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 | ₩7,494 | ₩7,514 | -1.57% | 1.7만 |
| 2026.10.06 | ₩7,675 | ₩7,761 | ₩7,675 | ₩7,692 | +0.23% | 2.8만 |
| 2026.10.05 | ₩7,715 | ₩7,715 | ₩7,621 | ₩7,661 | -0.69% | 1.1만 |
| 2026.10.02 | ₩7,795 | ₩7,821 | ₩7,648 | ₩7,676 | -1.52% | 1.9만 |
| 2026.10.01 | ₩7,862 | ₩7,888 | ₩7,795 | ₩7,833 | -0.36% | 1.1만 |
| 2026.09.30 | ₩7,888 | ₩7,888 | ₩7,821 |
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 | ₩7,817 | -0.24% | 1.9만 |
|---|
| 2026.09.28 | ₩7,955 | ₩7,955 | ₩7,821 | ₩7,888 | -0.84% | 1.3만 |
|---|
| 2026.09.25 | ₩7,875 | ₩7,875 | ₩7,824 | ₩7,848 | -0.34% | 1.2만 |
|---|
| 2026.09.24 | ₩7,928 | ₩7,955 | ₩7,875 | ₩7,948 | +0.25% | 1.1만 |
|---|
| 2026.09.23 | ₩7,928 | ₩7,942 | ₩7,888 | ₩7,928 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩7,862 | ₩7,875 | ₩7,848 | ₩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 | ₩7,781 | ₩7,808 | -0.34% | 3만 |
|---|
| 2026.09.17 | ₩7,875 | ₩7,995 | ₩7,875 | ₩7,938 | +0.80% | 4.5만 |
|---|
| 2026.09.16 | ₩7,848 | ₩7,868 | ₩7,728 | ₩7,800 | -0.61% | 1.3만 |
|---|
| 2026.09.15 | ₩7,848 | ₩7,902 | ₩7,821 | ₩7,843 | -0.07% | 2.6만 |
|---|
| 2026.09.14 | ₩7,755 | ₩7,902 | ₩7,741 | ₩7,795 | +0.52% | 3.6만 |
|---|
| 2026.09.11 | ₩7,902 | ₩7,942 | ₩7,821 | ₩7,821 | -1.01% | 1.5만 |
|---|
| 2026.09.10 | ₩8,044 | ₩8,075 | ₩7,982 | ₩7,995 | -0.61% | 8.3천 |
|---|
| 2026.09.09 | ₩8,142 | ₩8,155 | ₩8,087 | ₩8,088 | -0.66% | 1.2만 |
|---|
| 2026.09.08 | ₩8,168 | ₩8,235 | ₩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 | ₩8,168 | ₩8,062 | ₩8,115 | +0.66% | 3.3만 |
|---|
| 2026.09.02 | ₩8,155 | ₩8,155 | ₩8,048 | ₩8,062 | -1.15% | 2.1만 |
|---|
| 2026.09.01 | ₩8,142 | ₩8,142 | ₩8,075 | ₩8,128 | -0.16% | 1.1만 |
|---|
| 2026.08.31 | ₩8,235 | ₩8,315 | ₩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 | ₩8,475 | ₩8,542 | ₩8,382 | ₩8,516 | +0.47% | 3.9만 |
|---|
| 2026.08.26 | ₩8,596 | ₩8,596 | ₩8,435 | ₩8,435 | -1.86% | 2.3만 |
|---|
| 2026.08.25 | ₩8,569 | ₩8,616 | ₩8,542 | ₩8,582 | +0.16% | 8.6천 |
|---|
| 2026.08.24 | ₩8,689 | ₩8,689 | ₩8,542 | ₩8,542 | -1.69% | 2.6만 |
|---|
