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 | ₩7,286 | ₩7,248 | ₩7,270 | +0.29% | 1.1만 |
| 2026.10.08 | ₩7,502 | ₩7,502 | ₩7,342 | ₩7,376 | -1.67% | 4.2만 |
| 2026.10.07 | ₩7,635 | ₩7,635 | ₩7,495 | ₩7,515 | -1.57% | 1.7만 |
| 2026.10.06 | ₩7,676 | ₩7,762 | ₩7,676 | ₩7,693 | +0.23% | 2.8만 |
| 2026.10.05 | ₩7,716 | ₩7,716 | ₩7,622 | ₩7,662 | -0.69% | 1.1만 |
| 2026.10.02 | ₩7,796 | ₩7,822 | ₩7,649 | ₩7,677 | -1.52% | 1.9만 |
| 2026.10.01 | ₩7,862 | ₩7,889 | ₩7,796 | ₩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.
| ₩7,829 |
| -0.76% |
| 9.9천 |
| 2026.09.29 | ₩7,837 | ₩7,862 | ₩7,769 | ₩7,818 | -0.24% | 1.9만 |
|---|
| 2026.09.28 | ₩7,956 | ₩7,956 | ₩7,822 | ₩7,889 | -0.84% | 1.3만 |
|---|
| 2026.09.25 | ₩7,876 | ₩7,876 | ₩7,825 | ₩7,849 | -0.34% | 1.2만 |
|---|
| 2026.09.24 | ₩7,929 | ₩7,956 | ₩7,876 | ₩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 | ₩7,876 | ₩7,849 | ₩7,862 | 0.00% | 1.2만 |
|---|
| 2026.09.21 | ₩7,876 | ₩7,876 | ₩7,836 | ₩7,836 | -0.51% | 2.3만 |
|---|
| 2026.09.18 | ₩7,836 | ₩7,836 | ₩7,782 | ₩7,809 | -0.34% | 3만 |
|---|
| 2026.09.17 | ₩7,876 | ₩7,996 | ₩7,876 | ₩7,938 | +0.80% | 4.5만 |
|---|
| 2026.09.16 | ₩7,849 | ₩7,869 | ₩7,729 | ₩7,801 | -0.61% | 1.3만 |
|---|
| 2026.09.15 | ₩7,849 | ₩7,902 | ₩7,822 | ₩7,844 | -0.07% | 2.6만 |
|---|
| 2026.09.14 | ₩7,756 | ₩7,902 | ₩7,742 | ₩7,796 | +0.52% | 3.6만 |
|---|
| 2026.09.11 | ₩7,902 | ₩7,942 | ₩7,822 | ₩7,822 | -1.01% | 1.5만 |
|---|
| 2026.09.10 | ₩8,045 | ₩8,076 | ₩7,983 | ₩7,996 | -0.61% | 8.3천 |
|---|
| 2026.09.09 | ₩8,143 | ₩8,156 | ₩8,088 | ₩8,089 | -0.66% | 1.2만 |
|---|
| 2026.09.08 | ₩8,169 | ₩8,236 | ₩8,143 | ₩8,223 | +0.65% | 2.9만 |
|---|
| 2026.09.04 | ₩8,195 | ₩8,195 | ₩8,036 | ₩8,103 | -1.12% | 1.6만 |
|---|
| 2026.09.03 | ₩8,063 | ₩8,169 | ₩8,063 | ₩8,116 | +0.66% | 3.3만 |
|---|
| 2026.09.02 | ₩8,156 | ₩8,156 | ₩8,049 | ₩8,063 | -1.15% | 2.1만 |
|---|
| 2026.09.01 | ₩8,143 | ₩8,143 | ₩8,076 | ₩8,129 | -0.16% | 1.1만 |
|---|
| 2026.08.31 | ₩8,236 | ₩8,316 | ₩8,223 | ₩8,263 | +0.32% | 2.4만 |
|---|
| 2026.08.28 | ₩8,410 | ₩8,410 | ₩8,223 | ₩8,249 | -1.90% | 2.7만 |
|---|
| 2026.08.27 | ₩8,476 | ₩8,543 | ₩8,383 | ₩8,516 | +0.47% | 3.9만 |
|---|
| 2026.08.26 | ₩8,597 | ₩8,597 | ₩8,436 | ₩8,436 | -1.86% | 2.3만 |
