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 | ₩14,960 | ₩14,960 | ₩14,826 | ₩14,879 | -0.54% | 4만 |
| 2026.10.08 | ₩15,053 | ₩15,160 | ₩14,946 | ₩14,965 | -0.59% | 3.6만 |
| 2026.10.07 | ₩15,120 | ₩15,166 | ₩15,086 | ₩15,140 | +0.13% | 1.6만 |
| 2026.10.06 | ₩15,148 | ₩15,186 | ₩15,146 | ₩15,153 | +0.04% | 1.3만 |
| 2026.10.05 | ₩15,106 | ₩15,170 | ₩15,106 | ₩15,133 | +0.18% | 1.8만 |
| 2026.10.02 | ₩15,093 | ₩15,173 | ₩15,093 | ₩15,106 | +0.09% | 1.7만 |
| 2026.10.01 | ₩15,146 | ₩15,186 | ₩15,133 | ₩15,180 | +0.22% | 1.4만 |
| 2026.09.30 | ₩15,106 | ₩15,174 | ₩15,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,138 |
| +0.21% |
| 2.1만 |
| 2026.09.29 | ₩15,098 | ₩15,146 | ₩15,093 | ₩15,100 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩15,080 | ₩15,146 | ₩15,080 | ₩15,133 | +0.35% | 2.8만 |
|---|
| 2026.09.25 | ₩15,000 | ₩15,053 | ₩14,986 | ₩15,040 | +0.27% | 2.6만 |
|---|
| 2026.09.24 | ₩15,013 | ₩15,093 | ₩15,000 | ₩15,088 | +0.50% | 1.6만 |
|---|
| 2026.09.23 | ₩15,106 | ₩15,133 | ₩15,093 | ₩15,106 | 0.00% | 1.9만 |
|---|
| 2026.09.22 | ₩15,106 | ₩15,138 | ₩15,080 | ₩15,113 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩15,106 | ₩15,114 | ₩15,080 | ₩15,093 | -0.09% | 7.7만 |
|---|
| 2026.09.18 | ₩15,066 | ₩15,133 | ₩15,066 | ₩15,106 | +0.27% | 1.8만 |
|---|
| 2026.09.17 | ₩15,133 | ₩15,186 | ₩15,133 | ₩15,173 | +0.26% | 2.2만 |
|---|
| 2026.09.16 | ₩15,106 | ₩15,253 | ₩15,080 | ₩15,084 | -0.15% | 1.6만 |
|---|
| 2026.09.15 | ₩15,080 | ₩15,133 | ₩15,026 | ₩15,046 | -0.22% | 3만 |
|---|
| 2026.09.14 | ₩15,080 | ₩15,106 | ₩15,000 | ₩15,026 | -0.35% | 3.9만 |
|---|
| 2026.09.11 | ₩15,560 | ₩15,627 | ₩15,387 | ₩15,453 | -0.69% | 2.9만 |
|---|
| 2026.09.10 | ₩15,707 | ₩15,707 | ₩15,560 | ₩15,593 | -0.72% | 2.3만 |
|---|
| 2026.09.09 | ₩15,774 | ₩15,814 | ₩15,747 | ₩15,760 | -0.08% | 1.3만 |
|---|
| 2026.09.08 | ₩15,827 | ₩15,840 | ₩15,774 | ₩15,783 | -0.28% | 4.4만 |
|---|
| 2026.09.04 | ₩15,814 | ₩15,852 | ₩15,787 | ₩15,840 | +0.17% | 3.4만 |
|---|
| 2026.09.03 | ₩15,867 | ₩15,934 | ₩15,867 | ₩15,906 | +0.24% | 1.9만 |
|---|
| 2026.09.02 | ₩15,840 | ₩15,874 | ₩15,827 | ₩15,854 | +0.08% | 2만 |
|---|
| 2026.09.01 | ₩15,747 | ₩15,820 | ₩15,747 | ₩15,787 | +0.25% | 1.3만 |
|---|
| 2026.08.31 | ₩15,787 | ₩15,854 | ₩15,774 | ₩15,814 | +0.17% | 3.6만 |
|---|
| 2026.08.28 | ₩15,774 | ₩15,854 | ₩15,774 | ₩15,800 | +0.17% | 3.9만 |
|---|
| 2026.08.27 | ₩15,854 | ₩15,947 | ₩15,854 | ₩15,907 | +0.34% | 8.2만 |