| 2026.08.21 | ₩8,596 | ₩8,774 | ₩8,596 | ₩8,757 | +1.88% | 1.3만 |
|---|
| 2026.08.20 | ₩8,782 | ₩8,796 | ₩8,690 | ₩8,702 | -0.91% | 3.6만 |
|---|
| 2026.08.19 | ₩8,849 | ₩8,903 | ₩8,769 | ₩8,796 | -0.60% | 1.7만 |
|---|
| 2026.08.18 | ₩8,943 | ₩8,971 | ₩8,871 | ₩8,913 | -0.33% | 6.9천 |
|---|
| 2026.08.17 | ₩8,996 | ₩9,049 | ₩8,969 | ₩9,035 | +0.43% | 1.7만 |
|---|
| 2026.08.14 | ₩8,969 | ₩9,023 | ₩8,956 | ₩9,016 | +0.52% | 1.2만 |
|---|
| 2026.08.13 | ₩9,076 | ₩9,129 | ₩9,049 | ₩9,101 | +0.28% | 2.2만 |
|---|
| 2026.08.12 | ₩8,996 | ₩9,063 | ₩8,983 | ₩9,052 | +0.62% | 9천 |
|---|
| 2026.08.11 | ₩8,903 | ₩9,009 | ₩8,903 | ₩8,997 | +1.06% | 1.3만 |
|---|
| 2026.08.10 | ₩8,969 | ₩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 | ₩9,049 | ₩9,076 | ₩9,036 | ₩9,076 | +0.29% | 4.6만 |
|---|
| 2026.08.05 | ₩9,049 | ₩9,049 | ₩9,009 | ₩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 | ₩9,009 | ₩8,903 | ₩9,009 | +0.75% | 2.2만 |
|---|
| 2026.07.29 | ₩9,036 | ₩9,043 | ₩8,869 | ₩8,869 | -1.85% | 1.8만 |
|---|
| 2026.07.28 | ₩8,969 | ₩9,069 | ₩8,916 | ₩9,029 | +0.67% | 1.7만 |
|---|
| 2026.07.27 | ₩9,143 | ₩9,150 | ₩9,063 | ₩9,140 | -0.03% | 2.7만 |
|---|
| 2026.07.24 | ₩9,223 | ₩9,223 | ₩8,969 | ₩9,063 | -1.74% | 4.5만 |
|---|
| 2026.07.23 | ₩9,343 | ₩9,370 | ₩9,276 | ₩9,310 | -0.36% | 6.3만 |
|---|
| 2026.07.22 | ₩9,410 | ₩9,456 | ₩9,356 | ₩9,358 | -0.55% | 3.3만 |
|---|
| 2026.07.21 | ₩9,410 | ₩9,443 | ₩9,396 | ₩9,423 | +0.14% | 3.4만 |
|---|
| 2026.07.20 | ₩9,490 | ₩9,530 | ₩9,383 | ₩9,390 | -1.05% | 2.6만 |
|---|
| 2026.07.17 | ₩9,436 | ₩9,529 | ₩9,416 | ₩9,436 | 0.00% | 2.9만 |
|---|
| 2026.07.16 | ₩9,730 | ₩9,770 | ₩9,623 | ₩9,690 | -0.41% | 7.2만 |
|---|
| 2026.07.15 | ₩9,850 | ₩9,850 | ₩9,743 | ₩9,770 | -0.81% | 2.5만 |
|---|
| 2026.07.14 | ₩9,837 | ₩9,864 | ₩9,797 | ₩9,824 | -0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩9,984 | ₩10,010 | ₩9,757 | ₩9,824 | -1.60% | 5.1만 |
|---|
| 2026.07.10 | ₩10,144 | ₩10,157 | ₩9,997 | ₩10,030 | -1.12% | 9.8만 |
|---|
| 2026.07.09 | ₩10,397 | ₩10,397 | ₩10,277 | ₩10,309 | -0.85% | 5.4만 |
|---|
| 2026.07.08 | ₩10,371 | ₩10,397 | ₩10,331 | ₩10,357 | -0.13% | 3.9만 |
|---|