|---|
| 2026.08.25 | ₩8,570 | ₩8,617 | ₩8,543 | ₩8,583 | +0.16% | 8.6천 |
|---|
| 2026.08.24 | ₩8,690 | ₩8,690 | ₩8,543 | ₩8,543 | -1.69% | 2.6만 |
|---|
| 2026.08.21 | ₩8,597 | ₩8,775 | ₩8,597 | ₩8,758 | +1.88% | 1.3만 |
|---|
| 2026.08.20 | ₩8,783 | ₩8,797 | ₩8,691 | ₩8,703 | -0.91% | 3.6만 |
|---|
| 2026.08.19 | ₩8,850 | ₩8,904 | ₩8,770 | ₩8,797 | -0.60% | 1.7만 |
|---|
| 2026.08.18 | ₩8,944 | ₩8,972 | ₩8,872 | ₩8,914 | -0.33% | 6.9천 |
|---|
| 2026.08.17 | ₩8,997 | ₩9,050 | ₩8,970 | ₩9,036 | +0.43% | 1.7만 |
|---|
| 2026.08.14 | ₩8,970 | ₩9,024 | ₩8,957 | ₩9,017 | +0.52% | 1.2만 |
|---|
| 2026.08.13 | ₩9,077 | ₩9,131 | ₩9,050 | ₩9,102 | +0.28% | 2.2만 |
|---|
| 2026.08.12 | ₩8,997 | ₩9,064 | ₩8,984 | ₩9,053 | +0.62% | 9천 |
|---|
| 2026.08.11 | ₩8,904 | ₩9,010 | ₩8,904 | ₩8,998 | +1.06% | 1.3만 |
|---|
| 2026.08.10 | ₩8,970 | ₩8,997 | ₩8,957 | ₩8,969 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩8,944 | ₩9,024 | ₩8,944 | ₩9,024 | +0.90% | 3.2만 |
|---|
| 2026.08.06 | ₩9,050 | ₩9,077 | ₩9,037 | ₩9,077 | +0.29% | 4.6만 |
|---|
| 2026.08.05 | ₩9,050 | ₩9,050 | ₩9,010 | ₩9,024 | -0.29% | 2.8만 |
|---|
| 2026.08.04 | ₩9,024 | ₩9,064 | ₩9,009 | ₩9,044 | +0.22% | 1.9만 |
|---|
| 2026.08.03 | ₩8,877 | ₩9,037 | ₩8,877 | ₩8,997 | +1.35% | 3.5만 |
|---|
| 2026.07.31 | ₩8,917 | ₩8,941 | ₩8,904 | ₩8,929 | +0.13% | 1.7만 |
|---|
| 2026.07.30 | ₩8,944 | ₩9,010 | ₩8,904 | ₩9,010 | +0.75% | 2.2만 |
|---|
| 2026.07.29 | ₩9,037 | ₩9,044 | ₩8,870 | ₩8,870 | -1.85% | 1.8만 |
|---|
| 2026.07.28 | ₩8,970 | ₩9,070 | ₩8,917 | ₩9,030 | +0.67% | 1.7만 |
|---|
| 2026.07.27 | ₩9,144 | ₩9,151 | ₩9,064 | ₩9,141 | -0.03% | 2.7만 |
|---|
| 2026.07.24 | ₩9,224 | ₩9,224 | ₩8,970 | ₩9,064 | -1.74% | 4.5만 |
|---|
| 2026.07.23 | ₩9,344 | ₩9,371 | ₩9,277 | ₩9,311 | -0.36% | 6.3만 |
|---|
| 2026.07.22 | ₩9,411 | ₩9,458 | ₩9,357 | ₩9,359 | -0.55% | 3.3만 |
|---|
| 2026.07.21 | ₩9,411 | ₩9,444 | ₩9,397 | ₩9,424 | +0.14% | 3.4만 |
|---|
| 2026.07.20 | ₩9,491 | ₩9,531 | ₩9,384 | ₩9,391 | -1.05% | 2.6만 |
|---|
| 2026.07.17 | ₩9,438 | ₩9,530 | ₩9,418 | ₩9,438 | 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 | ₩9,745 | ₩9,771 | -0.81% | 2.5만 |
|---|