|---|
| 2026.08.26 | ₩15,693 | ₩15,720 | ₩15,627 | ₩15,653 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩15,707 | ₩15,747 | ₩15,653 | ₩15,700 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩15,814 | ₩15,820 | ₩15,573 | ₩15,587 | -1.43% | 5.7만 |
|---|
| 2026.08.21 | ₩16,014 | ₩16,060 | ₩15,800 | ₩15,880 | -0.83% | 5만 |
|---|
| 2026.08.20 | ₩16,174 | ₩16,194 | ₩16,067 | ₩16,094 | -0.50% | 3.5만 |
|---|
| 2026.08.19 | ₩16,221 | ₩16,241 | ₩16,040 | ₩16,107 | -0.70% | 5.5만 |
|---|
| 2026.08.18 | ₩16,227 | ₩16,227 | ₩16,134 | ₩16,167 | -0.37% | 1.3만 |
|---|
| 2026.08.17 | ₩16,267 | ₩16,307 | ₩16,267 | ₩16,301 | +0.21% | 2.9만 |
|---|
| 2026.08.14 | ₩16,254 | ₩16,307 | ₩16,254 | ₩16,307 | +0.33% | 4.4만 |
|---|
| 2026.08.13 | ₩16,334 | ₩16,410 | ₩16,334 | ₩16,374 | +0.25% | 7.7만 |
|---|
| 2026.08.12 | ₩16,267 | ₩16,357 | ₩16,267 | ₩16,337 | +0.43% | 1.2만 |
|---|
| 2026.08.11 | ₩16,294 | ₩16,294 | ₩16,201 | ₩16,209 | -0.52% | 1.9만 |
|---|
| 2026.08.10 | ₩16,241 | ₩16,265 | ₩16,174 | ₩16,202 | -0.24% | 5만 |
|---|
| 2026.08.07 | ₩16,241 | ₩16,267 | ₩16,214 | ₩16,257 | +0.10% | 3.6만 |
|---|
| 2026.08.06 | ₩16,334 | ₩16,399 | ₩16,309 | ₩16,361 | +0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩16,307 | ₩16,369 | ₩16,307 | ₩16,327 | +0.12% | 5.7만 |
|---|
| 2026.08.04 | ₩16,307 | ₩16,347 | ₩16,294 | ₩16,317 | +0.06% | 2.4만 |
|---|
| 2026.08.03 | ₩16,201 | ₩16,334 | ₩16,201 | ₩16,305 | +0.64% | 3.6만 |
|---|
| 2026.07.31 | ₩16,161 | ₩16,262 | ₩16,080 | ₩16,262 | +0.63% | 4.8만 |
|---|
| 2026.07.30 | ₩16,227 | ₩16,287 | ₩16,134 | ₩16,207 | -0.12% | 3.4만 |
|---|
| 2026.07.29 | ₩16,254 | ₩16,254 | ₩16,101 | ₩16,101 | -0.94% | 2.1만 |
|---|
| 2026.07.28 | ₩16,254 | ₩16,301 | ₩16,187 | ₩16,274 | +0.12% | 2.8만 |
|---|
| 2026.07.27 | ₩16,681 | ₩16,694 | ₩16,267 | ₩16,293 | -2.33% | 3.9만 |
|---|
| 2026.07.24 | ₩16,641 | ₩16,754 | ₩16,614 | ₩16,681 | +0.24% | 3.5만 |
|---|
| 2026.07.23 | ₩16,841 | ₩16,854 | ₩16,774 | ₩16,828 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩16,668 | ₩16,908 | ₩16,668 | ₩16,881 | +1.28% | 4.1만 |
|---|
| 2026.07.21 | ₩16,708 | ₩16,754 | ₩16,616 | ₩16,754 | +0.28% | 3만 |
|---|
| 2026.07.20 | ₩16,588 | ₩16,654 | ₩16,548 | ₩16,548 | -0.24% | 1.3만 |
|---|
| 2026.07.17 | ₩16,561 | ₩16,708 | ₩16,307 | ₩16,588 | +0.16% | 16.8만 |
|---|
| 2026.07.16 | ₩16,948 | ₩16,975 | ₩16,810 | ₩16,854 | -0.55% | 4.7만 |
|---|
| 2026.07.15 | ₩16,975 | ₩16,995 | ₩16,828 | ₩16,961 | -0.08% | 2.9만 |
