시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST NVDA ETF 과거 주가
GraniteShares YieldBOOST NVDA ETF · NVYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST NVDA ETF · NVYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,022 | ₩15,022 | ₩14,888 | ₩14,941 | -0.54% | 4만 |
| 2026.10.08 | ₩15,115 | ₩15,223 | ₩15,008 | ₩15,027 | -0.59% | 3.6만 |
| 2026.10.07 | ₩15,182 | ₩15,229 | ₩15,149 | ₩15,203 | +0.13% | 1.6만 |
| 2026.10.06 | ₩15,211 | ₩15,249 | ₩15,209 | ₩15,216 | +0.04% | 1.3만 |
| 2026.10.05 | ₩15,169 | ₩15,233 | ₩15,169 | ₩15,196 | +0.18% | 1.8만 |
| 2026.10.02 | ₩15,156 | ₩15,236 | ₩15,156 | ₩15,169 | +0.09% | 1.7만 |
| 2026.10.01 | ₩15,209 | ₩15,249 | ₩15,196 | ₩15,243 | +0.22% | 1.4만 |
| 2026.09.30 | ₩15,169 | ₩15,237 | ₩15,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,201 |
| +0.21% |
| 2.1만 |
| 2026.09.29 | ₩15,161 | ₩15,209 | ₩15,156 | ₩15,162 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩15,142 | ₩15,209 | ₩15,142 | ₩15,196 | +0.35% | 2.8만 |
|---|
| 2026.09.25 | ₩15,062 | ₩15,115 | ₩15,048 | ₩15,102 | +0.27% | 2.6만 |
|---|
| 2026.09.24 | ₩15,075 | ₩15,156 | ₩15,062 | ₩15,150 | +0.50% | 1.6만 |
|---|
| 2026.09.23 | ₩15,169 | ₩15,196 | ₩15,156 | ₩15,169 | 0.00% | 1.9만 |
|---|
| 2026.09.22 | ₩15,169 | ₩15,201 | ₩15,142 | ₩15,176 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩15,169 | ₩15,177 | ₩15,142 | ₩15,156 | -0.09% | 7.7만 |
|---|
| 2026.09.18 | ₩15,129 | ₩15,196 | ₩15,129 | ₩15,169 | +0.27% | 1.8만 |
|---|
| 2026.09.17 | ₩15,196 | ₩15,249 | ₩15,196 | ₩15,236 | +0.26% | 2.2만 |
|---|
| 2026.09.16 | ₩15,169 | ₩15,316 | ₩15,142 | ₩15,146 | -0.15% | 1.6만 |
|---|
| 2026.09.15 | ₩15,142 | ₩15,196 | ₩15,089 | ₩15,109 | -0.22% | 3만 |
|---|
| 2026.09.14 | ₩15,142 | ₩15,169 | ₩15,062 | ₩15,089 | -0.35% | 3.9만 |
|---|
| 2026.09.11 | ₩15,625 | ₩15,692 | ₩15,450 | ₩15,517 | -0.69% | 2.9만 |
|---|
| 2026.09.10 | ₩15,772 | ₩15,772 | ₩15,625 | ₩15,658 | -0.72% | 2.3만 |
|---|
| 2026.09.09 | ₩15,839 | ₩15,879 | ₩15,812 | ₩15,826 | -0.08% | 1.3만 |
|---|
| 2026.09.08 | ₩15,893 | ₩15,906 | ₩15,839 | ₩15,848 | -0.28% | 4.4만 |
|---|
| 2026.09.04 | ₩15,879 | ₩15,918 | ₩15,852 | ₩15,906 | +0.17% | 3.4만 |
|---|
| 2026.09.03 | ₩15,933 | ₩16,000 | ₩15,933 | ₩15,972 | +0.24% | 1.9만 |
|---|
| 2026.09.02 | ₩15,906 | ₩15,940 | ₩15,893 | ₩15,919 | +0.08% | 2만 |
|---|
| 2026.09.01 | ₩15,812 | ₩15,886 | ₩15,812 | ₩15,852 | +0.25% | 1.3만 |
|---|
| 2026.08.31 | ₩15,852 | ₩15,919 | ₩15,839 | ₩15,879 | +0.17% | 3.6만 |
