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 | ₩14,965 | ₩14,965 | ₩14,831 | ₩14,884 | -0.54% | 4만 |
| 2026.10.08 | ₩15,058 | ₩15,165 | ₩14,951 | ₩14,970 | -0.59% | 3.6만 |
| 2026.10.07 | ₩15,125 | ₩15,171 | ₩15,091 | ₩15,145 | +0.13% | 1.6만 |
| 2026.10.06 | ₩15,153 | ₩15,192 | ₩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 | ₩15,098 | ₩15,178 | ₩15,098 | ₩15,111 | +0.09% | 1.7만 |
| 2026.10.01 | ₩15,151 | ₩15,192 | ₩15,138 | ₩15,185 | +0.22% | 1.4만 |
| 2026.09.30 | ₩15,111 | ₩15,179 | ₩15,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,143 |
| +0.21% |
| 2.1만 |
| 2026.09.29 | ₩15,103 | ₩15,151 | ₩15,098 | ₩15,105 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩15,085 | ₩15,151 | ₩15,085 | ₩15,138 | +0.35% | 2.8만 |
|---|
| 2026.09.25 | ₩15,005 | ₩15,058 | ₩14,991 | ₩15,045 | +0.27% | 2.6만 |
|---|
| 2026.09.24 | ₩15,018 | ₩15,098 | ₩15,005 | ₩15,093 | +0.50% | 1.6만 |
|---|
| 2026.09.23 | ₩15,111 | ₩15,138 | ₩15,098 | ₩15,111 | 0.00% | 1.9만 |
|---|
| 2026.09.22 | ₩15,111 | ₩15,143 | ₩15,085 | ₩15,118 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩15,111 | ₩15,119 | ₩15,085 | ₩15,098 | -0.09% | 7.7만 |
|---|
| 2026.09.18 | ₩15,071 | ₩15,138 | ₩15,071 | ₩15,111 | +0.27% | 1.8만 |
|---|
| 2026.09.17 | ₩15,138 | ₩15,192 | ₩15,138 | ₩15,178 | +0.26% | 2.2만 |
|---|
| 2026.09.16 | ₩15,111 | ₩15,258 | ₩15,085 | ₩15,089 | -0.15% | 1.6만 |
|---|
| 2026.09.15 | ₩15,085 | ₩15,138 | ₩15,031 | ₩15,051 | -0.22% | 3만 |
|---|
| 2026.09.14 | ₩15,085 | ₩15,111 | ₩15,005 | ₩15,031 | -0.35% | 3.9만 |
|---|
| 2026.09.11 | ₩15,565 | ₩15,632 | ₩15,392 | ₩15,458 | -0.69% | 2.9만 |
|---|
| 2026.09.10 | ₩15,712 | ₩15,712 | ₩15,565 | ₩15,599 | -0.72% | 2.3만 |
|---|
| 2026.09.09 | ₩15,779 | ₩15,819 | ₩15,752 | ₩15,766 | -0.08% | 1.3만 |
|---|
| 2026.09.08 | ₩15,832 | ₩15,846 | ₩15,779 | ₩15,788 | -0.28% | 4.4만 |
|---|
| 2026.09.04 | ₩15,819 | ₩15,858 | ₩15,792 | ₩15,846 | +0.17% | 3.4만 |
|---|
| 2026.09.03 | ₩15,872 | ₩15,939 | ₩15,872 | ₩15,911 | +0.24% | 1.9만 |
|---|
| 2026.09.02 | ₩15,846 | ₩15,879 | ₩15,832 | ₩15,859 | +0.08% | 2만 |
|---|
| 2026.09.01 | ₩15,752 | ₩15,826 | ₩15,752 | ₩15,792 | +0.25% | 1.3만 |
|---|
| 2026.08.31 | ₩15,792 | ₩15,859 | ₩15,779 | ₩15,819 | +0.17% | 3.6만 |
|---|
| 2026.08.28 | ₩15,779 | ₩15,859 | ₩15,779 | ₩15,806 | +0.17% | 3.9만 |
|---|
| 2026.08.27 | ₩15,859 | ₩15,952 | ₩15,859 | ₩15,912 | +0.34% | 8.2만 |
|---|