|---|
| 2026.07.14 | ₩16,881 | ₩17,001 | ₩16,801 | ₩16,968 | +0.51% | 2.8만 |
|---|
| 2026.07.13 | ₩16,854 | ₩16,908 | ₩16,774 | ₩16,808 | -0.28% | 3.8만 |
|---|
| 2026.07.10 | ₩16,868 | ₩16,921 | ₩16,774 | ₩16,901 | +0.20% | 2.2만 |
|---|
| 2026.07.09 | ₩16,961 | ₩17,015 | ₩16,881 | ₩16,961 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩16,854 | ₩16,995 | ₩16,854 | ₩16,995 | +0.83% | 2.6만 |
|---|
| 2026.07.07 | ₩16,788 | ₩16,921 | ₩16,726 | ₩16,913 | +0.75% | 2.3만 |
|---|
| 2026.07.06 | ₩16,614 | ₩16,848 | ₩16,614 | ₩16,841 | +1.37% | 9만 |
|---|
| 2026.07.02 | ₩16,788 | ₩16,881 | ₩16,694 | ₩16,754 | -0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩16,881 | ₩16,987 | ₩16,801 | ₩16,975 | +0.55% | 2.3만 |
|---|
| 2026.06.30 | ₩16,881 | ₩16,961 | ₩16,869 | ₩16,948 | +0.40% | 3.9만 |
|---|
| 2026.06.29 | ₩16,774 | ₩16,868 | ₩16,708 | ₩16,824 | +0.29% | 5.3만 |
|---|
| 2026.06.26 | ₩16,774 | ₩16,840 | ₩16,734 | ₩16,786 | +0.07% | 3.3만 |
|---|
| 2026.06.25 | ₩17,215 | ₩17,268 | ₩16,961 | ₩17,017 | -1.15% | 7만 |
|---|
| 2026.06.24 | ₩17,282 | ₩17,348 | ₩17,015 | ₩17,176 | -0.61% | 6.3만 |
|---|
| 2026.06.23 | ₩17,388 | ₩17,388 | ₩17,215 | ₩17,275 | -0.65% | 7만 |
|---|
| 2026.06.22 | ₩17,495 | ₩17,588 | ₩17,495 | ₩17,528 | +0.19% | 15.8만 |
|---|
| 2026.06.18 | ₩17,442 | ₩17,482 | ₩17,375 | ₩17,468 | +0.15% | 7.1만 |
|---|
| 2026.06.17 | ₩17,522 | ₩17,562 | ₩17,448 | ₩17,482 | -0.23% | 8.3만 |
|---|
| 2026.06.16 | ₩17,535 | ₩17,562 | ₩17,508 | ₩17,534 | -0.01% | 4.6만 |
|---|
| 2026.06.15 | ₩17,508 | ₩17,575 | ₩17,508 | ₩17,568 | +0.34% | 13.7만 |
|---|
| 2026.06.12 | ₩17,362 | ₩17,468 | ₩17,335 | ₩17,435 | +0.42% | 8.1만 |
|---|
| 2026.06.11 | ₩17,402 | ₩17,555 | ₩17,363 | ₩17,550 | +0.85% | 13.9만 |
|---|
| 2026.06.10 | ₩17,548 | ₩17,678 | ₩17,348 | ₩17,400 | -0.84% | 4.3만 |
|---|
| 2026.06.09 | ₩17,789 | ₩17,842 | ₩17,415 | ₩17,717 | -0.41% | 5.9만 |
|---|
| 2026.06.08 | ₩17,789 | ₩17,789 | ₩17,670 | ₩17,722 | -0.38% | 6만 |
|---|
| 2026.06.05 | ₩18,015 | ₩18,015 | ₩17,628 | ₩17,701 | -1.75% | 8.4만 |
|---|
| 2026.06.04 | ₩18,109 | ₩18,376 | ₩18,056 | ₩18,324 | +1.19% | 15만 |
|---|
| 2026.06.03 | ₩18,256 | ₩18,309 | ₩18,149 | ₩18,174 | -0.45% | 9.4만 |
|---|
| 2026.06.02 | ₩18,282 | ₩18,362 | ₩18,256 | ₩18,262 | -0.11% | 10만 |
|---|
| 2026.06.01 | ₩18,229 | ₩18,309 | ₩18,202 | ₩18,289 | +0.33% | 13.2만 |
|---|
| 2026.05.29 | ₩18,149 | ₩18,216 | ₩18,096 | ₩18,176 | +0.15% | 11.9만 |
|---|
