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 | ₩14,970 | ₩14,970 | ₩14,836 | ₩14,889 | -0.54% | 4만 |
| 2026.10.08 | ₩15,063 | ₩15,170 | ₩14,956 | ₩14,975 | -0.59% | 3.6만 |
| 2026.10.07 | ₩15,130 | ₩15,177 | ₩15,096 | ₩15,150 | +0.13% | 1.6만 |
| 2026.10.06 | ₩15,158 | ₩15,197 | ₩15,157 | ₩15,163 | +0.04% | 1.3만 |
| 2026.10.05 | ₩15,117 | ₩15,181 | ₩15,117 | ₩15,143 | +0.18% | 1.8만 |
| 2026.10.02 | ₩15,103 | ₩15,183 | ₩15,103 | ₩15,117 | +0.09% | 1.7만 |
| 2026.10.01 | ₩15,157 | ₩15,197 | ₩15,143 | ₩15,190 | +0.22% | 1.4만 |
| 2026.09.30 | ₩15,117 | ₩15,185 | ₩15,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,149 |
| +0.21% |
| 2.1만 |
| 2026.09.29 | ₩15,108 | ₩15,157 | ₩15,103 | ₩15,110 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩15,090 | ₩15,157 | ₩15,090 | ₩15,143 | +0.35% | 2.8만 |
|---|
| 2026.09.25 | ₩15,010 | ₩15,063 | ₩14,996 | ₩15,050 | +0.27% | 2.6만 |
|---|
| 2026.09.24 | ₩15,023 | ₩15,103 | ₩15,010 | ₩15,098 | +0.50% | 1.6만 |
|---|
| 2026.09.23 | ₩15,117 | ₩15,143 | ₩15,103 | ₩15,117 | 0.00% | 1.9만 |
|---|
| 2026.09.22 | ₩15,117 | ₩15,149 | ₩15,090 | ₩15,123 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩15,117 | ₩15,125 | ₩15,090 | ₩15,103 | -0.09% | 7.7만 |
|---|
| 2026.09.18 | ₩15,076 | ₩15,143 | ₩15,076 | ₩15,117 | +0.27% | 1.8만 |
|---|
| 2026.09.17 | ₩15,143 | ₩15,197 | ₩15,143 | ₩15,183 | +0.26% | 2.2만 |
|---|
| 2026.09.16 | ₩15,117 | ₩15,263 | ₩15,090 | ₩15,094 | -0.15% | 1.6만 |
|---|
| 2026.09.15 | ₩15,090 | ₩15,143 | ₩15,036 | ₩15,056 | -0.22% | 3만 |
|---|
| 2026.09.14 | ₩15,090 | ₩15,117 | ₩15,010 | ₩15,036 | -0.35% | 3.9만 |
|---|
| 2026.09.11 | ₩15,571 | ₩15,637 | ₩15,397 | ₩15,464 | -0.69% | 2.9만 |
|---|
| 2026.09.10 | ₩15,717 | ₩15,717 | ₩15,571 | ₩15,604 | -0.72% | 2.3만 |
|---|
| 2026.09.09 | ₩15,784 | ₩15,824 | ₩15,757 | ₩15,771 | -0.08% | 1.3만 |
|---|
| 2026.09.08 | ₩15,838 | ₩15,851 | ₩15,784 | ₩15,794 | -0.28% | 4.4만 |
|---|
| 2026.09.04 | ₩15,824 | ₩15,863 | ₩15,798 | ₩15,851 | +0.17% | 3.4만 |
|---|
| 2026.09.03 | ₩15,878 | ₩15,944 | ₩15,878 | ₩15,916 | +0.24% | 1.9만 |
|---|
| 2026.09.02 | ₩15,851 | ₩15,884 | ₩15,838 | ₩15,864 | +0.08% | 2만 |
|---|
| 2026.09.01 | ₩15,757 | ₩15,831 | ₩15,757 | ₩15,798 | +0.25% | 1.3만 |
|---|
| 2026.08.31 | ₩15,798 | ₩15,864 | ₩15,784 | ₩15,824 | +0.17% | 3.6만 |
|---|
| 2026.08.28 | ₩15,784 | ₩15,864 | ₩15,784 | ₩15,811 | +0.17% | 3.9만 |
|---|
| 2026.08.27 | ₩15,864 | ₩15,958 | ₩15,864 | ₩15,918 | +0.34% | 8.2만 |