| 2026.08.26 | ₩15,699 | ₩15,725 | ₩15,632 | ₩15,659 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩15,712 | ₩15,752 | ₩15,659 | ₩15,705 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩15,819 | ₩15,826 | ₩15,579 | ₩15,592 | -1.43% | 5.7만 |
|---|
| 2026.08.21 | ₩16,019 | ₩16,066 | ₩15,806 | ₩15,886 | -0.83% | 5만 |
|---|
| 2026.08.20 | ₩16,179 | ₩16,199 | ₩16,073 | ₩16,099 | -0.50% | 3.5만 |
|---|
| 2026.08.19 | ₩16,226 | ₩16,246 | ₩16,046 | ₩16,113 | -0.70% | 5.5만 |
|---|
| 2026.08.18 | ₩16,233 | ₩16,233 | ₩16,139 | ₩16,173 | -0.37% | 1.3만 |
|---|
| 2026.08.17 | ₩16,273 | ₩16,313 | ₩16,273 | ₩16,306 | +0.21% | 2.9만 |
|---|
| 2026.08.14 | ₩16,259 | ₩16,313 | ₩16,259 | ₩16,313 | +0.33% | 4.4만 |
|---|
| 2026.08.13 | ₩16,340 | ₩16,416 | ₩16,340 | ₩16,380 | +0.25% | 7.7만 |
|---|
| 2026.08.12 | ₩16,273 | ₩16,362 | ₩16,273 | ₩16,342 | +0.43% | 1.2만 |
|---|
| 2026.08.11 | ₩16,299 | ₩16,299 | ₩16,206 | ₩16,214 | -0.52% | 1.9만 |
|---|
| 2026.08.10 | ₩16,246 | ₩16,270 | ₩16,179 | ₩16,207 | -0.24% | 5만 |
|---|
| 2026.08.07 | ₩16,246 | ₩16,273 | ₩16,219 | ₩16,262 | +0.10% | 3.6만 |
|---|
| 2026.08.06 | ₩16,340 | ₩16,405 | ₩16,314 | ₩16,366 | +0.16% | 1.5만 |
|---|
| 2026.08.05 | ₩16,313 | ₩16,374 | ₩16,313 | ₩16,333 | +0.12% | 5.7만 |
|---|
| 2026.08.04 | ₩16,313 | ₩16,353 | ₩16,299 | ₩16,322 | +0.06% | 2.4만 |
|---|
| 2026.08.03 | ₩16,206 | ₩16,340 | ₩16,206 | ₩16,310 | +0.64% | 3.6만 |
|---|
| 2026.07.31 | ₩16,166 | ₩16,267 | ₩16,086 | ₩16,267 | +0.63% | 4.8만 |
|---|
| 2026.07.30 | ₩16,233 | ₩16,293 | ₩16,139 | ₩16,213 | -0.12% | 3.4만 |
|---|
| 2026.07.29 | ₩16,259 | ₩16,259 | ₩16,106 | ₩16,106 | -0.94% | 2.1만 |
|---|
| 2026.07.28 | ₩16,259 | ₩16,306 | ₩16,193 | ₩16,279 | +0.12% | 2.8만 |
|---|
| 2026.07.27 | ₩16,687 | ₩16,700 | ₩16,273 | ₩16,298 | -2.33% | 3.9만 |
|---|
| 2026.07.24 | ₩16,647 | ₩16,760 | ₩16,620 | ₩16,687 | +0.24% | 3.5만 |
|---|
| 2026.07.23 | ₩16,847 | ₩16,860 | ₩16,780 | ₩16,833 | -0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩16,673 | ₩16,914 | ₩16,673 | ₩16,887 | +1.28% | 4.1만 |
|---|
| 2026.07.21 | ₩16,713 | ₩16,760 | ₩16,621 | ₩16,760 | +0.28% | 3만 |
|---|
| 2026.07.20 | ₩16,593 | ₩16,660 | ₩16,553 | ₩16,553 | -0.24% | 1.3만 |
|---|
| 2026.07.17 | ₩16,566 | ₩16,713 | ₩16,313 | ₩16,593 | +0.16% | 16.8만 |
|---|
| 2026.07.16 | ₩16,954 | ₩16,980 | ₩16,816 | ₩16,860 | -0.55% | 4.7만 |
|---|
| 2026.07.15 | ₩16,980 | ₩17,000 | ₩16,833 | ₩16,967 | -0.08% | 2.9만 |
|---|
| 2026.07.14 | ₩16,887 | ₩17,007 | ₩16,807 | ₩16,974 | +0.51% | 2.8만 |