| 2026.05.28 | ₩18,202 | ₩18,349 | ₩18,176 | ₩18,322 | +0.66% | 15.1만 |
|---|
| 2026.05.27 | ₩18,389 | ₩18,389 | ₩18,109 | ₩18,260 | -0.70% | 6.7만 |
|---|
| 2026.05.26 | ₩18,483 | ₩18,613 | ₩18,216 | ₩18,386 | -0.52% | 16.9만 |
|---|
| 2026.05.22 | ₩18,816 | ₩18,816 | ₩18,402 | ₩18,402 | -2.20% | 10.9만 |
|---|
| 2026.05.21 | ₩18,910 | ₩19,083 | ₩18,870 | ₩19,003 | +0.49% | 13.8만 |
|---|
| 2026.05.20 | ₩18,830 | ₩18,936 | ₩18,736 | ₩18,912 | +0.44% | 9.8만 |
|---|
| 2026.05.19 | ₩18,629 | ₩18,816 | ₩18,608 | ₩18,696 | +0.36% | 6.7만 |
|---|
| 2026.05.18 | ₩18,843 | ₩18,856 | ₩18,643 | ₩18,709 | -0.71% | 9.6만 |
|---|
| 2026.05.15 | ₩18,723 | ₩18,870 | ₩18,709 | ₩18,870 | +0.78% | 15만 |
|---|
| 2026.05.14 | ₩19,043 | ₩19,136 | ₩19,043 | ₩19,136 | +0.49% | 17.2만 |
|---|
| 2026.05.13 | ₩18,990 | ₩19,003 | ₩18,936 | ₩18,976 | -0.07% | 8.5만 |
|---|
| 2026.05.12 | ₩18,816 | ₩18,936 | ₩18,792 | ₩18,883 | +0.35% | 11.2만 |
|---|
| 2026.05.11 | ₩18,696 | ₩18,896 | ₩18,696 | ₩18,843 | +0.79% | 9.8만 |
|---|
| 2026.05.08 | ₩18,763 | ₩18,776 | ₩18,723 | ₩18,749 | -0.07% | 8.8만 |
|---|
| 2026.05.07 | ₩18,870 | ₩19,016 | ₩18,836 | ₩19,016 | +0.78% | 22.6만 |
|---|
| 2026.05.06 | ₩18,336 | ₩18,883 | ₩18,282 | ₩18,789 | +2.47% | 13.1만 |
|---|
| 2026.05.05 | ₩18,322 | ₩18,349 | ₩18,122 | ₩18,149 | -0.95% | 13.8만 |
|---|
| 2026.05.04 | ₩18,309 | ₩18,409 | ₩18,162 | ₩18,274 | -0.19% | 13.5만 |
|---|
| 2026.05.01 | ₩18,536 | ₩18,573 | ₩18,282 | ₩18,301 | -1.27% | 12.4만 |
|---|
| 2026.04.30 | ₩19,430 | ₩19,430 | ₩18,719 | ₩18,728 | -3.61% | 20.4만 |
|---|
| 2026.04.29 | ₩19,417 | ₩19,417 | ₩19,257 | ₩19,297 | -0.62% | 8.2만 |
|---|
| 2026.04.28 | ₩19,310 | ₩19,469 | ₩19,257 | ₩19,449 | +0.72% | 5.1만 |
|---|
| 2026.04.27 | ₩19,390 | ₩19,510 | ₩19,337 | ₩19,497 | +0.55% | 8.4만 |
|---|
| 2026.04.24 | ₩18,950 | ₩19,343 | ₩18,896 | ₩19,283 | +1.76% | 10.6만 |
|---|
| 2026.04.23 | ₩19,270 | ₩19,417 | ₩19,016 | ₩19,138 | -0.69% | 9.8만 |
|---|
| 2026.04.22 | ₩19,163 | ₩19,350 | ₩19,110 | ₩19,350 | +0.97% | 18.6만 |
|---|
| 2026.04.21 | ₩19,190 | ₩19,243 | ₩19,043 | ₩19,084 | -0.55% | 9만 |
|---|
| 2026.04.20 | ₩19,096 | ₩19,217 | ₩19,016 | ₩19,176 | +0.42% | 7.3만 |
|---|
| 2026.04.17 | ₩19,163 | ₩19,203 | ₩19,120 | ₩19,156 | -0.03% | 6.6만 |
|---|
| 2026.04.16 | ₩19,283 | ₩19,390 | ₩19,257 | ₩19,366 | +0.43% | 9.2만 |
|---|
| 2026.04.15 | ₩19,310 | ₩19,373 | ₩19,310 | ₩19,343 | +0.17% | 4.3만 |
|---|
| 2026.04.14 | ₩19,136 | ₩19,323 | ₩19,136 | ₩19,306 | +0.89% | 10.7만 |