|---|
| 2026.08.28 | ₩15,839 | ₩15,919 | ₩15,839 | ₩15,866 | +0.17% | 3.9만 |
|---|
| 2026.08.27 | ₩15,919 | ₩16,013 | ₩15,919 | ₩15,973 | +0.34% | 8.2만 |
|---|
| 2026.08.26 | ₩15,759 | ₩15,785 | ₩15,692 | ₩15,718 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩15,772 | ₩15,812 | ₩15,718 | ₩15,765 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩15,879 | ₩15,886 | ₩15,638 | ₩15,651 | -1.43% | 5.7만 |
|---|
| 2026.08.21 | ₩16,080 | ₩16,127 | ₩15,866 | ₩15,946 | -0.83% | 5만 |
|---|
| 2026.08.20 | ₩16,241 | ₩16,261 | ₩16,134 | ₩16,161 | -0.50% | 3.5만 |
|---|
| 2026.08.19 | ₩16,288 | ₩16,308 | ₩16,107 | ₩16,174 | -0.70% | 5.5만 |
|---|
| 2026.08.18 | ₩16,295 | ₩16,295 | ₩16,201 | ₩16,234 | -0.37% | 1.3만 |
|---|
| 2026.08.17 | ₩16,335 | ₩16,375 | ₩16,335 | ₩16,368 | +0.21% | 2.9만 |
|---|
| 2026.08.14 | ₩16,321 | ₩16,375 | ₩16,321 | ₩16,375 | +0.33% | 4.4만 |
|---|
| 2026.08.13 | ₩16,402 | ₩16,478 | ₩16,402 | ₩16,442 | +0.25% | 7.7만 |
|---|
| 2026.08.12 | ₩16,335 | ₩16,425 | ₩16,335 | ₩16,405 | +0.43% | 1.2만 |
|---|
| 2026.08.11 | ₩16,362 | ₩16,362 | ₩16,268 | ₩16,276 | -0.52% | 1.9만 |
|---|
| 2026.08.10 | ₩16,308 | ₩16,332 | ₩16,241 | ₩16,269 | -0.24% | 5만 |
|---|
| 2026.08.07 | ₩16,308 | ₩16,335 | ₩16,281 | ₩16,324 | +0.10% | 3.6만 |
|---|
| 2026.08.06 | ₩16,402 | ₩16,468 | ₩16,376 | ₩16,429 | +0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩16,375 | ₩16,437 | ₩16,375 | ₩16,395 | +0.12% | 5.7만 |
|---|
| 2026.08.04 | ₩16,375 | ₩16,415 | ₩16,362 | ₩16,384 | +0.06% | 2.4만 |
|---|
| 2026.08.03 | ₩16,268 | ₩16,402 | ₩16,268 | ₩16,372 | +0.64% | 3.6만 |
|---|
| 2026.07.31 | ₩16,228 | ₩16,329 | ₩16,147 | ₩16,329 | +0.63% | 4.8만 |
|---|
| 2026.07.30 | ₩16,295 | ₩16,355 | ₩16,201 | ₩16,275 | -0.12% | 3.4만 |
|---|
| 2026.07.29 | ₩16,321 | ₩16,321 | ₩16,167 | ₩16,167 | -0.94% | 2.1만 |
|---|
| 2026.07.28 | ₩16,321 | ₩16,368 | ₩16,254 | ₩16,342 | +0.12% | 2.8만 |
|---|
| 2026.07.27 | ₩16,750 | ₩16,764 | ₩16,335 | ₩16,360 | -2.33% | 3.9만 |
|---|
| 2026.07.24 | ₩16,710 | ₩16,824 | ₩16,683 | ₩16,750 | +0.24% | 3.5만 |
|---|
| 2026.07.23 | ₩16,911 | ₩16,924 | ₩16,844 | ₩16,898 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩16,737 | ₩16,978 | ₩16,737 | ₩16,951 | +1.28% | 4.1만 |
|---|
| 2026.07.21 | ₩16,777 | ₩16,824 | ₩16,685 | ₩16,824 | +0.28% | 3만 |
|---|
| 2026.07.20 | ₩16,656 | ₩16,723 | ₩16,616 | ₩16,616 | -0.24% | 1.3만 |
|---|
| 2026.07.17 | ₩16,630 | ₩16,777 | ₩16,375 | ₩16,656 | +0.16% | 16.8만 |
|---|