|---|
| 2026.07.13 | ₩16,860 | ₩16,914 | ₩16,780 | ₩16,813 | -0.28% | 3.8만 |
|---|
| 2026.07.10 | ₩16,874 | ₩16,927 | ₩16,780 | ₩16,907 | +0.20% | 2.2만 |
|---|
| 2026.07.09 | ₩16,967 | ₩17,020 | ₩16,887 | ₩16,967 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩16,860 | ₩17,000 | ₩16,860 | ₩17,000 | +0.83% | 2.6만 |
|---|
| 2026.07.07 | ₩16,793 | ₩16,927 | ₩16,732 | ₩16,919 | +0.75% | 2.3만 |
|---|
| 2026.07.06 | ₩16,620 | ₩16,853 | ₩16,620 | ₩16,847 | +1.37% | 9만 |
|---|
| 2026.07.02 | ₩16,793 | ₩16,887 | ₩16,700 | ₩16,760 | -0.20% | 6.5만 |
|---|
| 2026.07.01 | ₩16,887 | ₩16,992 | ₩16,807 | ₩16,980 | +0.55% | 2.3만 |
|---|
| 2026.06.30 | ₩16,887 | ₩16,967 | ₩16,875 | ₩16,954 | +0.40% | 3.9만 |
|---|
| 2026.06.29 | ₩16,780 | ₩16,874 | ₩16,713 | ₩16,829 | +0.29% | 5.3만 |
|---|
| 2026.06.26 | ₩16,780 | ₩16,845 | ₩16,740 | ₩16,792 | +0.07% | 3.3만 |
|---|
| 2026.06.25 | ₩17,221 | ₩17,274 | ₩16,967 | ₩17,023 | -1.15% | 7만 |
|---|
| 2026.06.24 | ₩17,287 | ₩17,354 | ₩17,020 | ₩17,182 | -0.61% | 6.3만 |
|---|
| 2026.06.23 | ₩17,394 | ₩17,394 | ₩17,221 | ₩17,281 | -0.65% | 7만 |
|---|
| 2026.06.22 | ₩17,501 | ₩17,594 | ₩17,501 | ₩17,534 | +0.19% | 15.8만 |
|---|
| 2026.06.18 | ₩17,448 | ₩17,488 | ₩17,381 | ₩17,474 | +0.15% | 7.1만 |
|---|
| 2026.06.17 | ₩17,528 | ₩17,568 | ₩17,454 | ₩17,488 | -0.23% | 8.3만 |
|---|
| 2026.06.16 | ₩17,541 | ₩17,568 | ₩17,514 | ₩17,540 | -0.01% | 4.6만 |
|---|
| 2026.06.15 | ₩17,514 | ₩17,581 | ₩17,514 | ₩17,574 | +0.34% | 13.7만 |
|---|
| 2026.06.12 | ₩17,367 | ₩17,474 | ₩17,341 | ₩17,441 | +0.42% | 8.1만 |
|---|
| 2026.06.11 | ₩17,407 | ₩17,561 | ₩17,369 | ₩17,556 | +0.85% | 13.9만 |
|---|
| 2026.06.10 | ₩17,554 | ₩17,684 | ₩17,354 | ₩17,406 | -0.84% | 4.3만 |
|---|
| 2026.06.09 | ₩17,795 | ₩17,848 | ₩17,421 | ₩17,723 | -0.41% | 5.9만 |
|---|
| 2026.06.08 | ₩17,795 | ₩17,795 | ₩17,676 | ₩17,728 | -0.38% | 6만 |
|---|
| 2026.06.05 | ₩18,022 | ₩18,022 | ₩17,634 | ₩17,707 | -1.75% | 8.4만 |
|---|
| 2026.06.04 | ₩18,115 | ₩18,382 | ₩18,062 | ₩18,330 | +1.19% | 15만 |
|---|
| 2026.06.03 | ₩18,262 | ₩18,315 | ₩18,155 | ₩18,180 | -0.45% | 9.4만 |
|---|
| 2026.06.02 | ₩18,289 | ₩18,369 | ₩18,262 | ₩18,269 | -0.11% | 10만 |
|---|
| 2026.06.01 | ₩18,235 | ₩18,315 | ₩18,208 | ₩18,295 | +0.33% | 13.2만 |
|---|
| 2026.05.29 | ₩18,155 | ₩18,222 | ₩18,102 | ₩18,182 | +0.15% | 11.9만 |
|---|
| 2026.05.28 | ₩18,208 | ₩18,355 | ₩18,182 | ₩18,329 | +0.66% | 15.1만 |
|---|