| 2026.07.14 | ₩9,838 | ₩9,865 | ₩9,798 | ₩9,825 | -0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩9,985 | ₩10,012 | ₩9,758 | ₩9,825 | -1.60% | 5.1만 |
|---|
| 2026.07.10 | ₩10,145 | ₩10,158 | ₩9,998 | ₩10,032 | -1.12% | 9.8만 |
|---|
| 2026.07.09 | ₩10,399 | ₩10,399 | ₩10,278 | ₩10,311 | -0.85% | 5.4만 |
|---|
| 2026.07.08 | ₩10,372 | ₩10,399 | ₩10,332 | ₩10,359 | -0.13% | 3.9만 |
|---|
| 2026.07.07 | ₩10,479 | ₩10,505 | ₩10,372 | ₩10,385 | -0.89% | 1.8만 |
|---|
| 2026.07.06 | ₩10,465 | ₩10,666 | ₩10,372 | ₩10,565 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩10,706 | ₩10,719 | ₩10,479 | ₩10,565 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩10,999 | ₩11,066 | ₩10,906 | ₩10,913 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩10,946 | ₩11,013 | ₩10,919 | ₩10,986 | +0.37% | 4.7만 |
|---|
| 2026.06.29 | ₩10,826 | ₩10,979 | ₩10,826 | ₩10,979 | +1.42% | 4.5만 |
|---|
| 2026.06.26 | ₩10,852 | ₩10,906 | ₩10,826 | ₩10,832 | -0.18% | 1.8만 |
|---|
| 2026.06.25 | ₩11,280 | ₩11,293 | ₩11,079 | ₩11,079 | -1.78% | 3.4만 |
|---|
| 2026.06.24 | ₩11,360 | ₩11,373 | ₩11,053 | ₩11,253 | -0.94% | 3.8만 |
|---|
| 2026.06.23 | ₩11,306 | ₩11,453 | ₩11,306 | ₩11,384 | +0.68% | 2.9만 |
|---|
| 2026.06.22 | ₩11,280 | ₩11,480 | ₩11,146 | ₩11,354 | +0.66% | 5.2만 |
|---|
| 2026.06.18 | ₩11,200 | ₩11,276 | ₩10,986 | ₩11,276 | +0.68% | 5.6만 |
|---|
| 2026.06.17 | ₩11,560 | ₩11,587 | ₩11,346 | ₩11,373 | -1.62% | 4.5만 |
|---|
| 2026.06.16 | ₩11,707 | ₩11,707 | ₩11,480 | ₩11,493 | -1.82% | 4.4만 |
|---|
| 2026.06.15 | ₩11,547 | ₩11,787 | ₩11,547 | ₩11,707 | +1.39% | 4.4만 |
|---|
| 2026.06.12 | ₩11,507 | ₩11,573 | ₩11,361 | ₩11,547 | +0.35% | 4.2만 |
|---|
| 2026.06.11 | ₩11,600 | ₩11,800 | ₩11,547 | ₩11,727 | +1.09% | 17만 |
|---|
| 2026.06.10 | ₩11,640 | ₩11,680 | ₩11,600 | ₩11,620 | -0.17% | 1.4만 |
|---|
| 2026.06.09 | ₩11,734 | ₩11,774 | ₩11,507 | ₩11,597 | -1.16% | 2.2만 |
|---|
| 2026.06.08 | ₩11,720 | ₩11,807 | ₩11,653 | ₩11,787 | +0.57% | 3.1만 |
|---|
| 2026.06.05 | ₩11,693 | ₩11,840 | ₩11,640 | ₩11,673 | -0.17% | 5.2만 |
|---|
| 2026.06.04 | ₩12,187 | ₩12,267 | ₩12,041 | ₩12,075 | -0.92% | 7.8만 |
|---|
| 2026.06.03 | ₩12,214 | ₩12,294 | ₩12,161 | ₩12,194 | -0.16% | 8.7만 |
|---|
| 2026.06.02 | ₩12,254 | ₩12,321 | ₩12,174 | ₩12,261 | +0.05% | 2.6만 |
