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 | ₩14,964 | ₩14,964 | ₩14,831 | ₩14,884 | -0.54% | 4만 |
| 2026.10.08 | ₩15,057 | ₩15,164 | ₩14,951 | ₩14,969 | -0.59% | 3.6만 |
| 2026.10.07 | ₩15,124 | ₩15,171 | ₩15,091 | ₩15,144 | +0.13% | 1.6만 |
| 2026.10.06 | ₩15,152 | ₩15,191 | ₩15,151 | ₩15,158 | +0.04% | 1.3만 |
| 2026.10.05 | ₩15,111 | ₩15,175 | ₩15,111 | ₩15,138 | +0.18% | 1.8만 |
| 2026.10.02 | ₩15,097 | ₩15,178 | ₩15,097 | ₩15,111 | +0.09% | 1.7만 |
| 2026.10.01 | ₩15,151 | ₩15,191 | ₩15,138 | ₩15,184 | +0.22% | 1.4만 |
| 2026.09.30 | ₩15,111 | ₩15,179 | ₩15,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,143 |
| +0.21% |
| 2.1만 |
| 2026.09.29 | ₩15,103 | ₩15,151 | ₩15,097 | ₩15,104 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩15,084 | ₩15,151 | ₩15,084 | ₩15,138 | +0.35% | 2.8만 |
|---|
| 2026.09.25 | ₩15,004 | ₩15,057 | ₩14,991 | ₩15,044 | +0.27% | 2.6만 |
|---|
| 2026.09.24 | ₩15,017 | ₩15,097 | ₩15,004 | ₩15,092 | +0.50% | 1.6만 |
|---|
| 2026.09.23 | ₩15,111 | ₩15,138 | ₩15,097 | ₩15,111 | 0.00% | 1.9만 |
|---|
| 2026.09.22 | ₩15,111 | ₩15,143 | ₩15,084 | ₩15,118 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩15,111 | ₩15,119 | ₩15,084 | ₩15,097 | -0.09% | 7.7만 |
|---|
| 2026.09.18 | ₩15,071 | ₩15,138 | ₩15,071 | ₩15,111 | +0.27% | 1.8만 |
|---|
| 2026.09.17 | ₩15,138 | ₩15,191 | ₩15,138 | ₩15,178 | +0.26% | 2.2만 |
|---|
| 2026.09.16 | ₩15,111 | ₩15,258 | ₩15,084 | ₩15,088 | -0.15% | 1.6만 |
|---|
| 2026.09.15 | ₩15,084 | ₩15,138 | ₩15,031 | ₩15,051 | -0.22% | 3만 |
|---|
| 2026.09.14 | ₩15,084 | ₩15,111 | ₩15,004 | ₩15,031 | -0.35% | 3.9만 |
|---|
| 2026.09.11 | ₩15,565 | ₩15,631 | ₩15,391 | ₩15,458 | -0.69% | 2.9만 |
|---|
| 2026.09.10 | ₩15,712 | ₩15,712 | ₩15,565 | ₩15,598 | -0.72% | 2.3만 |
|---|
| 2026.09.09 | ₩15,778 | ₩15,818 | ₩15,752 | ₩15,765 | -0.08% | 1.3만 |
|---|
| 2026.09.08 | ₩15,832 | ₩15,845 | ₩15,778 | ₩15,788 | -0.28% | 4.4만 |
|---|
| 2026.09.04 | ₩15,818 | ₩15,857 | ₩15,792 | ₩15,845 | +0.17% | 3.4만 |
|---|
| 2026.09.03 | ₩15,872 | ₩15,938 | ₩15,872 | ₩15,910 | +0.24% | 1.9만 |
|---|
| 2026.09.02 | ₩15,845 | ₩15,878 | ₩15,832 | ₩15,858 | +0.08% | 2만 |
|---|
| 2026.09.01 | ₩15,752 | ₩15,825 | ₩15,752 | ₩15,792 | +0.25% | 1.3만 |
|---|
| 2026.08.31 | ₩15,792 | ₩15,858 | ₩15,778 | ₩15,818 | +0.17% | 3.6만 |
|---|
| 2026.08.28 | ₩15,778 | ₩15,858 | ₩15,778 | ₩15,805 | +0.17% | 3.9만 |
|---|
| 2026.08.27 | ₩15,858 | ₩15,952 | ₩15,858 | ₩15,912 | +0.34% | 8.2만 |
