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 | ₩7,246 | ₩7,284 | ₩7,246 | ₩7,268 | +0.29% | 1.1만 |
| 2026.10.08 | ₩7,500 | ₩7,500 | ₩7,340 | ₩7,374 | -1.67% | 4.2만 |
| 2026.10.07 | ₩7,633 | ₩7,633 | ₩7,493 | ₩7,513 | -1.57% | 1.7만 |
| 2026.10.06 | ₩7,673 | ₩7,760 | ₩7,673 | ₩7,691 | +0.23% | 2.8만 |
| 2026.10.05 | ₩7,713 | ₩7,713 | ₩7,620 | ₩7,660 | -0.69% | 1.1만 |
| 2026.10.02 | ₩7,793 | ₩7,820 | ₩7,647 | ₩7,675 | -1.52% | 1.9만 |
| 2026.10.01 | ₩7,860 | ₩7,887 | ₩7,793 | ₩7,832 | -0.36% | 1.1만 |
| 2026.09.30 | ₩7,887 | ₩7,887 | ₩7,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,827 |
| -0.76% |
| 9.9천 |
| 2026.09.29 | ₩7,835 | ₩7,860 | ₩7,767 | ₩7,816 | -0.24% | 1.9만 |
|---|
| 2026.09.28 | ₩7,954 | ₩7,954 | ₩7,820 | ₩7,887 | -0.84% | 1.3만 |
|---|
| 2026.09.25 | ₩7,873 | ₩7,873 | ₩7,823 | ₩7,847 | -0.34% | 1.2만 |
|---|
| 2026.09.24 | ₩7,927 | ₩7,954 | ₩7,873 | ₩7,947 | +0.25% | 1.1만 |
|---|
| 2026.09.23 | ₩7,927 | ₩7,940 | ₩7,887 | ₩7,927 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩7,860 | ₩7,873 | ₩7,847 | ₩7,860 | 0.00% | 1.2만 |
|---|
| 2026.09.21 | ₩7,873 | ₩7,873 | ₩7,833 | ₩7,833 | -0.51% | 2.3만 |
|---|
| 2026.09.18 | ₩7,833 | ₩7,833 | ₩7,780 | ₩7,807 | -0.34% | 3만 |
|---|
| 2026.09.17 | ₩7,873 | ₩7,994 | ₩7,873 | ₩7,936 | +0.80% | 4.5만 |
|---|
| 2026.09.16 | ₩7,847 | ₩7,867 | ₩7,727 | ₩7,799 | -0.61% | 1.3만 |
|---|
| 2026.09.15 | ₩7,847 | ₩7,900 | ₩7,820 | ₩7,841 | -0.07% | 2.6만 |
|---|
| 2026.09.14 | ₩7,753 | ₩7,900 | ₩7,740 | ₩7,793 | +0.52% | 3.6만 |
|---|
| 2026.09.11 | ₩7,900 | ₩7,940 | ₩7,820 | ₩7,820 | -1.01% | 1.5만 |
|---|
| 2026.09.10 | ₩8,043 | ₩8,074 | ₩7,980 | ₩7,994 | -0.61% | 8.3천 |
|---|
| 2026.09.09 | ₩8,140 | ₩8,154 | ₩8,086 | ₩8,087 | -0.66% | 1.2만 |
|---|
| 2026.09.08 | ₩8,167 | ₩8,234 | ₩8,140 | ₩8,220 | +0.65% | 2.9만 |
|---|
| 2026.09.04 | ₩8,192 | ₩8,192 | ₩8,034 | ₩8,100 | -1.12% | 1.6만 |
|---|
| 2026.09.03 | ₩8,060 | ₩8,167 | ₩8,060 | ₩8,114 | +0.66% | 3.3만 |
|---|
| 2026.09.02 | ₩8,154 | ₩8,154 | ₩8,047 | ₩8,060 | -1.15% | 2.1만 |
|---|
| 2026.09.01 | ₩8,140 | ₩8,140 | ₩8,074 | ₩8,127 | -0.16% | 1.1만 |
|---|
| 2026.08.31 | ₩8,234 | ₩8,314 | ₩8,220 | ₩8,260 | +0.32% | 2.4만 |
|---|
| 2026.08.28 | ₩8,407 | ₩8,407 | ₩8,220 | ₩8,247 | -1.90% | 2.7만 |
|---|