|---|
| 2026.08.26 | ₩15,704 | ₩15,731 | ₩15,637 | ₩15,664 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩15,717 | ₩15,757 | ₩15,664 | ₩15,711 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩15,824 | ₩15,831 | ₩15,584 | ₩15,597 | -1.43% | 5.7만 |
|---|
| 2026.08.21 | ₩16,025 | ₩16,071 | ₩15,811 | ₩15,891 | -0.83% | 5만 |
|---|
| 2026.08.20 | ₩16,185 | ₩16,205 | ₩16,078 | ₩16,105 | -0.50% | 3.5만 |
|---|
| 2026.08.19 | ₩16,232 | ₩16,252 | ₩16,051 | ₩16,118 | -0.70% | 5.5만 |
|---|
| 2026.08.18 | ₩16,238 | ₩16,238 | ₩16,145 | ₩16,178 | -0.37% | 1.3만 |
|---|
| 2026.08.17 | ₩16,278 | ₩16,318 | ₩16,278 | ₩16,312 | +0.21% | 2.9만 |
|---|
| 2026.08.14 | ₩16,265 | ₩16,318 | ₩16,265 | ₩16,318 | +0.33% | 4.4만 |
|---|
| 2026.08.13 | ₩16,345 | ₩16,421 | ₩16,345 | ₩16,385 | +0.25% | 7.7만 |
|---|
| 2026.08.12 | ₩16,278 | ₩16,368 | ₩16,278 | ₩16,348 | +0.43% | 1.2만 |
|---|
| 2026.08.11 | ₩16,305 | ₩16,305 | ₩16,212 | ₩16,220 | -0.52% | 1.9만 |
|---|
| 2026.08.10 | ₩16,252 | ₩16,276 | ₩16,185 | ₩16,213 | -0.24% | 5만 |
|---|
| 2026.08.07 | ₩16,252 | ₩16,278 | ₩16,225 | ₩16,268 | +0.10% | 3.6만 |
|---|
| 2026.08.06 | ₩16,345 | ₩16,410 | ₩16,320 | ₩16,372 | +0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩16,318 | ₩16,380 | ₩16,318 | ₩16,338 | +0.12% | 5.7만 |
|---|
| 2026.08.04 | ₩16,318 | ₩16,358 | ₩16,305 | ₩16,328 | +0.06% | 2.4만 |
|---|
| 2026.08.03 | ₩16,212 | ₩16,345 | ₩16,212 | ₩16,316 | +0.64% | 3.6만 |
|---|
| 2026.07.31 | ₩16,171 | ₩16,273 | ₩16,091 | ₩16,273 | +0.63% | 4.8만 |
|---|
| 2026.07.30 | ₩16,238 | ₩16,298 | ₩16,145 | ₩16,218 | -0.12% | 3.4만 |
|---|
| 2026.07.29 | ₩16,265 | ₩16,265 | ₩16,111 | ₩16,111 | -0.94% | 2.1만 |
|---|
| 2026.07.28 | ₩16,265 | ₩16,312 | ₩16,198 | ₩16,285 | +0.12% | 2.8만 |
|---|
| 2026.07.27 | ₩16,692 | ₩16,706 | ₩16,278 | ₩16,304 | -2.33% | 3.9만 |
|---|
| 2026.07.24 | ₩16,652 | ₩16,766 | ₩16,625 | ₩16,692 | +0.24% | 3.5만 |
|---|
| 2026.07.23 | ₩16,852 | ₩16,866 | ₩16,786 | ₩16,839 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩16,679 | ₩16,919 | ₩16,679 | ₩16,893 | +1.28% | 4.1만 |
|---|
| 2026.07.21 | ₩16,719 | ₩16,766 | ₩16,627 | ₩16,766 | +0.28% | 3만 |
|---|
| 2026.07.20 | ₩16,599 | ₩16,666 | ₩16,559 | ₩16,559 | -0.24% | 1.3만 |
|---|
| 2026.07.17 | ₩16,572 | ₩16,719 | ₩16,318 | ₩16,599 | +0.16% | 16.8만 |
|---|
| 2026.07.16 | ₩16,959 | ₩16,986 | ₩16,822 | ₩16,866 | -0.55% | 4.7만 |
|---|
| 2026.07.15 | ₩16,986 | ₩17,006 | ₩16,839 | ₩16,973 | -0.08% | 2.9만 |
