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 | ₩7,251 | ₩7,288 | ₩7,251 | ₩7,272 | +0.29% | 1.1만 |
| 2026.10.08 | ₩7,504 | ₩7,504 | ₩7,344 | ₩7,379 | -1.67% | 4.2만 |
| 2026.10.07 | ₩7,638 | ₩7,638 | ₩7,498 | ₩7,518 | -1.57% | 1.7만 |
| 2026.10.06 | ₩7,678 | ₩7,765 | ₩7,678 | ₩7,695 | +0.23% | 2.8만 |
| 2026.10.05 | ₩7,718 | ₩7,718 | ₩7,624 | ₩7,664 | -0.69% | 1.1만 |
| 2026.10.02 | ₩7,798 | ₩7,825 | ₩7,651 | ₩7,679 | -1.52% | 1.9만 |
| 2026.10.01 | ₩7,865 | ₩7,891 | ₩7,798 | ₩7,837 | -0.36% | 1.1만 |
| 2026.09.30 | ₩7,891 | ₩7,891 | ₩7,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,831 |
| -0.76% |
| 9.9천 |
| 2026.09.29 | ₩7,839 | ₩7,865 | ₩7,771 | ₩7,821 | -0.24% | 1.9만 |
|---|
| 2026.09.28 | ₩7,958 | ₩7,958 | ₩7,825 | ₩7,891 | -0.84% | 1.3만 |
|---|
| 2026.09.25 | ₩7,878 | ₩7,878 | ₩7,827 | ₩7,851 | -0.34% | 1.2만 |
|---|
| 2026.09.24 | ₩7,932 | ₩7,958 | ₩7,878 | ₩7,952 | +0.25% | 1.1만 |
|---|
| 2026.09.23 | ₩7,932 | ₩7,945 | ₩7,891 | ₩7,932 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩7,865 | ₩7,878 | ₩7,851 | ₩7,865 | 0.00% | 1.2만 |
|---|
| 2026.09.21 | ₩7,878 | ₩7,878 | ₩7,838 | ₩7,838 | -0.51% | 2.3만 |
|---|
| 2026.09.18 | ₩7,838 | ₩7,838 | ₩7,785 | ₩7,811 | -0.34% | 3만 |
|---|
| 2026.09.17 | ₩7,878 | ₩7,998 | ₩7,878 | ₩7,941 | +0.80% | 4.5만 |
|---|
| 2026.09.16 | ₩7,851 | ₩7,871 | ₩7,731 | ₩7,803 | -0.61% | 1.3만 |
|---|
| 2026.09.15 | ₩7,851 | ₩7,905 | ₩7,825 | ₩7,846 | -0.07% | 2.6만 |
|---|
| 2026.09.14 | ₩7,758 | ₩7,905 | ₩7,745 | ₩7,798 | +0.52% | 3.6만 |
|---|
| 2026.09.11 | ₩7,905 | ₩7,945 | ₩7,825 | ₩7,825 | -1.01% | 1.5만 |
|---|
| 2026.09.10 | ₩8,048 | ₩8,078 | ₩7,985 | ₩7,998 | -0.61% | 8.3천 |
|---|
| 2026.09.09 | ₩8,145 | ₩8,158 | ₩8,090 | ₩8,092 | -0.66% | 1.2만 |
|---|
| 2026.09.08 | ₩8,172 | ₩8,239 | ₩8,145 | ₩8,225 | +0.65% | 2.9만 |
|---|
| 2026.09.04 | ₩8,197 | ₩8,197 | ₩8,038 | ₩8,105 | -1.12% | 1.6만 |
|---|
| 2026.09.03 | ₩8,065 | ₩8,172 | ₩8,065 | ₩8,118 | +0.66% | 3.3만 |
|---|
| 2026.09.02 | ₩8,158 | ₩8,158 | ₩8,052 | ₩8,065 | -1.15% | 2.1만 |
|---|
| 2026.09.01 | ₩8,145 | ₩8,145 | ₩8,078 | ₩8,132 | -0.16% | 1.1만 |
|---|
| 2026.08.31 | ₩8,239 | ₩8,319 | ₩8,225 | ₩8,265 | +0.32% | 2.4만 |
|---|
| 2026.08.28 | ₩8,412 | ₩8,412 | ₩8,225 | ₩8,252 | -1.90% | 2.7만 |
|---|
