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 | ₩14,962 | ₩14,962 | ₩14,828 | ₩14,882 | -0.54% | 4만 |
| 2026.10.08 | ₩15,055 | ₩15,162 | ₩14,948 | ₩14,967 | -0.59% | 3.6만 |
| 2026.10.07 | ₩15,122 | ₩15,169 | ₩15,089 | ₩15,142 | +0.13% | 1.6만 |
| 2026.10.06 | ₩15,150 | ₩15,189 | ₩15,149 | ₩15,155 | +0.04% | 1.3만 |
| 2026.10.05 | ₩15,109 | ₩15,173 | ₩15,109 | ₩15,135 | +0.18% | 1.8만 |
| 2026.10.02 | ₩15,095 | ₩15,175 | ₩15,095 | ₩15,109 | +0.09% | 1.7만 |
| 2026.10.01 | ₩15,149 | ₩15,189 | ₩15,135 | ₩15,182 | +0.22% | 1.4만 |
| 2026.09.30 | ₩15,109 | ₩15,177 | ₩15,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,141 |
| +0.21% |
| 2.1만 |
| 2026.09.29 | ₩15,101 | ₩15,149 | ₩15,095 | ₩15,102 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩15,082 | ₩15,149 | ₩15,082 | ₩15,135 | +0.35% | 2.8만 |
|---|
| 2026.09.25 | ₩15,002 | ₩15,055 | ₩14,988 | ₩15,042 | +0.27% | 2.6만 |
|---|
| 2026.09.24 | ₩15,015 | ₩15,095 | ₩15,002 | ₩15,090 | +0.50% | 1.6만 |
|---|
| 2026.09.23 | ₩15,109 | ₩15,135 | ₩15,095 | ₩15,109 | 0.00% | 1.9만 |
|---|
| 2026.09.22 | ₩15,109 | ₩15,141 | ₩15,082 | ₩15,115 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩15,109 | ₩15,117 | ₩15,082 | ₩15,095 | -0.09% | 7.7만 |
|---|
| 2026.09.18 | ₩15,069 | ₩15,135 | ₩15,069 | ₩15,109 | +0.27% | 1.8만 |
|---|
| 2026.09.17 | ₩15,135 | ₩15,189 | ₩15,135 | ₩15,175 | +0.26% | 2.2만 |
|---|
| 2026.09.16 | ₩15,109 | ₩15,255 | ₩15,082 | ₩15,086 | -0.15% | 1.6만 |
|---|
| 2026.09.15 | ₩15,082 | ₩15,135 | ₩15,028 | ₩15,049 | -0.22% | 3만 |
|---|
| 2026.09.14 | ₩15,082 | ₩15,109 | ₩15,002 | ₩15,028 | -0.35% | 3.9만 |
|---|
| 2026.09.11 | ₩15,562 | ₩15,629 | ₩15,389 | ₩15,456 | -0.69% | 2.9만 |
|---|
| 2026.09.10 | ₩15,709 | ₩15,709 | ₩15,562 | ₩15,596 | -0.72% | 2.3만 |
|---|
| 2026.09.09 | ₩15,776 | ₩15,816 | ₩15,749 | ₩15,763 | -0.08% | 1.3만 |
|---|
| 2026.09.08 | ₩15,829 | ₩15,843 | ₩15,776 | ₩15,785 | -0.28% | 4.4만 |
|---|
| 2026.09.04 | ₩15,816 | ₩15,855 | ₩15,789 | ₩15,843 | +0.17% | 3.4만 |
|---|
| 2026.09.03 | ₩15,869 | ₩15,936 | ₩15,869 | ₩15,908 | +0.24% | 1.9만 |
|---|
| 2026.09.02 | ₩15,843 | ₩15,876 | ₩15,829 | ₩15,856 | +0.08% | 2만 |
|---|
| 2026.09.01 | ₩15,749 | ₩15,823 | ₩15,749 | ₩15,789 | +0.25% | 1.3만 |
|---|
| 2026.08.31 | ₩15,789 | ₩15,856 | ₩15,776 | ₩15,816 | +0.17% | 3.6만 |
|---|
| 2026.08.28 | ₩15,776 | ₩15,856 | ₩15,776 | ₩15,803 | +0.17% | 3.9만 |
|---|
| 2026.08.27 | ₩15,856 | ₩15,949 | ₩15,856 | ₩15,909 | +0.34% | 8.2만 |
