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 | ₩14,958 | ₩14,958 | ₩14,825 | ₩14,878 | -0.54% | 4만 |
| 2026.10.08 | ₩15,052 | ₩15,159 | ₩14,945 | ₩14,964 | -0.59% | 3.6만 |
| 2026.10.07 | ₩15,119 | ₩15,165 | ₩15,085 | ₩15,139 | +0.13% | 1.6만 |
| 2026.10.06 | ₩15,147 | ₩15,185 | ₩15,145 | ₩15,152 | +0.04% | 1.3만 |
| 2026.10.05 | ₩15,105 | ₩15,169 | ₩15,105 | ₩15,132 | +0.18% | 1.8만 |
| 2026.10.02 | ₩15,092 | ₩15,172 | ₩15,092 | ₩15,105 | +0.09% | 1.7만 |
| 2026.10.01 | ₩15,145 | ₩15,185 | ₩15,132 | ₩15,179 | +0.22% | 1.4만 |
| 2026.09.30 | ₩15,105 | ₩15,173 | ₩15,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,137 |
| +0.21% |
| 2.1만 |
| 2026.09.29 | ₩15,097 | ₩15,145 | ₩15,092 | ₩15,099 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩15,078 | ₩15,145 | ₩15,078 | ₩15,132 | +0.35% | 2.8만 |
|---|
| 2026.09.25 | ₩14,998 | ₩15,052 | ₩14,985 | ₩15,038 | +0.27% | 2.6만 |
|---|
| 2026.09.24 | ₩15,012 | ₩15,092 | ₩14,998 | ₩15,086 | +0.50% | 1.6만 |
|---|
| 2026.09.23 | ₩15,105 | ₩15,132 | ₩15,092 | ₩15,105 | 0.00% | 1.9만 |
|---|
| 2026.09.22 | ₩15,105 | ₩15,137 | ₩15,078 | ₩15,112 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩15,105 | ₩15,113 | ₩15,078 | ₩15,092 | -0.09% | 7.7만 |
|---|
| 2026.09.18 | ₩15,065 | ₩15,132 | ₩15,065 | ₩15,105 | +0.27% | 1.8만 |
|---|
| 2026.09.17 | ₩15,132 | ₩15,185 | ₩15,132 | ₩15,172 | +0.26% | 2.2만 |
|---|
| 2026.09.16 | ₩15,105 | ₩15,252 | ₩15,078 | ₩15,082 | -0.15% | 1.6만 |
|---|
| 2026.09.15 | ₩15,078 | ₩15,132 | ₩15,025 | ₩15,045 | -0.22% | 3만 |
|---|
| 2026.09.14 | ₩15,078 | ₩15,105 | ₩14,998 | ₩15,025 | -0.35% | 3.9만 |
|---|
| 2026.09.11 | ₩15,559 | ₩15,626 | ₩15,385 | ₩15,452 | -0.69% | 2.9만 |
|---|
| 2026.09.10 | ₩15,706 | ₩15,706 | ₩15,559 | ₩15,592 | -0.72% | 2.3만 |
|---|
| 2026.09.09 | ₩15,772 | ₩15,812 | ₩15,746 | ₩15,759 | -0.08% | 1.3만 |
|---|
| 2026.09.08 | ₩15,826 | ₩15,839 | ₩15,772 | ₩15,782 | -0.28% | 4.4만 |
|---|
| 2026.09.04 | ₩15,812 | ₩15,851 | ₩15,786 | ₩15,839 | +0.17% | 3.4만 |
|---|
| 2026.09.03 | ₩15,866 | ₩15,932 | ₩15,866 | ₩15,904 | +0.24% | 1.9만 |
|---|
| 2026.09.02 | ₩15,839 | ₩15,872 | ₩15,826 | ₩15,852 | +0.08% | 2만 |
|---|
| 2026.09.01 | ₩15,746 | ₩15,819 | ₩15,746 | ₩15,786 | +0.25% | 1.3만 |
|---|
| 2026.08.31 | ₩15,786 | ₩15,852 | ₩15,772 | ₩15,812 | +0.17% | 3.6만 |
|---|
| 2026.08.28 | ₩15,772 | ₩15,852 | ₩15,772 | ₩15,799 | +0.17% | 3.9만 |
|---|
| 2026.08.27 | ₩15,852 | ₩15,946 | ₩15,852 | ₩15,906 | +0.34% | 8.2만 |