| 2026.08.27 | ₩8,479 | ₩8,546 | ₩8,385 | ₩8,519 | +0.47% | 3.9만 |
|---|
| 2026.08.26 | ₩8,599 | ₩8,599 | ₩8,439 | ₩8,439 | -1.86% | 2.3만 |
|---|
| 2026.08.25 | ₩8,572 | ₩8,619 | ₩8,546 | ₩8,586 | +0.16% | 8.6천 |
|---|
| 2026.08.24 | ₩8,693 | ₩8,693 | ₩8,546 | ₩8,546 | -1.69% | 2.6만 |
|---|
| 2026.08.21 | ₩8,599 | ₩8,778 | ₩8,599 | ₩8,761 | +1.88% | 1.3만 |
|---|
| 2026.08.20 | ₩8,786 | ₩8,799 | ₩8,694 | ₩8,706 | -0.91% | 3.6만 |
|---|
| 2026.08.19 | ₩8,853 | ₩8,906 | ₩8,773 | ₩8,799 | -0.60% | 1.7만 |
|---|
| 2026.08.18 | ₩8,946 | ₩8,974 | ₩8,874 | ₩8,917 | -0.33% | 6.9천 |
|---|
| 2026.08.17 | ₩9,000 | ₩9,053 | ₩8,973 | ₩9,038 | +0.43% | 1.7만 |
|---|
| 2026.08.14 | ₩8,973 | ₩9,026 | ₩8,960 | ₩9,020 | +0.52% | 1.2만 |
|---|
| 2026.08.13 | ₩9,080 | ₩9,133 | ₩9,053 | ₩9,105 | +0.28% | 2.2만 |
|---|
| 2026.08.12 | ₩9,000 | ₩9,066 | ₩8,986 | ₩9,056 | +0.62% | 9천 |
|---|
| 2026.08.11 | ₩8,906 | ₩9,013 | ₩8,906 | ₩9,001 | +1.06% | 1.3만 |
|---|
| 2026.08.10 | ₩8,973 | ₩9,000 | ₩8,960 | ₩8,972 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩8,946 | ₩9,026 | ₩8,946 | ₩9,026 | +0.90% | 3.2만 |
|---|
| 2026.08.06 | ₩9,053 | ₩9,080 | ₩9,040 | ₩9,080 | +0.29% | 4.6만 |
|---|
| 2026.08.05 | ₩9,053 | ₩9,053 | ₩9,013 | ₩9,026 | -0.29% | 2.8만 |
|---|
| 2026.08.04 | ₩9,026 | ₩9,066 | ₩9,012 | ₩9,046 | +0.22% | 1.9만 |
|---|
| 2026.08.03 | ₩8,880 | ₩9,040 | ₩8,880 | ₩9,000 | +1.35% | 3.5만 |
|---|
| 2026.07.31 | ₩8,920 | ₩8,944 | ₩8,906 | ₩8,932 | +0.13% | 1.7만 |
|---|
| 2026.07.30 | ₩8,946 | ₩9,013 | ₩8,906 | ₩9,013 | +0.75% | 2.2만 |
|---|
| 2026.07.29 | ₩9,040 | ₩9,046 | ₩8,873 | ₩8,873 | -1.85% | 1.8만 |
|---|
| 2026.07.28 | ₩8,973 | ₩9,073 | ₩8,920 | ₩9,033 | +0.67% | 1.7만 |
|---|
| 2026.07.27 | ₩9,147 | ₩9,153 | ₩9,066 | ₩9,144 | -0.03% | 2.7만 |
|---|
| 2026.07.24 | ₩9,227 | ₩9,227 | ₩8,973 | ₩9,066 | -1.74% | 4.5만 |
|---|
| 2026.07.23 | ₩9,347 | ₩9,374 | ₩9,280 | ₩9,314 | -0.36% | 6.3만 |
|---|
| 2026.07.22 | ₩9,414 | ₩9,460 | ₩9,360 | ₩9,362 | -0.55% | 3.3만 |
|---|
| 2026.07.21 | ₩9,414 | ₩9,447 | ₩9,400 | ₩9,427 | +0.14% | 3.4만 |
|---|
| 2026.07.20 | ₩9,494 | ₩9,534 | ₩9,387 | ₩9,394 | -1.05% | 2.6만 |
|---|
| 2026.07.17 | ₩9,440 | ₩9,532 | ₩9,420 | ₩9,440 | 0.00% | 2.9만 |
|---|
| 2026.07.16 | ₩9,734 | ₩9,774 | ₩9,627 | ₩9,694 | -0.41% | 7.2만 |
