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 | ₩7,250 | ₩7,287 | ₩7,250 | ₩7,271 | +0.29% | 1.1만 |
| 2026.10.08 | ₩7,503 | ₩7,503 | ₩7,343 | ₩7,378 | -1.67% | 4.2만 |
| 2026.10.07 | ₩7,637 | ₩7,637 | ₩7,497 | ₩7,517 | -1.57% | 1.7만 |
| 2026.10.06 | ₩7,677 | ₩7,764 | ₩7,677 | ₩7,694 | +0.23% | 2.8만 |
| 2026.10.05 | ₩7,717 | ₩7,717 | ₩7,623 | ₩7,664 | -0.69% | 1.1만 |
| 2026.10.02 | ₩7,797 | ₩7,824 | ₩7,650 | ₩7,678 | -1.52% | 1.9만 |
| 2026.10.01 | ₩7,864 | ₩7,890 | ₩7,797 | ₩7,836 | -0.36% | 1.1만 |
| 2026.09.30 | ₩7,890 | ₩7,890 | ₩7,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,830 |
| -0.76% |
| 9.9천 |
| 2026.09.29 | ₩7,838 | ₩7,864 | ₩7,770 | ₩7,820 | -0.24% | 1.9만 |
|---|
| 2026.09.28 | ₩7,957 | ₩7,957 | ₩7,824 | ₩7,890 | -0.84% | 1.3만 |
|---|
| 2026.09.25 | ₩7,877 | ₩7,877 | ₩7,826 | ₩7,850 | -0.34% | 1.2만 |
|---|
| 2026.09.24 | ₩7,931 | ₩7,957 | ₩7,877 | ₩7,951 | +0.25% | 1.1만 |
|---|
| 2026.09.23 | ₩7,931 | ₩7,944 | ₩7,890 | ₩7,931 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩7,864 | ₩7,877 | ₩7,850 | ₩7,864 | 0.00% | 1.2만 |
|---|
| 2026.09.21 | ₩7,877 | ₩7,877 | ₩7,837 | ₩7,837 | -0.51% | 2.3만 |
|---|
| 2026.09.18 | ₩7,837 | ₩7,837 | ₩7,784 | ₩7,810 | -0.34% | 3만 |
|---|
| 2026.09.17 | ₩7,877 | ₩7,997 | ₩7,877 | ₩7,940 | +0.80% | 4.5만 |
|---|
| 2026.09.16 | ₩7,850 | ₩7,870 | ₩7,730 | ₩7,802 | -0.61% | 1.3만 |
|---|
| 2026.09.15 | ₩7,850 | ₩7,904 | ₩7,824 | ₩7,845 | -0.07% | 2.6만 |
|---|
| 2026.09.14 | ₩7,757 | ₩7,904 | ₩7,744 | ₩7,797 | +0.52% | 3.6만 |
|---|
| 2026.09.11 | ₩7,904 | ₩7,944 | ₩7,824 | ₩7,824 | -1.01% | 1.5만 |
|---|
| 2026.09.10 | ₩8,047 | ₩8,077 | ₩7,984 | ₩7,997 | -0.61% | 8.3천 |
|---|
| 2026.09.09 | ₩8,144 | ₩8,158 | ₩8,089 | ₩8,091 | -0.66% | 1.2만 |
|---|
| 2026.09.08 | ₩8,171 | ₩8,238 | ₩8,144 | ₩8,224 | +0.65% | 2.9만 |
|---|
| 2026.09.04 | ₩8,196 | ₩8,196 | ₩8,037 | ₩8,104 | -1.12% | 1.6만 |
|---|
| 2026.09.03 | ₩8,064 | ₩8,171 | ₩8,064 | ₩8,117 | +0.66% | 3.3만 |
|---|
| 2026.09.02 | ₩8,158 | ₩8,158 | ₩8,051 | ₩8,064 | -1.15% | 2.1만 |
|---|
| 2026.09.01 | ₩8,144 | ₩8,144 | ₩8,077 | ₩8,131 | -0.16% | 1.1만 |
|---|
| 2026.08.31 | ₩8,238 | ₩8,318 | ₩8,224 | ₩8,264 | +0.32% | 2.4만 |
|---|
| 2026.08.28 | ₩8,411 | ₩8,411 | ₩8,224 | ₩8,251 | -1.90% | 2.7만 |
|---|