|---|
| 2026.08.26 | ₩15,696 | ₩15,723 | ₩15,629 | ₩15,656 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩15,709 | ₩15,749 | ₩15,656 | ₩15,703 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩15,816 | ₩15,823 | ₩15,576 | ₩15,589 | -1.43% | 5.7만 |
|---|
| 2026.08.21 | ₩16,016 | ₩16,063 | ₩15,803 | ₩15,883 | -0.83% | 5만 |
|---|
| 2026.08.20 | ₩16,176 | ₩16,196 | ₩16,070 | ₩16,096 | -0.50% | 3.5만 |
|---|
| 2026.08.19 | ₩16,223 | ₩16,243 | ₩16,043 | ₩16,110 | -0.70% | 5.5만 |
|---|
| 2026.08.18 | ₩16,230 | ₩16,230 | ₩16,136 | ₩16,170 | -0.37% | 1.3만 |
|---|
| 2026.08.17 | ₩16,270 | ₩16,310 | ₩16,270 | ₩16,303 | +0.21% | 2.9만 |
|---|
| 2026.08.14 | ₩16,256 | ₩16,310 | ₩16,256 | ₩16,310 | +0.33% | 4.4만 |
|---|
| 2026.08.13 | ₩16,336 | ₩16,413 | ₩16,336 | ₩16,377 | +0.25% | 7.7만 |
|---|
| 2026.08.12 | ₩16,270 | ₩16,359 | ₩16,270 | ₩16,339 | +0.43% | 1.2만 |
|---|
| 2026.08.11 | ₩16,296 | ₩16,296 | ₩16,203 | ₩16,211 | -0.52% | 1.9만 |
|---|
| 2026.08.10 | ₩16,243 | ₩16,267 | ₩16,176 | ₩16,204 | -0.24% | 5만 |
|---|
| 2026.08.07 | ₩16,243 | ₩16,270 | ₩16,216 | ₩16,259 | +0.10% | 3.6만 |
|---|
| 2026.08.06 | ₩16,336 | ₩16,402 | ₩16,311 | ₩16,363 | +0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩16,310 | ₩16,371 | ₩16,310 | ₩16,330 | +0.12% | 5.7만 |
|---|
| 2026.08.04 | ₩16,310 | ₩16,350 | ₩16,296 | ₩16,319 | +0.06% | 2.4만 |
|---|
| 2026.08.03 | ₩16,203 | ₩16,336 | ₩16,203 | ₩16,307 | +0.64% | 3.6만 |
|---|
| 2026.07.31 | ₩16,163 | ₩16,264 | ₩16,083 | ₩16,264 | +0.63% | 4.8만 |
|---|
| 2026.07.30 | ₩16,230 | ₩16,290 | ₩16,136 | ₩16,210 | -0.12% | 3.4만 |
|---|
| 2026.07.29 | ₩16,256 | ₩16,256 | ₩16,103 | ₩16,103 | -0.94% | 2.1만 |
|---|
| 2026.07.28 | ₩16,256 | ₩16,303 | ₩16,190 | ₩16,276 | +0.12% | 2.8만 |
|---|
| 2026.07.27 | ₩16,684 | ₩16,697 | ₩16,270 | ₩16,295 | -2.33% | 3.9만 |
|---|
| 2026.07.24 | ₩16,643 | ₩16,757 | ₩16,617 | ₩16,684 | +0.24% | 3.5만 |
|---|
| 2026.07.23 | ₩16,844 | ₩16,857 | ₩16,777 | ₩16,830 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩16,670 | ₩16,910 | ₩16,670 | ₩16,884 | +1.28% | 4.1만 |
|---|
| 2026.07.21 | ₩16,710 | ₩16,757 | ₩16,618 | ₩16,757 | +0.28% | 3만 |
|---|
| 2026.07.20 | ₩16,590 | ₩16,657 | ₩16,550 | ₩16,550 | -0.24% | 1.3만 |
|---|
| 2026.07.17 | ₩16,563 | ₩16,710 | ₩16,310 | ₩16,590 | +0.16% | 16.8만 |
|---|
| 2026.07.16 | ₩16,950 | ₩16,977 | ₩16,813 | ₩16,857 | -0.55% | 4.7만 |
|---|
| 2026.07.15 | ₩16,977 | ₩16,997 | ₩16,830 | ₩16,964 | -0.08% | 2.9만 |