|---|
| 2026.08.26 | ₩15,698 | ₩15,725 | ₩15,631 | ₩15,658 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩15,712 | ₩15,752 | ₩15,658 | ₩15,705 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩15,818 | ₩15,825 | ₩15,578 | ₩15,591 | -1.43% | 5.7만 |
|---|
| 2026.08.21 | ₩16,019 | ₩16,065 | ₩15,805 | ₩15,885 | -0.83% | 5만 |
|---|
| 2026.08.20 | ₩16,179 | ₩16,199 | ₩16,072 | ₩16,099 | -0.50% | 3.5만 |
|---|
| 2026.08.19 | ₩16,225 | ₩16,245 | ₩16,045 | ₩16,112 | -0.70% | 5.5만 |
|---|
| 2026.08.18 | ₩16,232 | ₩16,232 | ₩16,139 | ₩16,172 | -0.37% | 1.3만 |
|---|
| 2026.08.17 | ₩16,272 | ₩16,312 | ₩16,272 | ₩16,306 | +0.21% | 2.9만 |
|---|
| 2026.08.14 | ₩16,259 | ₩16,312 | ₩16,259 | ₩16,312 | +0.33% | 4.4만 |
|---|
| 2026.08.13 | ₩16,339 | ₩16,415 | ₩16,339 | ₩16,379 | +0.25% | 7.7만 |
|---|
| 2026.08.12 | ₩16,272 | ₩16,362 | ₩16,272 | ₩16,342 | +0.43% | 1.2만 |
|---|
| 2026.08.11 | ₩16,299 | ₩16,299 | ₩16,205 | ₩16,213 | -0.52% | 1.9만 |
|---|
| 2026.08.10 | ₩16,245 | ₩16,270 | ₩16,179 | ₩16,207 | -0.24% | 5만 |
|---|
| 2026.08.07 | ₩16,245 | ₩16,272 | ₩16,219 | ₩16,262 | +0.10% | 3.6만 |
|---|
| 2026.08.06 | ₩16,339 | ₩16,404 | ₩16,314 | ₩16,366 | +0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩16,312 | ₩16,374 | ₩16,312 | ₩16,332 | +0.12% | 5.7만 |
|---|
| 2026.08.04 | ₩16,312 | ₩16,352 | ₩16,299 | ₩16,322 | +0.06% | 2.4만 |
|---|
| 2026.08.03 | ₩16,205 | ₩16,339 | ₩16,205 | ₩16,310 | +0.64% | 3.6만 |
|---|
| 2026.07.31 | ₩16,165 | ₩16,267 | ₩16,085 | ₩16,267 | +0.63% | 4.8만 |
|---|
| 2026.07.30 | ₩16,232 | ₩16,292 | ₩16,139 | ₩16,212 | -0.12% | 3.4만 |
|---|
| 2026.07.29 | ₩16,259 | ₩16,259 | ₩16,105 | ₩16,105 | -0.94% | 2.1만 |
|---|
| 2026.07.28 | ₩16,259 | ₩16,306 | ₩16,192 | ₩16,279 | +0.12% | 2.8만 |
|---|
| 2026.07.27 | ₩16,686 | ₩16,699 | ₩16,272 | ₩16,298 | -2.33% | 3.9만 |
|---|
| 2026.07.24 | ₩16,646 | ₩16,759 | ₩16,619 | ₩16,686 | +0.24% | 3.5만 |
|---|
| 2026.07.23 | ₩16,846 | ₩16,860 | ₩16,779 | ₩16,833 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩16,673 | ₩16,913 | ₩16,673 | ₩16,886 | +1.28% | 4.1만 |
|---|
| 2026.07.21 | ₩16,713 | ₩16,759 | ₩16,621 | ₩16,759 | +0.28% | 3만 |
|---|
| 2026.07.20 | ₩16,593 | ₩16,659 | ₩16,553 | ₩16,553 | -0.24% | 1.3만 |
|---|
| 2026.07.17 | ₩16,566 | ₩16,713 | ₩16,312 | ₩16,593 | +0.16% | 16.8만 |
|---|
| 2026.07.16 | ₩16,953 | ₩16,980 | ₩16,815 | ₩16,860 | -0.55% | 4.7만 |
|---|
| 2026.07.15 | ₩16,980 | ₩17,000 | ₩16,833 | ₩16,966 | -0.08% | 2.9만 |