| 2026.08.27 | ₩8,474 | ₩8,541 | ₩8,381 | ₩8,514 | +0.47% | 3.9만 |
|---|
| 2026.08.26 | ₩8,594 | ₩8,594 | ₩8,434 | ₩8,434 | -1.86% | 2.3만 |
|---|
| 2026.08.25 | ₩8,567 | ₩8,614 | ₩8,541 | ₩8,581 | +0.16% | 8.6천 |
|---|
| 2026.08.24 | ₩8,687 | ₩8,687 | ₩8,541 | ₩8,541 | -1.69% | 2.6만 |
|---|
| 2026.08.21 | ₩8,594 | ₩8,773 | ₩8,594 | ₩8,756 | +1.88% | 1.3만 |
|---|
| 2026.08.20 | ₩8,781 | ₩8,794 | ₩8,689 | ₩8,701 | -0.91% | 3.6만 |
|---|
| 2026.08.19 | ₩8,848 | ₩8,901 | ₩8,768 | ₩8,794 | -0.60% | 1.7만 |
|---|
| 2026.08.18 | ₩8,941 | ₩8,969 | ₩8,869 | ₩8,912 | -0.33% | 6.9천 |
|---|
| 2026.08.17 | ₩8,994 | ₩9,048 | ₩8,968 | ₩9,033 | +0.43% | 1.7만 |
|---|
| 2026.08.14 | ₩8,968 | ₩9,021 | ₩8,954 | ₩9,014 | +0.52% | 1.2만 |
|---|
| 2026.08.13 | ₩9,074 | ₩9,128 | ₩9,048 | ₩9,100 | +0.28% | 2.2만 |
|---|
| 2026.08.12 | ₩8,994 | ₩9,061 | ₩8,981 | ₩9,050 | +0.62% | 9천 |
|---|
| 2026.08.11 | ₩8,901 | ₩9,008 | ₩8,901 | ₩8,996 | +1.06% | 1.3만 |
|---|
| 2026.08.10 | ₩8,968 | ₩8,994 | ₩8,954 | ₩8,966 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩8,941 | ₩9,021 | ₩8,941 | ₩9,021 | +0.90% | 3.2만 |
|---|
| 2026.08.06 | ₩9,048 | ₩9,074 | ₩9,034 | ₩9,074 | +0.29% | 4.6만 |
|---|
| 2026.08.05 | ₩9,048 | ₩9,048 | ₩9,008 | ₩9,021 | -0.29% | 2.8만 |
|---|
| 2026.08.04 | ₩9,021 | ₩9,061 | ₩9,006 | ₩9,041 | +0.22% | 1.9만 |
|---|
| 2026.08.03 | ₩8,874 | ₩9,034 | ₩8,874 | ₩8,994 | +1.35% | 3.5만 |
|---|
| 2026.07.31 | ₩8,914 | ₩8,938 | ₩8,901 | ₩8,926 | +0.13% | 1.7만 |
|---|
| 2026.07.30 | ₩8,941 | ₩9,008 | ₩8,901 | ₩9,008 | +0.75% | 2.2만 |
|---|
| 2026.07.29 | ₩9,034 | ₩9,041 | ₩8,868 | ₩8,868 | -1.85% | 1.8만 |
|---|
| 2026.07.28 | ₩8,968 | ₩9,068 | ₩8,914 | ₩9,028 | +0.67% | 1.7만 |
|---|
| 2026.07.27 | ₩9,141 | ₩9,148 | ₩9,061 | ₩9,139 | -0.03% | 2.7만 |
|---|
| 2026.07.24 | ₩9,221 | ₩9,221 | ₩8,968 | ₩9,061 | -1.74% | 4.5만 |
|---|
| 2026.07.23 | ₩9,341 | ₩9,368 | ₩9,275 | ₩9,308 | -0.36% | 6.3만 |
|---|
| 2026.07.22 | ₩9,408 | ₩9,455 | ₩9,355 | ₩9,356 | -0.55% | 3.3만 |
|---|
| 2026.07.21 | ₩9,408 | ₩9,441 | ₩9,395 | ₩9,421 | +0.14% | 3.4만 |
|---|
| 2026.07.20 | ₩9,488 | ₩9,528 | ₩9,381 | ₩9,388 | -1.05% | 2.6만 |
|---|
| 2026.07.17 | ₩9,435 | ₩9,527 | ₩9,415 | ₩9,435 | 0.00% | 2.9만 |
|---|
| 2026.07.16 | ₩9,728 | ₩9,768 | ₩9,622 | ₩9,688 | -0.41% | 7.2만 |