| 2026.08.27 | ₩8,478 | ₩8,545 | ₩8,384 | ₩8,518 | +0.47% | 3.9만 |
|---|
| 2026.08.26 | ₩8,598 | ₩8,598 | ₩8,438 | ₩8,438 | -1.86% | 2.3만 |
|---|
| 2026.08.25 | ₩8,571 | ₩8,618 | ₩8,545 | ₩8,585 | +0.16% | 8.6천 |
|---|
| 2026.08.24 | ₩8,692 | ₩8,692 | ₩8,545 | ₩8,545 | -1.69% | 2.6만 |
|---|
| 2026.08.21 | ₩8,598 | ₩8,777 | ₩8,598 | ₩8,760 | +1.88% | 1.3만 |
|---|
| 2026.08.20 | ₩8,785 | ₩8,798 | ₩8,693 | ₩8,705 | -0.91% | 3.6만 |
|---|
| 2026.08.19 | ₩8,852 | ₩8,905 | ₩8,772 | ₩8,798 | -0.60% | 1.7만 |
|---|
| 2026.08.18 | ₩8,945 | ₩8,973 | ₩8,873 | ₩8,916 | -0.33% | 6.9천 |
|---|
| 2026.08.17 | ₩8,999 | ₩9,052 | ₩8,972 | ₩9,037 | +0.43% | 1.7만 |
|---|
| 2026.08.14 | ₩8,972 | ₩9,025 | ₩8,959 | ₩9,019 | +0.52% | 1.2만 |
|---|
| 2026.08.13 | ₩9,079 | ₩9,132 | ₩9,052 | ₩9,104 | +0.28% | 2.2만 |
|---|
| 2026.08.12 | ₩8,999 | ₩9,065 | ₩8,985 | ₩9,055 | +0.62% | 9천 |
|---|
| 2026.08.11 | ₩8,905 | ₩9,012 | ₩8,905 | ₩9,000 | +1.06% | 1.3만 |
|---|
| 2026.08.10 | ₩8,972 | ₩8,999 | ₩8,959 | ₩8,971 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩8,945 | ₩9,025 | ₩8,945 | ₩9,025 | +0.90% | 3.2만 |
|---|
| 2026.08.06 | ₩9,052 | ₩9,079 | ₩9,039 | ₩9,079 | +0.29% | 4.6만 |
|---|
| 2026.08.05 | ₩9,052 | ₩9,052 | ₩9,012 | ₩9,025 | -0.29% | 2.8만 |
|---|
| 2026.08.04 | ₩9,025 | ₩9,065 | ₩9,011 | ₩9,045 | +0.22% | 1.9만 |
|---|
| 2026.08.03 | ₩8,878 | ₩9,039 | ₩8,878 | ₩8,999 | +1.35% | 3.5만 |
|---|
| 2026.07.31 | ₩8,919 | ₩8,943 | ₩8,905 | ₩8,931 | +0.13% | 1.7만 |
|---|
| 2026.07.30 | ₩8,945 | ₩9,012 | ₩8,905 | ₩9,012 | +0.75% | 2.2만 |
|---|
| 2026.07.29 | ₩9,039 | ₩9,045 | ₩8,872 | ₩8,872 | -1.85% | 1.8만 |
|---|
| 2026.07.28 | ₩8,972 | ₩9,072 | ₩8,919 | ₩9,032 | +0.67% | 1.7만 |
|---|
| 2026.07.27 | ₩9,146 | ₩9,152 | ₩9,065 | ₩9,143 | -0.03% | 2.7만 |
|---|
| 2026.07.24 | ₩9,226 | ₩9,226 | ₩8,972 | ₩9,065 | -1.74% | 4.5만 |
|---|
| 2026.07.23 | ₩9,346 | ₩9,372 | ₩9,279 | ₩9,312 | -0.36% | 6.3만 |
|---|
| 2026.07.22 | ₩9,413 | ₩9,459 | ₩9,359 | ₩9,360 | -0.55% | 3.3만 |
|---|
| 2026.07.21 | ₩9,413 | ₩9,446 | ₩9,399 | ₩9,426 | +0.14% | 3.4만 |
|---|
| 2026.07.20 | ₩9,493 | ₩9,533 | ₩9,386 | ₩9,392 | -1.05% | 2.6만 |
|---|
| 2026.07.17 | ₩9,439 | ₩9,531 | ₩9,419 | ₩9,439 | 0.00% | 2.9만 |
|---|
| 2026.07.16 | ₩9,733 | ₩9,773 | ₩9,626 | ₩9,693 | -0.41% | 7.2만 |