| 2026.07.16 | ₩17,018 | ₩17,045 | ₩16,880 | ₩16,924 | -0.55% | 4.7만 |
|---|
| 2026.07.15 | ₩17,045 | ₩17,065 | ₩16,898 | ₩17,032 | -0.08% | 2.9만 |
|---|
| 2026.07.14 | ₩16,951 | ₩17,072 | ₩16,871 | ₩17,038 | +0.51% | 2.8만 |
|---|
| 2026.07.13 | ₩16,924 | ₩16,978 | ₩16,844 | ₩16,878 | -0.28% | 3.8만 |
|---|
| 2026.07.10 | ₩16,938 | ₩16,991 | ₩16,844 | ₩16,971 | +0.20% | 2.2만 |
|---|
| 2026.07.09 | ₩17,032 | ₩17,085 | ₩16,951 | ₩17,032 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩16,924 | ₩17,065 | ₩16,924 | ₩17,065 | +0.83% | 2.6만 |
|---|
| 2026.07.07 | ₩16,857 | ₩16,991 | ₩16,796 | ₩16,983 | +0.75% | 2.3만 |
|---|
| 2026.07.06 | ₩16,683 | ₩16,918 | ₩16,683 | ₩16,911 | +1.37% | 9만 |
|---|
| 2026.07.02 | ₩16,857 | ₩16,951 | ₩16,764 | ₩16,824 | -0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩16,951 | ₩17,057 | ₩16,871 | ₩17,045 | +0.55% | 2.3만 |
|---|
| 2026.06.30 | ₩16,951 | ₩17,032 | ₩16,939 | ₩17,018 | +0.40% | 3.9만 |
|---|
| 2026.06.29 | ₩16,844 | ₩16,938 | ₩16,777 | ₩16,894 | +0.29% | 5.3만 |
|---|
| 2026.06.26 | ₩16,844 | ₩16,910 | ₩16,804 | ₩16,856 | +0.07% | 3.3만 |
|---|
| 2026.06.25 | ₩17,286 | ₩17,340 | ₩17,032 | ₩17,088 | -1.15% | 7만 |
|---|
| 2026.06.24 | ₩17,353 | ₩17,420 | ₩17,085 | ₩17,247 | -0.61% | 6.3만 |
|---|
| 2026.06.23 | ₩17,460 | ₩17,460 | ₩17,286 | ₩17,347 | -0.65% | 7만 |
|---|
| 2026.06.22 | ₩17,568 | ₩17,661 | ₩17,568 | ₩17,601 | +0.19% | 15.8만 |
|---|
| 2026.06.18 | ₩17,514 | ₩17,554 | ₩17,447 | ₩17,541 | +0.15% | 7.1만 |
|---|
| 2026.06.17 | ₩17,594 | ₩17,635 | ₩17,521 | ₩17,554 | -0.23% | 8.3만 |
|---|
| 2026.06.16 | ₩17,608 | ₩17,635 | ₩17,581 | ₩17,607 | -0.01% | 4.6만 |
|---|
| 2026.06.15 | ₩17,581 | ₩17,648 | ₩17,581 | ₩17,641 | +0.34% | 13.7만 |
|---|
| 2026.06.12 | ₩17,434 | ₩17,541 | ₩17,407 | ₩17,507 | +0.42% | 8.1만 |
|---|
| 2026.06.11 | ₩17,474 | ₩17,628 | ₩17,435 | ₩17,623 | +0.85% | 13.9만 |
|---|
| 2026.06.10 | ₩17,621 | ₩17,751 | ₩17,420 | ₩17,473 | -0.84% | 4.3만 |
|---|
| 2026.06.09 | ₩17,862 | ₩17,916 | ₩17,487 | ₩17,790 | -0.41% | 5.9만 |
|---|
| 2026.06.08 | ₩17,862 | ₩17,862 | ₩17,743 | ₩17,795 | -0.38% | 6만 |
|---|
| 2026.06.05 | ₩18,090 | ₩18,090 | ₩17,702 | ₩17,774 | -1.75% | 8.4만 |
|---|
| 2026.06.04 | ₩18,184 | ₩18,452 | ₩18,130 | ₩18,400 | +1.19% | 15만 |
|---|
| 2026.06.03 | ₩18,331 | ₩18,385 | ₩18,224 | ₩18,250 | -0.45% | 9.4만 |
|---|
| 2026.06.02 | ₩18,358 | ₩18,439 | ₩18,331 | ₩18,338 | -0.11% | 10만 |
|---|
| 2026.06.01 | ₩18,305 | ₩18,385 | ₩18,278 | ₩18,365 | +0.33% | 13.2만 |