| 2026.05.27 | ₩18,395 | ₩18,395 | ₩18,115 | ₩18,266 | -0.70% | 6.7만 |
|---|
| 2026.05.26 | ₩18,489 | ₩18,620 | ₩18,222 | ₩18,393 | -0.52% | 16.9만 |
|---|
| 2026.05.22 | ₩18,823 | ₩18,823 | ₩18,409 | ₩18,409 | -2.20% | 10.9만 |
|---|
| 2026.05.21 | ₩18,916 | ₩19,089 | ₩18,876 | ₩19,009 | +0.49% | 13.8만 |
|---|
| 2026.05.20 | ₩18,836 | ₩18,943 | ₩18,742 | ₩18,919 | +0.44% | 9.8만 |
|---|
| 2026.05.19 | ₩18,636 | ₩18,823 | ₩18,614 | ₩18,702 | +0.36% | 6.7만 |
|---|
| 2026.05.18 | ₩18,849 | ₩18,863 | ₩18,649 | ₩18,716 | -0.71% | 9.6만 |
|---|
| 2026.05.15 | ₩18,729 | ₩18,876 | ₩18,716 | ₩18,876 | +0.78% | 15만 |
|---|
| 2026.05.14 | ₩19,049 | ₩19,143 | ₩19,049 | ₩19,143 | +0.49% | 17.2만 |
|---|
| 2026.05.13 | ₩18,996 | ₩19,009 | ₩18,943 | ₩18,983 | -0.07% | 8.5만 |
|---|
| 2026.05.12 | ₩18,823 | ₩18,943 | ₩18,798 | ₩18,889 | +0.35% | 11.2만 |
|---|
| 2026.05.11 | ₩18,702 | ₩18,903 | ₩18,702 | ₩18,849 | +0.79% | 9.8만 |
|---|
| 2026.05.08 | ₩18,769 | ₩18,782 | ₩18,729 | ₩18,756 | -0.07% | 8.8만 |
|---|
| 2026.05.07 | ₩18,876 | ₩19,023 | ₩18,843 | ₩19,023 | +0.78% | 22.6만 |
|---|
| 2026.05.06 | ₩18,342 | ₩18,889 | ₩18,289 | ₩18,796 | +2.47% | 13.1만 |
|---|
| 2026.05.05 | ₩18,329 | ₩18,355 | ₩18,128 | ₩18,155 | -0.95% | 13.8만 |
|---|
| 2026.05.04 | ₩18,315 | ₩18,415 | ₩18,168 | ₩18,281 | -0.19% | 13.5만 |
|---|
| 2026.05.01 | ₩18,542 | ₩18,580 | ₩18,289 | ₩18,307 | -1.27% | 12.4만 |
|---|
| 2026.04.30 | ₩19,437 | ₩19,437 | ₩18,725 | ₩18,734 | -3.61% | 20.4만 |
|---|
| 2026.04.29 | ₩19,423 | ₩19,423 | ₩19,263 | ₩19,303 | -0.62% | 8.2만 |
|---|
| 2026.04.28 | ₩19,316 | ₩19,475 | ₩19,263 | ₩19,455 | +0.72% | 5.1만 |
|---|
| 2026.04.27 | ₩19,397 | ₩19,517 | ₩19,343 | ₩19,503 | +0.55% | 8.4만 |
|---|
| 2026.04.24 | ₩18,956 | ₩19,350 | ₩18,903 | ₩19,290 | +1.76% | 10.6만 |
|---|
| 2026.04.23 | ₩19,276 | ₩19,423 | ₩19,023 | ₩19,144 | -0.69% | 9.8만 |
|---|
| 2026.04.22 | ₩19,170 | ₩19,356 | ₩19,116 | ₩19,356 | +0.97% | 18.6만 |
|---|
| 2026.04.21 | ₩19,196 | ₩19,250 | ₩19,049 | ₩19,091 | -0.55% | 9만 |
|---|
| 2026.04.20 | ₩19,103 | ₩19,223 | ₩19,023 | ₩19,183 | +0.42% | 7.3만 |
|---|
| 2026.04.17 | ₩19,170 | ₩19,210 | ₩19,127 | ₩19,163 | -0.03% | 6.6만 |
|---|
| 2026.04.16 | ₩19,290 | ₩19,397 | ₩19,263 | ₩19,373 | +0.43% | 9.2만 |
|---|
| 2026.04.15 | ₩19,316 | ₩19,379 | ₩19,316 | ₩19,350 | +0.17% | 4.3만 |
|---|
| 2026.04.14 | ₩19,143 | ₩19,330 | ₩19,143 | ₩19,312 | +0.89% | 10.7만 |
|---|
| 2026.04.13 | ₩18,983 | ₩19,143 | ₩18,983 | ₩19,123 | +0.74% | 8.3만 |