|---|
| 2026.06.01 | ₩12,147 | ₩12,281 | ₩12,094 | ₩12,181 | +0.27% | 4.1만 |
|---|
| 2026.05.29 | ₩12,201 | ₩12,274 | ₩12,150 | ₩12,201 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩12,267 | ₩12,468 | ₩12,267 | ₩12,434 | +1.36% | 6.5만 |
|---|
| 2026.05.27 | ₩12,201 | ₩12,294 | ₩12,081 | ₩12,267 | +0.55% | 3.7만 |
|---|
| 2026.05.26 | ₩12,241 | ₩12,267 | ₩12,147 | ₩12,267 | +0.22% | 3.1만 |
|---|
| 2026.05.22 | ₩12,267 | ₩12,374 | ₩12,147 | ₩12,227 | -0.33% | 4만 |
|---|
| 2026.05.21 | ₩12,281 | ₩12,428 | ₩12,241 | ₩12,421 | +1.14% | 8.9만 |
|---|
| 2026.05.20 | ₩12,121 | ₩12,254 | ₩12,027 | ₩12,251 | +1.08% | 1.9만 |
|---|
| 2026.05.19 | ₩12,081 | ₩12,107 | ₩11,974 | ₩12,067 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩12,227 | ₩12,227 | ₩12,061 | ₩12,134 | -0.76% | 1.2만 |
|---|
| 2026.05.15 | ₩12,321 | ₩12,321 | ₩12,161 | ₩12,274 | -0.38% | 2.5만 |
|---|
| 2026.05.14 | ₩12,548 | ₩12,668 | ₩12,521 | ₩12,643 | +0.76% | 2.5만 |
|---|
| 2026.05.13 | ₩12,494 | ₩12,554 | ₩12,281 | ₩12,554 | +0.48% | 8천 |
|---|
| 2026.05.12 | ₩12,494 | ₩12,621 | ₩12,281 | ₩12,474 | -0.16% | 5.8만 |
|---|
| 2026.05.11 | ₩12,054 | ₩12,481 | ₩12,054 | ₩12,469 | +3.44% | 3.1만 |
|---|
| 2026.05.08 | ₩12,027 | ₩12,126 | ₩11,774 | ₩12,126 | +0.82% | 1.9만 |
|---|
| 2026.05.07 | ₩12,254 | ₩12,388 | ₩12,094 | ₩12,161 | -0.76% | 2.1만 |
|---|
| 2026.05.06 | ₩12,287 | ₩12,414 | ₩12,281 | ₩12,381 | +0.76% | 2.4만 |
|---|
| 2026.05.05 | ₩12,147 | ₩12,227 | ₩12,054 | ₩12,227 | +0.66% | 1.1만 |
|---|
| 2026.05.04 | ₩12,041 | ₩12,174 | ₩12,041 | ₩12,067 | +0.22% | 1.4만 |
|---|
| 2026.05.01 | ₩11,894 | ₩12,014 | ₩11,840 | ₩12,014 | +1.01% | 6.8천 |
|---|
| 2026.04.30 | ₩11,827 | ₩12,187 | ₩11,800 | ₩12,187 | +3.05% | 1.6만 |
|---|
| 2026.04.29 | ₩11,880 | ₩11,880 | ₩11,720 | ₩11,827 | -0.45% | 6.4천 |
|---|
| 2026.04.28 | ₩11,947 | ₩12,000 | ₩11,907 | ₩11,920 | -0.22% | 1.1만 |
|---|
| 2026.04.27 | ₩11,920 | ₩11,986 | ₩11,867 | ₩11,986 | +0.55% | 2.1만 |
|---|
| 2026.04.24 | ₩12,094 | ₩12,094 | ₩11,947 | ₩11,967 | -1.05% | 2.3만 |
|---|
| 2026.04.23 | ₩12,628 | ₩12,655 | ₩12,227 | ₩12,321 | -2.43% | 2.9만 |
|---|
| 2026.04.22 | ₩12,655 | ₩12,735 | ₩12,635 | ₩12,661 | +0.05% | 8.2천 |
|---|