| 2026.07.07 | ₩10,478 | ₩10,504 | ₩10,371 | ₩10,384 | -0.89% | 1.8만 |
|---|
| 2026.07.06 | ₩10,464 | ₩10,664 | ₩10,371 | ₩10,564 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩10,704 | ₩10,718 | ₩10,478 | ₩10,564 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩10,998 | ₩11,065 | ₩10,905 | ₩10,911 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩10,945 | ₩11,011 | ₩10,918 | ₩10,985 | +0.37% | 4.7만 |
|---|
| 2026.06.29 | ₩10,825 | ₩10,978 | ₩10,825 | ₩10,978 | +1.42% | 4.5만 |
|---|
| 2026.06.26 | ₩10,851 | ₩10,905 | ₩10,825 | ₩10,831 | -0.18% | 1.8만 |
|---|
| 2026.06.25 | ₩11,278 | ₩11,292 | ₩11,078 | ₩11,078 | -1.78% | 3.4만 |
|---|
| 2026.06.24 | ₩11,358 | ₩11,372 | ₩11,051 | ₩11,252 | -0.94% | 3.8만 |
|---|
| 2026.06.23 | ₩11,305 | ₩11,452 | ₩11,305 | ₩11,382 | +0.68% | 2.9만 |
|---|
| 2026.06.22 | ₩11,278 | ₩11,479 | ₩11,145 | ₩11,353 | +0.66% | 5.2만 |
|---|
| 2026.06.18 | ₩11,198 | ₩11,274 | ₩10,985 | ₩11,274 | +0.68% | 5.6만 |
|---|
| 2026.06.17 | ₩11,559 | ₩11,585 | ₩11,345 | ₩11,372 | -1.62% | 4.5만 |
|---|
| 2026.06.16 | ₩11,705 | ₩11,705 | ₩11,479 | ₩11,492 | -1.82% | 4.4만 |
|---|
| 2026.06.15 | ₩11,545 | ₩11,786 | ₩11,545 | ₩11,705 | +1.39% | 4.4만 |
|---|
| 2026.06.12 | ₩11,505 | ₩11,572 | ₩11,360 | ₩11,545 | +0.35% | 4.2만 |
|---|
| 2026.06.11 | ₩11,599 | ₩11,799 | ₩11,545 | ₩11,726 | +1.09% | 17만 |
|---|
| 2026.06.10 | ₩11,639 | ₩11,679 | ₩11,599 | ₩11,619 | -0.17% | 1.4만 |
|---|
| 2026.06.09 | ₩11,732 | ₩11,772 | ₩11,505 | ₩11,596 | -1.16% | 2.2만 |
|---|
| 2026.06.08 | ₩11,719 | ₩11,806 | ₩11,652 | ₩11,786 | +0.57% | 3.1만 |
|---|
| 2026.06.05 | ₩11,692 | ₩11,839 | ₩11,639 | ₩11,672 | -0.17% | 5.2만 |
|---|
| 2026.06.04 | ₩12,186 | ₩12,266 | ₩12,039 | ₩12,074 | -0.92% | 7.8만 |
|---|
| 2026.06.03 | ₩12,213 | ₩12,293 | ₩12,159 | ₩12,193 | -0.16% | 8.7만 |
|---|
| 2026.06.02 | ₩12,253 | ₩12,319 | ₩12,173 | ₩12,259 | +0.05% | 2.6만 |
|---|
| 2026.06.01 | ₩12,146 | ₩12,279 | ₩12,093 | ₩12,179 | +0.27% | 4.1만 |
|---|
| 2026.05.29 | ₩12,199 | ₩12,273 | ₩12,149 | ₩12,199 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩12,266 | ₩12,466 | ₩12,266 | ₩12,433 | +1.36% | 6.5만 |