|---|
| 2026.04.10 | ₩19,036 | ₩19,103 | ₩19,036 | ₩19,089 | +0.28% | 9.8만 |
|---|
| 2026.04.09 | ₩19,143 | ₩19,290 | ₩19,130 | ₩19,276 | +0.70% | 7.4만 |
|---|
| 2026.04.08 | ₩19,383 | ₩19,383 | ₩19,116 | ₩19,156 | -1.17% | 8.1만 |
|---|
| 2026.04.07 | ₩18,769 | ₩18,933 | ₩18,622 | ₩18,933 | +0.87% | 5.8만 |
|---|
| 2026.04.06 | ₩18,889 | ₩18,916 | ₩18,824 | ₩18,913 | +0.13% | 8.1만 |
|---|
| 2026.04.02 | ₩18,689 | ₩18,876 | ₩18,650 | ₩18,849 | +0.86% | 11.5만 |
|---|
| 2026.04.01 | ₩19,143 | ₩19,236 | ₩19,023 | ₩19,092 | -0.26% | 5.3만 |
|---|
| 2026.03.31 | ₩18,622 | ₩19,023 | ₩18,622 | ₩18,996 | +2.01% | 6.7만 |
|---|
| 2026.03.30 | ₩18,702 | ₩18,736 | ₩18,489 | ₩18,515 | -1.00% | 8.8만 |
|---|
| 2026.03.27 | ₩19,049 | ₩19,116 | ₩18,662 | ₩18,706 | -1.80% | 14.7만 |
|---|
| 2026.03.26 | ₩19,931 | ₩19,931 | ₩19,503 | ₩19,557 | -1.88% | 9.5만 |
|---|
| 2026.03.25 | ₩19,837 | ₩20,184 | ₩19,837 | ₩20,041 | +1.03% | 6.1만 |
|---|
| 2026.03.24 | ₩19,677 | ₩19,757 | ₩19,583 | ₩19,637 | -0.20% | 8.2만 |
|---|
| 2026.03.23 | ₩19,957 | ₩20,077 | ₩19,730 | ₩19,730 | -1.14% | 13.4만 |
|---|
| 2026.03.20 | ₩20,278 | ₩20,278 | ₩19,623 | ₩19,669 | -3.00% | 14.2만 |
|---|
| 2026.03.19 | ₩20,705 | ₩20,773 | ₩20,411 | ₩20,625 | -0.39% | 11.2만 |
|---|
| 2026.03.18 | ₩21,119 | ₩21,185 | ₩20,837 | ₩20,837 | -1.33% | 11.6만 |
|---|
| 2026.03.17 | ₩21,212 | ₩21,212 | ₩21,025 | ₩21,033 | -0.84% | 6만 |
|---|
| 2026.03.16 | ₩20,945 | ₩21,319 | ₩20,932 | ₩21,084 | +0.66% | 7.9만 |
|---|
| 2026.03.13 | ₩21,038 | ₩21,038 | ₩20,705 | ₩20,711 | -1.55% | 9.2만 |
|---|
| 2026.03.12 | ₩21,346 | ₩21,359 | ₩21,159 | ₩21,261 | -0.39% | 8만 |
|---|
| 2026.03.11 | ₩21,332 | ₩21,426 | ₩21,292 | ₩21,400 | +0.32% | 7.3만 |
|---|
| 2026.03.10 | ₩21,052 | ₩21,326 | ₩21,052 | ₩21,239 | +0.89% | 6.7만 |
|---|
| 2026.03.09 | ₩20,358 | ₩21,044 | ₩20,224 | ₩21,044 | +3.37% | 10.7만 |
|---|
| 2026.03.06 | ₩20,611 | ₩20,798 | ₩20,371 | ₩20,460 | -0.73% | 8.3만 |
|---|
| 2026.03.05 | ₩21,092 | ₩21,239 | ₩20,785 | ₩21,219 | +0.60% | 10.4만 |
|---|
| 2026.03.04 | ₩21,092 | ₩21,212 | ₩21,018 | ₩21,159 | +0.32% | 4.6만 |
|---|
| 2026.03.03 | ₩20,932 | ₩21,052 | ₩20,852 | ₩21,052 | +0.57% | 5.5만 |
|---|
| 2026.03.02 | ₩20,945 | ₩21,265 | ₩20,945 | ₩21,159 | +1.02% | 10만 |
|---|
| 2026.02.27 | ₩21,419 | ₩21,452 | ₩21,038 | ₩21,038 | -1.78% | 13.2만 |
|---|
| 2026.02.26 | ₩22,881 | ₩22,947 | ₩22,120 | ₩22,146 | -3.21% | 19.8만 |
|---|