|---|
| 2026.07.15 | ₩9,853 | ₩9,853 | ₩9,746 | ₩9,773 | -0.81% | 2.5만 |
|---|
| 2026.07.14 | ₩9,840 | ₩9,866 | ₩9,800 | ₩9,826 | -0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩9,987 | ₩10,013 | ₩9,760 | ₩9,826 | -1.60% | 5.1만 |
|---|
| 2026.07.10 | ₩10,147 | ₩10,160 | ₩10,000 | ₩10,033 | -1.12% | 9.8만 |
|---|
| 2026.07.09 | ₩10,401 | ₩10,401 | ₩10,280 | ₩10,312 | -0.85% | 5.4만 |
|---|
| 2026.07.08 | ₩10,374 | ₩10,401 | ₩10,334 | ₩10,360 | -0.13% | 3.9만 |
|---|
| 2026.07.07 | ₩10,481 | ₩10,507 | ₩10,374 | ₩10,387 | -0.89% | 1.8만 |
|---|
| 2026.07.06 | ₩10,467 | ₩10,668 | ₩10,374 | ₩10,567 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩10,708 | ₩10,721 | ₩10,481 | ₩10,567 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩11,001 | ₩11,068 | ₩10,908 | ₩10,915 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩10,948 | ₩11,015 | ₩10,921 | ₩10,988 | +0.37% | 4.7만 |
|---|
| 2026.06.29 | ₩10,828 | ₩10,981 | ₩10,828 | ₩10,981 | +1.42% | 4.5만 |
|---|
| 2026.06.26 | ₩10,854 | ₩10,908 | ₩10,828 | ₩10,834 | -0.18% | 1.8만 |
|---|
| 2026.06.25 | ₩11,282 | ₩11,295 | ₩11,081 | ₩11,081 | -1.78% | 3.4만 |
|---|
| 2026.06.24 | ₩11,362 | ₩11,375 | ₩11,055 | ₩11,255 | -0.94% | 3.8만 |
|---|
| 2026.06.23 | ₩11,308 | ₩11,455 | ₩11,308 | ₩11,386 | +0.68% | 2.9만 |
|---|
| 2026.06.22 | ₩11,282 | ₩11,482 | ₩11,148 | ₩11,356 | +0.66% | 5.2만 |
|---|
| 2026.06.18 | ₩11,202 | ₩11,278 | ₩10,988 | ₩11,278 | +0.68% | 5.6만 |
|---|
| 2026.06.17 | ₩11,562 | ₩11,589 | ₩11,348 | ₩11,375 | -1.62% | 4.5만 |
|---|
| 2026.06.16 | ₩11,709 | ₩11,709 | ₩11,482 | ₩11,495 | -1.82% | 4.4만 |
|---|
| 2026.06.15 | ₩11,549 | ₩11,789 | ₩11,549 | ₩11,709 | +1.39% | 4.4만 |
|---|
| 2026.06.12 | ₩11,509 | ₩11,575 | ₩11,363 | ₩11,549 | +0.35% | 4.2만 |
|---|
| 2026.06.11 | ₩11,602 | ₩11,802 | ₩11,549 | ₩11,729 | +1.09% | 17만 |
|---|
| 2026.06.10 | ₩11,642 | ₩11,682 | ₩11,602 | ₩11,622 | -0.17% | 1.4만 |
|---|
| 2026.06.09 | ₩11,736 | ₩11,776 | ₩11,509 | ₩11,599 | -1.16% | 2.2만 |
|---|
| 2026.06.08 | ₩11,722 | ₩11,809 | ₩11,656 | ₩11,789 | +0.57% | 3.1만 |
|---|
| 2026.06.05 | ₩11,696 | ₩11,842 | ₩11,642 | ₩11,676 | -0.17% | 5.2만 |
|---|
| 2026.06.04 | ₩12,190 | ₩12,270 | ₩12,043 | ₩12,077 | -0.92% | 7.8만 |
|---|