|---|
| 2026.08.26 | ₩15,692 | ₩15,719 | ₩15,626 | ₩15,652 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩15,706 | ₩15,746 | ₩15,652 | ₩15,699 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩15,812 | ₩15,819 | ₩15,572 | ₩15,586 | -1.43% | 5.7만 |
|---|
| 2026.08.21 | ₩16,013 | ₩16,059 | ₩15,799 | ₩15,879 | -0.83% | 5만 |
|---|
| 2026.08.20 | ₩16,173 | ₩16,193 | ₩16,066 | ₩16,093 | -0.50% | 3.5만 |
|---|
| 2026.08.19 | ₩16,219 | ₩16,239 | ₩16,039 | ₩16,106 | -0.70% | 5.5만 |
|---|
| 2026.08.18 | ₩16,226 | ₩16,226 | ₩16,133 | ₩16,166 | -0.37% | 1.3만 |
|---|
| 2026.08.17 | ₩16,266 | ₩16,306 | ₩16,266 | ₩16,299 | +0.21% | 2.9만 |
|---|
| 2026.08.14 | ₩16,253 | ₩16,306 | ₩16,253 | ₩16,306 | +0.33% | 4.4만 |
|---|
| 2026.08.13 | ₩16,333 | ₩16,409 | ₩16,333 | ₩16,373 | +0.25% | 7.7만 |
|---|
| 2026.08.12 | ₩16,266 | ₩16,355 | ₩16,266 | ₩16,335 | +0.43% | 1.2만 |
|---|
| 2026.08.11 | ₩16,293 | ₩16,293 | ₩16,199 | ₩16,207 | -0.52% | 1.9만 |
|---|
| 2026.08.10 | ₩16,239 | ₩16,263 | ₩16,173 | ₩16,201 | -0.24% | 5만 |
|---|
| 2026.08.07 | ₩16,239 | ₩16,266 | ₩16,213 | ₩16,255 | +0.10% | 3.6만 |
|---|
| 2026.08.06 | ₩16,333 | ₩16,398 | ₩16,307 | ₩16,359 | +0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩16,306 | ₩16,368 | ₩16,306 | ₩16,326 | +0.12% | 5.7만 |
|---|
| 2026.08.04 | ₩16,306 | ₩16,346 | ₩16,293 | ₩16,315 | +0.06% | 2.4만 |
|---|
| 2026.08.03 | ₩16,199 | ₩16,333 | ₩16,199 | ₩16,303 | +0.64% | 3.6만 |
|---|
| 2026.07.31 | ₩16,159 | ₩16,261 | ₩16,079 | ₩16,261 | +0.63% | 4.8만 |
|---|
| 2026.07.30 | ₩16,226 | ₩16,286 | ₩16,133 | ₩16,206 | -0.12% | 3.4만 |
|---|
| 2026.07.29 | ₩16,253 | ₩16,253 | ₩16,099 | ₩16,099 | -0.94% | 2.1만 |
|---|
| 2026.07.28 | ₩16,253 | ₩16,299 | ₩16,186 | ₩16,273 | +0.12% | 2.8만 |
|---|
| 2026.07.27 | ₩16,680 | ₩16,693 | ₩16,266 | ₩16,291 | -2.33% | 3.9만 |
|---|
| 2026.07.24 | ₩16,640 | ₩16,753 | ₩16,613 | ₩16,680 | +0.24% | 3.5만 |
|---|
| 2026.07.23 | ₩16,840 | ₩16,853 | ₩16,773 | ₩16,827 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩16,666 | ₩16,907 | ₩16,666 | ₩16,880 | +1.28% | 4.1만 |
|---|
| 2026.07.21 | ₩16,706 | ₩16,753 | ₩16,614 | ₩16,753 | +0.28% | 3만 |
|---|
| 2026.07.20 | ₩16,586 | ₩16,653 | ₩16,546 | ₩16,546 | -0.24% | 1.3만 |
|---|
| 2026.07.17 | ₩16,560 | ₩16,706 | ₩16,306 | ₩16,586 | +0.16% | 16.8만 |
|---|
| 2026.07.16 | ₩16,947 | ₩16,973 | ₩16,809 | ₩16,853 | -0.55% | 4.7만 |
|---|
| 2026.07.15 | ₩16,973 | ₩16,993 | ₩16,827 | ₩16,960 | -0.08% | 2.9만 |