|---|
| 2026.07.14 | ₩16,886 | ₩17,006 | ₩16,806 | ₩16,973 | +0.51% | 2.8만 |
|---|
| 2026.07.13 | ₩16,860 | ₩16,913 | ₩16,779 | ₩16,813 | -0.28% | 3.8만 |
|---|
| 2026.07.10 | ₩16,873 | ₩16,926 | ₩16,779 | ₩16,906 | +0.20% | 2.2만 |
|---|
| 2026.07.09 | ₩16,966 | ₩17,020 | ₩16,886 | ₩16,966 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩16,860 | ₩17,000 | ₩16,860 | ₩17,000 | +0.83% | 2.6만 |
|---|
| 2026.07.07 | ₩16,793 | ₩16,926 | ₩16,731 | ₩16,918 | +0.75% | 2.3만 |
|---|
| 2026.07.06 | ₩16,619 | ₩16,853 | ₩16,619 | ₩16,846 | +1.37% | 9만 |
|---|
| 2026.07.02 | ₩16,793 | ₩16,886 | ₩16,699 | ₩16,759 | -0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩16,886 | ₩16,992 | ₩16,806 | ₩16,980 | +0.55% | 2.3만 |
|---|
| 2026.06.30 | ₩16,886 | ₩16,966 | ₩16,874 | ₩16,953 | +0.40% | 3.9만 |
|---|
| 2026.06.29 | ₩16,779 | ₩16,873 | ₩16,713 | ₩16,829 | +0.29% | 5.3만 |
|---|
| 2026.06.26 | ₩16,779 | ₩16,845 | ₩16,739 | ₩16,791 | +0.07% | 3.3만 |
|---|
| 2026.06.25 | ₩17,220 | ₩17,273 | ₩16,966 | ₩17,022 | -1.15% | 7만 |
|---|
| 2026.06.24 | ₩17,287 | ₩17,353 | ₩17,020 | ₩17,181 | -0.61% | 6.3만 |
|---|
| 2026.06.23 | ₩17,393 | ₩17,393 | ₩17,220 | ₩17,280 | -0.65% | 7만 |
|---|
| 2026.06.22 | ₩17,500 | ₩17,594 | ₩17,500 | ₩17,534 | +0.19% | 15.8만 |
|---|
| 2026.06.18 | ₩17,447 | ₩17,487 | ₩17,380 | ₩17,474 | +0.15% | 7.1만 |
|---|
| 2026.06.17 | ₩17,527 | ₩17,567 | ₩17,454 | ₩17,487 | -0.23% | 8.3만 |
|---|
| 2026.06.16 | ₩17,540 | ₩17,567 | ₩17,514 | ₩17,539 | -0.01% | 4.6만 |
|---|
| 2026.06.15 | ₩17,514 | ₩17,580 | ₩17,514 | ₩17,574 | +0.34% | 13.7만 |
|---|
| 2026.06.12 | ₩17,367 | ₩17,474 | ₩17,340 | ₩17,440 | +0.42% | 8.1만 |
|---|
| 2026.06.11 | ₩17,407 | ₩17,560 | ₩17,368 | ₩17,555 | +0.85% | 13.9만 |
|---|
| 2026.06.10 | ₩17,554 | ₩17,683 | ₩17,353 | ₩17,405 | -0.84% | 4.3만 |
|---|
| 2026.06.09 | ₩17,794 | ₩17,847 | ₩17,420 | ₩17,722 | -0.41% | 5.9만 |
|---|
| 2026.06.08 | ₩17,794 | ₩17,794 | ₩17,675 | ₩17,727 | -0.38% | 6만 |
|---|
| 2026.06.05 | ₩18,021 | ₩18,021 | ₩17,634 | ₩17,706 | -1.75% | 8.4만 |
|---|
| 2026.06.04 | ₩18,114 | ₩18,381 | ₩18,061 | ₩18,329 | +1.19% | 15만 |
|---|
| 2026.06.03 | ₩18,261 | ₩18,315 | ₩18,154 | ₩18,180 | -0.45% | 9.4만 |
|---|
| 2026.06.02 | ₩18,288 | ₩18,368 | ₩18,261 | ₩18,268 | -0.11% | 10만 |
|---|
| 2026.06.01 | ₩18,234 | ₩18,315 | ₩18,208 | ₩18,295 | +0.33% | 13.2만 |
|---|
| 2026.05.29 | ₩18,154 | ₩18,221 | ₩18,101 | ₩18,181 | +0.15% | 11.9만 |
|---|