|---|
| 2026.05.29 | ₩18,224 | ₩18,291 | ₩18,171 | ₩18,251 | +0.15% | 11.9만 |
|---|
| 2026.05.28 | ₩18,278 | ₩18,425 | ₩18,251 | ₩18,398 | +0.66% | 15.1만 |
|---|
| 2026.05.27 | ₩18,465 | ₩18,465 | ₩18,184 | ₩18,335 | -0.70% | 6.7만 |
|---|
| 2026.05.26 | ₩18,559 | ₩18,691 | ₩18,291 | ₩18,463 | -0.52% | 16.9만 |
|---|
| 2026.05.22 | ₩18,894 | ₩18,894 | ₩18,479 | ₩18,479 | -2.20% | 10.9만 |
|---|
| 2026.05.21 | ₩18,988 | ₩19,162 | ₩18,948 | ₩19,082 | +0.49% | 13.8만 |
|---|
| 2026.05.20 | ₩18,908 | ₩19,015 | ₩18,814 | ₩18,991 | +0.44% | 9.8만 |
|---|
| 2026.05.19 | ₩18,707 | ₩18,894 | ₩18,685 | ₩18,774 | +0.36% | 6.7만 |
|---|
| 2026.05.18 | ₩18,921 | ₩18,934 | ₩18,720 | ₩18,787 | -0.71% | 9.6만 |
|---|
| 2026.05.15 | ₩18,800 | ₩18,948 | ₩18,787 | ₩18,948 | +0.78% | 15만 |
|---|
| 2026.05.14 | ₩19,122 | ₩19,216 | ₩19,122 | ₩19,216 | +0.49% | 17.2만 |
|---|
| 2026.05.13 | ₩19,068 | ₩19,082 | ₩19,015 | ₩19,055 | -0.07% | 8.5만 |
|---|
| 2026.05.12 | ₩18,894 | ₩19,015 | ₩18,870 | ₩18,961 | +0.35% | 11.2만 |
|---|
| 2026.05.11 | ₩18,774 | ₩18,975 | ₩18,774 | ₩18,921 | +0.79% | 9.8만 |
|---|
| 2026.05.08 | ₩18,841 | ₩18,854 | ₩18,800 | ₩18,827 | -0.07% | 8.8만 |
|---|
| 2026.05.07 | ₩18,948 | ₩19,095 | ₩18,914 | ₩19,095 | +0.78% | 22.6만 |
|---|
| 2026.05.06 | ₩18,412 | ₩18,961 | ₩18,358 | ₩18,867 | +2.47% | 13.1만 |
|---|
| 2026.05.05 | ₩18,398 | ₩18,425 | ₩18,197 | ₩18,224 | -0.95% | 13.8만 |
|---|
| 2026.05.04 | ₩18,385 | ₩18,486 | ₩18,238 | ₩18,350 | -0.19% | 13.5만 |
|---|
| 2026.05.01 | ₩18,613 | ₩18,650 | ₩18,358 | ₩18,377 | -1.27% | 12.4만 |
|---|
| 2026.04.30 | ₩19,511 | ₩19,511 | ₩18,796 | ₩18,806 | -3.61% | 20.4만 |
|---|
| 2026.04.29 | ₩19,497 | ₩19,497 | ₩19,336 | ₩19,377 | -0.62% | 8.2만 |
|---|
| 2026.04.28 | ₩19,390 | ₩19,550 | ₩19,336 | ₩19,529 | +0.72% | 5.1만 |
|---|
| 2026.04.27 | ₩19,470 | ₩19,591 | ₩19,417 | ₩19,578 | +0.55% | 8.4만 |
|---|
| 2026.04.24 | ₩19,028 | ₩19,424 | ₩18,975 | ₩19,363 | +1.76% | 10.6만 |
|---|
| 2026.04.23 | ₩19,350 | ₩19,497 | ₩19,095 | ₩19,217 | -0.69% | 9.8만 |
|---|
| 2026.04.22 | ₩19,243 | ₩19,430 | ₩19,189 | ₩19,430 | +0.97% | 18.6만 |
|---|
| 2026.04.21 | ₩19,269 | ₩19,323 | ₩19,122 | ₩19,164 | -0.55% | 9만 |
|---|
| 2026.04.20 | ₩19,176 | ₩19,296 | ₩19,095 | ₩19,256 | +0.42% | 7.3만 |
|---|
| 2026.04.17 | ₩19,243 | ₩19,283 | ₩19,200 | ₩19,236 | -0.03% | 6.6만 |
|---|
| 2026.04.16 | ₩19,363 | ₩19,470 | ₩19,336 | ₩19,446 | +0.43% | 9.2만 |
|---|
| 2026.04.15 | ₩19,390 | ₩19,453 | ₩19,390 | ₩19,424 | +0.17% | 4.3만 |