|---|
| 2026.07.14 | ₩16,880 | ₩17,000 | ₩16,800 | ₩16,967 | +0.51% | 2.8만 |
|---|
| 2026.07.13 | ₩16,853 | ₩16,907 | ₩16,773 | ₩16,807 | -0.28% | 3.8만 |
|---|
| 2026.07.10 | ₩16,867 | ₩16,920 | ₩16,773 | ₩16,900 | +0.20% | 2.2만 |
|---|
| 2026.07.09 | ₩16,960 | ₩17,013 | ₩16,880 | ₩16,960 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩16,853 | ₩16,993 | ₩16,853 | ₩16,993 | +0.83% | 2.6만 |
|---|
| 2026.07.07 | ₩16,787 | ₩16,920 | ₩16,725 | ₩16,912 | +0.75% | 2.3만 |
|---|
| 2026.07.06 | ₩16,613 | ₩16,847 | ₩16,613 | ₩16,840 | +1.37% | 9만 |
|---|
| 2026.07.02 | ₩16,787 | ₩16,880 | ₩16,693 | ₩16,753 | -0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩16,880 | ₩16,985 | ₩16,800 | ₩16,973 | +0.55% | 2.3만 |
|---|
| 2026.06.30 | ₩16,880 | ₩16,960 | ₩16,868 | ₩16,947 | +0.40% | 3.9만 |
|---|
| 2026.06.29 | ₩16,773 | ₩16,867 | ₩16,706 | ₩16,823 | +0.29% | 5.3만 |
|---|
| 2026.06.26 | ₩16,773 | ₩16,839 | ₩16,733 | ₩16,785 | +0.07% | 3.3만 |
|---|
| 2026.06.25 | ₩17,214 | ₩17,267 | ₩16,960 | ₩17,016 | -1.15% | 7만 |
|---|
| 2026.06.24 | ₩17,280 | ₩17,347 | ₩17,013 | ₩17,175 | -0.61% | 6.3만 |
|---|
| 2026.06.23 | ₩17,387 | ₩17,387 | ₩17,214 | ₩17,274 | -0.65% | 7만 |
|---|
| 2026.06.22 | ₩17,494 | ₩17,587 | ₩17,494 | ₩17,527 | +0.19% | 15.8만 |
|---|
| 2026.06.18 | ₩17,440 | ₩17,480 | ₩17,374 | ₩17,467 | +0.15% | 7.1만 |
|---|
| 2026.06.17 | ₩17,520 | ₩17,560 | ₩17,447 | ₩17,480 | -0.23% | 8.3만 |
|---|
| 2026.06.16 | ₩17,534 | ₩17,560 | ₩17,507 | ₩17,532 | -0.01% | 4.6만 |
|---|
| 2026.06.15 | ₩17,507 | ₩17,574 | ₩17,507 | ₩17,567 | +0.34% | 13.7만 |
|---|
| 2026.06.12 | ₩17,360 | ₩17,467 | ₩17,334 | ₩17,434 | +0.42% | 8.1만 |
|---|
| 2026.06.11 | ₩17,400 | ₩17,554 | ₩17,362 | ₩17,548 | +0.85% | 13.9만 |
|---|
| 2026.06.10 | ₩17,547 | ₩17,677 | ₩17,347 | ₩17,399 | -0.84% | 4.3만 |
|---|
| 2026.06.09 | ₩17,787 | ₩17,841 | ₩17,414 | ₩17,715 | -0.41% | 5.9만 |
|---|
| 2026.06.08 | ₩17,787 | ₩17,787 | ₩17,669 | ₩17,721 | -0.38% | 6만 |
|---|
| 2026.06.05 | ₩18,014 | ₩18,014 | ₩17,627 | ₩17,699 | -1.75% | 8.4만 |
|---|
| 2026.06.04 | ₩18,108 | ₩18,374 | ₩18,054 | ₩18,322 | +1.19% | 15만 |
|---|
| 2026.06.03 | ₩18,254 | ₩18,308 | ₩18,148 | ₩18,173 | -0.45% | 9.4만 |
|---|
| 2026.06.02 | ₩18,281 | ₩18,361 | ₩18,254 | ₩18,261 | -0.11% | 10만 |
|---|
| 2026.06.01 | ₩18,228 | ₩18,308 | ₩18,201 | ₩18,288 | +0.33% | 13.2만 |
|---|
| 2026.05.29 | ₩18,148 | ₩18,214 | ₩18,094 | ₩18,174 | +0.15% | 11.9만 |
|---|