| 2026.04.21 | ₩12,681 | ₩12,681 | ₩12,534 | ₩12,561 | -0.95% | 1.5만 |
|---|
| 2026.04.20 | ₩12,481 | ₩12,628 | ₩12,481 | ₩12,628 | +1.18% | 1.7만 |
|---|
| 2026.04.17 | ₩12,548 | ₩12,628 | ₩12,521 | ₩12,561 | +0.11% | 2.7만 |
|---|
| 2026.04.16 | ₩12,748 | ₩12,815 | ₩12,561 | ₩12,756 | +0.06% | 12.6만 |
|---|
| 2026.04.15 | ₩12,735 | ₩12,781 | ₩12,681 | ₩12,701 | -0.26% | 4.5만 |
|---|
| 2026.04.14 | ₩12,588 | ₩12,708 | ₩12,521 | ₩12,687 | +0.78% | 9천 |
|---|
| 2026.04.13 | ₩12,254 | ₩12,401 | ₩12,027 | ₩12,401 | +1.20% | 9.6천 |
|---|
| 2026.04.10 | ₩12,174 | ₩12,294 | ₩12,054 | ₩12,213 | +0.32% | 7.5천 |
|---|
| 2026.04.09 | ₩12,441 | ₩12,494 | ₩12,227 | ₩12,312 | -1.04% | 1.6만 |
|---|
| 2026.04.08 | ₩12,641 | ₩12,681 | ₩12,481 | ₩12,484 | -1.25% | 5.1천 |
|---|
| 2026.04.07 | ₩12,361 | ₩12,374 | ₩12,214 | ₩12,374 | +0.11% | 5.8천 |
|---|
| 2026.04.06 | ₩12,508 | ₩12,534 | ₩12,441 | ₩12,481 | -0.21% | 5.5천 |
|---|
| 2026.04.02 | ₩12,067 | ₩12,494 | ₩12,067 | ₩12,486 | +3.47% | 9.7천 |
|---|
| 2026.04.01 | ₩12,655 | ₩12,788 | ₩12,477 | ₩12,477 | -1.40% | 8.1천 |
|---|
| 2026.03.31 | ₩12,414 | ₩12,601 | ₩12,361 | ₩12,601 | +1.51% | 2.1만 |
|---|
| 2026.03.30 | ₩12,468 | ₩12,474 | ₩12,259 | ₩12,341 | -1.02% | 9.7천 |
|---|
| 2026.03.27 | ₩12,574 | ₩12,581 | ₩12,441 | ₩12,448 | -1.01% | 9.9천 |
|---|
| 2026.03.26 | ₩13,148 | ₩13,162 | ₩12,883 | ₩12,883 | -2.02% | 1.5만 |
|---|
| 2026.03.25 | ₩13,458 | ₩13,536 | ₩13,189 | ₩13,229 | -1.71% | 6.4천 |
|---|
| 2026.03.24 | ₩13,282 | ₩13,449 | ₩13,215 | ₩13,359 | +0.58% | 1.4만 |
|---|
| 2026.03.23 | ₩13,028 | ₩13,536 | ₩13,028 | ₩13,435 | +3.12% | 1.6만 |
|---|
| 2026.03.20 | ₩13,135 | ₩13,242 | ₩12,922 | ₩12,935 | -1.52% | 2만 |
|---|
| 2026.03.19 | ₩13,369 | ₩13,568 | ₩12,948 | ₩13,476 | +0.80% | 3.3만 |
|---|
| 2026.03.18 | ₩13,803 | ₩13,896 | ₩13,600 | ₩13,600 | -1.47% | 1.1만 |
|---|
| 2026.03.17 | ₩13,789 | ₩13,899 | ₩13,769 | ₩13,844 | +0.40% | 4.5만 |
|---|
| 2026.03.16 | ₩13,989 | ₩14,110 | ₩13,816 | ₩13,895 | -0.68% | 4만 |
|---|
| 2026.03.13 | ₩14,136 | ₩14,283 | ₩13,880 | ₩13,989 | -1.04% | 2.7만 |
|---|
| 2026.03.12 | ₩14,510 | ₩14,594 | ₩14,296 | ₩14,350 | -1.10% | 2.1만 |
|---|
| 2026.03.11 | ₩14,764 | ₩14,870 | ₩14,523 | ₩14,583 | -1.22% | 2.1만 |
|---|