|---|
| 2026.05.27 | ₩12,199 | ₩12,293 | ₩12,079 | ₩12,266 | +0.55% | 3.7만 |
|---|
| 2026.05.26 | ₩12,239 | ₩12,266 | ₩12,146 | ₩12,266 | +0.22% | 3.1만 |
|---|
| 2026.05.22 | ₩12,266 | ₩12,373 | ₩12,146 | ₩12,226 | -0.33% | 4만 |
|---|
| 2026.05.21 | ₩12,279 | ₩12,426 | ₩12,239 | ₩12,420 | +1.14% | 8.9만 |
|---|
| 2026.05.20 | ₩12,119 | ₩12,253 | ₩12,026 | ₩12,250 | +1.08% | 1.9만 |
|---|
| 2026.05.19 | ₩12,079 | ₩12,106 | ₩11,972 | ₩12,066 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩12,226 | ₩12,226 | ₩12,059 | ₩12,133 | -0.76% | 1.2만 |
|---|
| 2026.05.15 | ₩12,319 | ₩12,319 | ₩12,159 | ₩12,273 | -0.38% | 2.5만 |
|---|
| 2026.05.14 | ₩12,546 | ₩12,666 | ₩12,520 | ₩12,641 | +0.76% | 2.5만 |
|---|
| 2026.05.13 | ₩12,493 | ₩12,553 | ₩12,279 | ₩12,553 | +0.48% | 8천 |
|---|
| 2026.05.12 | ₩12,493 | ₩12,620 | ₩12,279 | ₩12,473 | -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 | ₩11,772 | ₩12,125 | +0.82% | 1.9만 |
|---|
| 2026.05.07 | ₩12,253 | ₩12,386 | ₩12,093 | ₩12,159 | -0.76% | 2.1만 |
|---|
| 2026.05.06 | ₩12,286 | ₩12,413 | ₩12,279 | ₩12,380 | +0.76% | 2.4만 |
|---|
| 2026.05.05 | ₩12,146 | ₩12,226 | ₩12,053 | ₩12,226 | +0.66% | 1.1만 |
|---|
| 2026.05.04 | ₩12,039 | ₩12,173 | ₩12,039 | ₩12,066 | +0.22% | 1.4만 |
|---|
| 2026.05.01 | ₩11,892 | ₩12,012 | ₩11,839 | ₩12,012 | +1.01% | 6.8천 |
|---|
| 2026.04.30 | ₩11,826 | ₩12,186 | ₩11,799 | ₩12,186 | +3.05% | 1.6만 |
|---|
| 2026.04.29 | ₩11,879 | ₩11,879 | ₩11,719 | ₩11,826 | -0.45% | 6.4천 |
|---|
| 2026.04.28 | ₩11,946 | ₩11,999 | ₩11,906 | ₩11,919 | -0.22% | 1.1만 |
|---|
| 2026.04.27 | ₩11,919 | ₩11,984 | ₩11,866 | ₩11,984 | +0.55% | 2.1만 |
|---|
| 2026.04.24 | ₩12,093 | ₩12,093 | ₩11,946 | ₩11,966 | -1.05% | 2.3만 |
|---|
| 2026.04.23 | ₩12,626 | ₩12,653 | ₩12,226 | ₩12,319 | -2.43% | 2.9만 |
|---|
| 2026.04.22 | ₩12,653 | ₩12,733 | ₩12,633 | ₩12,660 | +0.05% | 8.2천 |
|---|
| 2026.04.21 | ₩12,680 | ₩12,680 | ₩12,533 | ₩12,560 | -0.95% | 1.5만 |
|---|
| 2026.04.20 | ₩12,480 | ₩12,626 | ₩12,480 | ₩12,626 | +1.18% | 1.7만 |
|---|
| 2026.04.17 | ₩12,546 | ₩12,626 | ₩12,520 | ₩12,560 | +0.11% | 2.7만 |
|---|