| 2026.05.28 | ₩18,201 | ₩18,348 | ₩18,174 | ₩18,321 | +0.66% | 15.1만 |
|---|
| 2026.05.27 | ₩18,388 | ₩18,388 | ₩18,108 | ₩18,258 | -0.70% | 6.7만 |
|---|
| 2026.05.26 | ₩18,481 | ₩18,612 | ₩18,214 | ₩18,385 | -0.52% | 16.9만 |
|---|
| 2026.05.22 | ₩18,815 | ₩18,815 | ₩18,401 | ₩18,401 | -2.20% | 10.9만 |
|---|
| 2026.05.21 | ₩18,908 | ₩19,082 | ₩18,868 | ₩19,002 | +0.49% | 13.8만 |
|---|
| 2026.05.20 | ₩18,828 | ₩18,935 | ₩18,735 | ₩18,911 | +0.44% | 9.8만 |
|---|
| 2026.05.19 | ₩18,628 | ₩18,815 | ₩18,607 | ₩18,695 | +0.36% | 6.7만 |
|---|
| 2026.05.18 | ₩18,841 | ₩18,855 | ₩18,641 | ₩18,708 | -0.71% | 9.6만 |
|---|
| 2026.05.15 | ₩18,721 | ₩18,868 | ₩18,708 | ₩18,868 | +0.78% | 15만 |
|---|
| 2026.05.14 | ₩19,042 | ₩19,135 | ₩19,042 | ₩19,135 | +0.49% | 17.2만 |
|---|
| 2026.05.13 | ₩18,988 | ₩19,002 | ₩18,935 | ₩18,975 | -0.07% | 8.5만 |
|---|
| 2026.05.12 | ₩18,815 | ₩18,935 | ₩18,791 | ₩18,881 | +0.35% | 11.2만 |
|---|
| 2026.05.11 | ₩18,695 | ₩18,895 | ₩18,695 | ₩18,841 | +0.79% | 9.8만 |
|---|
| 2026.05.08 | ₩18,761 | ₩18,775 | ₩18,721 | ₩18,748 | -0.07% | 8.8만 |
|---|
| 2026.05.07 | ₩18,868 | ₩19,015 | ₩18,835 | ₩19,015 | +0.78% | 22.6만 |
|---|
| 2026.05.06 | ₩18,334 | ₩18,881 | ₩18,281 | ₩18,788 | +2.47% | 13.1만 |
|---|
| 2026.05.05 | ₩18,321 | ₩18,348 | ₩18,121 | ₩18,148 | -0.95% | 13.8만 |
|---|
| 2026.05.04 | ₩18,308 | ₩18,408 | ₩18,161 | ₩18,273 | -0.19% | 13.5만 |
|---|
| 2026.05.01 | ₩18,535 | ₩18,572 | ₩18,281 | ₩18,300 | -1.27% | 12.4만 |
|---|
| 2026.04.30 | ₩19,429 | ₩19,429 | ₩18,717 | ₩18,727 | -3.61% | 20.4만 |
|---|
| 2026.04.29 | ₩19,415 | ₩19,415 | ₩19,255 | ₩19,295 | -0.62% | 8.2만 |
|---|
| 2026.04.28 | ₩19,308 | ₩19,467 | ₩19,255 | ₩19,447 | +0.72% | 5.1만 |
|---|
| 2026.04.27 | ₩19,389 | ₩19,509 | ₩19,335 | ₩19,495 | +0.55% | 8.4만 |
|---|
| 2026.04.24 | ₩18,948 | ₩19,342 | ₩18,895 | ₩19,282 | +1.76% | 10.6만 |
|---|
| 2026.04.23 | ₩19,268 | ₩19,415 | ₩19,015 | ₩19,136 | -0.69% | 9.8만 |
|---|
| 2026.04.22 | ₩19,162 | ₩19,349 | ₩19,108 | ₩19,349 | +0.97% | 18.6만 |
|---|
| 2026.04.21 | ₩19,188 | ₩19,242 | ₩19,042 | ₩19,083 | -0.55% | 9만 |
|---|
| 2026.04.20 | ₩19,095 | ₩19,215 | ₩19,015 | ₩19,175 | +0.42% | 7.3만 |
|---|
| 2026.04.17 | ₩19,162 | ₩19,202 | ₩19,119 | ₩19,155 | -0.03% | 6.6만 |
|---|
| 2026.04.16 | ₩19,282 | ₩19,389 | ₩19,255 | ₩19,365 | +0.43% | 9.2만 |
|---|
| 2026.04.15 | ₩19,308 | ₩19,371 | ₩19,308 | ₩19,342 | +0.17% | 4.3만 |
|---|
| 2026.04.14 | ₩19,135 | ₩19,322 | ₩19,135 | ₩19,304 | +0.89% | 10.7만 |