|---|
| 2026.04.14 | ₩19,216 | ₩19,403 | ₩19,216 | ₩19,386 | +0.89% | 10.7만 |
|---|
| 2026.04.13 | ₩19,055 | ₩19,216 | ₩19,055 | ₩19,196 | +0.74% | 8.3만 |
|---|
| 2026.04.10 | ₩19,109 | ₩19,176 | ₩19,109 | ₩19,162 | +0.28% | 9.8만 |
|---|
| 2026.04.09 | ₩19,216 | ₩19,363 | ₩19,202 | ₩19,350 | +0.70% | 7.4만 |
|---|
| 2026.04.08 | ₩19,457 | ₩19,457 | ₩19,189 | ₩19,229 | -1.17% | 8.1만 |
|---|
| 2026.04.07 | ₩18,841 | ₩19,006 | ₩18,693 | ₩19,006 | +0.87% | 5.8만 |
|---|
| 2026.04.06 | ₩18,961 | ₩18,988 | ₩18,896 | ₩18,985 | +0.13% | 8.1만 |
|---|
| 2026.04.02 | ₩18,760 | ₩18,948 | ₩18,721 | ₩18,921 | +0.86% | 11.5만 |
|---|
| 2026.04.01 | ₩19,216 | ₩19,310 | ₩19,095 | ₩19,165 | -0.26% | 5.3만 |
|---|
| 2026.03.31 | ₩18,693 | ₩19,095 | ₩18,693 | ₩19,068 | +2.01% | 6.7만 |
|---|
| 2026.03.30 | ₩18,774 | ₩18,807 | ₩18,559 | ₩18,586 | -1.00% | 8.8만 |
|---|
| 2026.03.27 | ₩19,122 | ₩19,189 | ₩18,733 | ₩18,778 | -1.80% | 14.7만 |
|---|
| 2026.03.26 | ₩20,006 | ₩20,006 | ₩19,578 | ₩19,631 | -1.88% | 9.5만 |
|---|
| 2026.03.25 | ₩19,913 | ₩20,261 | ₩19,913 | ₩20,118 | +1.03% | 6.1만 |
|---|
| 2026.03.24 | ₩19,752 | ₩19,832 | ₩19,658 | ₩19,712 | -0.20% | 8.2만 |
|---|
| 2026.03.23 | ₩20,033 | ₩20,154 | ₩19,805 | ₩19,805 | -1.14% | 13.4만 |
|---|
| 2026.03.20 | ₩20,355 | ₩20,355 | ₩19,698 | ₩19,744 | -3.00% | 14.2만 |
|---|
| 2026.03.19 | ₩20,784 | ₩20,852 | ₩20,489 | ₩20,703 | -0.39% | 11.2만 |
|---|
| 2026.03.18 | ₩21,199 | ₩21,266 | ₩20,916 | ₩20,916 | -1.33% | 11.6만 |
|---|
| 2026.03.17 | ₩21,293 | ₩21,293 | ₩21,105 | ₩21,113 | -0.84% | 6만 |
|---|
| 2026.03.16 | ₩21,025 | ₩21,400 | ₩21,012 | ₩21,164 | +0.66% | 7.9만 |
|---|
| 2026.03.13 | ₩21,119 | ₩21,119 | ₩20,784 | ₩20,790 | -1.55% | 9.2만 |
|---|
| 2026.03.12 | ₩21,427 | ₩21,440 | ₩21,239 | ₩21,342 | -0.39% | 8만 |
|---|
| 2026.03.11 | ₩21,414 | ₩21,507 | ₩21,373 | ₩21,482 | +0.32% | 7.3만 |
|---|
| 2026.03.10 | ₩21,132 | ₩21,407 | ₩21,132 | ₩21,320 | +0.89% | 6.7만 |
|---|
| 2026.03.09 | ₩20,435 | ₩21,124 | ₩20,301 | ₩21,124 | +3.37% | 10.7만 |
|---|
| 2026.03.06 | ₩20,690 | ₩20,878 | ₩20,449 | ₩20,538 | -0.73% | 8.3만 |
|---|
| 2026.03.05 | ₩21,172 | ₩21,320 | ₩20,864 | ₩21,300 | +0.60% | 10.4만 |
|---|
| 2026.03.04 | ₩21,172 | ₩21,293 | ₩21,099 | ₩21,239 | +0.32% | 4.6만 |
|---|
| 2026.03.03 | ₩21,012 | ₩21,132 | ₩20,931 | ₩21,132 | +0.57% | 5.5만 |
|---|
| 2026.03.02 | ₩21,025 | ₩21,347 | ₩21,025 | ₩21,239 | +1.02% | 10만 |
|---|
| 2026.02.27 | ₩21,501 | ₩21,534 | ₩21,119 | ₩21,119 | -1.78% | 13.2만 |