|---|
| 2026.07.14 | ₩16,884 | ₩17,004 | ₩16,804 | ₩16,970 | +0.51% | 2.8만 |
|---|
| 2026.07.13 | ₩16,857 | ₩16,910 | ₩16,777 | ₩16,810 | -0.28% | 3.8만 |
|---|
| 2026.07.10 | ₩16,870 | ₩16,924 | ₩16,777 | ₩16,904 | +0.20% | 2.2만 |
|---|
| 2026.07.09 | ₩16,964 | ₩17,017 | ₩16,884 | ₩16,964 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩16,857 | ₩16,997 | ₩16,857 | ₩16,997 | +0.83% | 2.6만 |
|---|
| 2026.07.07 | ₩16,790 | ₩16,924 | ₩16,729 | ₩16,916 | +0.75% | 2.3만 |
|---|
| 2026.07.06 | ₩16,617 | ₩16,850 | ₩16,617 | ₩16,844 | +1.37% | 9만 |
|---|
| 2026.07.02 | ₩16,790 | ₩16,884 | ₩16,697 | ₩16,757 | -0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩16,884 | ₩16,989 | ₩16,804 | ₩16,977 | +0.55% | 2.3만 |
|---|
| 2026.06.30 | ₩16,884 | ₩16,964 | ₩16,872 | ₩16,950 | +0.40% | 3.9만 |
|---|
| 2026.06.29 | ₩16,777 | ₩16,870 | ₩16,710 | ₩16,826 | +0.29% | 5.3만 |
|---|
| 2026.06.26 | ₩16,777 | ₩16,842 | ₩16,737 | ₩16,789 | +0.07% | 3.3만 |
|---|
| 2026.06.25 | ₩17,217 | ₩17,271 | ₩16,964 | ₩17,020 | -1.15% | 7만 |
|---|
| 2026.06.24 | ₩17,284 | ₩17,351 | ₩17,017 | ₩17,179 | -0.61% | 6.3만 |
|---|
| 2026.06.23 | ₩17,391 | ₩17,391 | ₩17,217 | ₩17,277 | -0.65% | 7만 |
|---|
| 2026.06.22 | ₩17,498 | ₩17,591 | ₩17,498 | ₩17,531 | +0.19% | 15.8만 |
|---|
| 2026.06.18 | ₩17,444 | ₩17,484 | ₩17,378 | ₩17,471 | +0.15% | 7.1만 |
|---|
| 2026.06.17 | ₩17,524 | ₩17,564 | ₩17,451 | ₩17,484 | -0.23% | 8.3만 |
|---|
| 2026.06.16 | ₩17,538 | ₩17,564 | ₩17,511 | ₩17,536 | -0.01% | 4.6만 |
|---|
| 2026.06.15 | ₩17,511 | ₩17,578 | ₩17,511 | ₩17,571 | +0.34% | 13.7만 |
|---|
| 2026.06.12 | ₩17,364 | ₩17,471 | ₩17,337 | ₩17,438 | +0.42% | 8.1만 |
|---|
| 2026.06.11 | ₩17,404 | ₩17,558 | ₩17,366 | ₩17,552 | +0.85% | 13.9만 |
|---|
| 2026.06.10 | ₩17,551 | ₩17,681 | ₩17,351 | ₩17,403 | -0.84% | 4.3만 |
|---|
| 2026.06.09 | ₩17,791 | ₩17,845 | ₩17,418 | ₩17,719 | -0.41% | 5.9만 |
|---|
| 2026.06.08 | ₩17,791 | ₩17,791 | ₩17,672 | ₩17,725 | -0.38% | 6만 |
|---|
| 2026.06.05 | ₩18,018 | ₩18,018 | ₩17,631 | ₩17,703 | -1.75% | 8.4만 |
|---|
| 2026.06.04 | ₩18,112 | ₩18,379 | ₩18,058 | ₩18,326 | +1.19% | 15만 |
|---|
| 2026.06.03 | ₩18,258 | ₩18,312 | ₩18,152 | ₩18,177 | -0.45% | 9.4만 |
|---|
| 2026.06.02 | ₩18,285 | ₩18,365 | ₩18,258 | ₩18,265 | -0.11% | 10만 |
|---|
| 2026.06.01 | ₩18,232 | ₩18,312 | ₩18,205 | ₩18,292 | +0.33% | 13.2만 |
|---|
| 2026.05.29 | ₩18,152 | ₩18,218 | ₩18,098 | ₩18,178 | +0.15% | 11.9만 |
|---|