| 2026.02.25 | ₩22,827 | ₩22,953 | ₩22,774 | ₩22,882 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩22,574 | ₩22,721 | ₩22,355 | ₩22,699 | +0.56% | 17.9만 |
|---|
| 2026.02.23 | ₩22,534 | ₩22,667 | ₩22,454 | ₩22,534 | 0.00% | 19.9만 |
|---|
| 2026.02.20 | ₩22,173 | ₩22,413 | ₩22,146 | ₩22,413 | +1.08% | 19만 |
|---|
| 2026.02.19 | ₩22,640 | ₩22,721 | ₩22,507 | ₩22,694 | +0.24% | 12.6만 |
|---|
| 2026.02.18 | ₩22,627 | ₩22,841 | ₩22,515 | ₩22,694 | +0.29% | 5.3만 |
|---|
| 2026.02.17 | ₩21,986 | ₩22,640 | ₩21,479 | ₩22,245 | +1.18% | 13.4만 |
|---|
| 2026.02.13 | ₩22,654 | ₩22,654 | ₩21,880 | ₩21,986 | -2.95% | 13.7만 |
|---|
| 2026.02.12 | ₩23,495 | ₩23,532 | ₩22,981 | ₩23,028 | -1.99% | 12.7만 |
|---|
| 2026.02.11 | ₩23,415 | ₩23,415 | ₩23,177 | ₩23,335 | -0.34% | 7.3만 |
|---|
| 2026.02.10 | ₩23,308 | ₩23,308 | ₩23,134 | ₩23,214 | -0.40% | 7.1만 |
|---|
| 2026.02.09 | ₩22,761 | ₩23,201 | ₩22,761 | ₩23,108 | +1.52% | 10.1만 |
|---|
| 2026.02.06 | ₩21,960 | ₩22,961 | ₩21,893 | ₩22,761 | +3.65% | 12.8만 |
|---|
| 2026.02.05 | ₩22,307 | ₩22,454 | ₩22,120 | ₩22,120 | -0.84% | 18.5만 |
|---|
| 2026.02.04 | ₩22,761 | ₩22,761 | ₩22,280 | ₩22,320 | -1.94% | 25.6만 |
|---|
| 2026.02.03 | ₩23,562 | ₩23,562 | ₩22,567 | ₩22,814 | -3.17% | 10.7만 |
|---|
| 2026.02.02 | ₩23,655 | ₩23,895 | ₩23,361 | ₩23,441 | -0.90% | 8.8만 |
|---|
| 2026.01.30 | ₩23,855 | ₩24,002 | ₩23,775 | ₩24,002 | +0.62% | 10.5만 |
|---|
| 2026.01.29 | ₩24,162 | ₩24,349 | ₩23,762 | ₩24,332 | +0.70% | 20.7만 |
|---|
| 2026.01.28 | ₩24,122 | ₩24,216 | ₩24,082 | ₩24,136 | +0.06% | 8만 |
|---|
| 2026.01.27 | ₩23,855 | ₩24,042 | ₩23,748 | ₩24,015 | +0.67% | 8.8만 |
|---|
| 2026.01.26 | ₩23,775 | ₩23,902 | ₩23,762 | ₩23,775 | 0.00% | 13.3만 |
|---|
| 2026.01.23 | ₩23,722 | ₩23,822 | ₩23,695 | ₩23,802 | +0.34% | 10.6만 |
|---|
| 2026.01.22 | ₩23,922 | ₩24,075 | ₩23,909 | ₩24,015 | +0.39% | 12.3만 |
|---|
| 2026.01.21 | ₩23,134 | ₩23,935 | ₩23,081 | ₩23,895 | +3.29% | 19만 |
|---|
| 2026.01.20 | ₩23,802 | ₩23,882 | ₩23,000 | ₩23,134 | -2.80% | 31만 |
|---|
| 2026.01.16 | ₩24,362 | ₩24,469 | ₩24,329 | ₩24,336 | -0.11% | 8만 |
|---|
| 2026.01.15 | ₩24,616 | ₩24,864 | ₩24,616 | ₩24,736 | +0.49% | 14.8만 |
|---|
| 2026.01.14 | ₩24,509 | ₩24,509 | ₩23,895 | ₩24,296 | -0.87% | 16만 |
|---|
| 2026.01.13 | ₩24,496 | ₩24,896 | ₩24,362 | ₩24,616 | +0.49% | 9.4만 |
|---|
| 2026.01.12 | ₩24,162 | ₩24,903 | ₩24,162 | ₩24,456 | +1.22% | 15.7만 |
|---|
