ₩12,227 | +0.66% | 1.1만 |
|---|
| 2026.05.04 | ₩12,040 | ₩12,173 | ₩12,040 | ₩12,066 | +0.22% | 1.4만 |
|---|
| 2026.05.01 | ₩11,893 | ₩12,013 | ₩11,839 | ₩12,013 | +1.01% | 6.8천 |
|---|
| 2026.04.30 | ₩11,826 | ₩12,187 | ₩11,799 | ₩12,187 | +3.05% | 1.6만 |
|---|
| 2026.04.29 | ₩11,880 | ₩11,880 | ₩11,719 | ₩11,826 | -0.45% | 6.4천 |
|---|
| 2026.04.28 | ₩11,946 | ₩12,000 | ₩11,906 | ₩11,920 | -0.22% | 1.1만 |
|---|
| 2026.04.27 | ₩11,920 | ₩11,985 | ₩11,866 | ₩11,985 | +0.55% | 2.1만 |
|---|
| 2026.04.24 | ₩12,093 | ₩12,093 | ₩11,946 | ₩11,966 | -1.05% | 2.3만 |
|---|
| 2026.04.23 | ₩12,627 | ₩12,654 | ₩12,227 | ₩12,320 | -2.43% | 2.9만 |
|---|
| 2026.04.22 | ₩12,654 | ₩12,734 | ₩12,634 | ₩12,660 | +0.05% | 8.2천 |
|---|
| 2026.04.21 | ₩12,680 | ₩12,680 | ₩12,534 | ₩12,560 | -0.95% | 1.5만 |
|---|
| 2026.04.20 | ₩12,480 | ₩12,627 | ₩12,480 | ₩12,627 | +1.18% | 1.7만 |
|---|
| 2026.04.17 | ₩12,547 | ₩12,627 | ₩12,520 | ₩12,560 | +0.11% | 2.7만 |
|---|
| 2026.04.16 | ₩12,747 | ₩12,814 | ₩12,560 | ₩12,755 | +0.06% | 12.6만 |
|---|
| 2026.04.15 | ₩12,734 | ₩12,781 | ₩12,680 | ₩12,700 | -0.26% | 4.5만 |
|---|
| 2026.04.14 | ₩12,587 | ₩12,707 | ₩12,520 | ₩12,686 | +0.78% | 9천 |
|---|
| 2026.04.13 | ₩12,253 | ₩12,400 | ₩12,026 | ₩12,400 | +1.20% | 9.6천 |
|---|
| 2026.04.10 | ₩12,173 | ₩12,293 | ₩12,053 | ₩12,212 | +0.32% | 7.5천 |
|---|
| 2026.04.09 | ₩12,440 | ₩12,494 | ₩12,227 | ₩12,311 | -1.04% | 1.6만 |
|---|
| 2026.04.08 | ₩12,640 | ₩12,680 | ₩12,480 | ₩12,483 | -1.25% | 5.1천 |
|---|
| 2026.04.07 | ₩12,360 | ₩12,373 | ₩12,213 | ₩12,373 | +0.11% | 5.8천 |
|---|
| 2026.04.06 | ₩12,507 | ₩12,534 | ₩12,440 | ₩12,480 | -0.21% | 5.5천 |
|---|
| 2026.04.02 | ₩12,066 | ₩12,494 | ₩12,066 | ₩12,486 | +3.47% | 9.7천 |
|---|
| 2026.04.01 | ₩12,654 | ₩12,787 | ₩12,476 | ₩12,476 | -1.40% | 8.1천 |
|---|
| 2026.03.31 | ₩12,413 | ₩12,600 | ₩12,360 | ₩12,600 | +1.51% | 2.1만 |
|---|
| 2026.03.30 | ₩12,467 | ₩12,474 | ₩12,259 | ₩12,340 | -1.02% | 9.7천 |
|---|
| 2026.03.27 | ₩12,574 | ₩12,580 | ₩12,440 | ₩12,447 | -1.01% | 9.9천 |
|---|
| 2026.03.26 | ₩13,148 | ₩13,161 | ₩12,882 | ₩12,882 | -2.02% | 1.5만 |
|---|
| 2026.03.25 | ₩13,457 | ₩13,535 | ₩13,188 | ₩13,228 | -1.71% | 6.4천 |
|---|
| 2026.03.24 | ₩13,281 | ₩13,448 | ₩13,214 | ₩13,358 | +0.58% | 1.4만 |
|---|
| 2026.03.23 | ₩13,027 | ₩13,535 | ₩13,027 | ₩13,435 | +3.12% | 1.6만 |
|---|
| 2026.03.20 | ₩13,134 | ₩13,241 | ₩12,921 | ₩12,934 | -1.52% | 2만 |