|---|
| 2026.04.13 | ₩18,976 | ₩19,136 | ₩18,976 | ₩19,116 | +0.74% | 8.3만 |
|---|
| 2026.04.10 | ₩19,030 | ₩19,096 | ₩19,030 | ₩19,083 | +0.28% | 9.8만 |
|---|
| 2026.04.09 | ₩19,136 | ₩19,283 | ₩19,123 | ₩19,270 | +0.70% | 7.4만 |
|---|
| 2026.04.08 | ₩19,377 | ₩19,377 | ₩19,110 | ₩19,150 | -1.17% | 8.1만 |
|---|
| 2026.04.07 | ₩18,763 | ₩18,927 | ₩18,616 | ₩18,927 | +0.87% | 5.8만 |
|---|
| 2026.04.06 | ₩18,883 | ₩18,910 | ₩18,818 | ₩18,907 | +0.13% | 8.1만 |
|---|
| 2026.04.02 | ₩18,683 | ₩18,870 | ₩18,644 | ₩18,843 | +0.86% | 11.5만 |
|---|
| 2026.04.01 | ₩19,136 | ₩19,230 | ₩19,016 | ₩19,086 | -0.26% | 5.3만 |
|---|
| 2026.03.31 | ₩18,616 | ₩19,016 | ₩18,616 | ₩18,990 | +2.01% | 6.7만 |
|---|
| 2026.03.30 | ₩18,696 | ₩18,729 | ₩18,483 | ₩18,509 | -1.00% | 8.8만 |
|---|
| 2026.03.27 | ₩19,043 | ₩19,110 | ₩18,656 | ₩18,700 | -1.80% | 14.7만 |
|---|
| 2026.03.26 | ₩19,924 | ₩19,924 | ₩19,497 | ₩19,550 | -1.88% | 9.5만 |
|---|
| 2026.03.25 | ₩19,830 | ₩20,177 | ₩19,830 | ₩20,035 | +1.03% | 6.1만 |
|---|
| 2026.03.24 | ₩19,670 | ₩19,750 | ₩19,577 | ₩19,630 | -0.20% | 8.2만 |
|---|
| 2026.03.23 | ₩19,950 | ₩20,071 | ₩19,724 | ₩19,724 | -1.14% | 13.4만 |
|---|
| 2026.03.20 | ₩20,271 | ₩20,271 | ₩19,617 | ₩19,662 | -3.00% | 14.2만 |
|---|
| 2026.03.19 | ₩20,698 | ₩20,766 | ₩20,404 | ₩20,618 | -0.39% | 11.2만 |
|---|
| 2026.03.18 | ₩21,111 | ₩21,178 | ₩20,830 | ₩20,830 | -1.33% | 11.6만 |
|---|
| 2026.03.17 | ₩21,205 | ₩21,205 | ₩21,018 | ₩21,026 | -0.84% | 6만 |
|---|
| 2026.03.16 | ₩20,938 | ₩21,312 | ₩20,925 | ₩21,077 | +0.66% | 7.9만 |
|---|
| 2026.03.13 | ₩21,031 | ₩21,031 | ₩20,698 | ₩20,704 | -1.55% | 9.2만 |
|---|
| 2026.03.12 | ₩21,338 | ₩21,352 | ₩21,152 | ₩21,254 | -0.39% | 8만 |
|---|
| 2026.03.11 | ₩21,325 | ₩21,418 | ₩21,285 | ₩21,393 | +0.32% | 7.3만 |
|---|
| 2026.03.10 | ₩21,045 | ₩21,318 | ₩21,045 | ₩21,232 | +0.89% | 6.7만 |
|---|
| 2026.03.09 | ₩20,351 | ₩21,037 | ₩20,217 | ₩21,037 | +3.37% | 10.7만 |
|---|
| 2026.03.06 | ₩20,604 | ₩20,791 | ₩20,364 | ₩20,454 | -0.73% | 8.3만 |
|---|
| 2026.03.05 | ₩21,085 | ₩21,232 | ₩20,778 | ₩21,212 | +0.60% | 10.4만 |
|---|
| 2026.03.04 | ₩21,085 | ₩21,205 | ₩21,011 | ₩21,152 | +0.32% | 4.6만 |
|---|
| 2026.03.03 | ₩20,925 | ₩21,045 | ₩20,845 | ₩21,045 | +0.57% | 5.5만 |
|---|
| 2026.03.02 | ₩20,938 | ₩21,258 | ₩20,938 | ₩21,152 | +1.02% | 10만 |
|---|
| 2026.02.27 | ₩21,412 | ₩21,445 | ₩21,031 | ₩21,031 | -1.78% | 13.2만 |
|---|
| 2026.02.26 | ₩22,873 | ₩22,940 | ₩22,112 | ₩22,139 | -3.21% | 19.8만 |