|---|
| 2026.07.15 | ₩9,848 | ₩9,848 | ₩9,742 | ₩9,768 | -0.81% | 2.5만 |
|---|
| 2026.07.14 | ₩9,835 | ₩9,862 | ₩9,795 | ₩9,822 | -0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩9,982 | ₩10,009 | ₩9,755 | ₩9,822 | -1.60% | 5.1만 |
|---|
| 2026.07.10 | ₩10,142 | ₩10,155 | ₩9,995 | ₩10,029 | -1.12% | 9.8만 |
|---|
| 2026.07.09 | ₩10,396 | ₩10,396 | ₩10,275 | ₩10,308 | -0.85% | 5.4만 |
|---|
| 2026.07.08 | ₩10,369 | ₩10,396 | ₩10,329 | ₩10,356 | -0.13% | 3.9만 |
|---|
| 2026.07.07 | ₩10,476 | ₩10,502 | ₩10,369 | ₩10,382 | -0.89% | 1.8만 |
|---|
| 2026.07.06 | ₩10,462 | ₩10,662 | ₩10,369 | ₩10,562 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩10,703 | ₩10,716 | ₩10,476 | ₩10,562 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩10,996 | ₩11,063 | ₩10,903 | ₩10,909 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩10,943 | ₩11,009 | ₩10,916 | ₩10,983 | +0.37% | 4.7만 |
|---|
| 2026.06.29 | ₩10,823 | ₩10,976 | ₩10,823 | ₩10,976 | +1.42% | 4.5만 |
|---|
| 2026.06.26 | ₩10,849 | ₩10,903 | ₩10,823 | ₩10,829 | -0.18% | 1.8만 |
|---|
| 2026.06.25 | ₩11,276 | ₩11,290 | ₩11,076 | ₩11,076 | -1.78% | 3.4만 |
|---|
| 2026.06.24 | ₩11,356 | ₩11,370 | ₩11,049 | ₩11,250 | -0.94% | 3.8만 |
|---|
| 2026.06.23 | ₩11,303 | ₩11,450 | ₩11,303 | ₩11,380 | +0.68% | 2.9만 |
|---|
| 2026.06.22 | ₩11,276 | ₩11,477 | ₩11,143 | ₩11,351 | +0.66% | 5.2만 |
|---|
| 2026.06.18 | ₩11,196 | ₩11,272 | ₩10,983 | ₩11,272 | +0.68% | 5.6만 |
|---|
| 2026.06.17 | ₩11,557 | ₩11,583 | ₩11,343 | ₩11,370 | -1.62% | 4.5만 |
|---|
| 2026.06.16 | ₩11,703 | ₩11,703 | ₩11,477 | ₩11,490 | -1.82% | 4.4만 |
|---|
| 2026.06.15 | ₩11,543 | ₩11,783 | ₩11,543 | ₩11,703 | +1.39% | 4.4만 |
|---|
| 2026.06.12 | ₩11,503 | ₩11,570 | ₩11,358 | ₩11,543 | +0.35% | 4.2만 |
|---|
| 2026.06.11 | ₩11,597 | ₩11,797 | ₩11,543 | ₩11,723 | +1.09% | 17만 |
|---|
| 2026.06.10 | ₩11,637 | ₩11,677 | ₩11,597 | ₩11,617 | -0.17% | 1.4만 |
|---|
| 2026.06.09 | ₩11,730 | ₩11,770 | ₩11,503 | ₩11,594 | -1.16% | 2.2만 |
|---|
| 2026.06.08 | ₩11,717 | ₩11,803 | ₩11,650 | ₩11,783 | +0.57% | 3.1만 |
|---|
| 2026.06.05 | ₩11,690 | ₩11,837 | ₩11,637 | ₩11,670 | -0.17% | 5.2만 |
|---|
| 2026.06.04 | ₩12,184 | ₩12,264 | ₩12,037 | ₩12,072 | -0.92% | 7.8만 |
|---|