|---|
| 2026.03.19 | ₩13,368 | ₩13,567 | ₩12,947 | ₩13,475 | +0.80% | 3.3만 |
|---|
| 2026.03.18 | ₩13,802 | ₩13,895 | ₩13,599 | ₩13,599 | -1.47% | 1.1만 |
|---|
| 2026.03.17 | ₩13,788 | ₩13,898 | ₩13,768 | ₩13,843 | +0.40% | 4.5만 |
|---|
| 2026.03.16 | ₩13,988 | ₩14,109 | ₩13,815 | ₩13,894 | -0.68% | 4만 |
|---|
| 2026.03.13 | ₩14,135 | ₩14,282 | ₩13,879 | ₩13,988 | -1.04% | 2.7만 |
|---|
| 2026.03.12 | ₩14,509 | ₩14,593 | ₩14,295 | ₩14,349 | -1.10% | 2.1만 |
|---|
| 2026.03.11 | ₩14,763 | ₩14,869 | ₩14,522 | ₩14,582 | -1.22% | 2.1만 |
|---|
| 2026.03.10 | ₩14,816 | ₩15,083 | ₩14,749 | ₩14,769 | -0.32% | 4.4만 |
|---|
| 2026.03.09 | ₩14,883 | ₩14,909 | ₩14,763 | ₩14,905 | +0.15% | 3.1만 |
|---|
| 2026.03.06 | ₩14,976 | ₩15,417 | ₩14,976 | ₩15,070 | +0.62% | 1.9만 |
|---|
| 2026.03.05 | ₩15,577 | ₩15,577 | ₩15,237 | ₩15,447 | -0.83% | 3.4만 |
|---|
| 2026.03.04 | ₩15,750 | ₩15,764 | ₩15,644 | ₩15,686 | -0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩15,604 | ₩15,817 | ₩15,483 | ₩15,664 | +0.38% | 2.4만 |
|---|
| 2026.03.02 | ₩15,657 | ₩15,777 | ₩15,630 | ₩15,770 | +0.72% | 2만 |
|---|
| 2026.02.27 | ₩15,777 | ₩15,844 | ₩15,684 | ₩15,844 | +0.42% | 3.5만 |
|---|
| 2026.02.26 | ₩16,431 | ₩16,431 | ₩16,191 | ₩16,275 | -0.95% | 9.7만 |
|---|
| 2026.02.25 | ₩15,176 | ₩15,810 | ₩15,163 | ₩15,793 | +4.06% | 1.9만 |
|---|
| 2026.02.24 | ₩14,950 | ₩15,123 | ₩14,816 | ₩15,082 | +0.88% | 1.4만 |
|---|
| 2026.02.23 | ₩14,976 | ₩15,110 | ₩14,816 | ₩14,912 | -0.43% | 2.5만 |
|---|
| 2026.02.20 | ₩15,537 | ₩15,773 | ₩15,136 | ₩15,243 | -1.89% | 2.5만 |
|---|
| 2026.02.19 | ₩16,044 | ₩16,191 | ₩15,891 | ₩16,112 | +0.42% | 3.2만 |
|---|
| 2026.02.18 | ₩15,977 | ₩16,324 | ₩15,764 | ₩16,091 | +0.71% | 2.5만 |
|---|
| 2026.02.17 | ₩16,351 | ₩16,351 | ₩15,644 | ₩15,957 | -2.41% | 3.4만 |
|---|
| 2026.02.13 | ₩15,911 | ₩16,431 | ₩15,644 | ₩16,340 | +2.70% | 2.4만 |
|---|
| 2026.02.12 | ₩16,711 | ₩16,711 | ₩16,164 | ₩16,175 | -3.21% | 7만 |
|---|
| 2026.02.11 | ₩17,606 | ₩17,606 | ₩16,698 | ₩16,793 | -4.62% | 5.8만 |
|---|
| 2026.02.10 | ₩17,606 | ₩17,979 | ₩17,432 | ₩17,519 | -0.49% | 4.5만 |
|---|
| 2026.02.09 | ₩17,432 | ₩17,639 | ₩17,379 | ₩17,556 | +0.71% | 3.1만 |
|---|
| 2026.02.06 | ₩17,192 | ₩17,793 | ₩17,192 | ₩17,580 | +2.26% | 4.7만 |
|---|
| 2026.02.05 | ₩17,966 | ₩18,433 | ₩17,619 | ₩17,639 | -1.82% | 4.1만 |
|---|
| 2026.02.04 | ₩18,994 | ₩18,994 | ₩18,180 | ₩18,467 | -2.78% | 5만 |