| 2026.04.16 | ₩12,747 | ₩12,813 | ₩12,560 | ₩12,755 | +0.06% | 12.6만 |
|---|
| 2026.04.15 | ₩12,733 | ₩12,780 | ₩12,680 | ₩12,700 | -0.26% | 4.5만 |
|---|
| 2026.04.14 | ₩12,586 | ₩12,707 | ₩12,520 | ₩12,685 | +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 | ₩12,211 | +0.32% | 7.5천 |
|---|
| 2026.04.09 | ₩12,440 | ₩12,493 | ₩12,226 | ₩12,310 | -1.04% | 1.6만 |
|---|
| 2026.04.08 | ₩12,640 | ₩12,680 | ₩12,480 | ₩12,482 | -1.25% | 5.1천 |
|---|
| 2026.04.07 | ₩12,360 | ₩12,373 | ₩12,213 | ₩12,373 | +0.11% | 5.8천 |
|---|
| 2026.04.06 | ₩12,506 | ₩12,533 | ₩12,440 | ₩12,480 | -0.21% | 5.5천 |
|---|
| 2026.04.02 | ₩12,066 | ₩12,493 | ₩12,066 | ₩12,485 | +3.47% | 9.7천 |
|---|
| 2026.04.01 | ₩12,653 | ₩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 | ₩12,466 | ₩12,473 | ₩12,258 | ₩12,339 | -1.02% | 9.7천 |
|---|
| 2026.03.27 | ₩12,573 | ₩12,580 | ₩12,440 | ₩12,446 | -1.01% | 9.9천 |
|---|
| 2026.03.26 | ₩13,147 | ₩13,160 | ₩12,881 | ₩12,881 | -2.02% | 1.5만 |
|---|
| 2026.03.25 | ₩13,457 | ₩13,534 | ₩13,187 | ₩13,227 | -1.71% | 6.4천 |
|---|
| 2026.03.24 | ₩13,280 | ₩13,447 | ₩13,214 | ₩13,358 | +0.58% | 1.4만 |
|---|
| 2026.03.23 | ₩13,027 | ₩13,534 | ₩13,027 | ₩13,434 | +3.12% | 1.6만 |
|---|
| 2026.03.20 | ₩13,134 | ₩13,240 | ₩12,920 | ₩12,933 | -1.52% | 2만 |
|---|
| 2026.03.19 | ₩13,367 | ₩13,566 | ₩12,947 | ₩13,474 | +0.80% | 3.3만 |
|---|
| 2026.03.18 | ₩13,801 | ₩13,894 | ₩13,598 | ₩13,598 | -1.47% | 1.1만 |
|---|
| 2026.03.17 | ₩13,788 | ₩13,897 | ₩13,768 | ₩13,842 | +0.40% | 4.5만 |
|---|
| 2026.03.16 | ₩13,988 | ₩14,108 | ₩13,814 | ₩13,893 | -0.68% | 4만 |
|---|
| 2026.03.13 | ₩14,135 | ₩14,282 | ₩13,878 | ₩13,988 | -1.04% | 2.7만 |
|---|
| 2026.03.12 | ₩14,508 | ₩14,592 | ₩14,295 | ₩14,348 | -1.10% | 2.1만 |
|---|
| 2026.03.11 | ₩14,762 | ₩14,869 | ₩14,522 | ₩14,582 | -1.22% | 2.1만 |
|---|
| 2026.03.10 | ₩14,815 | ₩15,082 | ₩14,749 | ₩14,769 | -0.32% | 4.4만 |
|---|
| 2026.03.09 | ₩14,882 | ₩14,909 | ₩14,762 | ₩14,905 | +0.15% | 3.1만 |
|---|
| 2026.03.06 | ₩14,976 | ₩15,416 | ₩14,976 | ₩15,069 | +0.62% | 1.9만 |
|---|
| 2026.03.05 | ₩15,576 | ₩15,576 | ₩15,236 | ₩15,447 | -0.83% | 3.4만 |
|---|