|---|
| 2026.07.14 | ₩16,893 | ₩17,013 | ₩16,812 | ₩16,979 | +0.51% | 2.8만 |
|---|
| 2026.07.13 | ₩16,866 | ₩16,919 | ₩16,786 | ₩16,819 | -0.28% | 3.8만 |
|---|
| 2026.07.10 | ₩16,879 | ₩16,933 | ₩16,786 | ₩16,913 | +0.20% | 2.2만 |
|---|
| 2026.07.09 | ₩16,973 | ₩17,026 | ₩16,893 | ₩16,973 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩16,866 | ₩17,006 | ₩16,866 | ₩17,006 | +0.83% | 2.6만 |
|---|
| 2026.07.07 | ₩16,799 | ₩16,933 | ₩16,738 | ₩16,925 | +0.75% | 2.3만 |
|---|
| 2026.07.06 | ₩16,625 | ₩16,859 | ₩16,625 | ₩16,852 | +1.37% | 9만 |
|---|
| 2026.07.02 | ₩16,799 | ₩16,893 | ₩16,706 | ₩16,766 | -0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩16,893 | ₩16,998 | ₩16,812 | ₩16,986 | +0.55% | 2.3만 |
|---|
| 2026.06.30 | ₩16,893 | ₩16,973 | ₩16,881 | ₩16,959 | +0.40% | 3.9만 |
|---|
| 2026.06.29 | ₩16,786 | ₩16,879 | ₩16,719 | ₩16,835 | +0.29% | 5.3만 |
|---|
| 2026.06.26 | ₩16,786 | ₩16,851 | ₩16,746 | ₩16,798 | +0.07% | 3.3만 |
|---|
| 2026.06.25 | ₩17,226 | ₩17,280 | ₩16,973 | ₩17,029 | -1.15% | 7만 |
|---|
| 2026.06.24 | ₩17,293 | ₩17,360 | ₩17,026 | ₩17,188 | -0.61% | 6.3만 |
|---|
| 2026.06.23 | ₩17,400 | ₩17,400 | ₩17,226 | ₩17,286 | -0.65% | 7만 |
|---|
| 2026.06.22 | ₩17,507 | ₩17,600 | ₩17,507 | ₩17,540 | +0.19% | 15.8만 |
|---|
| 2026.06.18 | ₩17,453 | ₩17,493 | ₩17,387 | ₩17,480 | +0.15% | 7.1만 |
|---|
| 2026.06.17 | ₩17,534 | ₩17,574 | ₩17,460 | ₩17,493 | -0.23% | 8.3만 |
|---|
| 2026.06.16 | ₩17,547 | ₩17,574 | ₩17,520 | ₩17,546 | -0.01% | 4.6만 |
|---|
| 2026.06.15 | ₩17,520 | ₩17,587 | ₩17,520 | ₩17,580 | +0.34% | 13.7만 |
|---|
| 2026.06.12 | ₩17,373 | ₩17,480 | ₩17,347 | ₩17,447 | +0.42% | 8.1만 |
|---|
| 2026.06.11 | ₩17,413 | ₩17,567 | ₩17,375 | ₩17,562 | +0.85% | 13.9만 |
|---|
| 2026.06.10 | ₩17,560 | ₩17,690 | ₩17,360 | ₩17,412 | -0.84% | 4.3만 |
|---|
| 2026.06.09 | ₩17,801 | ₩17,854 | ₩17,427 | ₩17,729 | -0.41% | 5.9만 |
|---|
| 2026.06.08 | ₩17,801 | ₩17,801 | ₩17,682 | ₩17,734 | -0.38% | 6만 |
|---|
| 2026.06.05 | ₩18,028 | ₩18,028 | ₩17,640 | ₩17,712 | -1.75% | 8.4만 |
|---|
| 2026.06.04 | ₩18,121 | ₩18,388 | ₩18,068 | ₩18,336 | +1.19% | 15만 |
|---|
| 2026.06.03 | ₩18,268 | ₩18,321 | ₩18,161 | ₩18,187 | -0.45% | 9.4만 |
|---|
| 2026.06.02 | ₩18,295 | ₩18,375 | ₩18,268 | ₩18,275 | -0.11% | 10만 |
|---|
| 2026.06.01 | ₩18,241 | ₩18,321 | ₩18,215 | ₩18,301 | +0.33% | 13.2만 |
|---|
| 2026.05.29 | ₩18,161 | ₩18,228 | ₩18,108 | ₩18,188 | +0.15% | 11.9만 |
|---|