| 2026.06.03 | ₩12,210 | ₩12,291 | ₩12,157 | ₩12,190 | -0.16% | 8.7만 |
|---|
| 2026.06.02 | ₩12,251 | ₩12,317 | ₩12,170 | ₩12,257 | +0.05% | 2.6만 |
|---|
| 2026.06.01 | ₩12,144 | ₩12,277 | ₩12,090 | ₩12,177 | +0.27% | 4.1만 |
|---|
| 2026.05.29 | ₩12,197 | ₩12,271 | ₩12,146 | ₩12,197 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩12,264 | ₩12,464 | ₩12,264 | ₩12,431 | +1.36% | 6.5만 |
|---|
| 2026.05.27 | ₩12,197 | ₩12,291 | ₩12,077 | ₩12,264 | +0.55% | 3.7만 |
|---|
| 2026.05.26 | ₩12,237 | ₩12,264 | ₩12,144 | ₩12,264 | +0.22% | 3.1만 |
|---|
| 2026.05.22 | ₩12,264 | ₩12,371 | ₩12,144 | ₩12,224 | -0.33% | 4만 |
|---|
| 2026.05.21 | ₩12,277 | ₩12,424 | ₩12,237 | ₩12,417 | +1.14% | 8.9만 |
|---|
| 2026.05.20 | ₩12,117 | ₩12,251 | ₩12,024 | ₩12,248 | +1.08% | 1.9만 |
|---|
| 2026.05.19 | ₩12,077 | ₩12,104 | ₩11,970 | ₩12,064 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩12,224 | ₩12,224 | ₩12,057 | ₩12,130 | -0.76% | 1.2만 |
|---|
| 2026.05.15 | ₩12,317 | ₩12,317 | ₩12,157 | ₩12,271 | -0.38% | 2.5만 |
|---|
| 2026.05.14 | ₩12,544 | ₩12,664 | ₩12,517 | ₩12,639 | +0.76% | 2.5만 |
|---|
| 2026.05.13 | ₩12,491 | ₩12,551 | ₩12,277 | ₩12,551 | +0.48% | 8천 |
|---|
| 2026.05.12 | ₩12,491 | ₩12,618 | ₩12,277 | ₩12,471 | -0.16% | 5.8만 |
|---|
| 2026.05.11 | ₩12,050 | ₩12,477 | ₩12,050 | ₩12,465 | +3.44% | 3.1만 |
|---|
| 2026.05.08 | ₩12,024 | ₩12,122 | ₩11,770 | ₩12,122 | +0.82% | 1.9만 |
|---|
| 2026.05.07 | ₩12,251 | ₩12,384 | ₩12,090 | ₩12,157 | -0.76% | 2.1만 |
|---|
| 2026.05.06 | ₩12,284 | ₩12,411 | ₩12,277 | ₩12,377 | +0.76% | 2.4만 |
|---|
| 2026.05.05 | ₩12,144 | ₩12,224 | ₩12,050 | ₩12,224 | +0.66% | 1.1만 |
|---|
| 2026.05.04 | ₩12,037 | ₩12,170 | ₩12,037 | ₩12,064 | +0.22% | 1.4만 |
|---|
| 2026.05.01 | ₩11,890 | ₩12,010 | ₩11,837 | ₩12,010 | +1.01% | 6.8천 |
|---|
| 2026.04.30 | ₩11,823 | ₩12,184 | ₩11,797 | ₩12,184 | +3.05% | 1.6만 |
|---|
| 2026.04.29 | ₩11,877 | ₩11,877 | ₩11,717 | ₩11,823 | -0.45% | 6.4천 |
|---|
| 2026.04.28 | ₩11,944 | ₩11,997 | ₩11,904 | ₩11,917 | -0.22% | 1.1만 |
|---|
| 2026.04.27 | ₩11,917 | ₩11,982 | ₩11,864 | ₩11,982 | +0.55% | 2.1만 |
|---|
| 2026.04.24 | ₩12,090 | ₩12,090 | ₩11,944 | ₩11,964 | -1.05% | 2.3만 |
|---|
| 2026.04.23 | ₩12,624 | ₩12,651 | ₩12,224 | ₩12,317 | -2.43% | 2.9만 |