| 2026.03.10 | ₩14,817 | ₩15,084 | ₩14,750 | ₩14,770 | -0.32% | 4.4만 |
|---|
| 2026.03.09 | ₩14,884 | ₩14,910 | ₩14,764 | ₩14,906 | +0.15% | 3.1만 |
|---|
| 2026.03.06 | ₩14,977 | ₩15,418 | ₩14,977 | ₩15,071 | +0.62% | 1.9만 |
|---|
| 2026.03.05 | ₩15,578 | ₩15,578 | ₩15,238 | ₩15,448 | -0.83% | 3.4만 |
|---|
| 2026.03.04 | ₩15,751 | ₩15,765 | ₩15,645 | ₩15,687 | -0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩15,605 | ₩15,818 | ₩15,484 | ₩15,665 | +0.38% | 2.4만 |
|---|
| 2026.03.02 | ₩15,658 | ₩15,778 | ₩15,631 | ₩15,771 | +0.72% | 2만 |
|---|
| 2026.02.27 | ₩15,778 | ₩15,845 | ₩15,685 | ₩15,845 | +0.42% | 3.5만 |
|---|
| 2026.02.26 | ₩16,432 | ₩16,432 | ₩16,192 | ₩16,276 | -0.95% | 9.7만 |
|---|
| 2026.02.25 | ₩15,177 | ₩15,812 | ₩15,164 | ₩15,794 | +4.06% | 1.9만 |
|---|
| 2026.02.24 | ₩14,951 | ₩15,124 | ₩14,817 | ₩15,083 | +0.88% | 1.4만 |
|---|
| 2026.02.23 | ₩14,977 | ₩15,111 | ₩14,817 | ₩14,913 | -0.43% | 2.5만 |
|---|
| 2026.02.20 | ₩15,538 | ₩15,774 | ₩15,137 | ₩15,244 | -1.89% | 2.5만 |
|---|
| 2026.02.19 | ₩16,045 | ₩16,192 | ₩15,892 | ₩16,113 | +0.42% | 3.2만 |
|---|
| 2026.02.18 | ₩15,978 | ₩16,325 | ₩15,765 | ₩16,092 | +0.71% | 2.5만 |
|---|
| 2026.02.17 | ₩16,352 | ₩16,352 | ₩15,645 | ₩15,958 | -2.41% | 3.4만 |
|---|
| 2026.02.13 | ₩15,912 | ₩16,432 | ₩15,645 | ₩16,341 | +2.70% | 2.4만 |
|---|
| 2026.02.12 | ₩16,713 | ₩16,713 | ₩16,165 | ₩16,176 | -3.21% | 7만 |
|---|
| 2026.02.11 | ₩17,607 | ₩17,607 | ₩16,699 | ₩16,794 | -4.62% | 5.8만 |
|---|
| 2026.02.10 | ₩17,607 | ₩17,981 | ₩17,433 | ₩17,520 | -0.49% | 4.5만 |
|---|
| 2026.02.09 | ₩17,433 | ₩17,640 | ₩17,380 | ₩17,558 | +0.71% | 3.1만 |
|---|
| 2026.02.06 | ₩17,193 | ₩17,794 | ₩17,193 | ₩17,582 | +2.26% | 4.7만 |
|---|
| 2026.02.05 | ₩17,967 | ₩18,435 | ₩17,620 | ₩17,640 | -1.82% | 4.1만 |
|---|
| 2026.02.04 | ₩18,995 | ₩18,995 | ₩18,181 | ₩18,468 | -2.78% | 5만 |
|---|
| 2026.02.03 | ₩19,155 | ₩19,155 | ₩18,702 | ₩18,939 | -1.13% | 5.6만 |
|---|
| 2026.02.02 | ₩19,569 | ₩19,596 | ₩18,875 | ₩19,009 | -2.86% | 5.4만 |
|---|
| 2026.01.30 | ₩20,143 | ₩20,143 | ₩19,235 | ₩19,449 | -3.45% | 6.2만 |
|---|
| 2026.01.29 | ₩21,305 | ₩21,382 | ₩20,484 | ₩20,713 | -2.78% | 8.3만 |
|---|
| 2026.01.28 | ₩21,665 | ₩21,838 | ₩21,358 | ₩21,429 | -1.09% | 6.9만 |