|---|
| 2026.07.15 | ₩9,854 | ₩9,854 | ₩9,747 | ₩9,774 | -0.81% | 2.5만 |
|---|
| 2026.07.14 | ₩9,841 | ₩9,868 | ₩9,801 | ₩9,828 | -0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩9,988 | ₩10,015 | ₩9,761 | ₩9,828 | -1.60% | 5.1만 |
|---|
| 2026.07.10 | ₩10,148 | ₩10,161 | ₩10,001 | ₩10,035 | -1.12% | 9.8만 |
|---|
| 2026.07.09 | ₩10,402 | ₩10,402 | ₩10,282 | ₩10,314 | -0.85% | 5.4만 |
|---|
| 2026.07.08 | ₩10,375 | ₩10,402 | ₩10,335 | ₩10,362 | -0.13% | 3.9만 |
|---|
| 2026.07.07 | ₩10,482 | ₩10,509 | ₩10,375 | ₩10,388 | -0.89% | 1.8만 |
|---|
| 2026.07.06 | ₩10,469 | ₩10,669 | ₩10,375 | ₩10,569 | +0.96% | 4만 |
|---|
| 2026.07.02 | ₩10,709 | ₩10,722 | ₩10,482 | ₩10,569 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩11,003 | ₩11,069 | ₩10,909 | ₩10,916 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩10,949 | ₩11,016 | ₩10,923 | ₩10,989 | +0.37% | 4.7만 |
|---|
| 2026.06.29 | ₩10,829 | ₩10,983 | ₩10,829 | ₩10,983 | +1.42% | 4.5만 |
|---|
| 2026.06.26 | ₩10,856 | ₩10,909 | ₩10,829 | ₩10,836 | -0.18% | 1.8만 |
|---|
| 2026.06.25 | ₩11,283 | ₩11,296 | ₩11,083 | ₩11,083 | -1.78% | 3.4만 |
|---|
| 2026.06.24 | ₩11,363 | ₩11,377 | ₩11,056 | ₩11,256 | -0.94% | 3.8만 |
|---|
| 2026.06.23 | ₩11,310 | ₩11,457 | ₩11,310 | ₩11,387 | +0.68% | 2.9만 |
|---|
| 2026.06.22 | ₩11,283 | ₩11,483 | ₩11,150 | ₩11,358 | +0.66% | 5.2만 |
|---|
| 2026.06.18 | ₩11,203 | ₩11,279 | ₩10,989 | ₩11,279 | +0.68% | 5.6만 |
|---|
| 2026.06.17 | ₩11,563 | ₩11,590 | ₩11,350 | ₩11,377 | -1.62% | 4.5만 |
|---|
| 2026.06.16 | ₩11,710 | ₩11,710 | ₩11,483 | ₩11,497 | -1.82% | 4.4만 |
|---|
| 2026.06.15 | ₩11,550 | ₩11,790 | ₩11,550 | ₩11,710 | +1.39% | 4.4만 |
|---|
| 2026.06.12 | ₩11,510 | ₩11,577 | ₩11,364 | ₩11,550 | +0.35% | 4.2만 |
|---|
| 2026.06.11 | ₩11,603 | ₩11,804 | ₩11,550 | ₩11,730 | +1.09% | 17만 |
|---|
| 2026.06.10 | ₩11,644 | ₩11,684 | ₩11,603 | ₩11,624 | -0.17% | 1.4만 |
|---|
| 2026.06.09 | ₩11,737 | ₩11,777 | ₩11,510 | ₩11,601 | -1.16% | 2.2만 |
|---|
| 2026.06.08 | ₩11,724 | ₩11,810 | ₩11,657 | ₩11,790 | +0.57% | 3.1만 |
|---|
| 2026.06.05 | ₩11,697 | ₩11,844 | ₩11,644 | ₩11,677 | -0.17% | 5.2만 |
|---|
| 2026.06.04 | ₩12,191 | ₩12,271 | ₩12,044 | ₩12,079 | -0.92% | 7.8만 |
|---|