|---|
| 2026.02.25 | ₩22,820 | ₩22,945 | ₩22,766 | ₩22,874 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩22,566 | ₩22,713 | ₩22,347 | ₩22,691 | +0.56% | 17.9만 |
|---|
| 2026.02.23 | ₩22,526 | ₩22,659 | ₩22,446 | ₩22,526 | 0.00% | 19.9만 |
|---|
| 2026.02.20 | ₩22,166 | ₩22,406 | ₩22,139 | ₩22,406 | +1.08% | 19만 |
|---|
| 2026.02.19 | ₩22,633 | ₩22,713 | ₩22,499 | ₩22,686 | +0.24% | 12.6만 |
|---|
| 2026.02.18 | ₩22,619 | ₩22,833 | ₩22,507 | ₩22,686 | +0.29% | 5.3만 |
|---|
| 2026.02.17 | ₩21,979 | ₩22,633 | ₩21,472 | ₩22,238 | +1.18% | 13.4만 |
|---|
| 2026.02.13 | ₩22,646 | ₩22,646 | ₩21,872 | ₩21,979 | -2.95% | 13.7만 |
|---|
| 2026.02.12 | ₩23,487 | ₩23,524 | ₩22,973 | ₩23,020 | -1.99% | 12.7만 |
|---|
| 2026.02.11 | ₩23,407 | ₩23,407 | ₩23,169 | ₩23,327 | -0.34% | 7.3만 |
|---|
| 2026.02.10 | ₩23,300 | ₩23,300 | ₩23,127 | ₩23,207 | -0.40% | 7.1만 |
|---|
| 2026.02.09 | ₩22,753 | ₩23,193 | ₩22,753 | ₩23,100 | +1.52% | 10.1만 |
|---|
| 2026.02.06 | ₩21,952 | ₩22,953 | ₩21,885 | ₩22,753 | +3.65% | 12.8만 |
|---|
| 2026.02.05 | ₩22,299 | ₩22,446 | ₩22,112 | ₩22,112 | -0.84% | 18.5만 |
|---|
| 2026.02.04 | ₩22,753 | ₩22,753 | ₩22,272 | ₩22,313 | -1.94% | 25.6만 |
|---|
| 2026.02.03 | ₩23,554 | ₩23,554 | ₩22,559 | ₩22,806 | -3.17% | 10.7만 |
|---|
| 2026.02.02 | ₩23,647 | ₩23,887 | ₩23,353 | ₩23,433 | -0.90% | 8.8만 |
|---|
| 2026.01.30 | ₩23,847 | ₩23,994 | ₩23,767 | ₩23,994 | +0.62% | 10.5만 |
|---|
| 2026.01.29 | ₩24,154 | ₩24,341 | ₩23,754 | ₩24,324 | +0.70% | 20.7만 |
|---|
| 2026.01.28 | ₩24,114 | ₩24,207 | ₩24,074 | ₩24,127 | +0.06% | 8만 |
|---|
| 2026.01.27 | ₩23,847 | ₩24,034 | ₩23,740 | ₩24,007 | +0.67% | 8.8만 |
|---|
| 2026.01.26 | ₩23,767 | ₩23,894 | ₩23,754 | ₩23,767 | 0.00% | 13.3만 |
|---|
| 2026.01.23 | ₩23,714 | ₩23,814 | ₩23,687 | ₩23,794 | +0.34% | 10.6만 |
|---|
| 2026.01.22 | ₩23,914 | ₩24,067 | ₩23,901 | ₩24,007 | +0.39% | 12.3만 |
|---|
| 2026.01.21 | ₩23,127 | ₩23,927 | ₩23,073 | ₩23,887 | +3.29% | 19만 |
|---|
| 2026.01.20 | ₩23,794 | ₩23,874 | ₩22,992 | ₩23,127 | -2.80% | 31만 |
|---|
| 2026.01.16 | ₩24,354 | ₩24,461 | ₩24,321 | ₩24,328 | -0.11% | 8만 |
|---|
| 2026.01.15 | ₩24,608 | ₩24,856 | ₩24,608 | ₩24,728 | +0.49% | 14.8만 |
|---|
| 2026.01.14 | ₩24,501 | ₩24,501 | ₩23,887 | ₩24,288 | -0.87% | 16만 |
|---|
| 2026.01.13 | ₩24,488 | ₩24,888 | ₩24,354 | ₩24,608 | +0.49% | 9.4만 |
|---|
| 2026.01.12 | ₩24,154 | ₩24,895 | ₩24,154 | ₩24,448 | +1.22% | 15.7만 |
|---|