| 2026.05.28 | ₩18,208 | ₩18,355 | ₩18,181 | ₩18,328 | +0.66% | 15.1만 |
|---|
| 2026.05.27 | ₩18,395 | ₩18,395 | ₩18,114 | ₩18,265 | -0.70% | 6.7만 |
|---|
| 2026.05.26 | ₩18,488 | ₩18,619 | ₩18,221 | ₩18,392 | -0.52% | 16.9만 |
|---|
| 2026.05.22 | ₩18,822 | ₩18,822 | ₩18,408 | ₩18,408 | -2.20% | 10.9만 |
|---|
| 2026.05.21 | ₩18,915 | ₩19,089 | ₩18,875 | ₩19,009 | +0.49% | 13.8만 |
|---|
| 2026.05.20 | ₩18,835 | ₩18,942 | ₩18,742 | ₩18,918 | +0.44% | 9.8만 |
|---|
| 2026.05.19 | ₩18,635 | ₩18,822 | ₩18,614 | ₩18,702 | +0.36% | 6.7만 |
|---|
| 2026.05.18 | ₩18,849 | ₩18,862 | ₩18,648 | ₩18,715 | -0.71% | 9.6만 |
|---|
| 2026.05.15 | ₩18,728 | ₩18,875 | ₩18,715 | ₩18,875 | +0.78% | 15만 |
|---|
| 2026.05.14 | ₩19,049 | ₩19,142 | ₩19,049 | ₩19,142 | +0.49% | 17.2만 |
|---|
| 2026.05.13 | ₩18,995 | ₩19,009 | ₩18,942 | ₩18,982 | -0.07% | 8.5만 |
|---|
| 2026.05.12 | ₩18,822 | ₩18,942 | ₩18,798 | ₩18,889 | +0.35% | 11.2만 |
|---|
| 2026.05.11 | ₩18,702 | ₩18,902 | ₩18,702 | ₩18,849 | +0.79% | 9.8만 |
|---|
| 2026.05.08 | ₩18,768 | ₩18,782 | ₩18,728 | ₩18,755 | -0.07% | 8.8만 |
|---|
| 2026.05.07 | ₩18,875 | ₩19,022 | ₩18,842 | ₩19,022 | +0.78% | 22.6만 |
|---|
| 2026.05.06 | ₩18,341 | ₩18,889 | ₩18,288 | ₩18,795 | +2.47% | 13.1만 |
|---|
| 2026.05.05 | ₩18,328 | ₩18,355 | ₩18,128 | ₩18,154 | -0.95% | 13.8만 |
|---|
| 2026.05.04 | ₩18,315 | ₩18,415 | ₩18,168 | ₩18,280 | -0.19% | 13.5만 |
|---|
| 2026.05.01 | ₩18,541 | ₩18,579 | ₩18,288 | ₩18,307 | -1.27% | 12.4만 |
|---|
| 2026.04.30 | ₩19,436 | ₩19,436 | ₩18,724 | ₩18,734 | -3.61% | 20.4만 |
|---|
| 2026.04.29 | ₩19,423 | ₩19,423 | ₩19,262 | ₩19,302 | -0.62% | 8.2만 |
|---|
| 2026.04.28 | ₩19,316 | ₩19,475 | ₩19,262 | ₩19,455 | +0.72% | 5.1만 |
|---|
| 2026.04.27 | ₩19,396 | ₩19,516 | ₩19,342 | ₩19,503 | +0.55% | 8.4만 |
|---|
| 2026.04.24 | ₩18,955 | ₩19,349 | ₩18,902 | ₩19,289 | +1.76% | 10.6만 |
|---|
| 2026.04.23 | ₩19,276 | ₩19,423 | ₩19,022 | ₩19,144 | -0.69% | 9.8만 |
|---|
| 2026.04.22 | ₩19,169 | ₩19,356 | ₩19,115 | ₩19,356 | +0.97% | 18.6만 |
|---|
| 2026.04.21 | ₩19,196 | ₩19,249 | ₩19,049 | ₩19,090 | -0.55% | 9만 |
|---|
| 2026.04.20 | ₩19,102 | ₩19,222 | ₩19,022 | ₩19,182 | +0.42% | 7.3만 |
|---|
| 2026.04.17 | ₩19,169 | ₩19,209 | ₩19,126 | ₩19,162 | -0.03% | 6.6만 |
|---|
| 2026.04.16 | ₩19,289 | ₩19,396 | ₩19,262 | ₩19,372 | +0.43% | 9.2만 |
|---|
| 2026.04.15 | ₩19,316 | ₩19,378 | ₩19,316 | ₩19,349 | +0.17% | 4.3만 |
|---|
| 2026.04.14 | ₩19,142 | ₩19,329 | ₩19,142 | ₩19,312 | +0.89% | 10.7만 |