| 2026.05.28 | ₩18,215 | ₩18,361 | ₩18,188 | ₩18,335 | +0.66% | 15.1만 |
|---|
| 2026.05.27 | ₩18,402 | ₩18,402 | ₩18,121 | ₩18,272 | -0.70% | 6.7만 |
|---|
| 2026.05.26 | ₩18,495 | ₩18,626 | ₩18,228 | ₩18,399 | -0.52% | 16.9만 |
|---|
| 2026.05.22 | ₩18,829 | ₩18,829 | ₩18,415 | ₩18,415 | -2.20% | 10.9만 |
|---|
| 2026.05.21 | ₩18,922 | ₩19,096 | ₩18,882 | ₩19,016 | +0.49% | 13.8만 |
|---|
| 2026.05.20 | ₩18,842 | ₩18,949 | ₩18,749 | ₩18,925 | +0.44% | 9.8만 |
|---|
| 2026.05.19 | ₩18,642 | ₩18,829 | ₩18,621 | ₩18,709 | +0.36% | 6.7만 |
|---|
| 2026.05.18 | ₩18,856 | ₩18,869 | ₩18,655 | ₩18,722 | -0.71% | 9.6만 |
|---|
| 2026.05.15 | ₩18,735 | ₩18,882 | ₩18,722 | ₩18,882 | +0.78% | 15만 |
|---|
| 2026.05.14 | ₩19,056 | ₩19,149 | ₩19,056 | ₩19,149 | +0.49% | 17.2만 |
|---|
| 2026.05.13 | ₩19,002 | ₩19,016 | ₩18,949 | ₩18,989 | -0.07% | 8.5만 |
|---|
| 2026.05.12 | ₩18,829 | ₩18,949 | ₩18,805 | ₩18,896 | +0.35% | 11.2만 |
|---|
| 2026.05.11 | ₩18,709 | ₩18,909 | ₩18,709 | ₩18,856 | +0.79% | 9.8만 |
|---|
| 2026.05.08 | ₩18,775 | ₩18,789 | ₩18,735 | ₩18,762 | -0.07% | 8.8만 |
|---|
| 2026.05.07 | ₩18,882 | ₩19,029 | ₩18,849 | ₩19,029 | +0.78% | 22.6만 |
|---|
| 2026.05.06 | ₩18,348 | ₩18,896 | ₩18,295 | ₩18,802 | +2.47% | 13.1만 |
|---|
| 2026.05.05 | ₩18,335 | ₩18,361 | ₩18,134 | ₩18,161 | -0.95% | 13.8만 |
|---|
| 2026.05.04 | ₩18,321 | ₩18,422 | ₩18,175 | ₩18,287 | -0.19% | 13.5만 |
|---|
| 2026.05.01 | ₩18,548 | ₩18,586 | ₩18,295 | ₩18,313 | -1.27% | 12.4만 |
|---|
| 2026.04.30 | ₩19,443 | ₩19,443 | ₩18,731 | ₩18,741 | -3.61% | 20.4만 |
|---|
| 2026.04.29 | ₩19,430 | ₩19,430 | ₩19,270 | ₩19,310 | -0.62% | 8.2만 |
|---|
| 2026.04.28 | ₩19,323 | ₩19,482 | ₩19,270 | ₩19,462 | +0.72% | 5.1만 |
|---|
| 2026.04.27 | ₩19,403 | ₩19,523 | ₩19,350 | ₩19,510 | +0.55% | 8.4만 |
|---|
| 2026.04.24 | ₩18,962 | ₩19,356 | ₩18,909 | ₩19,296 | +1.76% | 10.6만 |
|---|
| 2026.04.23 | ₩19,283 | ₩19,430 | ₩19,029 | ₩19,151 | -0.69% | 9.8만 |
|---|
| 2026.04.22 | ₩19,176 | ₩19,363 | ₩19,123 | ₩19,363 | +0.97% | 18.6만 |
|---|
| 2026.04.21 | ₩19,203 | ₩19,256 | ₩19,056 | ₩19,097 | -0.55% | 9만 |
|---|
| 2026.04.20 | ₩19,109 | ₩19,229 | ₩19,029 | ₩19,189 | +0.42% | 7.3만 |
|---|
| 2026.04.17 | ₩19,176 | ₩19,216 | ₩19,133 | ₩19,169 | -0.03% | 6.6만 |
|---|
| 2026.04.16 | ₩19,296 | ₩19,403 | ₩19,270 | ₩19,379 | +0.43% | 9.2만 |
|---|
| 2026.04.15 | ₩19,323 | ₩19,386 | ₩19,323 | ₩19,356 | +0.17% | 4.3만 |
|---|
| 2026.04.14 | ₩19,149 | ₩19,336 | ₩19,149 | ₩19,319 | +0.89% | 10.7만 |