| 2026.01.09 | ₩24,541 | ₩24,685 | ₩24,301 | ₩24,461 | -0.33% | 14만 |
|---|
| 2026.01.08 | ₩25,502 | ₩25,515 | ₩24,795 | ₩25,022 | -1.88% | 31.1만 |
|---|
| 2026.01.07 | ₩25,262 | ₩25,569 | ₩25,142 | ₩25,462 | +0.79% | 16.7만 |
|---|
| 2026.01.06 | ₩25,328 | ₩25,502 | ₩25,144 | ₩25,168 | -0.63% | 16.5만 |
|---|
| 2026.01.05 | ₩25,288 | ₩25,422 | ₩24,827 | ₩25,155 | -0.53% | 12.5만 |
|---|
| 2026.01.02 | ₩25,155 | ₩25,368 | ₩25,022 | ₩25,075 | -0.32% | 16.5만 |
|---|
| 2025.12.31 | ₩25,622 | ₩25,655 | ₩25,108 | ₩25,155 | -1.82% | 27.2만 |
|---|
| 2025.12.30 | ₩25,302 | ₩25,355 | ₩25,155 | ₩25,208 | -0.37% | 20.6만 |
|---|
| 2025.12.29 | ₩25,182 | ₩25,275 | ₩25,038 | ₩25,235 | +0.21% | 18만 |
|---|
| 2025.12.26 | ₩25,395 | ₩25,462 | ₩25,342 | ₩25,342 | -0.21% | 15.7만 |
|---|
| 2025.12.24 | ₩25,662 | ₩25,755 | ₩25,662 | ₩25,715 | +0.21% | 7.7만 |
|---|
| 2025.12.23 | ₩25,449 | ₩25,742 | ₩25,422 | ₩25,662 | +0.84% | 17.7만 |
|---|
| 2025.12.22 | ₩25,409 | ₩25,489 | ₩25,409 | ₩25,449 | +0.16% | 10.5만 |
|---|
| 2025.12.19 | ₩25,075 | ₩25,382 | ₩25,075 | ₩25,208 | +0.53% | 14.2만 |
|---|
| 2025.12.18 | ₩25,128 | ₩25,426 | ₩24,928 | ₩25,155 | +0.11% | 30.8만 |
|---|
| 2025.12.17 | ₩25,395 | ₩25,422 | ₩24,715 | ₩24,715 | -2.68% | 32.5만 |
|---|
| 2025.12.16 | ₩25,435 | ₩25,689 | ₩25,275 | ₩25,649 | +0.84% | 13.4만 |
|---|
| 2025.12.15 | ₩25,675 | ₩25,889 | ₩25,465 | ₩25,542 | -0.52% | 10.9만 |
|---|
| 2025.12.12 | ₩26,770 | ₩26,962 | ₩25,515 | ₩25,609 | -4.34% | 21.2만 |
|---|
| 2025.12.11 | ₩27,090 | ₩27,226 | ₩26,516 | ₩27,197 | +0.39% | 21.2만 |
|---|
| 2025.12.10 | ₩27,557 | ₩27,584 | ₩27,313 | ₩27,450 | -0.39% | 11.2만 |
|---|
| 2025.12.09 | ₩27,530 | ₩27,544 | ₩27,343 | ₩27,530 | 0.00% | 8.1만 |
|---|
| 2025.12.08 | ₩27,343 | ₩27,557 | ₩27,317 | ₩27,424 | +0.29% | 10.6만 |
|---|
| 2025.12.05 | ₩27,290 | ₩27,290 | ₩27,037 | ₩27,223 | -0.24% | 10.9만 |
|---|
| 2025.12.04 | ₩27,517 | ₩27,744 | ₩27,397 | ₩27,744 | +0.82% | 15.8만 |
|---|
| 2025.12.03 | ₩27,397 | ₩27,450 | ₩27,103 | ₩27,303 | -0.34% | 9.7만 |
|---|
| 2025.12.02 | ₩27,263 | ₩27,557 | ₩27,139 | ₩27,303 | +0.15% | 18.5만 |
|---|
| 2025.12.01 | ₩26,196 | ₩27,110 | ₩26,089 | ₩27,103 | +3.46% | 13.7만 |
|---|
| 2025.11.28 | ₩26,997 | ₩26,997 | ₩26,463 | ₩26,503 | -1.83% | 11.9만 |
|---|
| 2025.11.26 | ₩27,664 | ₩27,869 | ₩27,213 | ₩27,557 | -0.39% | 18만 |
|---|
| 2025.11.25 | ₩26,903 | ₩27,157 | ₩26,356 | ₩27,157 | +0.94% | 19.5만 |
|---|
| 2025.11.24 | ₩27,397 | ₩27,917 | ₩27,202 | ₩27,784 | +1.41% | 21.5만 |