|---|
| 2026.04.13 | ₩18,982 | ₩19,142 | ₩18,982 | ₩19,122 | +0.74% | 8.3만 |
|---|
| 2026.04.10 | ₩19,035 | ₩19,102 | ₩19,035 | ₩19,089 | +0.28% | 9.8만 |
|---|
| 2026.04.09 | ₩19,142 | ₩19,289 | ₩19,129 | ₩19,276 | +0.70% | 7.4만 |
|---|
| 2026.04.08 | ₩19,382 | ₩19,382 | ₩19,115 | ₩19,156 | -1.17% | 8.1만 |
|---|
| 2026.04.07 | ₩18,768 | ₩18,933 | ₩18,622 | ₩18,933 | +0.87% | 5.8만 |
|---|
| 2026.04.06 | ₩18,889 | ₩18,915 | ₩18,823 | ₩18,913 | +0.13% | 8.1만 |
|---|
| 2026.04.02 | ₩18,688 | ₩18,875 | ₩18,650 | ₩18,849 | +0.86% | 11.5만 |
|---|
| 2026.04.01 | ₩19,142 | ₩19,236 | ₩19,022 | ₩19,091 | -0.26% | 5.3만 |
|---|
| 2026.03.31 | ₩18,622 | ₩19,022 | ₩18,622 | ₩18,995 | +2.01% | 6.7만 |
|---|
| 2026.03.30 | ₩18,702 | ₩18,735 | ₩18,488 | ₩18,515 | -1.00% | 8.8만 |
|---|
| 2026.03.27 | ₩19,049 | ₩19,115 | ₩18,662 | ₩18,706 | -1.80% | 14.7만 |
|---|
| 2026.03.26 | ₩19,930 | ₩19,930 | ₩19,503 | ₩19,556 | -1.88% | 9.5만 |
|---|
| 2026.03.25 | ₩19,836 | ₩20,183 | ₩19,836 | ₩20,041 | +1.03% | 6.1만 |
|---|
| 2026.03.24 | ₩19,676 | ₩19,756 | ₩19,583 | ₩19,636 | -0.20% | 8.2만 |
|---|
| 2026.03.23 | ₩19,956 | ₩20,077 | ₩19,730 | ₩19,730 | -1.14% | 13.4만 |
|---|
| 2026.03.20 | ₩20,277 | ₩20,277 | ₩19,623 | ₩19,668 | -3.00% | 14.2만 |
|---|
| 2026.03.19 | ₩20,704 | ₩20,772 | ₩20,410 | ₩20,624 | -0.39% | 11.2만 |
|---|
| 2026.03.18 | ₩21,118 | ₩21,185 | ₩20,836 | ₩20,836 | -1.33% | 11.6만 |
|---|
| 2026.03.17 | ₩21,211 | ₩21,211 | ₩21,024 | ₩21,032 | -0.84% | 6만 |
|---|
| 2026.03.16 | ₩20,944 | ₩21,318 | ₩20,931 | ₩21,083 | +0.66% | 7.9만 |
|---|
| 2026.03.13 | ₩21,038 | ₩21,038 | ₩20,704 | ₩20,711 | -1.55% | 9.2만 |
|---|
| 2026.03.12 | ₩21,345 | ₩21,358 | ₩21,158 | ₩21,261 | -0.39% | 8만 |
|---|
| 2026.03.11 | ₩21,331 | ₩21,425 | ₩21,291 | ₩21,399 | +0.32% | 7.3만 |
|---|
| 2026.03.10 | ₩21,051 | ₩21,325 | ₩21,051 | ₩21,238 | +0.89% | 6.7만 |
|---|
| 2026.03.09 | ₩20,357 | ₩21,043 | ₩20,223 | ₩21,043 | +3.37% | 10.7만 |
|---|
| 2026.03.06 | ₩20,611 | ₩20,797 | ₩20,370 | ₩20,460 | -0.73% | 8.3만 |
|---|
| 2026.03.05 | ₩21,091 | ₩21,238 | ₩20,784 | ₩21,218 | +0.60% | 10.4만 |
|---|
| 2026.03.04 | ₩21,091 | ₩21,211 | ₩21,018 | ₩21,158 | +0.32% | 4.6만 |
|---|
| 2026.03.03 | ₩20,931 | ₩21,051 | ₩20,851 | ₩21,051 | +0.57% | 5.5만 |
|---|
| 2026.03.02 | ₩20,944 | ₩21,265 | ₩20,944 | ₩21,158 | +1.02% | 10만 |
|---|
| 2026.02.27 | ₩21,418 | ₩21,452 | ₩21,038 | ₩21,038 | -1.78% | 13.2만 |
|---|
| 2026.02.26 | ₩22,880 | ₩22,947 | ₩22,119 | ₩22,146 | -3.21% | 19.8만 |