| 2026.05.28 | ₩18,205 | ₩18,352 | ₩18,178 | ₩18,325 | +0.66% | 15.1만 |
|---|
| 2026.05.27 | ₩18,392 | ₩18,392 | ₩18,112 | ₩18,262 | -0.70% | 6.7만 |
|---|
| 2026.05.26 | ₩18,485 | ₩18,616 | ₩18,218 | ₩18,389 | -0.52% | 16.9만 |
|---|
| 2026.05.22 | ₩18,819 | ₩18,819 | ₩18,405 | ₩18,405 | -2.20% | 10.9만 |
|---|
| 2026.05.21 | ₩18,912 | ₩19,086 | ₩18,872 | ₩19,006 | +0.49% | 13.8만 |
|---|
| 2026.05.20 | ₩18,832 | ₩18,939 | ₩18,739 | ₩18,915 | +0.44% | 9.8만 |
|---|
| 2026.05.19 | ₩18,632 | ₩18,819 | ₩18,611 | ₩18,699 | +0.36% | 6.7만 |
|---|
| 2026.05.18 | ₩18,846 | ₩18,859 | ₩18,645 | ₩18,712 | -0.71% | 9.6만 |
|---|
| 2026.05.15 | ₩18,726 | ₩18,872 | ₩18,712 | ₩18,872 | +0.78% | 15만 |
|---|
| 2026.05.14 | ₩19,046 | ₩19,139 | ₩19,046 | ₩19,139 | +0.49% | 17.2만 |
|---|
| 2026.05.13 | ₩18,992 | ₩19,006 | ₩18,939 | ₩18,979 | -0.07% | 8.5만 |
|---|
| 2026.05.12 | ₩18,819 | ₩18,939 | ₩18,795 | ₩18,886 | +0.35% | 11.2만 |
|---|
| 2026.05.11 | ₩18,699 | ₩18,899 | ₩18,699 | ₩18,846 | +0.79% | 9.8만 |
|---|
| 2026.05.08 | ₩18,766 | ₩18,779 | ₩18,726 | ₩18,752 | -0.07% | 8.8만 |
|---|
| 2026.05.07 | ₩18,872 | ₩19,019 | ₩18,839 | ₩19,019 | +0.78% | 22.6만 |
|---|
| 2026.05.06 | ₩18,339 | ₩18,886 | ₩18,285 | ₩18,792 | +2.47% | 13.1만 |
|---|
| 2026.05.05 | ₩18,325 | ₩18,352 | ₩18,125 | ₩18,152 | -0.95% | 13.8만 |
|---|
| 2026.05.04 | ₩18,312 | ₩18,412 | ₩18,165 | ₩18,277 | -0.19% | 13.5만 |
|---|
| 2026.05.01 | ₩18,539 | ₩18,576 | ₩18,285 | ₩18,304 | -1.27% | 12.4만 |
|---|
| 2026.04.30 | ₩19,433 | ₩19,433 | ₩18,722 | ₩18,731 | -3.61% | 20.4만 |
|---|
| 2026.04.29 | ₩19,420 | ₩19,420 | ₩19,259 | ₩19,299 | -0.62% | 8.2만 |
|---|
| 2026.04.28 | ₩19,313 | ₩19,472 | ₩19,259 | ₩19,452 | +0.72% | 5.1만 |
|---|
| 2026.04.27 | ₩19,393 | ₩19,513 | ₩19,340 | ₩19,500 | +0.55% | 8.4만 |
|---|
| 2026.04.24 | ₩18,952 | ₩19,346 | ₩18,899 | ₩19,286 | +1.76% | 10.6만 |
|---|
| 2026.04.23 | ₩19,273 | ₩19,420 | ₩19,019 | ₩19,141 | -0.69% | 9.8만 |
|---|
| 2026.04.22 | ₩19,166 | ₩19,353 | ₩19,113 | ₩19,353 | +0.97% | 18.6만 |
|---|
| 2026.04.21 | ₩19,193 | ₩19,246 | ₩19,046 | ₩19,087 | -0.55% | 9만 |
|---|
| 2026.04.20 | ₩19,099 | ₩19,219 | ₩19,019 | ₩19,179 | +0.42% | 7.3만 |
|---|
| 2026.04.17 | ₩19,166 | ₩19,206 | ₩19,123 | ₩19,159 | -0.03% | 6.6만 |
|---|
| 2026.04.16 | ₩19,286 | ₩19,393 | ₩19,259 | ₩19,369 | +0.43% | 9.2만 |
|---|
| 2026.04.15 | ₩19,313 | ₩19,376 | ₩19,313 | ₩19,346 | +0.17% | 4.3만 |
|---|
| 2026.04.14 | ₩19,139 | ₩19,326 | ₩19,139 | ₩19,309 | +0.89% | 10.7만 |