| 2026.06.03 | ₩12,218 | ₩12,298 | ₩12,164 | ₩12,198 | -0.16% | 8.7만 |
|---|
| 2026.06.02 | ₩12,258 | ₩12,325 | ₩12,178 | ₩12,264 | +0.05% | 2.6만 |
|---|
| 2026.06.01 | ₩12,151 | ₩12,284 | ₩12,098 | ₩12,184 | +0.27% | 4.1만 |
|---|
| 2026.05.29 | ₩12,204 | ₩12,278 | ₩12,154 | ₩12,204 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩12,271 | ₩12,471 | ₩12,271 | ₩12,438 | +1.36% | 6.5만 |
|---|
| 2026.05.27 | ₩12,204 | ₩12,298 | ₩12,084 | ₩12,271 | +0.55% | 3.7만 |
|---|
| 2026.05.26 | ₩12,244 | ₩12,271 | ₩12,151 | ₩12,271 | +0.22% | 3.1만 |
|---|
| 2026.05.22 | ₩12,271 | ₩12,378 | ₩12,151 | ₩12,231 | -0.33% | 4만 |
|---|
| 2026.05.21 | ₩12,284 | ₩12,431 | ₩12,244 | ₩12,425 | +1.14% | 8.9만 |
|---|
| 2026.05.20 | ₩12,124 | ₩12,258 | ₩12,031 | ₩12,255 | +1.08% | 1.9만 |
|---|
| 2026.05.19 | ₩12,084 | ₩12,111 | ₩11,977 | ₩12,071 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩12,231 | ₩12,231 | ₩12,064 | ₩12,138 | -0.76% | 1.2만 |
|---|
| 2026.05.15 | ₩12,325 | ₩12,325 | ₩12,164 | ₩12,278 | -0.38% | 2.5만 |
|---|
| 2026.05.14 | ₩12,552 | ₩12,672 | ₩12,525 | ₩12,646 | +0.76% | 2.5만 |
|---|
| 2026.05.13 | ₩12,498 | ₩12,558 | ₩12,284 | ₩12,558 | +0.48% | 8천 |
|---|
| 2026.05.12 | ₩12,498 | ₩12,625 | ₩12,284 | ₩12,478 | -0.16% | 5.8만 |
|---|
| 2026.05.11 | ₩12,057 | ₩12,485 | ₩12,057 | ₩12,473 | +3.44% | 3.1만 |
|---|
| 2026.05.08 | ₩12,031 | ₩12,130 | ₩11,777 | ₩12,130 | +0.82% | 1.9만 |
|---|
| 2026.05.07 | ₩12,258 | ₩12,391 | ₩12,098 | ₩12,164 | -0.76% | 2.1만 |
|---|
| 2026.05.06 | ₩12,291 | ₩12,418 | ₩12,284 | ₩12,385 | +0.76% | 2.4만 |
|---|
| 2026.05.05 | ₩12,151 | ₩12,231 | ₩12,057 | ₩12,231 | +0.66% | 1.1만 |
|---|
| 2026.05.04 | ₩12,044 | ₩12,178 | ₩12,044 | ₩12,071 | +0.22% | 1.4만 |
|---|
| 2026.05.01 | ₩11,897 | ₩12,017 | ₩11,844 | ₩12,017 | +1.01% | 6.8천 |
|---|
| 2026.04.30 | ₩11,830 | ₩12,191 | ₩11,804 | ₩12,191 | +3.05% | 1.6만 |
|---|
| 2026.04.29 | ₩11,884 | ₩11,884 | ₩11,724 | ₩11,830 | -0.45% | 6.4천 |
|---|
| 2026.04.28 | ₩11,951 | ₩12,004 | ₩11,911 | ₩11,924 | -0.22% | 1.1만 |
|---|
| 2026.04.27 | ₩11,924 | ₩11,989 | ₩11,871 | ₩11,989 | +0.55% | 2.1만 |
|---|
| 2026.04.24 | ₩12,098 | ₩12,098 | ₩11,951 | ₩11,971 | -1.05% | 2.3만 |
|---|
| 2026.04.23 | ₩12,632 | ₩12,658 | ₩12,231 | ₩12,325 | -2.43% | 2.9만 |
|---|