| 2026.06.03 | ₩12,216 | ₩12,296 | ₩12,163 | ₩12,196 | -0.16% | 8.7만 |
|---|
| 2026.06.02 | ₩12,256 | ₩12,323 | ₩12,176 | ₩12,263 | +0.05% | 2.6만 |
|---|
| 2026.06.01 | ₩12,150 | ₩12,283 | ₩12,096 | ₩12,183 | +0.27% | 4.1만 |
|---|
| 2026.05.29 | ₩12,203 | ₩12,276 | ₩12,152 | ₩12,203 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩12,270 | ₩12,470 | ₩12,270 | ₩12,437 | +1.36% | 6.5만 |
|---|
| 2026.05.27 | ₩12,203 | ₩12,296 | ₩12,083 | ₩12,270 | +0.55% | 3.7만 |
|---|
| 2026.05.26 | ₩12,243 | ₩12,270 | ₩12,150 | ₩12,270 | +0.22% | 3.1만 |
|---|
| 2026.05.22 | ₩12,270 | ₩12,376 | ₩12,150 | ₩12,230 | -0.33% | 4만 |
|---|
| 2026.05.21 | ₩12,283 | ₩12,430 | ₩12,243 | ₩12,423 | +1.14% | 8.9만 |
|---|
| 2026.05.20 | ₩12,123 | ₩12,256 | ₩12,029 | ₩12,254 | +1.08% | 1.9만 |
|---|
| 2026.05.19 | ₩12,083 | ₩12,109 | ₩11,976 | ₩12,069 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩12,230 | ₩12,230 | ₩12,063 | ₩12,136 | -0.76% | 1.2만 |
|---|
| 2026.05.15 | ₩12,323 | ₩12,323 | ₩12,163 | ₩12,276 | -0.38% | 2.5만 |
|---|
| 2026.05.14 | ₩12,550 | ₩12,670 | ₩12,523 | ₩12,645 | +0.76% | 2.5만 |
|---|
| 2026.05.13 | ₩12,497 | ₩12,557 | ₩12,283 | ₩12,557 | +0.48% | 8천 |
|---|
| 2026.05.12 | ₩12,497 | ₩12,623 | ₩12,283 | ₩12,477 | -0.16% | 5.8만 |
|---|
| 2026.05.11 | ₩12,056 | ₩12,483 | ₩12,056 | ₩12,471 | +3.44% | 3.1만 |
|---|
| 2026.05.08 | ₩12,029 | ₩12,128 | ₩11,776 | ₩12,128 | +0.82% | 1.9만 |
|---|
| 2026.05.07 | ₩12,256 | ₩12,390 | ₩12,096 | ₩12,163 | -0.76% | 2.1만 |
|---|
| 2026.05.06 | ₩12,290 | ₩12,417 | ₩12,283 | ₩12,383 | +0.76% | 2.4만 |
|---|
| 2026.05.05 | ₩12,150 | ₩12,230 | ₩12,056 | ₩12,230 | +0.66% | 1.1만 |
|---|
| 2026.05.04 | ₩12,043 | ₩12,176 | ₩12,043 | ₩12,069 | +0.22% | 1.4만 |
|---|
| 2026.05.01 | ₩11,896 | ₩12,016 | ₩11,842 | ₩12,016 | +1.01% | 6.8천 |
|---|
| 2026.04.30 | ₩11,829 | ₩12,190 | ₩11,802 | ₩12,190 | +3.05% | 1.6만 |
|---|
| 2026.04.29 | ₩11,882 | ₩11,882 | ₩11,722 | ₩11,829 | -0.45% | 6.4천 |
|---|
| 2026.04.28 | ₩11,949 | ₩12,003 | ₩11,909 | ₩11,923 | -0.22% | 1.1만 |
|---|
| 2026.04.27 | ₩11,923 | ₩11,988 | ₩11,869 | ₩11,988 | +0.55% | 2.1만 |
|---|
| 2026.04.24 | ₩12,096 | ₩12,096 | ₩11,949 | ₩11,969 | -1.05% | 2.3만 |
|---|
| 2026.04.23 | ₩12,630 | ₩12,657 | ₩12,230 | ₩12,323 | -2.43% | 2.9만 |