|---|
| 2026.02.03 | ₩19,154 | ₩19,154 | ₩18,700 | ₩18,938 | -1.13% | 5.6만 |
|---|
| 2026.02.02 | ₩19,568 | ₩19,595 | ₩18,874 | ₩19,007 | -2.86% | 5.4만 |
|---|
| 2026.01.30 | ₩20,142 | ₩20,142 | ₩19,234 | ₩19,448 | -3.45% | 6.2만 |
|---|
| 2026.01.29 | ₩21,303 | ₩21,381 | ₩20,482 | ₩20,712 | -2.78% | 8.3만 |
|---|
| 2026.01.28 | ₩21,663 | ₩21,837 | ₩21,356 | ₩21,427 | -1.09% | 6.9만 |
|---|
| 2026.01.27 | ₩21,356 | ₩21,750 | ₩21,061 | ₩21,525 | +0.79% | 5.6만 |
|---|
| 2026.01.26 | ₩22,371 | ₩22,905 | ₩21,049 | ₩21,090 | -5.73% | 11.2만 |
|---|
| 2026.01.23 | ₩22,705 | ₩22,945 | ₩21,917 | ₩22,063 | -2.83% | 9.1만 |
|---|
| 2026.01.22 | ₩23,372 | ₩23,679 | ₩23,092 | ₩23,453 | +0.35% | 10.6만 |
|---|
| 2026.01.21 | ₩24,280 | ₩24,320 | ₩22,558 | ₩23,176 | -4.55% | 8.8만 |
|---|
| 2026.01.20 | ₩22,891 | ₩24,560 | ₩22,211 | ₩23,913 | +4.46% | 7.9만 |
|---|
| 2026.01.16 | ₩22,691 | ₩23,879 | ₩22,518 | ₩23,579 | +3.91% | 3.6만 |
|---|
| 2026.01.15 | ₩24,213 | ₩24,333 | ₩23,319 | ₩23,343 | -3.59% | 10.5만 |
|---|
| 2026.01.14 | ₩23,626 | ₩24,160 | ₩23,005 | ₩24,109 | +2.05% | 3.3만 |
|---|
| 2026.01.13 | ₩23,906 | ₩24,026 | ₩23,252 | ₩23,586 | -1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩24,026 | ₩24,026 | ₩23,053 | ₩23,959 | -0.28% | 2만 |
|---|
| 2026.01.09 | ₩23,532 | ₩23,772 | ₩23,359 | ₩23,505 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩23,879 | ₩24,493 | ₩23,756 | ₩24,164 | +1.19% | 6.1만 |
|---|
| 2026.01.07 | ₩23,893 | ₩24,146 | ₩23,799 | ₩23,906 | +0.06% | 2.9만 |
|---|
| 2026.01.06 | ₩23,626 | ₩23,999 | ₩23,332 | ₩23,961 | +1.42% | 2.3만 |
|---|
| 2026.01.05 | ₩23,198 | ₩23,640 | ₩23,132 | ₩23,472 | +1.18% | 2.3만 |
|---|
| 2026.01.02 | ₩22,865 | ₩23,145 | ₩21,663 | ₩23,145 | +1.23% | 4만 |
|---|
| 2025.12.31 | ₩22,998 | ₩23,239 | ₩22,718 | ₩22,741 | -1.12% | 3.8만 |
|---|
| 2025.12.30 | ₩23,239 | ₩23,265 | ₩22,865 | ₩22,865 | -1.61% | 2.5만 |
|---|
| 2025.12.29 | ₩22,985 | ₩23,205 | ₩22,785 | ₩22,905 | -0.35% | 5.6만 |
|---|
| 2025.12.26 | ₩24,693 | ₩24,693 | ₩22,998 | ₩23,166 | -6.18% | 4.7만 |
|---|
| 2025.12.24 | ₩25,661 | ₩25,661 | ₩25,081 | ₩25,358 | -1.18% | 2.8만 |
|---|
| 2025.12.23 | ₩25,841 | ₩26,068 | ₩25,608 | ₩25,620 | -0.86% | 5.7만 |
|---|
| 2025.12.22 | ₩25,561 | ₩26,028 | ₩25,521 | ₩25,948 | +1.51% | 1.6만 |
|---|
| 2025.12.19 | ₩24,854 | ₩25,401 | ₩24,493 | ₩25,185 | +1.33% | 2만 |
|---|
| 2025.12.18 | ₩25,915 | ₩25,999 | ₩25,374 | ₩25,434 | -1.85% | 2.9만 |