|---|
| 2026.04.13 | ₩18,979 | ₩19,139 | ₩18,979 | ₩19,119 | +0.74% | 8.3만 |
|---|
| 2026.04.10 | ₩19,033 | ₩19,099 | ₩19,033 | ₩19,086 | +0.28% | 9.8만 |
|---|
| 2026.04.09 | ₩19,139 | ₩19,286 | ₩19,126 | ₩19,273 | +0.70% | 7.4만 |
|---|
| 2026.04.08 | ₩19,380 | ₩19,380 | ₩19,113 | ₩19,153 | -1.17% | 8.1만 |
|---|
| 2026.04.07 | ₩18,766 | ₩18,930 | ₩18,619 | ₩18,930 | +0.87% | 5.8만 |
|---|
| 2026.04.06 | ₩18,886 | ₩18,912 | ₩18,820 | ₩18,910 | +0.13% | 8.1만 |
|---|
| 2026.04.02 | ₩18,686 | ₩18,872 | ₩18,647 | ₩18,846 | +0.86% | 11.5만 |
|---|
| 2026.04.01 | ₩19,139 | ₩19,233 | ₩19,019 | ₩19,089 | -0.26% | 5.3만 |
|---|
| 2026.03.31 | ₩18,619 | ₩19,019 | ₩18,619 | ₩18,992 | +2.01% | 6.7만 |
|---|
| 2026.03.30 | ₩18,699 | ₩18,732 | ₩18,485 | ₩18,512 | -1.00% | 8.8만 |
|---|
| 2026.03.27 | ₩19,046 | ₩19,113 | ₩18,659 | ₩18,703 | -1.80% | 14.7만 |
|---|
| 2026.03.26 | ₩19,927 | ₩19,927 | ₩19,500 | ₩19,553 | -1.88% | 9.5만 |
|---|
| 2026.03.25 | ₩19,833 | ₩20,180 | ₩19,833 | ₩20,038 | +1.03% | 6.1만 |
|---|
| 2026.03.24 | ₩19,673 | ₩19,753 | ₩19,580 | ₩19,633 | -0.20% | 8.2만 |
|---|
| 2026.03.23 | ₩19,953 | ₩20,074 | ₩19,727 | ₩19,727 | -1.14% | 13.4만 |
|---|
| 2026.03.20 | ₩20,274 | ₩20,274 | ₩19,620 | ₩19,665 | -3.00% | 14.2만 |
|---|
| 2026.03.19 | ₩20,701 | ₩20,769 | ₩20,407 | ₩20,621 | -0.39% | 11.2만 |
|---|
| 2026.03.18 | ₩21,115 | ₩21,181 | ₩20,833 | ₩20,833 | -1.33% | 11.6만 |
|---|
| 2026.03.17 | ₩21,208 | ₩21,208 | ₩21,021 | ₩21,029 | -0.84% | 6만 |
|---|
| 2026.03.16 | ₩20,941 | ₩21,315 | ₩20,928 | ₩21,080 | +0.66% | 7.9만 |
|---|
| 2026.03.13 | ₩21,035 | ₩21,035 | ₩20,701 | ₩20,708 | -1.55% | 9.2만 |
|---|
| 2026.03.12 | ₩21,342 | ₩21,355 | ₩21,155 | ₩21,257 | -0.39% | 8만 |
|---|
| 2026.03.11 | ₩21,328 | ₩21,422 | ₩21,288 | ₩21,396 | +0.32% | 7.3만 |
|---|
| 2026.03.10 | ₩21,048 | ₩21,322 | ₩21,048 | ₩21,235 | +0.89% | 6.7만 |
|---|
| 2026.03.09 | ₩20,354 | ₩21,040 | ₩20,220 | ₩21,040 | +3.37% | 10.7만 |
|---|
| 2026.03.06 | ₩20,607 | ₩20,794 | ₩20,367 | ₩20,457 | -0.73% | 8.3만 |
|---|
| 2026.03.05 | ₩21,088 | ₩21,235 | ₩20,781 | ₩21,215 | +0.60% | 10.4만 |
|---|
| 2026.03.04 | ₩21,088 | ₩21,208 | ₩21,015 | ₩21,155 | +0.32% | 4.6만 |
|---|
| 2026.03.03 | ₩20,928 | ₩21,048 | ₩20,848 | ₩21,048 | +0.57% | 5.5만 |
|---|
| 2026.03.02 | ₩20,941 | ₩21,261 | ₩20,941 | ₩21,155 | +1.02% | 10만 |
|---|
| 2026.02.27 | ₩21,415 | ₩21,448 | ₩21,035 | ₩21,035 | -1.78% | 13.2만 |
|---|
| 2026.02.26 | ₩22,876 | ₩22,943 | ₩22,116 | ₩22,142 | -3.21% | 19.8만 |