|---|
| 2026.02.26 | ₩22,968 | ₩23,035 | ₩22,204 | ₩22,231 | -3.21% | 19.8만 |
|---|
| 2026.02.25 | ₩22,914 | ₩23,040 | ₩22,861 | ₩22,969 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩22,660 | ₩22,807 | ₩22,440 | ₩22,786 | +0.56% | 17.9만 |
|---|
| 2026.02.23 | ₩22,620 | ₩22,754 | ₩22,539 | ₩22,620 | 0.00% | 19.9만 |
|---|
| 2026.02.20 | ₩22,258 | ₩22,499 | ₩22,231 | ₩22,499 | +1.08% | 19만 |
|---|
| 2026.02.19 | ₩22,727 | ₩22,807 | ₩22,593 | ₩22,780 | +0.24% | 12.6만 |
|---|
| 2026.02.18 | ₩22,713 | ₩22,928 | ₩22,601 | ₩22,780 | +0.29% | 5.3만 |
|---|
| 2026.02.17 | ₩22,070 | ₩22,727 | ₩21,561 | ₩22,330 | +1.18% | 13.4만 |
|---|
| 2026.02.13 | ₩22,740 | ₩22,740 | ₩21,963 | ₩22,070 | -2.95% | 13.7만 |
|---|
| 2026.02.12 | ₩23,584 | ₩23,622 | ₩23,068 | ₩23,115 | -1.99% | 12.7만 |
|---|
| 2026.02.11 | ₩23,504 | ₩23,504 | ₩23,265 | ₩23,424 | -0.34% | 7.3만 |
|---|
| 2026.02.10 | ₩23,397 | ₩23,397 | ₩23,223 | ₩23,303 | -0.40% | 7.1만 |
|---|
| 2026.02.09 | ₩22,847 | ₩23,290 | ₩22,847 | ₩23,196 | +1.52% | 10.1만 |
|---|
| 2026.02.06 | ₩22,043 | ₩23,048 | ₩21,976 | ₩22,847 | +3.65% | 12.8만 |
|---|
| 2026.02.05 | ₩22,392 | ₩22,539 | ₩22,204 | ₩22,204 | -0.84% | 18.5만 |
|---|
| 2026.02.04 | ₩22,847 | ₩22,847 | ₩22,365 | ₩22,405 | -1.94% | 25.6만 |
|---|
| 2026.02.03 | ₩23,651 | ₩23,651 | ₩22,653 | ₩22,901 | -3.17% | 10.7만 |
|---|
| 2026.02.02 | ₩23,745 | ₩23,986 | ₩23,450 | ₩23,531 | -0.90% | 8.8만 |
|---|
| 2026.01.30 | ₩23,946 | ₩24,094 | ₩23,866 | ₩24,094 | +0.62% | 10.5만 |
|---|
| 2026.01.29 | ₩24,254 | ₩24,442 | ₩23,852 | ₩24,425 | +0.70% | 20.7만 |
|---|
| 2026.01.28 | ₩24,214 | ₩24,308 | ₩24,174 | ₩24,228 | +0.06% | 8만 |
|---|
| 2026.01.27 | ₩23,946 | ₩24,134 | ₩23,839 | ₩24,107 | +0.67% | 8.8만 |
|---|
| 2026.01.26 | ₩23,866 | ₩23,993 | ₩23,852 | ₩23,866 | 0.00% | 13.3만 |
|---|
| 2026.01.23 | ₩23,812 | ₩23,913 | ₩23,785 | ₩23,893 | +0.34% | 10.6만 |
|---|
| 2026.01.22 | ₩24,013 | ₩24,167 | ₩24,000 | ₩24,107 | +0.39% | 12.3만 |
|---|
| 2026.01.21 | ₩23,223 | ₩24,027 | ₩23,169 | ₩23,986 | +3.29% | 19만 |
|---|
| 2026.01.20 | ₩23,893 | ₩23,973 | ₩23,087 | ₩23,223 | -2.80% | 31만 |
|---|
| 2026.01.16 | ₩24,455 | ₩24,563 | ₩24,422 | ₩24,429 | -0.11% | 8만 |
|---|
| 2026.01.15 | ₩24,710 | ₩24,959 | ₩24,710 | ₩24,831 | +0.49% | 14.8만 |
|---|
| 2026.01.14 | ₩24,603 | ₩24,603 | ₩23,986 | ₩24,388 | -0.87% | 16만 |
|---|
| 2026.01.13 | ₩24,589 | ₩24,991 | ₩24,455 | ₩24,710 | +0.49% | 9.4만 |
|---|
| 2026.01.12 | ₩24,254 | ₩24,998 | ₩24,254 | ₩24,549 | +1.22% | 15.7만 |