|---|
| 2026.04.22 | ₩12,651 | ₩12,731 | ₩12,631 | ₩12,658 | +0.05% | 8.2천 |
|---|
| 2026.04.21 | ₩12,678 | ₩12,678 | ₩12,531 | ₩12,557 | -0.95% | 1.5만 |
|---|
| 2026.04.20 | ₩12,477 | ₩12,624 | ₩12,477 | ₩12,624 | +1.18% | 1.7만 |
|---|
| 2026.04.17 | ₩12,544 | ₩12,624 | ₩12,517 | ₩12,557 | +0.11% | 2.7만 |
|---|
| 2026.04.16 | ₩12,744 | ₩12,811 | ₩12,557 | ₩12,752 | +0.06% | 12.6만 |
|---|
| 2026.04.15 | ₩12,731 | ₩12,778 | ₩12,678 | ₩12,698 | -0.26% | 4.5만 |
|---|
| 2026.04.14 | ₩12,584 | ₩12,704 | ₩12,517 | ₩12,683 | +0.78% | 9천 |
|---|
| 2026.04.13 | ₩12,251 | ₩12,397 | ₩12,024 | ₩12,397 | +1.20% | 9.6천 |
|---|
| 2026.04.10 | ₩12,170 | ₩12,291 | ₩12,050 | ₩12,209 | +0.32% | 7.5천 |
|---|
| 2026.04.09 | ₩12,437 | ₩12,491 | ₩12,224 | ₩12,308 | -1.04% | 1.6만 |
|---|
| 2026.04.08 | ₩12,638 | ₩12,678 | ₩12,477 | ₩12,480 | -1.25% | 5.1천 |
|---|
| 2026.04.07 | ₩12,357 | ₩12,371 | ₩12,210 | ₩12,371 | +0.11% | 5.8천 |
|---|
| 2026.04.06 | ₩12,504 | ₩12,531 | ₩12,437 | ₩12,477 | -0.21% | 5.5천 |
|---|
| 2026.04.02 | ₩12,064 | ₩12,491 | ₩12,064 | ₩12,483 | +3.47% | 9.7천 |
|---|
| 2026.04.01 | ₩12,651 | ₩12,784 | ₩12,473 | ₩12,473 | -1.40% | 8.1천 |
|---|
| 2026.03.31 | ₩12,411 | ₩12,597 | ₩12,357 | ₩12,597 | +1.51% | 2.1만 |
|---|
| 2026.03.30 | ₩12,464 | ₩12,471 | ₩12,256 | ₩12,337 | -1.02% | 9.7천 |
|---|
| 2026.03.27 | ₩12,571 | ₩12,577 | ₩12,437 | ₩12,444 | -1.01% | 9.9천 |
|---|
| 2026.03.26 | ₩13,145 | ₩13,158 | ₩12,879 | ₩12,879 | -2.02% | 1.5만 |
|---|
| 2026.03.25 | ₩13,454 | ₩13,532 | ₩13,185 | ₩13,225 | -1.71% | 6.4천 |
|---|
| 2026.03.24 | ₩13,278 | ₩13,445 | ₩13,211 | ₩13,355 | +0.58% | 1.4만 |
|---|
| 2026.03.23 | ₩13,025 | ₩13,532 | ₩13,025 | ₩13,432 | +3.12% | 1.6만 |
|---|
| 2026.03.20 | ₩13,131 | ₩13,238 | ₩12,918 | ₩12,931 | -1.52% | 2만 |
|---|
| 2026.03.19 | ₩13,365 | ₩13,564 | ₩12,944 | ₩13,472 | +0.80% | 3.3만 |
|---|
| 2026.03.18 | ₩13,799 | ₩13,892 | ₩13,596 | ₩13,596 | -1.47% | 1.1만 |
|---|
| 2026.03.17 | ₩13,785 | ₩13,895 | ₩13,765 | ₩13,840 | +0.40% | 4.5만 |
|---|
| 2026.03.16 | ₩13,985 | ₩14,105 | ₩13,812 | ₩13,891 | -0.68% | 4만 |
|---|
| 2026.03.13 | ₩14,132 | ₩14,279 | ₩13,876 | ₩13,985 | -1.04% | 2.7만 |
|---|
| 2026.03.12 | ₩14,506 | ₩14,590 | ₩14,292 | ₩14,346 | -1.10% | 2.1만 |
|---|
