시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST PLTR ETF 과거 주가
GraniteShares YieldBOOST PLTR ETF · PLYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST PLTR ETF · PLYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,894 | ₩10,961 | ₩10,894 | ₩10,961 | +0.62% | 3.4천 |
| 2026.10.08 | ₩11,035 | ₩11,035 | ₩10,976 | ₩11,020 | -0.13% | 6.1천 |
| 2026.10.07 | ₩10,968 | ₩10,975 | ₩10,961 | ₩10,968 | 0.00% | 1.1천 |
| 2026.10.06 | ₩10,948 | ₩10,961 | ₩10,948 | ₩10,955 | +0.06% | 5.5천 |
| 2026.10.05 | ₩10,935 | ₩10,935 | ₩10,829 | ₩10,908 | -0.25% | 3.6천 |
| 2026.10.02 | ₩10,854 | ₩10,894 | ₩10,854 | ₩10,881 | +0.25% | 1.6천 |
| 2026.10.01 | ₩10,935 | ₩10,980 | ₩10,935 | ₩10,980 | +0.42% | 900 |
| 2026.09.30 | ₩10,914 | ₩10,932 | ₩10,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,892 |
| -0.21% |
| 1.8천 |
| 2026.09.29 | ₩10,734 | ₩10,774 | ₩10,720 | ₩10,774 | +0.37% | 2.1천 |
|---|
| 2026.09.28 | ₩10,760 | ₩10,801 | ₩10,734 | ₩10,771 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩10,801 | ₩10,841 | ₩10,801 | ₩10,841 | +0.37% | 4.5천 |
|---|
| 2026.09.24 | ₩10,908 | ₩10,935 | ₩10,884 | ₩10,935 | +0.25% | 3.3천 |
|---|
| 2026.09.23 | ₩10,928 | ₩10,948 | ₩10,908 | ₩10,928 | 0.00% | 2.5천 |
|---|
| 2026.09.22 | ₩10,921 | ₩10,921 | ₩10,894 | ₩10,914 | -0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩10,854 | ₩10,901 | ₩10,854 | ₩10,901 | +0.43% | 3.9천 |
|---|
| 2026.09.18 | ₩10,841 | ₩10,841 | ₩10,764 | ₩10,834 | -0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩10,908 | ₩10,921 | ₩10,908 | ₩10,921 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩10,868 | ₩10,901 | ₩10,868 | ₩10,901 | +0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩10,814 | ₩10,868 | ₩10,814 | ₩10,868 | +0.50% | 6.2천 |
|---|
| 2026.09.14 | ₩10,747 | ₩10,847 | ₩10,734 | ₩10,847 | +0.94% | 5천 |
|---|
| 2026.09.11 | ₩10,747 | ₩10,787 | ₩10,734 | ₩10,752 | +0.05% | 1.3천 |
|---|
| 2026.09.10 | ₩10,861 | ₩10,861 | ₩10,821 | ₩10,821 | -0.37% | 1.8천 |
|---|
| 2026.09.09 | ₩10,908 | ₩10,948 | ₩10,908 | ₩10,921 | +0.12% | 1.6천 |
|---|
| 2026.09.08 | ₩10,908 | ₩10,928 | ₩10,888 | ₩10,888 | -0.18% | 2.9천 |
|---|
| 2026.09.04 | ₩10,975 | ₩10,975 | ₩10,908 | ₩10,921 | -0.49% | 3.4천 |
|---|
| 2026.09.03 | ₩11,055 | ₩11,189 | ₩11,055 | ₩11,162 | +0.97% | 4.1천 |
|---|
| 2026.09.02 | ₩11,350 | ₩11,350 | ₩10,975 | ₩10,975 | -3.31% | 6.6천 |
|---|
| 2026.09.01 | ₩11,538 | ₩11,538 | ₩11,484 | ₩11,497 | -0.35% | 4천 |
|---|
| 2026.08.31 | ₩11,504 | ₩11,521 | ₩11,497 | ₩11,497 | -0.06% | 2천 |
|---|
| 2026.08.28 | ₩11,471 | ₩11,511 | ₩11,471 | ₩11,491 | +0.18% | 4.5천 |
|---|
| 2026.08.27 | ₩11,524 | ₩11,605 | ₩11,524 | ₩11,584 | +0.52% | 4.4천 |
|---|
| 2026.08.26 | ₩11,310 | ₩11,457 | ₩11,310 | ₩11,450 | +1.24% | 5천 |