|---|
| 2026.02.25 | ₩22,826 | ₩22,952 | ₩22,773 | ₩22,881 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩22,573 | ₩22,720 | ₩22,354 | ₩22,698 | +0.56% | 17.9만 |
|---|
| 2026.02.23 | ₩22,533 | ₩22,666 | ₩22,453 | ₩22,533 | 0.00% | 19.9만 |
|---|
| 2026.02.20 | ₩22,172 | ₩22,413 | ₩22,146 | ₩22,413 | +1.08% | 19만 |
|---|
| 2026.02.19 | ₩22,640 | ₩22,720 | ₩22,506 | ₩22,693 | +0.24% | 12.6만 |
|---|
| 2026.02.18 | ₩22,626 | ₩22,840 | ₩22,514 | ₩22,693 | +0.29% | 5.3만 |
|---|
| 2026.02.17 | ₩21,985 | ₩22,640 | ₩21,478 | ₩22,244 | +1.18% | 13.4만 |
|---|
| 2026.02.13 | ₩22,653 | ₩22,653 | ₩21,879 | ₩21,985 | -2.95% | 13.7만 |
|---|
| 2026.02.12 | ₩23,494 | ₩23,531 | ₩22,980 | ₩23,027 | -1.99% | 12.7만 |
|---|
| 2026.02.11 | ₩23,414 | ₩23,414 | ₩23,176 | ₩23,334 | -0.34% | 7.3만 |
|---|
| 2026.02.10 | ₩23,307 | ₩23,307 | ₩23,133 | ₩23,214 | -0.40% | 7.1만 |
|---|
| 2026.02.09 | ₩22,760 | ₩23,200 | ₩22,760 | ₩23,107 | +1.52% | 10.1만 |
|---|
| 2026.02.06 | ₩21,959 | ₩22,960 | ₩21,892 | ₩22,760 | +3.65% | 12.8만 |
|---|
| 2026.02.05 | ₩22,306 | ₩22,453 | ₩22,119 | ₩22,119 | -0.84% | 18.5만 |
|---|
| 2026.02.04 | ₩22,760 | ₩22,760 | ₩22,279 | ₩22,319 | -1.94% | 25.6만 |
|---|
| 2026.02.03 | ₩23,561 | ₩23,561 | ₩22,566 | ₩22,813 | -3.17% | 10.7만 |
|---|
| 2026.02.02 | ₩23,654 | ₩23,894 | ₩23,360 | ₩23,440 | -0.90% | 8.8만 |
|---|
| 2026.01.30 | ₩23,854 | ₩24,001 | ₩23,774 | ₩24,001 | +0.62% | 10.5만 |
|---|
| 2026.01.29 | ₩24,161 | ₩24,348 | ₩23,761 | ₩24,331 | +0.70% | 20.7만 |
|---|
| 2026.01.28 | ₩24,121 | ₩24,215 | ₩24,081 | ₩24,135 | +0.06% | 8만 |
|---|
| 2026.01.27 | ₩23,854 | ₩24,041 | ₩23,748 | ₩24,014 | +0.67% | 8.8만 |
|---|
| 2026.01.26 | ₩23,774 | ₩23,901 | ₩23,761 | ₩23,774 | 0.00% | 13.3만 |
|---|
| 2026.01.23 | ₩23,721 | ₩23,821 | ₩23,694 | ₩23,801 | +0.34% | 10.6만 |
|---|
| 2026.01.22 | ₩23,921 | ₩24,075 | ₩23,908 | ₩24,014 | +0.39% | 12.3만 |
|---|
| 2026.01.21 | ₩23,133 | ₩23,934 | ₩23,080 | ₩23,894 | +3.29% | 19만 |
|---|
| 2026.01.20 | ₩23,801 | ₩23,881 | ₩22,999 | ₩23,133 | -2.80% | 31만 |
|---|
| 2026.01.16 | ₩24,362 | ₩24,468 | ₩24,328 | ₩24,335 | -0.11% | 8만 |
|---|
| 2026.01.15 | ₩24,615 | ₩24,863 | ₩24,615 | ₩24,735 | +0.49% | 14.8만 |
|---|
| 2026.01.14 | ₩24,508 | ₩24,508 | ₩23,894 | ₩24,295 | -0.87% | 16만 |
|---|
| 2026.01.13 | ₩24,495 | ₩24,896 | ₩24,362 | ₩24,615 | +0.49% | 9.4만 |
|---|
| 2026.01.12 | ₩24,161 | ₩24,902 | ₩24,161 | ₩24,455 | +1.22% | 15.7만 |
|---|