| 2026.03.11 | ₩14,759 | ₩14,866 | ₩14,519 | ₩14,579 | -1.22% | 2.1만 |
|---|
| 2026.03.10 | ₩14,813 | ₩15,080 | ₩14,746 | ₩14,766 | -0.32% | 4.4만 |
|---|
| 2026.03.09 | ₩14,879 | ₩14,906 | ₩14,759 | ₩14,902 | +0.15% | 3.1만 |
|---|
| 2026.03.06 | ₩14,973 | ₩15,413 | ₩14,973 | ₩15,066 | +0.62% | 1.9만 |
|---|
| 2026.03.05 | ₩15,573 | ₩15,573 | ₩15,233 | ₩15,444 | -0.83% | 3.4만 |
|---|
| 2026.03.04 | ₩15,747 | ₩15,760 | ₩15,640 | ₩15,683 | -0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩15,600 | ₩15,814 | ₩15,480 | ₩15,660 | +0.38% | 2.4만 |
|---|
| 2026.03.02 | ₩15,653 | ₩15,774 | ₩15,627 | ₩15,767 | +0.72% | 2만 |
|---|
| 2026.02.27 | ₩15,774 | ₩15,840 | ₩15,680 | ₩15,840 | +0.42% | 3.5만 |
|---|
| 2026.02.26 | ₩16,427 | ₩16,427 | ₩16,187 | ₩16,271 | -0.95% | 9.7만 |
|---|
| 2026.02.25 | ₩15,173 | ₩15,807 | ₩15,160 | ₩15,790 | +4.06% | 1.9만 |
|---|
| 2026.02.24 | ₩14,946 | ₩15,120 | ₩14,813 | ₩15,078 | +0.88% | 1.4만 |
|---|
| 2026.02.23 | ₩14,973 | ₩15,106 | ₩14,813 | ₩14,909 | -0.43% | 2.5만 |
|---|
| 2026.02.20 | ₩15,533 | ₩15,770 | ₩15,133 | ₩15,240 | -1.89% | 2.5만 |
|---|
| 2026.02.19 | ₩16,040 | ₩16,187 | ₩15,887 | ₩16,109 | +0.42% | 3.2만 |
|---|
| 2026.02.18 | ₩15,974 | ₩16,321 | ₩15,760 | ₩16,087 | +0.71% | 2.5만 |
|---|
| 2026.02.17 | ₩16,347 | ₩16,347 | ₩15,640 | ₩15,954 | -2.41% | 3.4만 |
|---|
| 2026.02.13 | ₩15,907 | ₩16,427 | ₩15,640 | ₩16,337 | +2.70% | 2.4만 |
|---|
| 2026.02.12 | ₩16,708 | ₩16,708 | ₩16,161 | ₩16,171 | -3.21% | 7만 |
|---|
| 2026.02.11 | ₩17,602 | ₩17,602 | ₩16,694 | ₩16,789 | -4.62% | 5.8만 |
|---|
| 2026.02.10 | ₩17,602 | ₩17,975 | ₩17,428 | ₩17,515 | -0.49% | 4.5만 |
|---|
| 2026.02.09 | ₩17,428 | ₩17,635 | ₩17,375 | ₩17,552 | +0.71% | 3.1만 |
|---|
| 2026.02.06 | ₩17,188 | ₩17,789 | ₩17,188 | ₩17,576 | +2.26% | 4.7만 |
|---|
| 2026.02.05 | ₩17,962 | ₩18,429 | ₩17,615 | ₩17,635 | -1.82% | 4.1만 |
|---|
| 2026.02.04 | ₩18,990 | ₩18,990 | ₩18,176 | ₩18,463 | -2.78% | 5만 |
|---|
| 2026.02.03 | ₩19,150 | ₩19,150 | ₩18,696 | ₩18,934 | -1.13% | 5.6만 |
|---|
| 2026.02.02 | ₩19,563 | ₩19,590 | ₩18,870 | ₩19,003 | -2.86% | 5.4만 |
|---|
| 2026.01.30 | ₩20,137 | ₩20,137 | ₩19,230 | ₩19,443 | -3.45% | 6.2만 |
|---|
| 2026.01.29 | ₩21,298 | ₩21,376 | ₩20,478 | ₩20,707 | -2.78% | 8.3만 |
|---|