|---|
| 2026.01.27 | ₩21,358 | ₩21,752 | ₩21,063 | ₩21,526 | +0.79% | 5.6만 |
|---|
| 2026.01.26 | ₩22,372 | ₩22,906 | ₩21,051 | ₩21,091 | -5.73% | 11.2만 |
|---|
| 2026.01.23 | ₩22,706 | ₩22,946 | ₩21,919 | ₩22,064 | -2.83% | 9.1만 |
|---|
| 2026.01.22 | ₩23,374 | ₩23,681 | ₩23,093 | ₩23,455 | +0.35% | 10.6만 |
|---|
| 2026.01.21 | ₩24,281 | ₩24,321 | ₩22,559 | ₩23,177 | -4.55% | 8.8만 |
|---|
| 2026.01.20 | ₩22,893 | ₩24,562 | ₩22,212 | ₩23,914 | +4.46% | 7.9만 |
|---|
| 2026.01.16 | ₩22,693 | ₩23,881 | ₩22,519 | ₩23,580 | +3.91% | 3.6만 |
|---|
| 2026.01.15 | ₩24,215 | ₩24,335 | ₩23,320 | ₩23,344 | -3.59% | 10.5만 |
|---|
| 2026.01.14 | ₩23,627 | ₩24,161 | ₩23,006 | ₩24,110 | +2.05% | 3.3만 |
|---|
| 2026.01.13 | ₩23,908 | ₩24,028 | ₩23,253 | ₩23,587 | -1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩24,028 | ₩24,028 | ₩23,055 | ₩23,961 | -0.28% | 2만 |
|---|
| 2026.01.09 | ₩23,534 | ₩23,774 | ₩23,360 | ₩23,507 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩23,881 | ₩24,495 | ₩23,758 | ₩24,165 | +1.19% | 6.1만 |
|---|
| 2026.01.07 | ₩23,894 | ₩24,148 | ₩23,801 | ₩23,908 | +0.06% | 2.9만 |
|---|
| 2026.01.06 | ₩23,627 | ₩24,001 | ₩23,334 | ₩23,962 | +1.42% | 2.3만 |
|---|
| 2026.01.05 | ₩23,200 | ₩23,642 | ₩23,133 | ₩23,474 | +1.18% | 2.3만 |
|---|
| 2026.01.02 | ₩22,866 | ₩23,147 | ₩21,665 | ₩23,147 | +1.23% | 4만 |
|---|
| 2025.12.31 | ₩23,000 | ₩23,240 | ₩22,719 | ₩22,742 | -1.12% | 3.8만 |
|---|
| 2025.12.30 | ₩23,240 | ₩23,267 | ₩22,866 | ₩22,866 | -1.61% | 2.5만 |
|---|
| 2025.12.29 | ₩22,986 | ₩23,207 | ₩22,786 | ₩22,906 | -0.35% | 5.6만 |
|---|
| 2025.12.26 | ₩24,695 | ₩24,695 | ₩23,000 | ₩23,168 | -6.18% | 4.7만 |
|---|
| 2025.12.24 | ₩25,663 | ₩25,663 | ₩25,082 | ₩25,360 | -1.18% | 2.8만 |
|---|
| 2025.12.23 | ₩25,843 | ₩26,070 | ₩25,609 | ₩25,621 | -0.86% | 5.7만 |
|---|
| 2025.12.22 | ₩25,563 | ₩26,030 | ₩25,523 | ₩25,950 | +1.51% | 1.6만 |
|---|
| 2025.12.19 | ₩24,855 | ₩25,403 | ₩24,495 | ₩25,186 | +1.33% | 2만 |
|---|
| 2025.12.18 | ₩25,917 | ₩26,001 | ₩25,376 | ₩25,436 | -1.85% | 2.9만 |
|---|
| 2025.12.17 | ₩26,577 | ₩26,724 | ₩25,460 | ₩25,460 | -4.20% | 2.1만 |
|---|
| 2025.12.16 | ₩25,736 | ₩26,262 | ₩25,736 | ₩26,262 | +2.04% | 1.1만 |
|---|