| 2026.03.04 | ₩15,750 | ₩15,763 | ₩15,643 | ₩15,686 | -0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩15,603 | ₩15,816 | ₩15,483 | ₩15,663 | +0.38% | 2.4만 |
|---|
| 2026.03.02 | ₩15,656 | ₩15,776 | ₩15,630 | ₩15,770 | +0.72% | 2만 |
|---|
| 2026.02.27 | ₩15,776 | ₩15,843 | ₩15,683 | ₩15,843 | +0.42% | 3.5만 |
|---|
| 2026.02.26 | ₩16,430 | ₩16,430 | ₩16,190 | ₩16,274 | -0.95% | 9.7만 |
|---|
| 2026.02.25 | ₩15,176 | ₩15,810 | ₩15,162 | ₩15,792 | +4.06% | 1.9만 |
|---|
| 2026.02.24 | ₩14,949 | ₩15,122 | ₩14,815 | ₩15,081 | +0.88% | 1.4만 |
|---|
| 2026.02.23 | ₩14,976 | ₩15,109 | ₩14,815 | ₩14,911 | -0.43% | 2.5만 |
|---|
| 2026.02.20 | ₩15,536 | ₩15,772 | ₩15,136 | ₩15,243 | -1.89% | 2.5만 |
|---|
| 2026.02.19 | ₩16,043 | ₩16,190 | ₩15,890 | ₩16,111 | +0.42% | 3.2만 |
|---|
| 2026.02.18 | ₩15,977 | ₩16,324 | ₩15,763 | ₩16,090 | +0.71% | 2.5만 |
|---|
| 2026.02.17 | ₩16,350 | ₩16,350 | ₩15,643 | ₩15,957 | -2.41% | 3.4만 |
|---|
| 2026.02.13 | ₩15,910 | ₩16,430 | ₩15,643 | ₩16,340 | +2.70% | 2.4만 |
|---|
| 2026.02.12 | ₩16,711 | ₩16,711 | ₩16,163 | ₩16,174 | -3.21% | 7만 |
|---|
| 2026.02.11 | ₩17,605 | ₩17,605 | ₩16,697 | ₩16,792 | -4.62% | 5.8만 |
|---|
| 2026.02.10 | ₩17,605 | ₩17,979 | ₩17,431 | ₩17,518 | -0.49% | 4.5만 |
|---|
| 2026.02.09 | ₩17,431 | ₩17,638 | ₩17,378 | ₩17,556 | +0.71% | 3.1만 |
|---|
| 2026.02.06 | ₩17,191 | ₩17,792 | ₩17,191 | ₩17,580 | +2.26% | 4.7만 |
|---|
| 2026.02.05 | ₩17,965 | ₩18,432 | ₩17,618 | ₩17,638 | -1.82% | 4.1만 |
|---|
| 2026.02.04 | ₩18,993 | ₩18,993 | ₩18,179 | ₩18,466 | -2.78% | 5만 |
|---|
| 2026.02.03 | ₩19,153 | ₩19,153 | ₩18,699 | ₩18,937 | -1.13% | 5.6만 |
|---|
| 2026.02.02 | ₩19,567 | ₩19,594 | ₩18,873 | ₩19,006 | -2.86% | 5.4만 |
|---|
| 2026.01.30 | ₩20,141 | ₩20,141 | ₩19,233 | ₩19,447 | -3.45% | 6.2만 |
|---|
| 2026.01.29 | ₩21,302 | ₩21,380 | ₩20,481 | ₩20,711 | -2.78% | 8.3만 |
|---|
| 2026.01.28 | ₩21,663 | ₩21,836 | ₩21,356 | ₩21,426 | -1.09% | 6.9만 |
|---|
| 2026.01.27 | ₩21,356 | ₩21,749 | ₩21,061 | ₩21,524 | +0.79% | 5.6만 |
|---|
| 2026.01.26 | ₩22,370 | ₩22,904 | ₩21,049 | ₩21,089 | -5.73% | 11.2만 |
|---|