|---|
| 2026.04.22 | ₩12,657 | ₩12,737 | ₩12,637 | ₩12,664 | +0.05% | 8.2천 |
|---|
| 2026.04.21 | ₩12,684 | ₩12,684 | ₩12,537 | ₩12,563 | -0.95% | 1.5만 |
|---|
| 2026.04.20 | ₩12,483 | ₩12,630 | ₩12,483 | ₩12,630 | +1.18% | 1.7만 |
|---|
| 2026.04.17 | ₩12,550 | ₩12,630 | ₩12,523 | ₩12,563 | +0.11% | 2.7만 |
|---|
| 2026.04.16 | ₩12,750 | ₩12,817 | ₩12,563 | ₩12,758 | +0.06% | 12.6만 |
|---|
| 2026.04.15 | ₩12,737 | ₩12,784 | ₩12,684 | ₩12,704 | -0.26% | 4.5만 |
|---|
| 2026.04.14 | ₩12,590 | ₩12,710 | ₩12,523 | ₩12,689 | +0.78% | 9천 |
|---|
| 2026.04.13 | ₩12,256 | ₩12,403 | ₩12,029 | ₩12,403 | +1.20% | 9.6천 |
|---|
| 2026.04.10 | ₩12,176 | ₩12,296 | ₩12,056 | ₩12,215 | +0.32% | 7.5천 |
|---|
| 2026.04.09 | ₩12,443 | ₩12,497 | ₩12,230 | ₩12,314 | -1.04% | 1.6만 |
|---|
| 2026.04.08 | ₩12,643 | ₩12,684 | ₩12,483 | ₩12,486 | -1.25% | 5.1천 |
|---|
| 2026.04.07 | ₩12,363 | ₩12,376 | ₩12,216 | ₩12,376 | +0.11% | 5.8천 |
|---|
| 2026.04.06 | ₩12,510 | ₩12,537 | ₩12,443 | ₩12,483 | -0.21% | 5.5천 |
|---|
| 2026.04.02 | ₩12,069 | ₩12,497 | ₩12,069 | ₩12,489 | +3.47% | 9.7천 |
|---|
| 2026.04.01 | ₩12,657 | ₩12,790 | ₩12,479 | ₩12,479 | -1.40% | 8.1천 |
|---|
| 2026.03.31 | ₩12,417 | ₩12,603 | ₩12,363 | ₩12,603 | +1.51% | 2.1만 |
|---|
| 2026.03.30 | ₩12,470 | ₩12,477 | ₩12,262 | ₩12,343 | -1.02% | 9.7천 |
|---|
| 2026.03.27 | ₩12,577 | ₩12,583 | ₩12,443 | ₩12,450 | -1.01% | 9.9천 |
|---|
| 2026.03.26 | ₩13,151 | ₩13,164 | ₩12,885 | ₩12,885 | -2.02% | 1.5만 |
|---|
| 2026.03.25 | ₩13,461 | ₩13,538 | ₩13,191 | ₩13,231 | -1.71% | 6.4천 |
|---|
| 2026.03.24 | ₩13,284 | ₩13,451 | ₩13,218 | ₩13,362 | +0.58% | 1.4만 |
|---|
| 2026.03.23 | ₩13,031 | ₩13,538 | ₩13,031 | ₩13,438 | +3.12% | 1.6만 |
|---|
| 2026.03.20 | ₩13,137 | ₩13,244 | ₩12,924 | ₩12,937 | -1.52% | 2만 |
|---|
| 2026.03.19 | ₩13,371 | ₩13,570 | ₩12,951 | ₩13,478 | +0.80% | 3.3만 |
|---|
| 2026.03.18 | ₩13,805 | ₩13,898 | ₩13,602 | ₩13,602 | -1.47% | 1.1만 |
|---|
| 2026.03.17 | ₩13,792 | ₩13,901 | ₩13,772 | ₩13,846 | +0.40% | 4.5만 |
|---|
| 2026.03.16 | ₩13,992 | ₩14,112 | ₩13,818 | ₩13,897 | -0.68% | 4만 |
|---|
| 2026.03.13 | ₩14,139 | ₩14,286 | ₩13,882 | ₩13,992 | -1.04% | 2.7만 |
|---|
| 2026.03.12 | ₩14,513 | ₩14,597 | ₩14,299 | ₩14,352 | -1.10% | 2.1만 |
|---|