|---|
| 2026.01.09 | ₩24,643 | ₩24,788 | ₩24,402 | ₩24,563 | -0.33% | 14만 |
|---|
| 2026.01.08 | ₩25,608 | ₩25,621 | ₩24,898 | ₩25,125 | -1.88% | 31.1만 |
|---|
| 2026.01.07 | ₩25,367 | ₩25,675 | ₩25,246 | ₩25,568 | +0.79% | 16.7만 |
|---|
| 2026.01.06 | ₩25,434 | ₩25,608 | ₩25,249 | ₩25,273 | -0.63% | 16.5만 |
|---|
| 2026.01.05 | ₩25,393 | ₩25,527 | ₩24,930 | ₩25,259 | -0.53% | 12.5만 |
|---|
| 2026.01.02 | ₩25,259 | ₩25,474 | ₩25,125 | ₩25,179 | -0.32% | 16.5만 |
|---|
| 2025.12.31 | ₩25,728 | ₩25,762 | ₩25,212 | ₩25,259 | -1.82% | 27.2만 |
|---|
| 2025.12.30 | ₩25,407 | ₩25,460 | ₩25,259 | ₩25,313 | -0.37% | 20.6만 |
|---|
| 2025.12.29 | ₩25,286 | ₩25,380 | ₩25,141 | ₩25,340 | +0.21% | 18만 |
|---|
| 2025.12.26 | ₩25,501 | ₩25,568 | ₩25,447 | ₩25,447 | -0.21% | 15.7만 |
|---|
| 2025.12.24 | ₩25,769 | ₩25,862 | ₩25,769 | ₩25,822 | +0.21% | 7.7만 |
|---|
| 2025.12.23 | ₩25,554 | ₩25,849 | ₩25,527 | ₩25,769 | +0.84% | 17.7만 |
|---|
| 2025.12.22 | ₩25,514 | ₩25,594 | ₩25,514 | ₩25,554 | +0.16% | 10.5만 |
|---|
| 2025.12.19 | ₩25,179 | ₩25,487 | ₩25,179 | ₩25,313 | +0.53% | 14.2만 |
|---|
| 2025.12.18 | ₩25,233 | ₩25,531 | ₩25,032 | ₩25,259 | +0.11% | 30.8만 |
|---|
| 2025.12.17 | ₩25,501 | ₩25,527 | ₩24,817 | ₩24,817 | -2.68% | 32.5만 |
|---|
| 2025.12.16 | ₩25,541 | ₩25,795 | ₩25,380 | ₩25,755 | +0.84% | 13.4만 |
|---|
| 2025.12.15 | ₩25,782 | ₩25,996 | ₩25,570 | ₩25,648 | -0.52% | 10.9만 |
|---|
| 2025.12.12 | ₩26,881 | ₩27,074 | ₩25,621 | ₩25,715 | -4.34% | 21.2만 |
|---|
| 2025.12.11 | ₩27,202 | ₩27,339 | ₩26,626 | ₩27,310 | +0.39% | 21.2만 |
|---|
| 2025.12.10 | ₩27,671 | ₩27,698 | ₩27,426 | ₩27,564 | -0.39% | 11.2만 |
|---|
| 2025.12.09 | ₩27,645 | ₩27,658 | ₩27,457 | ₩27,645 | 0.00% | 8.1만 |
|---|
| 2025.12.08 | ₩27,457 | ₩27,671 | ₩27,430 | ₩27,537 | +0.29% | 10.6만 |
|---|
| 2025.12.05 | ₩27,403 | ₩27,403 | ₩27,149 | ₩27,336 | -0.24% | 10.9만 |
|---|
| 2025.12.04 | ₩27,631 | ₩27,859 | ₩27,511 | ₩27,859 | +0.82% | 15.8만 |
|---|
| 2025.12.03 | ₩27,511 | ₩27,564 | ₩27,216 | ₩27,417 | -0.34% | 9.7만 |
|---|
| 2025.12.02 | ₩27,377 | ₩27,671 | ₩27,252 | ₩27,417 | +0.15% | 18.5만 |
|---|
| 2025.12.01 | ₩26,305 | ₩27,223 | ₩26,197 | ₩27,216 | +3.46% | 13.7만 |
|---|
| 2025.11.28 | ₩27,109 | ₩27,109 | ₩26,573 | ₩26,613 | -1.83% | 11.9만 |
|---|
| 2025.11.26 | ₩27,779 | ₩27,985 | ₩27,326 | ₩27,671 | -0.39% | 18만 |
|---|
| 2025.11.25 | ₩27,015 | ₩27,269 | ₩26,465 | ₩27,269 | +0.94% | 19.5만 |
|---|