| 2026.04.22 | ₩12,658 | ₩12,738 | ₩12,638 | ₩12,665 | +0.05% | 8.2천 |
|---|
| 2026.04.21 | ₩12,685 | ₩12,685 | ₩12,538 | ₩12,565 | -0.95% | 1.5만 |
|---|
| 2026.04.20 | ₩12,485 | ₩12,632 | ₩12,485 | ₩12,632 | +1.18% | 1.7만 |
|---|
| 2026.04.17 | ₩12,552 | ₩12,632 | ₩12,525 | ₩12,565 | +0.11% | 2.7만 |
|---|
| 2026.04.16 | ₩12,752 | ₩12,819 | ₩12,565 | ₩12,760 | +0.06% | 12.6만 |
|---|
| 2026.04.15 | ₩12,738 | ₩12,785 | ₩12,685 | ₩12,705 | -0.26% | 4.5만 |
|---|
| 2026.04.14 | ₩12,592 | ₩12,712 | ₩12,525 | ₩12,690 | +0.78% | 9천 |
|---|
| 2026.04.13 | ₩12,258 | ₩12,405 | ₩12,031 | ₩12,405 | +1.20% | 9.6천 |
|---|
| 2026.04.10 | ₩12,178 | ₩12,298 | ₩12,057 | ₩12,216 | +0.32% | 7.5천 |
|---|
| 2026.04.09 | ₩12,445 | ₩12,498 | ₩12,231 | ₩12,315 | -1.04% | 1.6만 |
|---|
| 2026.04.08 | ₩12,645 | ₩12,685 | ₩12,485 | ₩12,487 | -1.25% | 5.1천 |
|---|
| 2026.04.07 | ₩12,365 | ₩12,378 | ₩12,218 | ₩12,378 | +0.11% | 5.8천 |
|---|
| 2026.04.06 | ₩12,511 | ₩12,538 | ₩12,445 | ₩12,485 | -0.21% | 5.5천 |
|---|
| 2026.04.02 | ₩12,071 | ₩12,498 | ₩12,071 | ₩12,490 | +3.47% | 9.7천 |
|---|
| 2026.04.01 | ₩12,658 | ₩12,792 | ₩12,481 | ₩12,481 | -1.40% | 8.1천 |
|---|
| 2026.03.31 | ₩12,418 | ₩12,605 | ₩12,365 | ₩12,605 | +1.51% | 2.1만 |
|---|
| 2026.03.30 | ₩12,471 | ₩12,478 | ₩12,263 | ₩12,345 | -1.02% | 9.7천 |
|---|
| 2026.03.27 | ₩12,578 | ₩12,585 | ₩12,445 | ₩12,451 | -1.01% | 9.9천 |
|---|
| 2026.03.26 | ₩13,152 | ₩13,166 | ₩12,887 | ₩12,887 | -2.02% | 1.5만 |
|---|
| 2026.03.25 | ₩13,462 | ₩13,540 | ₩13,192 | ₩13,233 | -1.71% | 6.4천 |
|---|
| 2026.03.24 | ₩13,286 | ₩13,453 | ₩13,219 | ₩13,363 | +0.58% | 1.4만 |
|---|
| 2026.03.23 | ₩13,032 | ₩13,540 | ₩13,032 | ₩13,439 | +3.12% | 1.6만 |
|---|
| 2026.03.20 | ₩13,139 | ₩13,246 | ₩12,925 | ₩12,939 | -1.52% | 2만 |
|---|
| 2026.03.19 | ₩13,373 | ₩13,572 | ₩12,952 | ₩13,480 | +0.80% | 3.3만 |
|---|
| 2026.03.18 | ₩13,807 | ₩13,900 | ₩13,604 | ₩13,604 | -1.47% | 1.1만 |
|---|
| 2026.03.17 | ₩13,793 | ₩13,903 | ₩13,773 | ₩13,848 | +0.40% | 4.5만 |
|---|
| 2026.03.16 | ₩13,994 | ₩14,114 | ₩13,820 | ₩13,899 | -0.68% | 4만 |
|---|
| 2026.03.13 | ₩14,141 | ₩14,287 | ₩13,884 | ₩13,994 | -1.04% | 2.7만 |
|---|
| 2026.03.12 | ₩14,514 | ₩14,599 | ₩14,301 | ₩14,354 | -1.10% | 2.1만 |
|---|