|---|
| 2026.04.13 | ₩18,989 | ₩19,149 | ₩18,989 | ₩19,129 | +0.74% | 8.3만 |
|---|
| 2026.04.10 | ₩19,043 | ₩19,109 | ₩19,043 | ₩19,096 | +0.28% | 9.8만 |
|---|
| 2026.04.09 | ₩19,149 | ₩19,296 | ₩19,136 | ₩19,283 | +0.70% | 7.4만 |
|---|
| 2026.04.08 | ₩19,390 | ₩19,390 | ₩19,123 | ₩19,163 | -1.17% | 8.1만 |
|---|
| 2026.04.07 | ₩18,775 | ₩18,940 | ₩18,629 | ₩18,940 | +0.87% | 5.8만 |
|---|
| 2026.04.06 | ₩18,896 | ₩18,922 | ₩18,830 | ₩18,920 | +0.13% | 8.1만 |
|---|
| 2026.04.02 | ₩18,695 | ₩18,882 | ₩18,657 | ₩18,856 | +0.86% | 11.5만 |
|---|
| 2026.04.01 | ₩19,149 | ₩19,243 | ₩19,029 | ₩19,099 | -0.26% | 5.3만 |
|---|
| 2026.03.31 | ₩18,629 | ₩19,029 | ₩18,629 | ₩19,002 | +2.01% | 6.7만 |
|---|
| 2026.03.30 | ₩18,709 | ₩18,742 | ₩18,495 | ₩18,522 | -1.00% | 8.8만 |
|---|
| 2026.03.27 | ₩19,056 | ₩19,123 | ₩18,669 | ₩18,713 | -1.80% | 14.7만 |
|---|
| 2026.03.26 | ₩19,937 | ₩19,937 | ₩19,510 | ₩19,563 | -1.88% | 9.5만 |
|---|
| 2026.03.25 | ₩19,844 | ₩20,191 | ₩19,844 | ₩20,048 | +1.03% | 6.1만 |
|---|
| 2026.03.24 | ₩19,684 | ₩19,764 | ₩19,590 | ₩19,643 | -0.20% | 8.2만 |
|---|
| 2026.03.23 | ₩19,964 | ₩20,084 | ₩19,737 | ₩19,737 | -1.14% | 13.4만 |
|---|
| 2026.03.20 | ₩20,284 | ₩20,284 | ₩19,630 | ₩19,675 | -3.00% | 14.2만 |
|---|
| 2026.03.19 | ₩20,712 | ₩20,780 | ₩20,418 | ₩20,632 | -0.39% | 11.2만 |
|---|
| 2026.03.18 | ₩21,126 | ₩21,192 | ₩20,844 | ₩20,844 | -1.33% | 11.6만 |
|---|
| 2026.03.17 | ₩21,219 | ₩21,219 | ₩21,032 | ₩21,040 | -0.84% | 6만 |
|---|
| 2026.03.16 | ₩20,952 | ₩21,326 | ₩20,939 | ₩21,091 | +0.66% | 7.9만 |
|---|
| 2026.03.13 | ₩21,046 | ₩21,046 | ₩20,712 | ₩20,718 | -1.55% | 9.2만 |
|---|
| 2026.03.12 | ₩21,353 | ₩21,366 | ₩21,166 | ₩21,269 | -0.39% | 8만 |
|---|
| 2026.03.11 | ₩21,339 | ₩21,433 | ₩21,299 | ₩21,407 | +0.32% | 7.3만 |
|---|
| 2026.03.10 | ₩21,059 | ₩21,333 | ₩21,059 | ₩21,246 | +0.89% | 6.7만 |
|---|
| 2026.03.09 | ₩20,365 | ₩21,051 | ₩20,231 | ₩21,051 | +3.37% | 10.7만 |
|---|
| 2026.03.06 | ₩20,618 | ₩20,805 | ₩20,378 | ₩20,467 | -0.73% | 8.3만 |
|---|
| 2026.03.05 | ₩21,099 | ₩21,246 | ₩20,792 | ₩21,226 | +0.60% | 10.4만 |
|---|
| 2026.03.04 | ₩21,099 | ₩21,219 | ₩21,026 | ₩21,166 | +0.32% | 4.6만 |
|---|
| 2026.03.03 | ₩20,939 | ₩21,059 | ₩20,859 | ₩21,059 | +0.57% | 5.5만 |
|---|
| 2026.03.02 | ₩20,952 | ₩21,273 | ₩20,952 | ₩21,166 | +1.02% | 10만 |
|---|
| 2026.02.27 | ₩21,426 | ₩21,460 | ₩21,046 | ₩21,046 | -1.78% | 13.2만 |
|---|
| 2026.02.26 | ₩22,888 | ₩22,955 | ₩22,127 | ₩22,154 | -3.21% | 19.8만 |