|---|
| 2026.04.13 | ₩18,975 | ₩19,135 | ₩18,975 | ₩19,115 | +0.74% | 8.3만 |
|---|
| 2026.04.10 | ₩19,028 | ₩19,095 | ₩19,028 | ₩19,082 | +0.28% | 9.8만 |
|---|
| 2026.04.09 | ₩19,135 | ₩19,282 | ₩19,122 | ₩19,268 | +0.70% | 7.4만 |
|---|
| 2026.04.08 | ₩19,375 | ₩19,375 | ₩19,108 | ₩19,148 | -1.17% | 8.1만 |
|---|
| 2026.04.07 | ₩18,761 | ₩18,926 | ₩18,615 | ₩18,926 | +0.87% | 5.8만 |
|---|
| 2026.04.06 | ₩18,881 | ₩18,908 | ₩18,816 | ₩18,905 | +0.13% | 8.1만 |
|---|
| 2026.04.02 | ₩18,681 | ₩18,868 | ₩18,643 | ₩18,841 | +0.86% | 11.5만 |
|---|
| 2026.04.01 | ₩19,135 | ₩19,228 | ₩19,015 | ₩19,084 | -0.26% | 5.3만 |
|---|
| 2026.03.31 | ₩18,615 | ₩19,015 | ₩18,615 | ₩18,988 | +2.01% | 6.7만 |
|---|
| 2026.03.30 | ₩18,695 | ₩18,728 | ₩18,481 | ₩18,508 | -1.00% | 8.8만 |
|---|
| 2026.03.27 | ₩19,042 | ₩19,108 | ₩18,655 | ₩18,699 | -1.80% | 14.7만 |
|---|
| 2026.03.26 | ₩19,922 | ₩19,922 | ₩19,495 | ₩19,549 | -1.88% | 9.5만 |
|---|
| 2026.03.25 | ₩19,829 | ₩20,176 | ₩19,829 | ₩20,033 | +1.03% | 6.1만 |
|---|
| 2026.03.24 | ₩19,669 | ₩19,749 | ₩19,575 | ₩19,629 | -0.20% | 8.2만 |
|---|
| 2026.03.23 | ₩19,949 | ₩20,069 | ₩19,722 | ₩19,722 | -1.14% | 13.4만 |
|---|
| 2026.03.20 | ₩20,269 | ₩20,269 | ₩19,615 | ₩19,661 | -3.00% | 14.2만 |
|---|
| 2026.03.19 | ₩20,696 | ₩20,764 | ₩20,403 | ₩20,616 | -0.39% | 11.2만 |
|---|
| 2026.03.18 | ₩21,110 | ₩21,177 | ₩20,828 | ₩20,828 | -1.33% | 11.6만 |
|---|
| 2026.03.17 | ₩21,203 | ₩21,203 | ₩21,016 | ₩21,024 | -0.84% | 6만 |
|---|
| 2026.03.16 | ₩20,936 | ₩21,310 | ₩20,923 | ₩21,075 | +0.66% | 7.9만 |
|---|
| 2026.03.13 | ₩21,030 | ₩21,030 | ₩20,696 | ₩20,703 | -1.55% | 9.2만 |
|---|
| 2026.03.12 | ₩21,337 | ₩21,350 | ₩21,150 | ₩21,253 | -0.39% | 8만 |
|---|
| 2026.03.11 | ₩21,323 | ₩21,417 | ₩21,283 | ₩21,391 | +0.32% | 7.3만 |
|---|
| 2026.03.10 | ₩21,043 | ₩21,317 | ₩21,043 | ₩21,230 | +0.89% | 6.7만 |
|---|
| 2026.03.09 | ₩20,349 | ₩21,035 | ₩20,216 | ₩21,035 | +3.37% | 10.7만 |
|---|
| 2026.03.06 | ₩20,603 | ₩20,790 | ₩20,363 | ₩20,452 | -0.73% | 8.3만 |
|---|
| 2026.03.05 | ₩21,083 | ₩21,230 | ₩20,776 | ₩21,210 | +0.60% | 10.4만 |
|---|
| 2026.03.04 | ₩21,083 | ₩21,203 | ₩21,010 | ₩21,150 | +0.32% | 4.6만 |
|---|
| 2026.03.03 | ₩20,923 | ₩21,043 | ₩20,843 | ₩21,043 | +0.57% | 5.5만 |
|---|
| 2026.03.02 | ₩20,936 | ₩21,257 | ₩20,936 | ₩21,150 | +1.02% | 10만 |
|---|
| 2026.02.27 | ₩21,410 | ₩21,443 | ₩21,030 | ₩21,030 | -1.78% | 13.2만 |
|---|
| 2026.02.26 | ₩22,871 | ₩22,938 | ₩22,111 | ₩22,137 | -3.21% | 19.8만 |