| 2026.03.11 | ₩14,768 | ₩14,875 | ₩14,528 | ₩14,588 | -1.22% | 2.1만 |
|---|
| 2026.03.10 | ₩14,821 | ₩15,089 | ₩14,755 | ₩14,775 | -0.32% | 4.4만 |
|---|
| 2026.03.09 | ₩14,888 | ₩14,915 | ₩14,768 | ₩14,911 | +0.15% | 3.1만 |
|---|
| 2026.03.06 | ₩14,982 | ₩15,422 | ₩14,982 | ₩15,075 | +0.62% | 1.9만 |
|---|
| 2026.03.05 | ₩15,583 | ₩15,583 | ₩15,242 | ₩15,453 | -0.83% | 3.4만 |
|---|
| 2026.03.04 | ₩15,756 | ₩15,770 | ₩15,649 | ₩15,692 | -0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩15,609 | ₩15,823 | ₩15,489 | ₩15,669 | +0.38% | 2.4만 |
|---|
| 2026.03.02 | ₩15,663 | ₩15,783 | ₩15,636 | ₩15,776 | +0.72% | 2만 |
|---|
| 2026.02.27 | ₩15,783 | ₩15,850 | ₩15,689 | ₩15,850 | +0.42% | 3.5만 |
|---|
| 2026.02.26 | ₩16,437 | ₩16,437 | ₩16,197 | ₩16,281 | -0.95% | 9.7만 |
|---|
| 2026.02.25 | ₩15,182 | ₩15,816 | ₩15,169 | ₩15,799 | +4.06% | 1.9만 |
|---|
| 2026.02.24 | ₩14,955 | ₩15,129 | ₩14,821 | ₩15,087 | +0.88% | 1.4만 |
|---|
| 2026.02.23 | ₩14,982 | ₩15,115 | ₩14,821 | ₩14,918 | -0.43% | 2.5만 |
|---|
| 2026.02.20 | ₩15,543 | ₩15,779 | ₩15,142 | ₩15,249 | -1.89% | 2.5만 |
|---|
| 2026.02.19 | ₩16,050 | ₩16,197 | ₩15,896 | ₩16,118 | +0.42% | 3.2만 |
|---|
| 2026.02.18 | ₩15,983 | ₩16,330 | ₩15,770 | ₩16,097 | +0.71% | 2.5만 |
|---|
| 2026.02.17 | ₩16,357 | ₩16,357 | ₩15,649 | ₩15,963 | -2.41% | 3.4만 |
|---|
| 2026.02.13 | ₩15,916 | ₩16,437 | ₩15,649 | ₩16,346 | +2.70% | 2.4만 |
|---|
| 2026.02.12 | ₩16,718 | ₩16,718 | ₩16,170 | ₩16,181 | -3.21% | 7만 |
|---|
| 2026.02.11 | ₩17,612 | ₩17,612 | ₩16,704 | ₩16,799 | -4.62% | 5.8만 |
|---|
| 2026.02.10 | ₩17,612 | ₩17,986 | ₩17,439 | ₩17,525 | -0.49% | 4.5만 |
|---|
| 2026.02.09 | ₩17,439 | ₩17,646 | ₩17,385 | ₩17,563 | +0.71% | 3.1만 |
|---|
| 2026.02.06 | ₩17,198 | ₩17,799 | ₩17,198 | ₩17,587 | +2.26% | 4.7만 |
|---|
| 2026.02.05 | ₩17,973 | ₩18,440 | ₩17,626 | ₩17,646 | -1.82% | 4.1만 |
|---|
| 2026.02.04 | ₩19,001 | ₩19,001 | ₩18,186 | ₩18,473 | -2.78% | 5만 |
|---|
| 2026.02.03 | ₩19,161 | ₩19,161 | ₩18,707 | ₩18,945 | -1.13% | 5.6만 |
|---|
| 2026.02.02 | ₩19,575 | ₩19,602 | ₩18,881 | ₩19,014 | -2.86% | 5.4만 |
|---|
| 2026.01.30 | ₩20,149 | ₩20,149 | ₩19,241 | ₩19,455 | -3.45% | 6.2만 |
|---|
| 2026.01.29 | ₩21,311 | ₩21,388 | ₩20,490 | ₩20,719 | -2.78% | 8.3만 |
|---|