|---|
| 2026.02.25 | ₩22,835 | ₩22,961 | ₩22,782 | ₩22,890 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩22,581 | ₩22,728 | ₩22,362 | ₩22,707 | +0.56% | 17.9만 |
|---|
| 2026.02.23 | ₩22,541 | ₩22,675 | ₩22,461 | ₩22,541 | 0.00% | 19.9만 |
|---|
| 2026.02.20 | ₩22,181 | ₩22,421 | ₩22,154 | ₩22,421 | +1.08% | 19만 |
|---|
| 2026.02.19 | ₩22,648 | ₩22,728 | ₩22,515 | ₩22,701 | +0.24% | 12.6만 |
|---|
| 2026.02.18 | ₩22,635 | ₩22,848 | ₩22,523 | ₩22,701 | +0.29% | 5.3만 |
|---|
| 2026.02.17 | ₩21,994 | ₩22,648 | ₩21,486 | ₩22,253 | +1.18% | 13.4만 |
|---|
| 2026.02.13 | ₩22,661 | ₩22,661 | ₩21,887 | ₩21,994 | -2.95% | 13.7만 |
|---|
| 2026.02.12 | ₩23,503 | ₩23,540 | ₩22,989 | ₩23,035 | -1.99% | 12.7만 |
|---|
| 2026.02.11 | ₩23,423 | ₩23,423 | ₩23,185 | ₩23,342 | -0.34% | 7.3만 |
|---|
| 2026.02.10 | ₩23,316 | ₩23,316 | ₩23,142 | ₩23,222 | -0.40% | 7.1만 |
|---|
| 2026.02.09 | ₩22,768 | ₩23,209 | ₩22,768 | ₩23,115 | +1.52% | 10.1만 |
|---|
| 2026.02.06 | ₩21,967 | ₩22,969 | ₩21,900 | ₩22,768 | +3.65% | 12.8만 |
|---|
| 2026.02.05 | ₩22,314 | ₩22,461 | ₩22,127 | ₩22,127 | -0.84% | 18.5만 |
|---|
| 2026.02.04 | ₩22,768 | ₩22,768 | ₩22,287 | ₩22,328 | -1.94% | 25.6만 |
|---|
| 2026.02.03 | ₩23,569 | ₩23,569 | ₩22,575 | ₩22,822 | -3.17% | 10.7만 |
|---|
| 2026.02.02 | ₩23,663 | ₩23,903 | ₩23,369 | ₩23,449 | -0.90% | 8.8만 |
|---|
| 2026.01.30 | ₩23,863 | ₩24,010 | ₩23,783 | ₩24,010 | +0.62% | 10.5만 |
|---|
| 2026.01.29 | ₩24,170 | ₩24,357 | ₩23,770 | ₩24,340 | +0.70% | 20.7만 |
|---|
| 2026.01.28 | ₩24,130 | ₩24,224 | ₩24,090 | ₩24,144 | +0.06% | 8만 |
|---|
| 2026.01.27 | ₩23,863 | ₩24,050 | ₩23,756 | ₩24,023 | +0.67% | 8.8만 |
|---|
| 2026.01.26 | ₩23,783 | ₩23,910 | ₩23,770 | ₩23,783 | 0.00% | 13.3만 |
|---|
| 2026.01.23 | ₩23,730 | ₩23,830 | ₩23,703 | ₩23,810 | +0.34% | 10.6만 |
|---|
| 2026.01.22 | ₩23,930 | ₩24,084 | ₩23,917 | ₩24,023 | +0.39% | 12.3만 |
|---|
| 2026.01.21 | ₩23,142 | ₩23,943 | ₩23,089 | ₩23,903 | +3.29% | 19만 |
|---|
| 2026.01.20 | ₩23,810 | ₩23,890 | ₩23,007 | ₩23,142 | -2.80% | 31만 |
|---|
| 2026.01.16 | ₩24,371 | ₩24,478 | ₩24,337 | ₩24,344 | -0.11% | 8만 |
|---|
| 2026.01.15 | ₩24,624 | ₩24,873 | ₩24,624 | ₩24,745 | +0.49% | 14.8만 |
|---|
| 2026.01.14 | ₩24,518 | ₩24,518 | ₩23,903 | ₩24,304 | -0.87% | 16만 |
|---|
| 2026.01.13 | ₩24,504 | ₩24,905 | ₩24,371 | ₩24,624 | +0.49% | 9.4만 |
|---|
| 2026.01.12 | ₩24,170 | ₩24,912 | ₩24,170 | ₩24,464 | +1.22% | 15.7만 |
|---|