|---|
| 2025.12.17 | ₩26,575 | ₩26,722 | ₩25,458 | ₩25,458 | -4.20% | 2.1만 |
|---|
| 2025.12.16 | ₩25,735 | ₩26,260 | ₩25,735 | ₩26,260 | +2.04% | 1.1만 |
|---|
| 2025.12.15 | ₩26,629 | ₩26,629 | ₩25,347 | ₩25,516 | -4.18% | 5.2만 |
|---|
| 2025.12.12 | ₩27,723 | ₩27,950 | ₩26,122 | ₩26,441 | -4.63% | 4.2만 |
|---|
| 2025.12.11 | ₩28,297 | ₩28,578 | ₩27,163 | ₩28,499 | +0.71% | 7.7만 |
|---|
| 2025.12.10 | ₩28,698 | ₩28,698 | ₩28,001 | ₩28,138 | -1.95% | 1.9만 |
|---|
| 2025.12.09 | ₩28,711 | ₩29,146 | ₩28,364 | ₩28,899 | +0.66% | 2.2만 |
|---|
| 2025.12.08 | ₩28,658 | ₩28,935 | ₩28,458 | ₩28,935 | +0.97% | 2만 |
|---|
| 2025.12.05 | ₩28,578 | ₩28,618 | ₩27,857 | ₩28,431 | -0.51% | 2.9만 |
|---|
| 2025.12.04 | ₩28,151 | ₩29,419 | ₩27,777 | ₩29,377 | +4.36% | 5.2만 |
|---|
| 2025.12.03 | ₩27,416 | ₩27,968 | ₩26,889 | ₩27,968 | +2.01% | 3.8만 |
|---|
| 2025.12.02 | ₩27,537 | ₩27,973 | ₩27,430 | ₩27,430 | -0.39% | 2.3만 |
|---|
| 2025.12.01 | ₩27,803 | ₩27,803 | ₩27,279 | ₩27,416 | -1.39% | 2.6만 |
|---|
| 2025.11.28 | ₩28,084 | ₩28,084 | ₩27,844 | ₩27,990 | -0.33% | 1.4만 |
|---|
| 2025.11.26 | ₩28,297 | ₩28,684 | ₩28,297 | ₩28,611 | +1.11% | 2.6만 |
|---|
| 2025.11.25 | ₩28,324 | ₩28,484 | ₩28,030 | ₩28,484 | +0.57% | 3.4만 |
|---|
| 2025.11.24 | ₩27,496 | ₩28,312 | ₩27,430 | ₩28,312 | +2.97% | 1.6만 |
|---|
| 2025.11.21 | ₩27,683 | ₩27,777 | ₩27,149 | ₩27,496 | -0.68% | 6.5만 |
|---|
| 2025.11.20 | ₩31,661 | ₩31,754 | ₩28,437 | ₩28,437 | -10.18% | 10.8만 |
|---|
| 2025.11.19 | ₩31,314 | ₩31,367 | ₩30,833 | ₩31,014 | -0.96% | 2.6만 |
|---|
| 2025.11.18 | ₩30,433 | ₩31,221 | ₩30,433 | ₩31,080 | +2.13% | 1.9만 |
|---|
| 2025.11.17 | ₩30,166 | ₩30,887 | ₩30,033 | ₩30,652 | +1.61% | 3.5만 |
|---|
| 2025.11.14 | ₩29,846 | ₩30,740 | ₩29,846 | ₩30,433 | +1.97% | 4만 |
|---|
| 2025.11.13 | ₩32,408 | ₩32,408 | ₩31,247 | ₩31,345 | -3.28% | 10.5만 |
|---|
| 2025.11.12 | ₩33,183 | ₩33,408 | ₩32,328 | ₩32,348 | -2.51% | 1.3만 |
|---|
| 2025.11.11 | ₩33,263 | ₩33,523 | ₩33,046 | ₩33,135 | -0.39% | 1.2만 |
|---|
| 2025.11.10 | ₩34,678 | ₩34,678 | ₩33,423 | ₩33,423 | -3.62% | 2.2만 |
|---|
| 2025.11.07 | ₩31,087 | ₩34,248 | ₩30,126 | ₩34,248 | +10.17% | 2.8만 |
|---|
| 2025.11.06 | ₩33,209 | ₩33,783 | ₩32,342 | ₩33,523 | +0.94% | 8.1만 |
|---|
| 2025.11.05 | ₩32,315 | ₩32,661 | ₩32,315 | ₩32,547 | +0.72% | 3.6천 |
|---|
| 2025.11.04 | ₩33,036 | ₩33,075 | ₩32,342 | ₩32,342 | -2.10% | 3.3천 |
|---|