| 2025.11.24 | ₩27,511 | ₩28,033 | ₩27,315 | ₩27,899 | +1.41% | 21.5만 |
|---|
| 2025.11.21 | ₩28,140 | ₩28,274 | ₩27,350 | ₩27,551 | -2.10% | 23.1만 |
|---|
| 2025.11.20 | ₩29,936 | ₩30,284 | ₩28,609 | ₩28,676 | -4.21% | 38.8만 |
|---|
| 2025.11.19 | ₩29,119 | ₩29,360 | ₩28,944 | ₩29,293 | +0.60% | 25.1만 |
|---|
| 2025.11.18 | ₩28,931 | ₩29,078 | ₩28,690 | ₩28,885 | -0.16% | 25.8만 |
|---|
| 2025.11.17 | ₩29,279 | ₩29,407 | ₩29,011 | ₩29,266 | -0.05% | 23.1만 |
|---|
| 2025.11.14 | ₩27,725 | ₩29,454 | ₩27,323 | ₩29,427 | +6.14% | 23.9만 |
|---|
| 2025.11.13 | ₩29,722 | ₩29,722 | ₩28,634 | ₩29,320 | -1.35% | 37.1만 |
|---|
| 2025.11.12 | ₩29,949 | ₩29,949 | ₩29,636 | ₩29,841 | -0.36% | 14.3만 |
|---|
| 2025.11.11 | ₩29,789 | ₩29,789 | ₩29,547 | ₩29,679 | -0.37% | 11.3만 |
|---|
| 2025.11.10 | ₩29,681 | ₩29,923 | ₩29,588 | ₩29,829 | +0.50% | 12.8만 |
|---|
| 2025.11.07 | ₩29,226 | ₩29,238 | ₩29,011 | ₩29,186 | -0.14% | 21.8만 |
|---|
| 2025.11.06 | ₩31,169 | ₩31,343 | ₩29,829 | ₩29,936 | -3.96% | 33.7만 |
|---|
| 2025.11.05 | ₩31,611 | ₩32,147 | ₩30,941 | ₩30,941 | -2.12% | 25만 |
|---|
| 2025.11.04 | ₩32,120 | ₩32,134 | ₩31,437 | ₩31,665 | -1.42% | 22.2만 |
|---|
| 2025.11.03 | ₩32,442 | ₩32,601 | ₩32,294 | ₩32,388 | -0.17% | 30.7만 |
|---|
| 2025.10.31 | ₩31,986 | ₩31,986 | ₩31,906 | ₩31,933 | -0.17% | 16.8만 |
|---|
| 2025.10.30 | ₩32,495 | ₩32,562 | ₩32,375 | ₩32,504 | +0.02% | 22.4만 |
|---|
| 2025.10.29 | ₩32,402 | ₩32,562 | ₩32,388 | ₩32,412 | +0.03% | 15.7만 |
|---|
| 2025.10.28 | ₩32,040 | ₩32,415 | ₩31,986 | ₩32,341 | +0.94% | 12.1만 |
|---|
| 2025.10.27 | ₩31,933 | ₩32,067 | ₩31,812 | ₩31,986 | +0.17% | 13.9만 |
|---|
| 2025.10.24 | ₩31,397 | ₩31,678 | ₩31,381 | ₩31,665 | +0.85% | 11.5만 |
|---|
| 2025.10.23 | ₩31,021 | ₩31,758 | ₩30,981 | ₩31,598 | +1.86% | 17.1만 |
|---|
| 2025.10.22 | ₩31,196 | ₩31,531 | ₩30,378 | ₩31,023 | -0.55% | 17만 |
|---|
| 2025.10.21 | ₩31,289 | ₩31,397 | ₩30,954 | ₩31,155 | -0.43% | 10만 |
|---|
| 2025.10.20 | ₩31,276 | ₩31,557 | ₩31,182 | ₩31,343 | +0.21% | 17.6만 |
|---|
| 2025.10.17 | ₩30,432 | ₩31,464 | ₩30,361 | ₩31,289 | +2.82% | 10.9만 |
|---|
| 2025.10.16 | ₩31,263 | ₩31,477 | ₩30,928 | ₩31,343 | +0.26% | 22.6만 |
|---|
| 2025.10.15 | ₩31,504 | ₩31,504 | ₩30,445 | ₩30,901 | -1.91% | 14.9만 |
|---|
| 2025.10.14 | ₩31,356 | ₩31,410 | ₩30,807 | ₩30,834 | -1.67% | 11만 |
|---|
| 2025.10.13 | ₩31,705 | ₩31,825 | ₩31,497 | ₩31,665 | -0.13% | 11만 |
|---|
| 2025.10.10 | ₩32,174 | ₩32,201 | ₩30,499 | ₩30,499 | -5.21% | 31.6만 |
|---|