| 2026.01.09 | ₩24,558 | ₩24,702 | ₩24,317 | ₩24,478 | -0.33% | 14만 |
|---|
| 2026.01.08 | ₩25,519 | ₩25,532 | ₩24,811 | ₩25,038 | -1.88% | 31.1만 |
|---|
| 2026.01.07 | ₩25,279 | ₩25,586 | ₩25,159 | ₩25,479 | +0.79% | 16.7만 |
|---|
| 2026.01.06 | ₩25,346 | ₩25,519 | ₩25,161 | ₩25,185 | -0.63% | 16.5만 |
|---|
| 2026.01.05 | ₩25,305 | ₩25,439 | ₩24,843 | ₩25,172 | -0.53% | 12.5만 |
|---|
| 2026.01.02 | ₩25,172 | ₩25,386 | ₩25,038 | ₩25,092 | -0.32% | 16.5만 |
|---|
| 2025.12.31 | ₩25,639 | ₩25,673 | ₩25,125 | ₩25,172 | -1.82% | 27.2만 |
|---|
| 2025.12.30 | ₩25,319 | ₩25,372 | ₩25,172 | ₩25,225 | -0.37% | 20.6만 |
|---|
| 2025.12.29 | ₩25,199 | ₩25,292 | ₩25,054 | ₩25,252 | +0.21% | 18만 |
|---|
| 2025.12.26 | ₩25,412 | ₩25,479 | ₩25,359 | ₩25,359 | -0.21% | 15.7만 |
|---|
| 2025.12.24 | ₩25,679 | ₩25,773 | ₩25,679 | ₩25,733 | +0.21% | 7.7만 |
|---|
| 2025.12.23 | ₩25,466 | ₩25,759 | ₩25,439 | ₩25,679 | +0.84% | 17.7만 |
|---|
| 2025.12.22 | ₩25,426 | ₩25,506 | ₩25,426 | ₩25,466 | +0.16% | 10.5만 |
|---|
| 2025.12.19 | ₩25,092 | ₩25,399 | ₩25,092 | ₩25,225 | +0.53% | 14.2만 |
|---|
| 2025.12.18 | ₩25,145 | ₩25,443 | ₩24,945 | ₩25,172 | +0.11% | 30.8만 |
|---|
| 2025.12.17 | ₩25,412 | ₩25,439 | ₩24,731 | ₩24,731 | -2.68% | 32.5만 |
|---|
| 2025.12.16 | ₩25,452 | ₩25,706 | ₩25,292 | ₩25,666 | +0.84% | 13.4만 |
|---|
| 2025.12.15 | ₩25,693 | ₩25,906 | ₩25,482 | ₩25,559 | -0.52% | 10.9만 |
|---|
| 2025.12.12 | ₩26,788 | ₩26,980 | ₩25,532 | ₩25,626 | -4.34% | 21.2만 |
|---|
| 2025.12.11 | ₩27,108 | ₩27,244 | ₩26,534 | ₩27,215 | +0.39% | 21.2만 |
|---|
| 2025.12.10 | ₩27,576 | ₩27,602 | ₩27,331 | ₩27,469 | -0.39% | 11.2만 |
|---|
| 2025.12.09 | ₩27,549 | ₩27,562 | ₩27,362 | ₩27,549 | 0.00% | 8.1만 |
|---|
| 2025.12.08 | ₩27,362 | ₩27,576 | ₩27,335 | ₩27,442 | +0.29% | 10.6만 |
|---|
| 2025.12.05 | ₩27,309 | ₩27,309 | ₩27,055 | ₩27,242 | -0.24% | 10.9만 |
|---|
| 2025.12.04 | ₩27,536 | ₩27,763 | ₩27,415 | ₩27,763 | +0.82% | 15.8만 |
|---|
| 2025.12.03 | ₩27,415 | ₩27,469 | ₩27,122 | ₩27,322 | -0.34% | 9.7만 |
|---|
| 2025.12.02 | ₩27,282 | ₩27,576 | ₩27,158 | ₩27,322 | +0.15% | 18.5만 |
|---|
| 2025.12.01 | ₩26,214 | ₩27,128 | ₩26,107 | ₩27,122 | +3.46% | 13.7만 |
|---|
| 2025.11.28 | ₩27,015 | ₩27,015 | ₩26,481 | ₩26,521 | -1.83% | 11.9만 |
|---|
| 2025.11.26 | ₩27,682 | ₩27,888 | ₩27,231 | ₩27,576 | -0.39% | 18만 |
|---|
| 2025.11.25 | ₩26,921 | ₩27,175 | ₩26,374 | ₩27,175 | +0.94% | 19.5만 |
|---|
| 2025.11.24 | ₩27,415 | ₩27,936 | ₩27,220 | ₩27,803 | +1.41% | 21.5만 |