| 2026.01.28 | ₩21,659 | ₩21,832 | ₩21,352 | ₩21,422 | -1.09% | 6.9만 |
|---|
| 2026.01.27 | ₩21,352 | ₩21,745 | ₩21,057 | ₩21,520 | +0.79% | 5.6만 |
|---|
| 2026.01.26 | ₩22,366 | ₩22,900 | ₩21,045 | ₩21,085 | -5.73% | 11.2만 |
|---|
| 2026.01.23 | ₩22,700 | ₩22,940 | ₩21,912 | ₩22,058 | -2.83% | 9.1만 |
|---|
| 2026.01.22 | ₩23,367 | ₩23,674 | ₩23,087 | ₩23,448 | +0.35% | 10.6만 |
|---|
| 2026.01.21 | ₩24,274 | ₩24,314 | ₩22,553 | ₩23,171 | -4.55% | 8.8만 |
|---|
| 2026.01.20 | ₩22,886 | ₩24,554 | ₩22,206 | ₩23,907 | +4.46% | 7.9만 |
|---|
| 2026.01.16 | ₩22,686 | ₩23,874 | ₩22,513 | ₩23,574 | +3.91% | 3.6만 |
|---|
| 2026.01.15 | ₩24,207 | ₩24,328 | ₩23,313 | ₩23,337 | -3.59% | 10.5만 |
|---|
| 2026.01.14 | ₩23,620 | ₩24,154 | ₩23,000 | ₩24,103 | +2.05% | 3.3만 |
|---|
| 2026.01.13 | ₩23,901 | ₩24,021 | ₩23,247 | ₩23,580 | -1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩24,021 | ₩24,021 | ₩23,048 | ₩23,954 | -0.28% | 2만 |
|---|
| 2026.01.09 | ₩23,527 | ₩23,767 | ₩23,353 | ₩23,500 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩23,874 | ₩24,488 | ₩23,751 | ₩24,158 | +1.19% | 6.1만 |
|---|
| 2026.01.07 | ₩23,887 | ₩24,141 | ₩23,794 | ₩23,901 | +0.06% | 2.9만 |
|---|
| 2026.01.06 | ₩23,620 | ₩23,994 | ₩23,327 | ₩23,955 | +1.42% | 2.3만 |
|---|
| 2026.01.05 | ₩23,193 | ₩23,635 | ₩23,127 | ₩23,467 | +1.18% | 2.3만 |
|---|
| 2026.01.02 | ₩22,860 | ₩23,140 | ₩21,659 | ₩23,140 | +1.23% | 4만 |
|---|
| 2025.12.31 | ₩22,993 | ₩23,233 | ₩22,713 | ₩22,736 | -1.12% | 3.8만 |
|---|
| 2025.12.30 | ₩23,233 | ₩23,260 | ₩22,860 | ₩22,860 | -1.61% | 2.5만 |
|---|
| 2025.12.29 | ₩22,980 | ₩23,200 | ₩22,780 | ₩22,900 | -0.35% | 5.6만 |
|---|
| 2025.12.26 | ₩24,688 | ₩24,688 | ₩22,993 | ₩23,161 | -6.18% | 4.7만 |
|---|
| 2025.12.24 | ₩25,655 | ₩25,655 | ₩25,075 | ₩25,352 | -1.18% | 2.8만 |
|---|
| 2025.12.23 | ₩25,836 | ₩26,062 | ₩25,602 | ₩25,614 | -0.86% | 5.7만 |
|---|
| 2025.12.22 | ₩25,555 | ₩26,022 | ₩25,515 | ₩25,942 | +1.51% | 1.6만 |
|---|
| 2025.12.19 | ₩24,848 | ₩25,395 | ₩24,488 | ₩25,179 | +1.33% | 2만 |
|---|
| 2025.12.18 | ₩25,909 | ₩25,993 | ₩25,368 | ₩25,429 | -1.85% | 2.9만 |
|---|
| 2025.12.17 | ₩26,569 | ₩26,716 | ₩25,453 | ₩25,453 | -4.20% | 2.1만 |
|---|
| 2025.12.16 | ₩25,729 | ₩26,255 | ₩25,729 | ₩26,255 | +2.04% | 1.1만 |