|---|
| 2026.02.25 | ₩22,823 | ₩22,948 | ₩22,770 | ₩22,878 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩22,569 | ₩22,716 | ₩22,351 | ₩22,695 | +0.56% | 17.9만 |
|---|
| 2026.02.23 | ₩22,529 | ₩22,663 | ₩22,449 | ₩22,529 | 0.00% | 19.9만 |
|---|
| 2026.02.20 | ₩22,169 | ₩22,409 | ₩22,142 | ₩22,409 | +1.08% | 19만 |
|---|
| 2026.02.19 | ₩22,636 | ₩22,716 | ₩22,503 | ₩22,690 | +0.24% | 12.6만 |
|---|
| 2026.02.18 | ₩22,623 | ₩22,836 | ₩22,511 | ₩22,690 | +0.29% | 5.3만 |
|---|
| 2026.02.17 | ₩21,982 | ₩22,636 | ₩21,475 | ₩22,241 | +1.18% | 13.4만 |
|---|
| 2026.02.13 | ₩22,650 | ₩22,650 | ₩21,875 | ₩21,982 | -2.95% | 13.7만 |
|---|
| 2026.02.12 | ₩23,490 | ₩23,528 | ₩22,977 | ₩23,023 | -1.99% | 12.7만 |
|---|
| 2026.02.11 | ₩23,410 | ₩23,410 | ₩23,173 | ₩23,330 | -0.34% | 7.3만 |
|---|
| 2026.02.10 | ₩23,304 | ₩23,304 | ₩23,130 | ₩23,210 | -0.40% | 7.1만 |
|---|
| 2026.02.09 | ₩22,756 | ₩23,197 | ₩22,756 | ₩23,103 | +1.52% | 10.1만 |
|---|
| 2026.02.06 | ₩21,955 | ₩22,956 | ₩21,889 | ₩22,756 | +3.65% | 12.8만 |
|---|
| 2026.02.05 | ₩22,303 | ₩22,449 | ₩22,116 | ₩22,116 | -0.84% | 18.5만 |
|---|
| 2026.02.04 | ₩22,756 | ₩22,756 | ₩22,276 | ₩22,316 | -1.94% | 25.6만 |
|---|
| 2026.02.03 | ₩23,557 | ₩23,557 | ₩22,563 | ₩22,810 | -3.17% | 10.7만 |
|---|
| 2026.02.02 | ₩23,651 | ₩23,891 | ₩23,357 | ₩23,437 | -0.90% | 8.8만 |
|---|
| 2026.01.30 | ₩23,851 | ₩23,998 | ₩23,771 | ₩23,998 | +0.62% | 10.5만 |
|---|
| 2026.01.29 | ₩24,158 | ₩24,345 | ₩23,757 | ₩24,327 | +0.70% | 20.7만 |
|---|
| 2026.01.28 | ₩24,118 | ₩24,211 | ₩24,078 | ₩24,131 | +0.06% | 8만 |
|---|
| 2026.01.27 | ₩23,851 | ₩24,038 | ₩23,744 | ₩24,011 | +0.67% | 8.8만 |
|---|
| 2026.01.26 | ₩23,771 | ₩23,897 | ₩23,757 | ₩23,771 | 0.00% | 13.3만 |
|---|
| 2026.01.23 | ₩23,717 | ₩23,817 | ₩23,691 | ₩23,797 | +0.34% | 10.6만 |
|---|
| 2026.01.22 | ₩23,917 | ₩24,071 | ₩23,904 | ₩24,011 | +0.39% | 12.3만 |
|---|
| 2026.01.21 | ₩23,130 | ₩23,931 | ₩23,077 | ₩23,891 | +3.29% | 19만 |
|---|
| 2026.01.20 | ₩23,797 | ₩23,877 | ₩22,995 | ₩23,130 | -2.80% | 31만 |
|---|
| 2026.01.16 | ₩24,358 | ₩24,465 | ₩24,325 | ₩24,331 | -0.11% | 8만 |
|---|
| 2026.01.15 | ₩24,611 | ₩24,860 | ₩24,611 | ₩24,732 | +0.49% | 14.8만 |
|---|
| 2026.01.14 | ₩24,505 | ₩24,505 | ₩23,891 | ₩24,291 | -0.87% | 16만 |
|---|
| 2026.01.13 | ₩24,491 | ₩24,892 | ₩24,358 | ₩24,611 | +0.49% | 9.4만 |
|---|
| 2026.01.12 | ₩24,158 | ₩24,898 | ₩24,158 | ₩24,451 | +1.22% | 15.7만 |
|---|