| 2026.03.11 | ₩14,766 | ₩14,873 | ₩14,526 | ₩14,586 | -1.22% | 2.1만 |
|---|
| 2026.03.10 | ₩14,820 | ₩15,087 | ₩14,753 | ₩14,773 | -0.32% | 4.4만 |
|---|
| 2026.03.09 | ₩14,886 | ₩14,913 | ₩14,766 | ₩14,909 | +0.15% | 3.1만 |
|---|
| 2026.03.06 | ₩14,980 | ₩15,421 | ₩14,980 | ₩15,073 | +0.62% | 1.9만 |
|---|
| 2026.03.05 | ₩15,581 | ₩15,581 | ₩15,240 | ₩15,451 | -0.83% | 3.4만 |
|---|
| 2026.03.04 | ₩15,754 | ₩15,768 | ₩15,647 | ₩15,690 | -0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩15,607 | ₩15,821 | ₩15,487 | ₩15,668 | +0.38% | 2.4만 |
|---|
| 2026.03.02 | ₩15,661 | ₩15,781 | ₩15,634 | ₩15,774 | +0.72% | 2만 |
|---|
| 2026.02.27 | ₩15,781 | ₩15,848 | ₩15,688 | ₩15,848 | +0.42% | 3.5만 |
|---|
| 2026.02.26 | ₩16,435 | ₩16,435 | ₩16,195 | ₩16,279 | -0.95% | 9.7만 |
|---|
| 2026.02.25 | ₩15,180 | ₩15,814 | ₩15,167 | ₩15,797 | +4.06% | 1.9만 |
|---|
| 2026.02.24 | ₩14,953 | ₩15,127 | ₩14,820 | ₩15,085 | +0.88% | 1.4만 |
|---|
| 2026.02.23 | ₩14,980 | ₩15,113 | ₩14,820 | ₩14,916 | -0.43% | 2.5만 |
|---|
| 2026.02.20 | ₩15,541 | ₩15,777 | ₩15,140 | ₩15,247 | -1.89% | 2.5만 |
|---|
| 2026.02.19 | ₩16,048 | ₩16,195 | ₩15,894 | ₩16,116 | +0.42% | 3.2만 |
|---|
| 2026.02.18 | ₩15,981 | ₩16,328 | ₩15,768 | ₩16,095 | +0.71% | 2.5만 |
|---|
| 2026.02.17 | ₩16,355 | ₩16,355 | ₩15,647 | ₩15,961 | -2.41% | 3.4만 |
|---|
| 2026.02.13 | ₩15,915 | ₩16,435 | ₩15,647 | ₩16,344 | +2.70% | 2.4만 |
|---|
| 2026.02.12 | ₩16,716 | ₩16,716 | ₩16,168 | ₩16,179 | -3.21% | 7만 |
|---|
| 2026.02.11 | ₩17,610 | ₩17,610 | ₩16,702 | ₩16,797 | -4.62% | 5.8만 |
|---|
| 2026.02.10 | ₩17,610 | ₩17,984 | ₩17,437 | ₩17,523 | -0.49% | 4.5만 |
|---|
| 2026.02.09 | ₩17,437 | ₩17,643 | ₩17,383 | ₩17,561 | +0.71% | 3.1만 |
|---|
| 2026.02.06 | ₩17,196 | ₩17,797 | ₩17,196 | ₩17,585 | +2.26% | 4.7만 |
|---|
| 2026.02.05 | ₩17,971 | ₩18,438 | ₩17,623 | ₩17,643 | -1.82% | 4.1만 |
|---|
| 2026.02.04 | ₩18,999 | ₩18,999 | ₩18,184 | ₩18,471 | -2.78% | 5만 |
|---|
| 2026.02.03 | ₩19,159 | ₩19,159 | ₩18,705 | ₩18,943 | -1.13% | 5.6만 |
|---|
| 2026.02.02 | ₩19,573 | ₩19,599 | ₩18,878 | ₩19,012 | -2.86% | 5.4만 |
|---|
| 2026.01.30 | ₩20,147 | ₩20,147 | ₩19,239 | ₩19,453 | -3.45% | 6.2만 |
|---|
| 2026.01.29 | ₩21,308 | ₩21,386 | ₩20,487 | ₩20,717 | -2.78% | 8.3만 |
|---|