|---|
| 2025.12.15 | ₩26,623 | ₩26,623 | ₩25,342 | ₩25,510 | -4.18% | 5.2만 |
|---|
| 2025.12.12 | ₩27,717 | ₩27,944 | ₩26,116 | ₩26,435 | -4.63% | 4.2만 |
|---|
| 2025.12.11 | ₩28,291 | ₩28,571 | ₩27,157 | ₩28,492 | +0.71% | 7.7만 |
|---|
| 2025.12.10 | ₩28,691 | ₩28,691 | ₩27,995 | ₩28,132 | -1.95% | 1.9만 |
|---|
| 2025.12.09 | ₩28,705 | ₩29,140 | ₩28,358 | ₩28,893 | +0.66% | 2.2만 |
|---|
| 2025.12.08 | ₩28,651 | ₩28,929 | ₩28,451 | ₩28,929 | +0.97% | 2만 |
|---|
| 2025.12.05 | ₩28,571 | ₩28,611 | ₩27,851 | ₩28,424 | -0.51% | 2.9만 |
|---|
| 2025.12.04 | ₩28,144 | ₩29,412 | ₩27,771 | ₩29,371 | +4.36% | 5.2만 |
|---|
| 2025.12.03 | ₩27,410 | ₩27,961 | ₩26,883 | ₩27,961 | +2.01% | 3.8만 |
|---|
| 2025.12.02 | ₩27,530 | ₩27,967 | ₩27,424 | ₩27,424 | -0.39% | 2.3만 |
|---|
| 2025.12.01 | ₩27,797 | ₩27,797 | ₩27,273 | ₩27,410 | -1.39% | 2.6만 |
|---|
| 2025.11.28 | ₩28,077 | ₩28,077 | ₩27,837 | ₩27,984 | -0.33% | 1.4만 |
|---|
| 2025.11.26 | ₩28,291 | ₩28,678 | ₩28,291 | ₩28,605 | +1.11% | 2.6만 |
|---|
| 2025.11.25 | ₩28,318 | ₩28,478 | ₩28,024 | ₩28,478 | +0.57% | 3.4만 |
|---|
| 2025.11.24 | ₩27,490 | ₩28,306 | ₩27,424 | ₩28,306 | +2.97% | 1.6만 |
|---|
| 2025.11.21 | ₩27,677 | ₩27,771 | ₩27,143 | ₩27,490 | -0.68% | 6.5만 |
|---|
| 2025.11.20 | ₩31,654 | ₩31,747 | ₩28,431 | ₩28,431 | -10.18% | 10.8만 |
|---|
| 2025.11.19 | ₩31,307 | ₩31,360 | ₩30,826 | ₩31,007 | -0.96% | 2.6만 |
|---|
| 2025.11.18 | ₩30,426 | ₩31,213 | ₩30,426 | ₩31,073 | +2.13% | 1.9만 |
|---|
| 2025.11.17 | ₩30,159 | ₩30,880 | ₩30,026 | ₩30,645 | +1.61% | 3.5만 |
|---|
| 2025.11.14 | ₩29,839 | ₩30,733 | ₩29,839 | ₩30,426 | +1.97% | 4만 |
|---|
| 2025.11.13 | ₩32,401 | ₩32,401 | ₩31,240 | ₩31,338 | -3.28% | 10.5만 |
|---|
| 2025.11.12 | ₩33,175 | ₩33,401 | ₩32,321 | ₩32,341 | -2.51% | 1.3만 |
|---|
| 2025.11.11 | ₩33,255 | ₩33,515 | ₩33,039 | ₩33,127 | -0.39% | 1.2만 |
|---|
| 2025.11.10 | ₩34,670 | ₩34,670 | ₩33,415 | ₩33,415 | -3.62% | 2.2만 |
|---|
| 2025.11.07 | ₩31,080 | ₩34,240 | ₩30,119 | ₩34,240 | +10.17% | 2.8만 |
|---|
| 2025.11.06 | ₩33,202 | ₩33,776 | ₩32,334 | ₩33,515 | +0.94% | 8.1만 |
|---|
| 2025.11.05 | ₩32,308 | ₩32,653 | ₩32,308 | ₩32,540 | +0.72% | 3.6천 |
|---|
| 2025.11.04 | ₩33,028 | ₩33,067 | ₩32,334 | ₩32,334 | -2.10% | 3.3천 |
|---|