| 2026.01.09 | ₩24,548 | ₩24,693 | ₩24,308 | ₩24,468 | -0.33% | 14만 |
|---|
| 2026.01.08 | ₩25,510 | ₩25,523 | ₩24,802 | ₩25,029 | -1.88% | 31.1만 |
|---|
| 2026.01.07 | ₩25,269 | ₩25,576 | ₩25,149 | ₩25,470 | +0.79% | 16.7만 |
|---|
| 2026.01.06 | ₩25,336 | ₩25,510 | ₩25,152 | ₩25,176 | -0.63% | 16.5만 |
|---|
| 2026.01.05 | ₩25,296 | ₩25,429 | ₩24,834 | ₩25,162 | -0.53% | 12.5만 |
|---|
| 2026.01.02 | ₩25,162 | ₩25,376 | ₩25,029 | ₩25,082 | -0.32% | 16.5만 |
|---|
| 2025.12.31 | ₩25,630 | ₩25,663 | ₩25,116 | ₩25,162 | -1.82% | 27.2만 |
|---|
| 2025.12.30 | ₩25,309 | ₩25,363 | ₩25,162 | ₩25,216 | -0.37% | 20.6만 |
|---|
| 2025.12.29 | ₩25,189 | ₩25,283 | ₩25,045 | ₩25,243 | +0.21% | 18만 |
|---|
| 2025.12.26 | ₩25,403 | ₩25,470 | ₩25,349 | ₩25,349 | -0.21% | 15.7만 |
|---|
| 2025.12.24 | ₩25,670 | ₩25,763 | ₩25,670 | ₩25,723 | +0.21% | 7.7만 |
|---|
| 2025.12.23 | ₩25,456 | ₩25,750 | ₩25,429 | ₩25,670 | +0.84% | 17.7만 |
|---|
| 2025.12.22 | ₩25,416 | ₩25,496 | ₩25,416 | ₩25,456 | +0.16% | 10.5만 |
|---|
| 2025.12.19 | ₩25,082 | ₩25,389 | ₩25,082 | ₩25,216 | +0.53% | 14.2만 |
|---|
| 2025.12.18 | ₩25,136 | ₩25,433 | ₩24,936 | ₩25,162 | +0.11% | 30.8만 |
|---|
| 2025.12.17 | ₩25,403 | ₩25,429 | ₩24,722 | ₩24,722 | -2.68% | 32.5만 |
|---|
| 2025.12.16 | ₩25,443 | ₩25,696 | ₩25,283 | ₩25,656 | +0.84% | 13.4만 |
|---|
| 2025.12.15 | ₩25,683 | ₩25,897 | ₩25,472 | ₩25,550 | -0.52% | 10.9만 |
|---|
| 2025.12.12 | ₩26,778 | ₩26,970 | ₩25,523 | ₩25,616 | -4.34% | 21.2만 |
|---|
| 2025.12.11 | ₩27,098 | ₩27,234 | ₩26,524 | ₩27,205 | +0.39% | 21.2만 |
|---|
| 2025.12.10 | ₩27,565 | ₩27,592 | ₩27,321 | ₩27,458 | -0.39% | 11.2만 |
|---|
| 2025.12.09 | ₩27,539 | ₩27,552 | ₩27,352 | ₩27,539 | 0.00% | 8.1만 |
|---|
| 2025.12.08 | ₩27,352 | ₩27,565 | ₩27,325 | ₩27,432 | +0.29% | 10.6만 |
|---|
| 2025.12.05 | ₩27,298 | ₩27,298 | ₩27,045 | ₩27,232 | -0.24% | 10.9만 |
|---|
| 2025.12.04 | ₩27,525 | ₩27,752 | ₩27,405 | ₩27,752 | +0.82% | 15.8만 |
|---|
| 2025.12.03 | ₩27,405 | ₩27,458 | ₩27,111 | ₩27,312 | -0.34% | 9.7만 |
|---|
| 2025.12.02 | ₩27,272 | ₩27,565 | ₩27,147 | ₩27,312 | +0.15% | 18.5만 |
|---|
| 2025.12.01 | ₩26,204 | ₩27,118 | ₩26,097 | ₩27,111 | +3.46% | 13.7만 |
|---|
| 2025.11.28 | ₩27,005 | ₩27,005 | ₩26,471 | ₩26,511 | -1.83% | 11.9만 |
|---|
| 2025.11.26 | ₩27,672 | ₩27,878 | ₩27,221 | ₩27,565 | -0.39% | 18만 |
|---|
| 2025.11.25 | ₩26,911 | ₩27,165 | ₩26,364 | ₩27,165 | +0.94% | 19.5만 |
|---|
| 2025.11.24 | ₩27,405 | ₩27,926 | ₩27,210 | ₩27,792 | +1.41% | 21.5만 |