|---|
| 2026.02.25 | ₩22,818 | ₩22,943 | ₩22,765 | ₩22,873 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩22,564 | ₩22,711 | ₩22,346 | ₩22,690 | +0.56% | 17.9만 |
|---|
| 2026.02.23 | ₩22,524 | ₩22,658 | ₩22,444 | ₩22,524 | 0.00% | 19.9만 |
|---|
| 2026.02.20 | ₩22,164 | ₩22,404 | ₩22,137 | ₩22,404 | +1.08% | 19만 |
|---|
| 2026.02.19 | ₩22,631 | ₩22,711 | ₩22,498 | ₩22,684 | +0.24% | 12.6만 |
|---|
| 2026.02.18 | ₩22,618 | ₩22,831 | ₩22,506 | ₩22,684 | +0.29% | 5.3만 |
|---|
| 2026.02.17 | ₩21,977 | ₩22,631 | ₩21,470 | ₩22,236 | +1.18% | 13.4만 |
|---|
| 2026.02.13 | ₩22,644 | ₩22,644 | ₩21,870 | ₩21,977 | -2.95% | 13.7만 |
|---|
| 2026.02.12 | ₩23,485 | ₩23,522 | ₩22,971 | ₩23,018 | -1.99% | 12.7만 |
|---|
| 2026.02.11 | ₩23,405 | ₩23,405 | ₩23,168 | ₩23,325 | -0.34% | 7.3만 |
|---|
| 2026.02.10 | ₩23,298 | ₩23,298 | ₩23,125 | ₩23,205 | -0.40% | 7.1만 |
|---|
| 2026.02.09 | ₩22,751 | ₩23,192 | ₩22,751 | ₩23,098 | +1.52% | 10.1만 |
|---|
| 2026.02.06 | ₩21,951 | ₩22,951 | ₩21,884 | ₩22,751 | +3.65% | 12.8만 |
|---|
| 2026.02.05 | ₩22,297 | ₩22,444 | ₩22,111 | ₩22,111 | -0.84% | 18.5만 |
|---|
| 2026.02.04 | ₩22,751 | ₩22,751 | ₩22,271 | ₩22,311 | -1.94% | 25.6만 |
|---|
| 2026.02.03 | ₩23,552 | ₩23,552 | ₩22,558 | ₩22,805 | -3.17% | 10.7만 |
|---|
| 2026.02.02 | ₩23,645 | ₩23,885 | ₩23,352 | ₩23,432 | -0.90% | 8.8만 |
|---|
| 2026.01.30 | ₩23,845 | ₩23,992 | ₩23,765 | ₩23,992 | +0.62% | 10.5만 |
|---|
| 2026.01.29 | ₩24,152 | ₩24,339 | ₩23,752 | ₩24,322 | +0.70% | 20.7만 |
|---|
| 2026.01.28 | ₩24,112 | ₩24,206 | ₩24,072 | ₩24,126 | +0.06% | 8만 |
|---|
| 2026.01.27 | ₩23,845 | ₩24,032 | ₩23,739 | ₩24,005 | +0.67% | 8.8만 |
|---|
| 2026.01.26 | ₩23,765 | ₩23,892 | ₩23,752 | ₩23,765 | 0.00% | 13.3만 |
|---|
| 2026.01.23 | ₩23,712 | ₩23,812 | ₩23,685 | ₩23,792 | +0.34% | 10.6만 |
|---|
| 2026.01.22 | ₩23,912 | ₩24,066 | ₩23,899 | ₩24,005 | +0.39% | 12.3만 |
|---|
| 2026.01.21 | ₩23,125 | ₩23,925 | ₩23,071 | ₩23,885 | +3.29% | 19만 |
|---|
| 2026.01.20 | ₩23,792 | ₩23,872 | ₩22,990 | ₩23,125 | -2.80% | 31만 |
|---|
| 2026.01.16 | ₩24,352 | ₩24,459 | ₩24,319 | ₩24,326 | -0.11% | 8만 |
|---|
| 2026.01.15 | ₩24,606 | ₩24,854 | ₩24,606 | ₩24,726 | +0.49% | 14.8만 |
|---|
| 2026.01.14 | ₩24,499 | ₩24,499 | ₩23,885 | ₩24,286 | -0.87% | 16만 |
|---|
| 2026.01.13 | ₩24,486 | ₩24,886 | ₩24,352 | ₩24,606 | +0.49% | 9.4만 |
|---|
| 2026.01.12 | ₩24,152 | ₩24,893 | ₩24,152 | ₩24,446 | +1.22% | 15.7만 |
|---|