| 2026.01.23 | ₩22,704 | ₩22,944 | ₩21,916 | ₩22,062 | -2.83% | 9.1만 |
|---|
| 2026.01.22 | ₩23,371 | ₩23,678 | ₩23,091 | ₩23,452 | +0.35% | 10.6만 |
|---|
| 2026.01.21 | ₩24,279 | ₩24,319 | ₩22,557 | ₩23,175 | -4.55% | 8.8만 |
|---|
| 2026.01.20 | ₩22,890 | ₩24,559 | ₩22,210 | ₩23,912 | +4.46% | 7.9만 |
|---|
| 2026.01.16 | ₩22,690 | ₩23,878 | ₩22,517 | ₩23,578 | +3.91% | 3.6만 |
|---|
| 2026.01.15 | ₩24,212 | ₩24,332 | ₩23,318 | ₩23,342 | -3.59% | 10.5만 |
|---|
| 2026.01.14 | ₩23,625 | ₩24,158 | ₩23,004 | ₩24,108 | +2.05% | 3.3만 |
|---|
| 2026.01.13 | ₩23,905 | ₩24,025 | ₩23,251 | ₩23,585 | -1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩24,025 | ₩24,025 | ₩23,052 | ₩23,958 | -0.28% | 2만 |
|---|
| 2026.01.09 | ₩23,531 | ₩23,771 | ₩23,358 | ₩23,504 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩23,878 | ₩24,492 | ₩23,755 | ₩24,162 | +1.19% | 6.1만 |
|---|
| 2026.01.07 | ₩23,891 | ₩24,145 | ₩23,798 | ₩23,905 | +0.06% | 2.9만 |
|---|
| 2026.01.06 | ₩23,625 | ₩23,998 | ₩23,331 | ₩23,960 | +1.42% | 2.3만 |
|---|
| 2026.01.05 | ₩23,197 | ₩23,639 | ₩23,131 | ₩23,471 | +1.18% | 2.3만 |
|---|
| 2026.01.02 | ₩22,864 | ₩23,144 | ₩21,663 | ₩23,144 | +1.23% | 4만 |
|---|
| 2025.12.31 | ₩22,997 | ₩23,237 | ₩22,717 | ₩22,740 | -1.12% | 3.8만 |
|---|
| 2025.12.30 | ₩23,237 | ₩23,264 | ₩22,864 | ₩22,864 | -1.61% | 2.5만 |
|---|
| 2025.12.29 | ₩22,984 | ₩23,204 | ₩22,784 | ₩22,904 | -0.35% | 5.6만 |
|---|
| 2025.12.26 | ₩24,692 | ₩24,692 | ₩22,997 | ₩23,165 | -6.18% | 4.7만 |
|---|
| 2025.12.24 | ₩25,660 | ₩25,660 | ₩25,079 | ₩25,357 | -1.18% | 2.8만 |
|---|
| 2025.12.23 | ₩25,840 | ₩26,067 | ₩25,607 | ₩25,619 | -0.86% | 5.7만 |
|---|
| 2025.12.22 | ₩25,560 | ₩26,027 | ₩25,520 | ₩25,947 | +1.51% | 1.6만 |
|---|
| 2025.12.19 | ₩24,852 | ₩25,400 | ₩24,492 | ₩25,183 | +1.33% | 2만 |
|---|
| 2025.12.18 | ₩25,914 | ₩25,998 | ₩25,373 | ₩25,433 | -1.85% | 2.9만 |
|---|
| 2025.12.17 | ₩26,574 | ₩26,721 | ₩25,457 | ₩25,457 | -4.20% | 2.1만 |
|---|
| 2025.12.16 | ₩25,733 | ₩26,259 | ₩25,733 | ₩26,259 | +2.04% | 1.1만 |
|---|
| 2025.12.15 | ₩26,628 | ₩26,628 | ₩25,346 | ₩25,515 | -4.18% | 5.2만 |
|---|
| 2025.12.12 | ₩27,722 | ₩27,949 | ₩26,120 | ₩26,439 | -4.63% | 4.2만 |