| 2026.01.09 | ₩24,545 | ₩24,689 | ₩24,305 | ₩24,465 | -0.33% | 14만 |
|---|
| 2026.01.08 | ₩25,506 | ₩25,519 | ₩24,798 | ₩25,025 | -1.88% | 31.1만 |
|---|
| 2026.01.07 | ₩25,265 | ₩25,572 | ₩25,145 | ₩25,466 | +0.79% | 16.7만 |
|---|
| 2026.01.06 | ₩25,332 | ₩25,506 | ₩25,148 | ₩25,172 | -0.63% | 16.5만 |
|---|
| 2026.01.05 | ₩25,292 | ₩25,426 | ₩24,830 | ₩25,159 | -0.53% | 12.5만 |
|---|
| 2026.01.02 | ₩25,159 | ₩25,372 | ₩25,025 | ₩25,079 | -0.32% | 16.5만 |
|---|
| 2025.12.31 | ₩25,626 | ₩25,659 | ₩25,112 | ₩25,159 | -1.82% | 27.2만 |
|---|
| 2025.12.30 | ₩25,306 | ₩25,359 | ₩25,159 | ₩25,212 | -0.37% | 20.6만 |
|---|
| 2025.12.29 | ₩25,185 | ₩25,279 | ₩25,041 | ₩25,239 | +0.21% | 18만 |
|---|
| 2025.12.26 | ₩25,399 | ₩25,466 | ₩25,346 | ₩25,346 | -0.21% | 15.7만 |
|---|
| 2025.12.24 | ₩25,666 | ₩25,759 | ₩25,666 | ₩25,719 | +0.21% | 7.7만 |
|---|
| 2025.12.23 | ₩25,452 | ₩25,746 | ₩25,426 | ₩25,666 | +0.84% | 17.7만 |
|---|
| 2025.12.22 | ₩25,412 | ₩25,492 | ₩25,412 | ₩25,452 | +0.16% | 10.5만 |
|---|
| 2025.12.19 | ₩25,079 | ₩25,386 | ₩25,079 | ₩25,212 | +0.53% | 14.2만 |
|---|
| 2025.12.18 | ₩25,132 | ₩25,430 | ₩24,932 | ₩25,159 | +0.11% | 30.8만 |
|---|
| 2025.12.17 | ₩25,399 | ₩25,426 | ₩24,718 | ₩24,718 | -2.68% | 32.5만 |
|---|
| 2025.12.16 | ₩25,439 | ₩25,693 | ₩25,279 | ₩25,653 | +0.84% | 13.4만 |
|---|
| 2025.12.15 | ₩25,679 | ₩25,893 | ₩25,468 | ₩25,546 | -0.52% | 10.9만 |
|---|
| 2025.12.12 | ₩26,774 | ₩26,966 | ₩25,519 | ₩25,613 | -4.34% | 21.2만 |
|---|
| 2025.12.11 | ₩27,094 | ₩27,230 | ₩26,520 | ₩27,201 | +0.39% | 21.2만 |
|---|
| 2025.12.10 | ₩27,561 | ₩27,588 | ₩27,317 | ₩27,454 | -0.39% | 11.2만 |
|---|
| 2025.12.09 | ₩27,534 | ₩27,548 | ₩27,348 | ₩27,534 | 0.00% | 8.1만 |
|---|
| 2025.12.08 | ₩27,348 | ₩27,561 | ₩27,321 | ₩27,428 | +0.29% | 10.6만 |
|---|
| 2025.12.05 | ₩27,294 | ₩27,294 | ₩27,041 | ₩27,227 | -0.24% | 10.9만 |
|---|
| 2025.12.04 | ₩27,521 | ₩27,748 | ₩27,401 | ₩27,748 | +0.82% | 15.8만 |
|---|
| 2025.12.03 | ₩27,401 | ₩27,454 | ₩27,107 | ₩27,308 | -0.34% | 9.7만 |
|---|
| 2025.12.02 | ₩27,268 | ₩27,561 | ₩27,143 | ₩27,308 | +0.15% | 18.5만 |
|---|
| 2025.12.01 | ₩26,200 | ₩27,114 | ₩26,093 | ₩27,107 | +3.46% | 13.7만 |
|---|
| 2025.11.28 | ₩27,001 | ₩27,001 | ₩26,467 | ₩26,507 | -1.83% | 11.9만 |
|---|
| 2025.11.26 | ₩27,668 | ₩27,873 | ₩27,217 | ₩27,561 | -0.39% | 18만 |
|---|
| 2025.11.25 | ₩26,907 | ₩27,161 | ₩26,360 | ₩27,161 | +0.94% | 19.5만 |
|---|
| 2025.11.24 | ₩27,401 | ₩27,922 | ₩27,206 | ₩27,788 | +1.41% | 21.5만 |