| 2026.01.28 | ₩21,669 | ₩21,842 | ₩21,362 | ₩21,433 | -1.09% | 6.9만 |
|---|
| 2026.01.27 | ₩21,362 | ₩21,756 | ₩21,067 | ₩21,530 | +0.79% | 5.6만 |
|---|
| 2026.01.26 | ₩22,376 | ₩22,910 | ₩21,055 | ₩21,095 | -5.73% | 11.2만 |
|---|
| 2026.01.23 | ₩22,710 | ₩22,951 | ₩21,923 | ₩22,068 | -2.83% | 9.1만 |
|---|
| 2026.01.22 | ₩23,378 | ₩23,685 | ₩23,097 | ₩23,459 | +0.35% | 10.6만 |
|---|
| 2026.01.21 | ₩24,286 | ₩24,326 | ₩22,563 | ₩23,182 | -4.55% | 8.8만 |
|---|
| 2026.01.20 | ₩22,897 | ₩24,566 | ₩22,216 | ₩23,918 | +4.46% | 7.9만 |
|---|
| 2026.01.16 | ₩22,697 | ₩23,885 | ₩22,523 | ₩23,585 | +3.91% | 3.6만 |
|---|
| 2026.01.15 | ₩24,219 | ₩24,339 | ₩23,324 | ₩23,348 | -3.59% | 10.5만 |
|---|
| 2026.01.14 | ₩23,631 | ₩24,165 | ₩23,011 | ₩24,115 | +2.05% | 3.3만 |
|---|
| 2026.01.13 | ₩23,912 | ₩24,032 | ₩23,258 | ₩23,591 | -1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩24,032 | ₩24,032 | ₩23,059 | ₩23,965 | -0.28% | 2만 |
|---|
| 2026.01.09 | ₩23,538 | ₩23,778 | ₩23,364 | ₩23,511 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩23,885 | ₩24,499 | ₩23,762 | ₩24,169 | +1.19% | 6.1만 |
|---|
| 2026.01.07 | ₩23,898 | ₩24,152 | ₩23,805 | ₩23,912 | +0.06% | 2.9만 |
|---|
| 2026.01.06 | ₩23,631 | ₩24,005 | ₩23,338 | ₩23,967 | +1.42% | 2.3만 |
|---|
| 2026.01.05 | ₩23,204 | ₩23,646 | ₩23,137 | ₩23,478 | +1.18% | 2.3만 |
|---|
| 2026.01.02 | ₩22,870 | ₩23,151 | ₩21,669 | ₩23,151 | +1.23% | 4만 |
|---|
| 2025.12.31 | ₩23,004 | ₩23,244 | ₩22,724 | ₩22,746 | -1.12% | 3.8만 |
|---|
| 2025.12.30 | ₩23,244 | ₩23,271 | ₩22,870 | ₩22,870 | -1.61% | 2.5만 |
|---|
| 2025.12.29 | ₩22,991 | ₩23,211 | ₩22,790 | ₩22,910 | -0.35% | 5.6만 |
|---|
| 2025.12.26 | ₩24,700 | ₩24,700 | ₩23,004 | ₩23,172 | -6.18% | 4.7만 |
|---|
| 2025.12.24 | ₩25,667 | ₩25,667 | ₩25,087 | ₩25,364 | -1.18% | 2.8만 |
|---|
| 2025.12.23 | ₩25,848 | ₩26,075 | ₩25,614 | ₩25,626 | -0.86% | 5.7만 |
|---|
| 2025.12.22 | ₩25,567 | ₩26,035 | ₩25,527 | ₩25,955 | +1.51% | 1.6만 |
|---|
| 2025.12.19 | ₩24,860 | ₩25,407 | ₩24,499 | ₩25,191 | +1.33% | 2만 |
|---|
| 2025.12.18 | ₩25,921 | ₩26,005 | ₩25,380 | ₩25,441 | -1.85% | 2.9만 |
|---|
| 2025.12.17 | ₩26,582 | ₩26,729 | ₩25,465 | ₩25,465 | -4.20% | 2.1만 |
|---|
| 2025.12.16 | ₩25,741 | ₩26,267 | ₩25,741 | ₩26,267 | +2.04% | 1.1만 |