|---|
| 2025.11.21 | ₩28,032 | ₩28,166 | ₩27,245 | ₩27,445 | -2.10% | 23.1만 |
|---|
| 2025.11.20 | ₩29,821 | ₩30,168 | ₩28,500 | ₩28,566 | -4.21% | 38.8만 |
|---|
| 2025.11.19 | ₩29,007 | ₩29,247 | ₩28,833 | ₩29,180 | +0.60% | 25.1만 |
|---|
| 2025.11.18 | ₩28,820 | ₩28,967 | ₩28,580 | ₩28,775 | -0.16% | 25.8만 |
|---|
| 2025.11.17 | ₩29,167 | ₩29,294 | ₩28,900 | ₩29,154 | -0.05% | 23.1만 |
|---|
| 2025.11.14 | ₩27,619 | ₩29,341 | ₩27,218 | ₩29,314 | +6.14% | 23.9만 |
|---|
| 2025.11.13 | ₩29,608 | ₩29,608 | ₩28,524 | ₩29,207 | -1.35% | 37.1만 |
|---|
| 2025.11.12 | ₩29,835 | ₩29,835 | ₩29,522 | ₩29,726 | -0.36% | 14.3만 |
|---|
| 2025.11.11 | ₩29,674 | ₩29,674 | ₩29,434 | ₩29,565 | -0.37% | 11.3만 |
|---|
| 2025.11.10 | ₩29,568 | ₩29,808 | ₩29,474 | ₩29,714 | +0.50% | 12.8만 |
|---|
| 2025.11.07 | ₩29,114 | ₩29,126 | ₩28,900 | ₩29,074 | -0.14% | 21.8만 |
|---|
| 2025.11.06 | ₩31,049 | ₩31,223 | ₩29,714 | ₩29,821 | -3.96% | 33.7만 |
|---|
| 2025.11.05 | ₩31,490 | ₩32,024 | ₩30,822 | ₩30,822 | -2.12% | 25만 |
|---|
| 2025.11.04 | ₩31,997 | ₩32,010 | ₩31,316 | ₩31,543 | -1.42% | 22.2만 |
|---|
| 2025.11.03 | ₩32,317 | ₩32,476 | ₩32,171 | ₩32,264 | -0.17% | 30.7만 |
|---|
| 2025.10.31 | ₩31,864 | ₩31,864 | ₩31,783 | ₩31,810 | -0.17% | 16.8만 |
|---|
| 2025.10.30 | ₩32,371 | ₩32,438 | ₩32,251 | ₩32,379 | +0.02% | 22.4만 |
|---|
| 2025.10.29 | ₩32,277 | ₩32,438 | ₩32,264 | ₩32,288 | +0.03% | 15.7만 |
|---|
| 2025.10.28 | ₩31,917 | ₩32,291 | ₩31,864 | ₩32,217 | +0.94% | 12.1만 |
|---|
| 2025.10.27 | ₩31,810 | ₩31,944 | ₩31,690 | ₩31,864 | +0.17% | 13.9만 |
|---|
| 2025.10.24 | ₩31,276 | ₩31,557 | ₩31,260 | ₩31,543 | +0.85% | 11.5만 |
|---|
| 2025.10.23 | ₩30,902 | ₩31,637 | ₩30,862 | ₩31,476 | +1.86% | 17.1만 |
|---|
| 2025.10.22 | ₩31,076 | ₩31,410 | ₩30,262 | ₩30,904 | -0.55% | 17만 |
|---|
| 2025.10.21 | ₩31,169 | ₩31,276 | ₩30,836 | ₩31,036 | -0.43% | 10만 |
|---|
| 2025.10.20 | ₩31,156 | ₩31,436 | ₩31,063 | ₩31,223 | +0.21% | 17.6만 |
|---|
| 2025.10.17 | ₩30,315 | ₩31,343 | ₩30,244 | ₩31,169 | +2.82% | 10.9만 |
|---|
| 2025.10.16 | ₩31,143 | ₩31,356 | ₩30,809 | ₩31,223 | +0.26% | 22.6만 |
|---|
| 2025.10.15 | ₩31,383 | ₩31,383 | ₩30,328 | ₩30,782 | -1.91% | 14.9만 |
|---|
| 2025.10.14 | ₩31,236 | ₩31,290 | ₩30,689 | ₩30,716 | -1.67% | 11만 |
|---|
| 2025.10.13 | ₩31,583 | ₩31,703 | ₩31,376 | ₩31,543 | -0.13% | 11만 |
|---|
| 2025.10.10 | ₩32,050 | ₩32,077 | ₩30,382 | ₩30,382 | -5.21% | 31.6만 |
|---|