| 2026.01.28 | ₩21,671 | ₩21,845 | ₩21,364 | ₩21,435 | -1.09% | 6.9만 |
|---|
| 2026.01.27 | ₩21,364 | ₩21,758 | ₩21,069 | ₩21,533 | +0.79% | 5.6만 |
|---|
| 2026.01.26 | ₩22,379 | ₩22,913 | ₩21,057 | ₩21,097 | -5.73% | 11.2만 |
|---|
| 2026.01.23 | ₩22,713 | ₩22,953 | ₩21,925 | ₩22,071 | -2.83% | 9.1만 |
|---|
| 2026.01.22 | ₩23,381 | ₩23,688 | ₩23,100 | ₩23,462 | +0.35% | 10.6만 |
|---|
| 2026.01.21 | ₩24,289 | ₩24,329 | ₩22,566 | ₩23,184 | -4.55% | 8.8만 |
|---|
| 2026.01.20 | ₩22,900 | ₩24,569 | ₩22,219 | ₩23,921 | +4.46% | 7.9만 |
|---|
| 2026.01.16 | ₩22,700 | ₩23,888 | ₩22,526 | ₩23,588 | +3.91% | 3.6만 |
|---|
| 2026.01.15 | ₩24,222 | ₩24,342 | ₩23,327 | ₩23,351 | -3.59% | 10.5만 |
|---|
| 2026.01.14 | ₩23,634 | ₩24,168 | ₩23,013 | ₩24,118 | +2.05% | 3.3만 |
|---|
| 2026.01.13 | ₩23,915 | ₩24,035 | ₩23,260 | ₩23,594 | -1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩24,035 | ₩24,035 | ₩23,061 | ₩23,968 | -0.28% | 2만 |
|---|
| 2026.01.09 | ₩23,541 | ₩23,781 | ₩23,367 | ₩23,514 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩23,888 | ₩24,502 | ₩23,765 | ₩24,172 | +1.19% | 6.1만 |
|---|
| 2026.01.07 | ₩23,901 | ₩24,155 | ₩23,808 | ₩23,915 | +0.06% | 2.9만 |
|---|
| 2026.01.06 | ₩23,634 | ₩24,008 | ₩23,341 | ₩23,969 | +1.42% | 2.3만 |
|---|
| 2026.01.05 | ₩23,207 | ₩23,649 | ₩23,140 | ₩23,481 | +1.18% | 2.3만 |
|---|
| 2026.01.02 | ₩22,873 | ₩23,154 | ₩21,671 | ₩23,154 | +1.23% | 4만 |
|---|
| 2025.12.31 | ₩23,007 | ₩23,247 | ₩22,726 | ₩22,749 | -1.12% | 3.8만 |
|---|
| 2025.12.30 | ₩23,247 | ₩23,274 | ₩22,873 | ₩22,873 | -1.61% | 2.5만 |
|---|
| 2025.12.29 | ₩22,993 | ₩23,214 | ₩22,793 | ₩22,913 | -0.35% | 5.6만 |
|---|
| 2025.12.26 | ₩24,702 | ₩24,702 | ₩23,007 | ₩23,175 | -6.18% | 4.7만 |
|---|
| 2025.12.24 | ₩25,671 | ₩25,671 | ₩25,090 | ₩25,367 | -1.18% | 2.8만 |
|---|
| 2025.12.23 | ₩25,851 | ₩26,078 | ₩25,617 | ₩25,629 | -0.86% | 5.7만 |
|---|
| 2025.12.22 | ₩25,570 | ₩26,038 | ₩25,530 | ₩25,958 | +1.51% | 1.6만 |
|---|
| 2025.12.19 | ₩24,863 | ₩25,410 | ₩24,502 | ₩25,194 | +1.33% | 2만 |
|---|
| 2025.12.18 | ₩25,924 | ₩26,008 | ₩25,383 | ₩25,444 | -1.85% | 2.9만 |
|---|
| 2025.12.17 | ₩26,585 | ₩26,732 | ₩25,468 | ₩25,468 | -4.20% | 2.1만 |
|---|
| 2025.12.16 | ₩25,744 | ₩26,270 | ₩25,744 | ₩26,270 | +2.04% | 1.1만 |