|---|
| 2025.12.15 | ₩26,635 | ₩26,635 | ₩25,354 | ₩25,522 | -4.18% | 5.2만 |
|---|
| 2025.12.12 | ₩27,730 | ₩27,957 | ₩26,128 | ₩26,447 | -4.63% | 4.2만 |
|---|
| 2025.12.11 | ₩28,304 | ₩28,585 | ₩27,169 | ₩28,506 | +0.71% | 7.7만 |
|---|
| 2025.12.10 | ₩28,705 | ₩28,705 | ₩28,008 | ₩28,145 | -1.95% | 1.9만 |
|---|
| 2025.12.09 | ₩28,718 | ₩29,153 | ₩28,371 | ₩28,906 | +0.66% | 2.2만 |
|---|
| 2025.12.08 | ₩28,665 | ₩28,943 | ₩28,465 | ₩28,943 | +0.97% | 2만 |
|---|
| 2025.12.05 | ₩28,585 | ₩28,625 | ₩27,864 | ₩28,438 | -0.51% | 2.9만 |
|---|
| 2025.12.04 | ₩28,157 | ₩29,426 | ₩27,784 | ₩29,384 | +4.36% | 5.2만 |
|---|
| 2025.12.03 | ₩27,423 | ₩27,975 | ₩26,896 | ₩27,975 | +2.01% | 3.8만 |
|---|
| 2025.12.02 | ₩27,543 | ₩27,980 | ₩27,437 | ₩27,437 | -0.39% | 2.3만 |
|---|
| 2025.12.01 | ₩27,810 | ₩27,810 | ₩27,286 | ₩27,423 | -1.39% | 2.6만 |
|---|
| 2025.11.28 | ₩28,091 | ₩28,091 | ₩27,850 | ₩27,997 | -0.33% | 1.4만 |
|---|
| 2025.11.26 | ₩28,304 | ₩28,692 | ₩28,304 | ₩28,618 | +1.11% | 2.6만 |
|---|
| 2025.11.25 | ₩28,331 | ₩28,491 | ₩28,037 | ₩28,491 | +0.57% | 3.4만 |
|---|
| 2025.11.24 | ₩27,503 | ₩28,319 | ₩27,437 | ₩28,319 | +2.97% | 1.6만 |
|---|
| 2025.11.21 | ₩27,690 | ₩27,784 | ₩27,156 | ₩27,503 | -0.68% | 6.5만 |
|---|
| 2025.11.20 | ₩31,669 | ₩31,762 | ₩28,445 | ₩28,445 | -10.18% | 10.8만 |
|---|
| 2025.11.19 | ₩31,322 | ₩31,375 | ₩30,841 | ₩31,021 | -0.96% | 2.6만 |
|---|
| 2025.11.18 | ₩30,441 | ₩31,228 | ₩30,441 | ₩31,088 | +2.13% | 1.9만 |
|---|
| 2025.11.17 | ₩30,173 | ₩30,894 | ₩30,040 | ₩30,659 | +1.61% | 3.5만 |
|---|
| 2025.11.14 | ₩29,853 | ₩30,748 | ₩29,853 | ₩30,441 | +1.97% | 4만 |
|---|
| 2025.11.13 | ₩32,416 | ₩32,416 | ₩31,255 | ₩31,352 | -3.28% | 10.5만 |
|---|
| 2025.11.12 | ₩33,191 | ₩33,416 | ₩32,336 | ₩32,356 | -2.51% | 1.3만 |
|---|
| 2025.11.11 | ₩33,271 | ₩33,531 | ₩33,055 | ₩33,143 | -0.39% | 1.2만 |
|---|
| 2025.11.10 | ₩34,686 | ₩34,686 | ₩33,431 | ₩33,431 | -3.62% | 2.2만 |
|---|
| 2025.11.07 | ₩31,095 | ₩34,256 | ₩30,133 | ₩34,256 | +10.17% | 2.8만 |
|---|
| 2025.11.06 | ₩33,218 | ₩33,792 | ₩32,350 | ₩33,531 | +0.94% | 8.1만 |
|---|
| 2025.11.05 | ₩32,323 | ₩32,669 | ₩32,323 | ₩32,555 | +0.72% | 3.6천 |
|---|
| 2025.11.04 | ₩33,044 | ₩33,083 | ₩32,350 | ₩32,350 | -2.10% | 3.3천 |
|---|