| 2026.01.09 | ₩24,549 | ₩24,694 | ₩24,309 | ₩24,469 | -0.33% | 14만 |
|---|
| 2026.01.08 | ₩25,511 | ₩25,524 | ₩24,803 | ₩25,030 | -1.88% | 31.1만 |
|---|
| 2026.01.07 | ₩25,270 | ₩25,577 | ₩25,150 | ₩25,470 | +0.79% | 16.7만 |
|---|
| 2026.01.06 | ₩25,337 | ₩25,511 | ₩25,153 | ₩25,177 | -0.63% | 16.5만 |
|---|
| 2026.01.05 | ₩25,297 | ₩25,430 | ₩24,835 | ₩25,163 | -0.53% | 12.5만 |
|---|
| 2026.01.02 | ₩25,163 | ₩25,377 | ₩25,030 | ₩25,083 | -0.32% | 16.5만 |
|---|
| 2025.12.31 | ₩25,631 | ₩25,664 | ₩25,117 | ₩25,163 | -1.82% | 27.2만 |
|---|
| 2025.12.30 | ₩25,310 | ₩25,364 | ₩25,163 | ₩25,217 | -0.37% | 20.6만 |
|---|
| 2025.12.29 | ₩25,190 | ₩25,284 | ₩25,046 | ₩25,244 | +0.21% | 18만 |
|---|
| 2025.12.26 | ₩25,404 | ₩25,470 | ₩25,350 | ₩25,350 | -0.21% | 15.7만 |
|---|
| 2025.12.24 | ₩25,671 | ₩25,764 | ₩25,671 | ₩25,724 | +0.21% | 7.7만 |
|---|
| 2025.12.23 | ₩25,457 | ₩25,751 | ₩25,430 | ₩25,671 | +0.84% | 17.7만 |
|---|
| 2025.12.22 | ₩25,417 | ₩25,497 | ₩25,417 | ₩25,457 | +0.16% | 10.5만 |
|---|
| 2025.12.19 | ₩25,083 | ₩25,390 | ₩25,083 | ₩25,217 | +0.53% | 14.2만 |
|---|
| 2025.12.18 | ₩25,137 | ₩25,434 | ₩24,936 | ₩25,163 | +0.11% | 30.8만 |
|---|
| 2025.12.17 | ₩25,404 | ₩25,430 | ₩24,723 | ₩24,723 | -2.68% | 32.5만 |
|---|
| 2025.12.16 | ₩25,444 | ₩25,697 | ₩25,284 | ₩25,657 | +0.84% | 13.4만 |
|---|
| 2025.12.15 | ₩25,684 | ₩25,898 | ₩25,473 | ₩25,551 | -0.52% | 10.9만 |
|---|
| 2025.12.12 | ₩26,779 | ₩26,971 | ₩25,524 | ₩25,617 | -4.34% | 21.2만 |
|---|
| 2025.12.11 | ₩27,099 | ₩27,235 | ₩26,525 | ₩27,206 | +0.39% | 21.2만 |
|---|
| 2025.12.10 | ₩27,566 | ₩27,593 | ₩27,322 | ₩27,460 | -0.39% | 11.2만 |
|---|
| 2025.12.09 | ₩27,540 | ₩27,553 | ₩27,353 | ₩27,540 | 0.00% | 8.1만 |
|---|
| 2025.12.08 | ₩27,353 | ₩27,566 | ₩27,326 | ₩27,433 | +0.29% | 10.6만 |
|---|
| 2025.12.05 | ₩27,299 | ₩27,299 | ₩27,046 | ₩27,233 | -0.24% | 10.9만 |
|---|
| 2025.12.04 | ₩27,526 | ₩27,753 | ₩27,406 | ₩27,753 | +0.82% | 15.8만 |
|---|
| 2025.12.03 | ₩27,406 | ₩27,460 | ₩27,112 | ₩27,313 | -0.34% | 9.7만 |
|---|
| 2025.12.02 | ₩27,273 | ₩27,566 | ₩27,148 | ₩27,313 | +0.15% | 18.5만 |
|---|
| 2025.12.01 | ₩26,205 | ₩27,119 | ₩26,098 | ₩27,112 | +3.46% | 13.7만 |
|---|
| 2025.11.28 | ₩27,006 | ₩27,006 | ₩26,472 | ₩26,512 | -1.83% | 11.9만 |
|---|
| 2025.11.26 | ₩27,673 | ₩27,879 | ₩27,222 | ₩27,566 | -0.39% | 18만 |
|---|
| 2025.11.25 | ₩26,912 | ₩27,166 | ₩26,365 | ₩27,166 | +0.94% | 19.5만 |
|---|
| 2025.11.24 | ₩27,406 | ₩27,927 | ₩27,211 | ₩27,793 | +1.41% | 21.5만 |