|---|
| 2025.11.21 | ₩28,024 | ₩28,158 | ₩27,237 | ₩27,437 | -2.10% | 23.1만 |
|---|
| 2025.11.20 | ₩29,812 | ₩30,159 | ₩28,491 | ₩28,558 | -4.21% | 38.8만 |
|---|
| 2025.11.19 | ₩28,998 | ₩29,238 | ₩28,825 | ₩29,172 | +0.60% | 25.1만 |
|---|
| 2025.11.18 | ₩28,811 | ₩28,958 | ₩28,571 | ₩28,766 | -0.16% | 25.8만 |
|---|
| 2025.11.17 | ₩29,158 | ₩29,285 | ₩28,891 | ₩29,145 | -0.05% | 23.1만 |
|---|
| 2025.11.14 | ₩27,610 | ₩29,332 | ₩27,210 | ₩29,305 | +6.14% | 23.9만 |
|---|
| 2025.11.13 | ₩29,599 | ₩29,599 | ₩28,515 | ₩29,198 | -1.35% | 37.1만 |
|---|
| 2025.11.12 | ₩29,826 | ₩29,826 | ₩29,513 | ₩29,718 | -0.36% | 14.3만 |
|---|
| 2025.11.11 | ₩29,665 | ₩29,665 | ₩29,425 | ₩29,556 | -0.37% | 11.3만 |
|---|
| 2025.11.10 | ₩29,559 | ₩29,799 | ₩29,465 | ₩29,706 | +0.50% | 12.8만 |
|---|
| 2025.11.07 | ₩29,105 | ₩29,117 | ₩28,891 | ₩29,065 | -0.14% | 21.8만 |
|---|
| 2025.11.06 | ₩31,040 | ₩31,213 | ₩29,706 | ₩29,812 | -3.96% | 33.7만 |
|---|
| 2025.11.05 | ₩31,480 | ₩32,014 | ₩30,813 | ₩30,813 | -2.12% | 25만 |
|---|
| 2025.11.04 | ₩31,987 | ₩32,001 | ₩31,307 | ₩31,534 | -1.42% | 22.2만 |
|---|
| 2025.11.03 | ₩32,308 | ₩32,467 | ₩32,161 | ₩32,254 | -0.17% | 30.7만 |
|---|
| 2025.10.31 | ₩31,854 | ₩31,854 | ₩31,774 | ₩31,801 | -0.17% | 16.8만 |
|---|
| 2025.10.30 | ₩32,361 | ₩32,428 | ₩32,241 | ₩32,369 | +0.02% | 22.4만 |
|---|
| 2025.10.29 | ₩32,268 | ₩32,428 | ₩32,254 | ₩32,278 | +0.03% | 15.7만 |
|---|
| 2025.10.28 | ₩31,907 | ₩32,281 | ₩31,854 | ₩32,208 | +0.94% | 12.1만 |
|---|
| 2025.10.27 | ₩31,801 | ₩31,934 | ₩31,681 | ₩31,854 | +0.17% | 13.9만 |
|---|
| 2025.10.24 | ₩31,267 | ₩31,547 | ₩31,251 | ₩31,534 | +0.85% | 11.5만 |
|---|
| 2025.10.23 | ₩30,893 | ₩31,627 | ₩30,853 | ₩31,467 | +1.86% | 17.1만 |
|---|
| 2025.10.22 | ₩31,067 | ₩31,400 | ₩30,253 | ₩30,895 | -0.55% | 17만 |
|---|
| 2025.10.21 | ₩31,160 | ₩31,267 | ₩30,826 | ₩31,027 | -0.43% | 10만 |
|---|
| 2025.10.20 | ₩31,147 | ₩31,427 | ₩31,053 | ₩31,213 | +0.21% | 17.6만 |
|---|
| 2025.10.17 | ₩30,306 | ₩31,334 | ₩30,235 | ₩31,160 | +2.82% | 10.9만 |
|---|
| 2025.10.16 | ₩31,133 | ₩31,347 | ₩30,800 | ₩31,213 | +0.26% | 22.6만 |
|---|
| 2025.10.15 | ₩31,374 | ₩31,374 | ₩30,319 | ₩30,773 | -1.91% | 14.9만 |
|---|
| 2025.10.14 | ₩31,227 | ₩31,280 | ₩30,680 | ₩30,706 | -1.67% | 11만 |
|---|
| 2025.10.13 | ₩31,574 | ₩31,694 | ₩31,367 | ₩31,534 | -0.13% | 11만 |
|---|
| 2025.10.10 | ₩32,041 | ₩32,068 | ₩30,373 | ₩30,373 | -5.21% | 31.6만 |
|---|