|---|
| 2025.11.21 | ₩28,043 | ₩28,177 | ₩27,255 | ₩27,455 | -2.10% | 23.1만 |
|---|
| 2025.11.20 | ₩29,832 | ₩30,180 | ₩28,510 | ₩28,577 | -4.21% | 38.8만 |
|---|
| 2025.11.19 | ₩29,018 | ₩29,258 | ₩28,844 | ₩29,191 | +0.60% | 25.1만 |
|---|
| 2025.11.18 | ₩28,831 | ₩28,978 | ₩28,590 | ₩28,785 | -0.16% | 25.8만 |
|---|
| 2025.11.17 | ₩29,178 | ₩29,305 | ₩28,911 | ₩29,165 | -0.05% | 23.1만 |
|---|
| 2025.11.14 | ₩27,629 | ₩29,352 | ₩27,228 | ₩29,325 | +6.14% | 23.9만 |
|---|
| 2025.11.13 | ₩29,619 | ₩29,619 | ₩28,534 | ₩29,218 | -1.35% | 37.1만 |
|---|
| 2025.11.12 | ₩29,846 | ₩29,846 | ₩29,533 | ₩29,738 | -0.36% | 14.3만 |
|---|
| 2025.11.11 | ₩29,685 | ₩29,685 | ₩29,445 | ₩29,576 | -0.37% | 11.3만 |
|---|
| 2025.11.10 | ₩29,579 | ₩29,819 | ₩29,485 | ₩29,726 | +0.50% | 12.8만 |
|---|
| 2025.11.07 | ₩29,125 | ₩29,137 | ₩28,911 | ₩29,085 | -0.14% | 21.8만 |
|---|
| 2025.11.06 | ₩31,061 | ₩31,235 | ₩29,726 | ₩29,832 | -3.96% | 33.7만 |
|---|
| 2025.11.05 | ₩31,502 | ₩32,036 | ₩30,834 | ₩30,834 | -2.12% | 25만 |
|---|
| 2025.11.04 | ₩32,009 | ₩32,022 | ₩31,328 | ₩31,555 | -1.42% | 22.2만 |
|---|
| 2025.11.03 | ₩32,330 | ₩32,488 | ₩32,183 | ₩32,276 | -0.17% | 30.7만 |
|---|
| 2025.10.31 | ₩31,876 | ₩31,876 | ₩31,795 | ₩31,822 | -0.17% | 16.8만 |
|---|
| 2025.10.30 | ₩32,383 | ₩32,450 | ₩32,263 | ₩32,391 | +0.02% | 22.4만 |
|---|
| 2025.10.29 | ₩32,289 | ₩32,450 | ₩32,276 | ₩32,300 | +0.03% | 15.7만 |
|---|
| 2025.10.28 | ₩31,929 | ₩32,303 | ₩31,876 | ₩32,229 | +0.94% | 12.1만 |
|---|
| 2025.10.27 | ₩31,822 | ₩31,956 | ₩31,702 | ₩31,876 | +0.17% | 13.9만 |
|---|
| 2025.10.24 | ₩31,288 | ₩31,568 | ₩31,272 | ₩31,555 | +0.85% | 11.5만 |
|---|
| 2025.10.23 | ₩30,914 | ₩31,649 | ₩30,874 | ₩31,488 | +1.86% | 17.1만 |
|---|
| 2025.10.22 | ₩31,088 | ₩31,421 | ₩30,273 | ₩30,915 | -0.55% | 17만 |
|---|
| 2025.10.21 | ₩31,181 | ₩31,288 | ₩30,847 | ₩31,048 | -0.43% | 10만 |
|---|
| 2025.10.20 | ₩31,168 | ₩31,448 | ₩31,074 | ₩31,235 | +0.21% | 17.6만 |
|---|
| 2025.10.17 | ₩30,326 | ₩31,355 | ₩30,256 | ₩31,181 | +2.82% | 10.9만 |
|---|
| 2025.10.16 | ₩31,154 | ₩31,368 | ₩30,821 | ₩31,235 | +0.26% | 22.6만 |
|---|
| 2025.10.15 | ₩31,395 | ₩31,395 | ₩30,340 | ₩30,794 | -1.91% | 14.9만 |
|---|
| 2025.10.14 | ₩31,248 | ₩31,301 | ₩30,700 | ₩30,727 | -1.67% | 11만 |
|---|
| 2025.10.13 | ₩31,595 | ₩31,715 | ₩31,388 | ₩31,555 | -0.13% | 11만 |
|---|
| 2025.10.10 | ₩32,062 | ₩32,089 | ₩30,393 | ₩30,393 | -5.21% | 31.6만 |
|---|