| 2025.12.15 | ₩26,631 | ₩26,631 | ₩25,349 | ₩25,517 | -4.18% | 5.2만 |
|---|
| 2025.12.12 | ₩27,725 | ₩27,952 | ₩26,123 | ₩26,442 | -4.63% | 4.2만 |
|---|
| 2025.12.11 | ₩28,299 | ₩28,580 | ₩27,165 | ₩28,501 | +0.71% | 7.7만 |
|---|
| 2025.12.10 | ₩28,700 | ₩28,700 | ₩28,003 | ₩28,140 | -1.95% | 1.9만 |
|---|
| 2025.12.09 | ₩28,713 | ₩29,148 | ₩28,366 | ₩28,901 | +0.66% | 2.2만 |
|---|
| 2025.12.08 | ₩28,660 | ₩28,937 | ₩28,459 | ₩28,937 | +0.97% | 2만 |
|---|
| 2025.12.05 | ₩28,580 | ₩28,620 | ₩27,859 | ₩28,433 | -0.51% | 2.9만 |
|---|
| 2025.12.04 | ₩28,152 | ₩29,421 | ₩27,779 | ₩29,379 | +4.36% | 5.2만 |
|---|
| 2025.12.03 | ₩27,418 | ₩27,970 | ₩26,891 | ₩27,970 | +2.01% | 3.8만 |
|---|
| 2025.12.02 | ₩27,538 | ₩27,975 | ₩27,432 | ₩27,432 | -0.39% | 2.3만 |
|---|
| 2025.12.01 | ₩27,805 | ₩27,805 | ₩27,281 | ₩27,418 | -1.39% | 2.6만 |
|---|
| 2025.11.28 | ₩28,086 | ₩28,086 | ₩27,845 | ₩27,992 | -0.33% | 1.4만 |
|---|
| 2025.11.26 | ₩28,299 | ₩28,686 | ₩28,299 | ₩28,613 | +1.11% | 2.6만 |
|---|
| 2025.11.25 | ₩28,326 | ₩28,486 | ₩28,032 | ₩28,486 | +0.57% | 3.4만 |
|---|
| 2025.11.24 | ₩27,498 | ₩28,314 | ₩27,432 | ₩28,314 | +2.97% | 1.6만 |
|---|
| 2025.11.21 | ₩27,685 | ₩27,779 | ₩27,151 | ₩27,498 | -0.68% | 6.5만 |
|---|
| 2025.11.20 | ₩31,663 | ₩31,757 | ₩28,439 | ₩28,439 | -10.18% | 10.8만 |
|---|
| 2025.11.19 | ₩31,316 | ₩31,369 | ₩30,835 | ₩31,016 | -0.96% | 2.6만 |
|---|
| 2025.11.18 | ₩30,435 | ₩31,223 | ₩30,435 | ₩31,082 | +2.13% | 1.9만 |
|---|
| 2025.11.17 | ₩30,168 | ₩30,889 | ₩30,035 | ₩30,654 | +1.61% | 3.5만 |
|---|
| 2025.11.14 | ₩29,848 | ₩30,742 | ₩29,848 | ₩30,435 | +1.97% | 4만 |
|---|
| 2025.11.13 | ₩32,411 | ₩32,411 | ₩31,249 | ₩31,347 | -3.28% | 10.5만 |
|---|
| 2025.11.12 | ₩33,185 | ₩33,410 | ₩32,331 | ₩32,351 | -2.51% | 1.3만 |
|---|
| 2025.11.11 | ₩33,265 | ₩33,525 | ₩33,049 | ₩33,137 | -0.39% | 1.2만 |
|---|
| 2025.11.10 | ₩34,680 | ₩34,680 | ₩33,425 | ₩33,425 | -3.62% | 2.2만 |
|---|
| 2025.11.07 | ₩31,089 | ₩34,250 | ₩30,128 | ₩34,250 | +10.17% | 2.8만 |
|---|
| 2025.11.06 | ₩33,212 | ₩33,786 | ₩32,344 | ₩33,525 | +0.94% | 8.1만 |
|---|
| 2025.11.05 | ₩32,317 | ₩32,663 | ₩32,317 | ₩32,549 | +0.72% | 3.6천 |
|---|
| 2025.11.04 | ₩33,038 | ₩33,077 | ₩32,344 | ₩32,344 | -2.10% | 3.3천 |
|---|