| 2026.01.09 | ₩24,539 | ₩24,683 | ₩24,299 | ₩24,459 | -0.33% | 14만 |
|---|
| 2026.01.08 | ₩25,500 | ₩25,513 | ₩24,793 | ₩25,020 | -1.88% | 31.1만 |
|---|
| 2026.01.07 | ₩25,260 | ₩25,567 | ₩25,140 | ₩25,460 | +0.79% | 16.7만 |
|---|
| 2026.01.06 | ₩25,327 | ₩25,500 | ₩25,142 | ₩25,166 | -0.63% | 16.5만 |
|---|
| 2026.01.05 | ₩25,287 | ₩25,420 | ₩24,825 | ₩25,153 | -0.53% | 12.5만 |
|---|
| 2026.01.02 | ₩25,153 | ₩25,367 | ₩25,020 | ₩25,073 | -0.32% | 16.5만 |
|---|
| 2025.12.31 | ₩25,620 | ₩25,653 | ₩25,106 | ₩25,153 | -1.82% | 27.2만 |
|---|
| 2025.12.30 | ₩25,300 | ₩25,353 | ₩25,153 | ₩25,206 | -0.37% | 20.6만 |
|---|
| 2025.12.29 | ₩25,180 | ₩25,273 | ₩25,036 | ₩25,233 | +0.21% | 18만 |
|---|
| 2025.12.26 | ₩25,393 | ₩25,460 | ₩25,340 | ₩25,340 | -0.21% | 15.7만 |
|---|
| 2025.12.24 | ₩25,660 | ₩25,754 | ₩25,660 | ₩25,714 | +0.21% | 7.7만 |
|---|
| 2025.12.23 | ₩25,447 | ₩25,740 | ₩25,420 | ₩25,660 | +0.84% | 17.7만 |
|---|
| 2025.12.22 | ₩25,407 | ₩25,487 | ₩25,407 | ₩25,447 | +0.16% | 10.5만 |
|---|
| 2025.12.19 | ₩25,073 | ₩25,380 | ₩25,073 | ₩25,206 | +0.53% | 14.2만 |
|---|
| 2025.12.18 | ₩25,126 | ₩25,424 | ₩24,926 | ₩25,153 | +0.11% | 30.8만 |
|---|
| 2025.12.17 | ₩25,393 | ₩25,420 | ₩24,713 | ₩24,713 | -2.68% | 32.5만 |
|---|
| 2025.12.16 | ₩25,433 | ₩25,687 | ₩25,273 | ₩25,647 | +0.84% | 13.4만 |
|---|
| 2025.12.15 | ₩25,673 | ₩25,887 | ₩25,463 | ₩25,540 | -0.52% | 10.9만 |
|---|
| 2025.12.12 | ₩26,768 | ₩26,960 | ₩25,513 | ₩25,607 | -4.34% | 21.2만 |
|---|
| 2025.12.11 | ₩27,088 | ₩27,224 | ₩26,514 | ₩27,195 | +0.39% | 21.2만 |
|---|
| 2025.12.10 | ₩27,555 | ₩27,582 | ₩27,311 | ₩27,448 | -0.39% | 11.2만 |
|---|
| 2025.12.09 | ₩27,528 | ₩27,542 | ₩27,341 | ₩27,528 | 0.00% | 8.1만 |
|---|
| 2025.12.08 | ₩27,341 | ₩27,555 | ₩27,315 | ₩27,422 | +0.29% | 10.6만 |
|---|
| 2025.12.05 | ₩27,288 | ₩27,288 | ₩27,035 | ₩27,221 | -0.24% | 10.9만 |
|---|
| 2025.12.04 | ₩27,515 | ₩27,742 | ₩27,395 | ₩27,742 | +0.82% | 15.8만 |
|---|
| 2025.12.03 | ₩27,395 | ₩27,448 | ₩27,101 | ₩27,301 | -0.34% | 9.7만 |
|---|
| 2025.12.02 | ₩27,261 | ₩27,555 | ₩27,137 | ₩27,301 | +0.15% | 18.5만 |
|---|
| 2025.12.01 | ₩26,194 | ₩27,108 | ₩26,087 | ₩27,101 | +3.46% | 13.7만 |
|---|
| 2025.11.28 | ₩26,995 | ₩26,995 | ₩26,461 | ₩26,501 | -1.83% | 11.9만 |
|---|
| 2025.11.26 | ₩27,662 | ₩27,867 | ₩27,211 | ₩27,555 | -0.39% | 18만 |
|---|
| 2025.11.25 | ₩26,901 | ₩27,155 | ₩26,354 | ₩27,155 | +0.94% | 19.5만 |
|---|
| 2025.11.24 | ₩27,395 | ₩27,915 | ₩27,200 | ₩27,782 | +1.41% | 21.5만 |