|---|
| 2025.11.21 | ₩28,028 | ₩28,162 | ₩27,241 | ₩27,441 | -2.10% | 23.1만 |
|---|
| 2025.11.20 | ₩29,817 | ₩30,164 | ₩28,495 | ₩28,562 | -4.21% | 38.8만 |
|---|
| 2025.11.19 | ₩29,003 | ₩29,243 | ₩28,829 | ₩29,176 | +0.60% | 25.1만 |
|---|
| 2025.11.18 | ₩28,816 | ₩28,963 | ₩28,575 | ₩28,770 | -0.16% | 25.8만 |
|---|
| 2025.11.17 | ₩29,163 | ₩29,290 | ₩28,896 | ₩29,149 | -0.05% | 23.1만 |
|---|
| 2025.11.14 | ₩27,615 | ₩29,336 | ₩27,214 | ₩29,310 | +6.14% | 23.9만 |
|---|
| 2025.11.13 | ₩29,603 | ₩29,603 | ₩28,519 | ₩29,203 | -1.35% | 37.1만 |
|---|
| 2025.11.12 | ₩29,830 | ₩29,830 | ₩29,518 | ₩29,722 | -0.36% | 14.3만 |
|---|
| 2025.11.11 | ₩29,670 | ₩29,670 | ₩29,430 | ₩29,560 | -0.37% | 11.3만 |
|---|
| 2025.11.10 | ₩29,563 | ₩29,803 | ₩29,470 | ₩29,710 | +0.50% | 12.8만 |
|---|
| 2025.11.07 | ₩29,109 | ₩29,121 | ₩28,896 | ₩29,069 | -0.14% | 21.8만 |
|---|
| 2025.11.06 | ₩31,045 | ₩31,218 | ₩29,710 | ₩29,817 | -3.96% | 33.7만 |
|---|
| 2025.11.05 | ₩31,485 | ₩32,019 | ₩30,818 | ₩30,818 | -2.12% | 25만 |
|---|
| 2025.11.04 | ₩31,992 | ₩32,006 | ₩31,312 | ₩31,538 | -1.42% | 22.2만 |
|---|
| 2025.11.03 | ₩32,313 | ₩32,471 | ₩32,166 | ₩32,259 | -0.17% | 30.7만 |
|---|
| 2025.10.31 | ₩31,859 | ₩31,859 | ₩31,779 | ₩31,805 | -0.17% | 16.8만 |
|---|
| 2025.10.30 | ₩32,366 | ₩32,433 | ₩32,246 | ₩32,374 | +0.02% | 22.4만 |
|---|
| 2025.10.29 | ₩32,273 | ₩32,433 | ₩32,259 | ₩32,283 | +0.03% | 15.7만 |
|---|
| 2025.10.28 | ₩31,912 | ₩32,286 | ₩31,859 | ₩32,213 | +0.94% | 12.1만 |
|---|
| 2025.10.27 | ₩31,805 | ₩31,939 | ₩31,685 | ₩31,859 | +0.17% | 13.9만 |
|---|
| 2025.10.24 | ₩31,272 | ₩31,552 | ₩31,256 | ₩31,538 | +0.85% | 11.5만 |
|---|
| 2025.10.23 | ₩30,898 | ₩31,632 | ₩30,858 | ₩31,472 | +1.86% | 17.1만 |
|---|
| 2025.10.22 | ₩31,071 | ₩31,405 | ₩30,257 | ₩30,899 | -0.55% | 17만 |
|---|
| 2025.10.21 | ₩31,165 | ₩31,272 | ₩30,831 | ₩31,031 | -0.43% | 10만 |
|---|
| 2025.10.20 | ₩31,151 | ₩31,432 | ₩31,058 | ₩31,218 | +0.21% | 17.6만 |
|---|
| 2025.10.17 | ₩30,311 | ₩31,338 | ₩30,240 | ₩31,165 | +2.82% | 10.9만 |
|---|
| 2025.10.16 | ₩31,138 | ₩31,352 | ₩30,804 | ₩31,218 | +0.26% | 22.6만 |
|---|
| 2025.10.15 | ₩31,378 | ₩31,378 | ₩30,324 | ₩30,778 | -1.91% | 14.9만 |
|---|
| 2025.10.14 | ₩31,232 | ₩31,285 | ₩30,684 | ₩30,711 | -1.67% | 11만 |
|---|
| 2025.10.13 | ₩31,579 | ₩31,699 | ₩31,372 | ₩31,538 | -0.13% | 11만 |
|---|
| 2025.10.10 | ₩32,046 | ₩32,072 | ₩30,377 | ₩30,377 | -5.21% | 31.6만 |
|---|