|---|
| 2025.12.11 | ₩28,296 | ₩28,576 | ₩27,162 | ₩28,498 | +0.71% | 7.7만 |
|---|
| 2025.12.10 | ₩28,696 | ₩28,696 | ₩28,000 | ₩28,137 | -1.95% | 1.9만 |
|---|
| 2025.12.09 | ₩28,710 | ₩29,145 | ₩28,363 | ₩28,898 | +0.66% | 2.2만 |
|---|
| 2025.12.08 | ₩28,656 | ₩28,934 | ₩28,456 | ₩28,934 | +0.97% | 2만 |
|---|
| 2025.12.05 | ₩28,576 | ₩28,616 | ₩27,856 | ₩28,430 | -0.51% | 2.9만 |
|---|
| 2025.12.04 | ₩28,149 | ₩29,417 | ₩27,776 | ₩29,376 | +4.36% | 5.2만 |
|---|
| 2025.12.03 | ₩27,415 | ₩27,966 | ₩26,888 | ₩27,966 | +2.01% | 3.8만 |
|---|
| 2025.12.02 | ₩27,535 | ₩27,972 | ₩27,428 | ₩27,428 | -0.39% | 2.3만 |
|---|
| 2025.12.01 | ₩27,802 | ₩27,802 | ₩27,278 | ₩27,415 | -1.39% | 2.6만 |
|---|
| 2025.11.28 | ₩28,083 | ₩28,083 | ₩27,842 | ₩27,989 | -0.33% | 1.4만 |
|---|
| 2025.11.26 | ₩28,296 | ₩28,683 | ₩28,296 | ₩28,610 | +1.11% | 2.6만 |
|---|
| 2025.11.25 | ₩28,323 | ₩28,483 | ₩28,029 | ₩28,483 | +0.57% | 3.4만 |
|---|
| 2025.11.24 | ₩27,495 | ₩28,311 | ₩27,428 | ₩28,311 | +2.97% | 1.6만 |
|---|
| 2025.11.21 | ₩27,682 | ₩27,776 | ₩27,148 | ₩27,495 | -0.68% | 6.5만 |
|---|
| 2025.11.20 | ₩31,660 | ₩31,753 | ₩28,436 | ₩28,436 | -10.18% | 10.8만 |
|---|
| 2025.11.19 | ₩31,313 | ₩31,366 | ₩30,832 | ₩31,012 | -0.96% | 2.6만 |
|---|
| 2025.11.18 | ₩30,432 | ₩31,219 | ₩30,432 | ₩31,079 | +2.13% | 1.9만 |
|---|
| 2025.11.17 | ₩30,165 | ₩30,885 | ₩30,031 | ₩30,651 | +1.61% | 3.5만 |
|---|
| 2025.11.14 | ₩29,844 | ₩30,739 | ₩29,844 | ₩30,432 | +1.97% | 4만 |
|---|
| 2025.11.13 | ₩32,407 | ₩32,407 | ₩31,246 | ₩31,343 | -3.28% | 10.5만 |
|---|
| 2025.11.12 | ₩33,181 | ₩33,407 | ₩32,327 | ₩32,347 | -2.51% | 1.3만 |
|---|
| 2025.11.11 | ₩33,261 | ₩33,521 | ₩33,045 | ₩33,133 | -0.39% | 1.2만 |
|---|
| 2025.11.10 | ₩34,676 | ₩34,676 | ₩33,421 | ₩33,421 | -3.62% | 2.2만 |
|---|
| 2025.11.07 | ₩31,086 | ₩34,246 | ₩30,125 | ₩34,246 | +10.17% | 2.8만 |
|---|
| 2025.11.06 | ₩33,208 | ₩33,782 | ₩32,340 | ₩33,521 | +0.94% | 8.1만 |
|---|
| 2025.11.05 | ₩32,314 | ₩32,659 | ₩32,314 | ₩32,546 | +0.72% | 3.6천 |
|---|
| 2025.11.04 | ₩33,034 | ₩33,073 | ₩32,340 | ₩32,340 | -2.10% | 3.3천 |
|---|