|---|
| 2025.12.15 | ₩26,639 | ₩26,639 | ₩25,357 | ₩25,525 | -4.18% | 5.2만 |
|---|
| 2025.12.12 | ₩27,734 | ₩27,961 | ₩26,131 | ₩26,450 | -4.63% | 4.2만 |
|---|
| 2025.12.11 | ₩28,308 | ₩28,588 | ₩27,173 | ₩28,509 | +0.71% | 7.7만 |
|---|
| 2025.12.10 | ₩28,708 | ₩28,708 | ₩28,011 | ₩28,149 | -1.95% | 1.9만 |
|---|
| 2025.12.09 | ₩28,722 | ₩29,157 | ₩28,374 | ₩28,910 | +0.66% | 2.2만 |
|---|
| 2025.12.08 | ₩28,668 | ₩28,946 | ₩28,468 | ₩28,946 | +0.97% | 2만 |
|---|
| 2025.12.05 | ₩28,588 | ₩28,628 | ₩27,867 | ₩28,441 | -0.51% | 2.9만 |
|---|
| 2025.12.04 | ₩28,161 | ₩29,429 | ₩27,787 | ₩29,388 | +4.36% | 5.2만 |
|---|
| 2025.12.03 | ₩27,426 | ₩27,978 | ₩26,899 | ₩27,978 | +2.01% | 3.8만 |
|---|
| 2025.12.02 | ₩27,547 | ₩27,983 | ₩27,440 | ₩27,440 | -0.39% | 2.3만 |
|---|
| 2025.12.01 | ₩27,814 | ₩27,814 | ₩27,289 | ₩27,426 | -1.39% | 2.6만 |
|---|
| 2025.11.28 | ₩28,094 | ₩28,094 | ₩27,854 | ₩28,001 | -0.33% | 1.4만 |
|---|
| 2025.11.26 | ₩28,308 | ₩28,695 | ₩28,308 | ₩28,622 | +1.11% | 2.6만 |
|---|
| 2025.11.25 | ₩28,334 | ₩28,495 | ₩28,041 | ₩28,495 | +0.57% | 3.4만 |
|---|
| 2025.11.24 | ₩27,507 | ₩28,322 | ₩27,440 | ₩28,322 | +2.97% | 1.6만 |
|---|
| 2025.11.21 | ₩27,693 | ₩27,787 | ₩27,159 | ₩27,507 | -0.68% | 6.5만 |
|---|
| 2025.11.20 | ₩31,673 | ₩31,766 | ₩28,448 | ₩28,448 | -10.18% | 10.8만 |
|---|
| 2025.11.19 | ₩31,325 | ₩31,379 | ₩30,845 | ₩31,025 | -0.96% | 2.6만 |
|---|
| 2025.11.18 | ₩30,444 | ₩31,232 | ₩30,444 | ₩31,092 | +2.13% | 1.9만 |
|---|
| 2025.11.17 | ₩30,177 | ₩30,898 | ₩30,044 | ₩30,663 | +1.61% | 3.5만 |
|---|
| 2025.11.14 | ₩29,857 | ₩30,751 | ₩29,857 | ₩30,444 | +1.97% | 4만 |
|---|
| 2025.11.13 | ₩32,420 | ₩32,420 | ₩31,259 | ₩31,356 | -3.28% | 10.5만 |
|---|
| 2025.11.12 | ₩33,195 | ₩33,420 | ₩32,340 | ₩32,360 | -2.51% | 1.3만 |
|---|
| 2025.11.11 | ₩33,275 | ₩33,535 | ₩33,059 | ₩33,147 | -0.39% | 1.2만 |
|---|
| 2025.11.10 | ₩34,690 | ₩34,690 | ₩33,435 | ₩33,435 | -3.62% | 2.2만 |
|---|
| 2025.11.07 | ₩31,098 | ₩34,260 | ₩30,137 | ₩34,260 | +10.17% | 2.8만 |
|---|
| 2025.11.06 | ₩33,222 | ₩33,796 | ₩32,354 | ₩33,535 | +0.94% | 8.1만 |
|---|
| 2025.11.05 | ₩32,327 | ₩32,673 | ₩32,327 | ₩32,559 | +0.72% | 3.6천 |
|---|
| 2025.11.04 | ₩33,048 | ₩33,087 | ₩32,354 | ₩32,354 | -2.10% | 3.3천 |
|---|