|---|
| 2025.11.21 | ₩28,022 | ₩28,155 | ₩27,235 | ₩27,435 | -2.10% | 23.1만 |
|---|
| 2025.11.20 | ₩29,810 | ₩30,157 | ₩28,489 | ₩28,556 | -4.21% | 38.8만 |
|---|
| 2025.11.19 | ₩28,996 | ₩29,236 | ₩28,823 | ₩29,170 | +0.60% | 25.1만 |
|---|
| 2025.11.18 | ₩28,809 | ₩28,956 | ₩28,569 | ₩28,764 | -0.16% | 25.8만 |
|---|
| 2025.11.17 | ₩29,156 | ₩29,283 | ₩28,889 | ₩29,143 | -0.05% | 23.1만 |
|---|
| 2025.11.14 | ₩27,608 | ₩29,330 | ₩27,208 | ₩29,303 | +6.14% | 23.9만 |
|---|
| 2025.11.13 | ₩29,597 | ₩29,597 | ₩28,513 | ₩29,196 | -1.35% | 37.1만 |
|---|
| 2025.11.12 | ₩29,823 | ₩29,823 | ₩29,511 | ₩29,715 | -0.36% | 14.3만 |
|---|
| 2025.11.11 | ₩29,663 | ₩29,663 | ₩29,423 | ₩29,554 | -0.37% | 11.3만 |
|---|
| 2025.11.10 | ₩29,557 | ₩29,797 | ₩29,463 | ₩29,703 | +0.50% | 12.8만 |
|---|
| 2025.11.07 | ₩29,103 | ₩29,115 | ₩28,889 | ₩29,063 | -0.14% | 21.8만 |
|---|
| 2025.11.06 | ₩31,038 | ₩31,211 | ₩29,703 | ₩29,810 | -3.96% | 33.7만 |
|---|
| 2025.11.05 | ₩31,478 | ₩32,012 | ₩30,811 | ₩30,811 | -2.12% | 25만 |
|---|
| 2025.11.04 | ₩31,985 | ₩31,998 | ₩31,305 | ₩31,531 | -1.42% | 22.2만 |
|---|
| 2025.11.03 | ₩32,305 | ₩32,464 | ₩32,159 | ₩32,252 | -0.17% | 30.7만 |
|---|
| 2025.10.31 | ₩31,852 | ₩31,852 | ₩31,772 | ₩31,798 | -0.17% | 16.8만 |
|---|
| 2025.10.30 | ₩32,359 | ₩32,425 | ₩32,239 | ₩32,367 | +0.02% | 22.4만 |
|---|
| 2025.10.29 | ₩32,265 | ₩32,425 | ₩32,252 | ₩32,276 | +0.03% | 15.7만 |
|---|
| 2025.10.28 | ₩31,905 | ₩32,279 | ₩31,852 | ₩32,205 | +0.94% | 12.1만 |
|---|
| 2025.10.27 | ₩31,798 | ₩31,932 | ₩31,678 | ₩31,852 | +0.17% | 13.9만 |
|---|
| 2025.10.24 | ₩31,265 | ₩31,545 | ₩31,249 | ₩31,531 | +0.85% | 11.5만 |
|---|
| 2025.10.23 | ₩30,891 | ₩31,625 | ₩30,851 | ₩31,465 | +1.86% | 17.1만 |
|---|
| 2025.10.22 | ₩31,064 | ₩31,398 | ₩30,250 | ₩30,892 | -0.55% | 17만 |
|---|
| 2025.10.21 | ₩31,158 | ₩31,265 | ₩30,824 | ₩31,024 | -0.43% | 10만 |
|---|
| 2025.10.20 | ₩31,144 | ₩31,425 | ₩31,051 | ₩31,211 | +0.21% | 17.6만 |
|---|
| 2025.10.17 | ₩30,304 | ₩31,331 | ₩30,233 | ₩31,158 | +2.82% | 10.9만 |
|---|
| 2025.10.16 | ₩31,131 | ₩31,345 | ₩30,797 | ₩31,211 | +0.26% | 22.6만 |
|---|
| 2025.10.15 | ₩31,371 | ₩31,371 | ₩30,317 | ₩30,771 | -1.91% | 14.9만 |
|---|
| 2025.10.14 | ₩31,224 | ₩31,278 | ₩30,677 | ₩30,704 | -1.67% | 11만 |
|---|
| 2025.10.13 | ₩31,571 | ₩31,692 | ₩31,365 | ₩31,531 | -0.13% | 11만 |
|---|
| 2025.10.10 | ₩32,038 | ₩32,065 | ₩30,370 | ₩30,370 | -5.21% | 31.6만 |
|---|