|---|
| 2025.11.21 | ₩28,034 | ₩28,167 | ₩27,246 | ₩27,446 | -2.10% | 23.1만 |
|---|
| 2025.11.20 | ₩29,822 | ₩30,169 | ₩28,501 | ₩28,568 | -4.21% | 38.8만 |
|---|
| 2025.11.19 | ₩29,008 | ₩29,248 | ₩28,834 | ₩29,182 | +0.60% | 25.1만 |
|---|
| 2025.11.18 | ₩28,821 | ₩28,968 | ₩28,581 | ₩28,776 | -0.16% | 25.8만 |
|---|
| 2025.11.17 | ₩29,168 | ₩29,295 | ₩28,901 | ₩29,155 | -0.05% | 23.1만 |
|---|
| 2025.11.14 | ₩27,620 | ₩29,342 | ₩27,219 | ₩29,315 | +6.14% | 23.9만 |
|---|
| 2025.11.13 | ₩29,609 | ₩29,609 | ₩28,525 | ₩29,208 | -1.35% | 37.1만 |
|---|
| 2025.11.12 | ₩29,836 | ₩29,836 | ₩29,523 | ₩29,728 | -0.36% | 14.3만 |
|---|
| 2025.11.11 | ₩29,675 | ₩29,675 | ₩29,435 | ₩29,566 | -0.37% | 11.3만 |
|---|
| 2025.11.10 | ₩29,569 | ₩29,809 | ₩29,475 | ₩29,716 | +0.50% | 12.8만 |
|---|
| 2025.11.07 | ₩29,115 | ₩29,127 | ₩28,901 | ₩29,075 | -0.14% | 21.8만 |
|---|
| 2025.11.06 | ₩31,050 | ₩31,224 | ₩29,716 | ₩29,822 | -3.96% | 33.7만 |
|---|
| 2025.11.05 | ₩31,491 | ₩32,025 | ₩30,824 | ₩30,824 | -2.12% | 25만 |
|---|
| 2025.11.04 | ₩31,998 | ₩32,012 | ₩31,317 | ₩31,544 | -1.42% | 22.2만 |
|---|
| 2025.11.03 | ₩32,319 | ₩32,478 | ₩32,172 | ₩32,265 | -0.17% | 30.7만 |
|---|
| 2025.10.31 | ₩31,865 | ₩31,865 | ₩31,785 | ₩31,811 | -0.17% | 16.8만 |
|---|
| 2025.10.30 | ₩32,372 | ₩32,439 | ₩32,252 | ₩32,380 | +0.02% | 22.4만 |
|---|
| 2025.10.29 | ₩32,279 | ₩32,439 | ₩32,265 | ₩32,289 | +0.03% | 15.7만 |
|---|
| 2025.10.28 | ₩31,918 | ₩32,292 | ₩31,865 | ₩32,219 | +0.94% | 12.1만 |
|---|
| 2025.10.27 | ₩31,811 | ₩31,945 | ₩31,691 | ₩31,865 | +0.17% | 13.9만 |
|---|
| 2025.10.24 | ₩31,277 | ₩31,558 | ₩31,261 | ₩31,544 | +0.85% | 11.5만 |
|---|
| 2025.10.23 | ₩30,904 | ₩31,638 | ₩30,864 | ₩31,478 | +1.86% | 17.1만 |
|---|
| 2025.10.22 | ₩31,077 | ₩31,411 | ₩30,263 | ₩30,905 | -0.55% | 17만 |
|---|
| 2025.10.21 | ₩31,171 | ₩31,277 | ₩30,837 | ₩31,037 | -0.43% | 10만 |
|---|
| 2025.10.20 | ₩31,157 | ₩31,438 | ₩31,064 | ₩31,224 | +0.21% | 17.6만 |
|---|
| 2025.10.17 | ₩30,316 | ₩31,344 | ₩30,246 | ₩31,171 | +2.82% | 10.9만 |
|---|
| 2025.10.16 | ₩31,144 | ₩31,358 | ₩30,810 | ₩31,224 | +0.26% | 22.6만 |
|---|
| 2025.10.15 | ₩31,384 | ₩31,384 | ₩30,330 | ₩30,783 | -1.91% | 14.9만 |
|---|
| 2025.10.14 | ₩31,237 | ₩31,291 | ₩30,690 | ₩30,717 | -1.67% | 11만 |
|---|
| 2025.10.13 | ₩31,584 | ₩31,705 | ₩31,378 | ₩31,544 | -0.13% | 11만 |
|---|
| 2025.10.10 | ₩32,052 | ₩32,078 | ₩30,383 | ₩30,383 | -5.21% | 31.6만 |
|---|