|---|
| 2026.08.25 | ₩11,457 | ₩11,457 | ₩11,337 | ₩11,370 | -0.76% | 3.4천 |
|---|
| 2026.08.24 | ₩11,404 | ₩11,430 | ₩11,296 | ₩11,424 | +0.18% | 4.4천 |
|---|
| 2026.08.21 | ₩11,377 | ₩11,450 | ₩11,323 | ₩11,450 | +0.65% | 1.5만 |
|---|
| 2026.08.20 | ₩11,471 | ₩11,511 | ₩11,457 | ₩11,477 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩11,444 | ₩11,497 | ₩11,432 | ₩11,484 | +0.35% | 6.6천 |
|---|
| 2026.08.18 | ₩11,404 | ₩11,444 | ₩11,404 | ₩11,417 | +0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩11,430 | ₩11,444 | ₩11,410 | ₩11,410 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩11,390 | ₩11,457 | ₩11,390 | ₩11,444 | +0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩11,511 | ₩11,564 | ₩11,491 | ₩11,544 | +0.29% | 2.9만 |
|---|
| 2026.08.12 | ₩11,469 | ₩11,469 | ₩11,409 | ₩11,437 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩11,484 | ₩11,484 | ₩11,444 | ₩11,464 | -0.18% | 1.7천 |
|---|
| 2026.08.10 | ₩11,430 | ₩11,484 | ₩11,430 | ₩11,445 | +0.13% | 1.2만 |
|---|
| 2026.08.07 | ₩11,404 | ₩11,456 | ₩11,363 | ₩11,417 | +0.12% | 1.7만 |
|---|
| 2026.08.06 | ₩11,405 | ₩11,410 | ₩11,404 | ₩11,410 | +0.05% | 1.3천 |
|---|
| 2026.08.05 | ₩11,471 | ₩11,511 | ₩11,430 | ₩11,450 | -0.18% | 8.5천 |
|---|
| 2026.08.04 | ₩11,457 | ₩11,471 | ₩11,350 | ₩11,444 | -0.12% | 1.4만 |
|---|
| 2026.08.03 | ₩11,296 | ₩11,323 | ₩11,270 | ₩11,323 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩11,162 | ₩11,256 | ₩11,162 | ₩11,249 | +0.78% | 2천 |
|---|
| 2026.07.30 | ₩11,310 | ₩11,323 | ₩11,283 | ₩11,303 | -0.06% | 3.8천 |
|---|
| 2026.07.29 | ₩11,258 | ₩11,350 | ₩11,258 | ₩11,296 | +0.35% | 4.3천 |
|---|
| 2026.07.28 | ₩11,296 | ₩11,296 | ₩11,015 | ₩11,196 | -0.89% | 2.1만 |
|---|
| 2026.07.27 | ₩11,243 | ₩11,316 | ₩11,243 | ₩11,316 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩11,189 | ₩11,203 | ₩11,177 | ₩11,177 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩11,377 | ₩11,390 | ₩11,270 | ₩11,316 | -0.53% | 1.4만 |
|---|
| 2026.07.22 | ₩11,578 | ₩11,578 | ₩11,377 | ₩11,405 | -1.49% | 8.8천 |
|---|
| 2026.07.21 | ₩11,832 | ₩11,832 | ₩11,812 | ₩11,812 | -0.17% | 600 |
|---|
| 2026.07.20 | ₩11,765 | ₩11,859 | ₩11,765 | ₩11,839 | +0.63% | 4.3천 |
|---|
| 2026.07.17 | ₩11,779 | ₩11,779 | ₩11,725 | ₩11,759 | -0.17% | 1.2만 |
|---|
| 2026.07.16 | ₩11,893 | ₩11,911 | ₩11,886 | ₩11,906 | +0.11% | 2.9천 |
|---|
| 2026.07.15 | ₩11,873 | ₩11,926 | ₩11,819 | ₩11,914 | +0.35% | 9천 |
|---|
| 2026.07.14 | ₩11,779 | ₩11,886 | ₩11,779 | ₩11,879 | +0.85% | 4천 |
|---|
| 2026.07.13 | ₩11,651 | ₩11,765 | ₩11,651 | ₩11,752 | +0.86% | 7.4천 |
|---|
| 2026.07.10 | ₩11,631 | ₩11,685 | ₩11,564 | ₩11,631 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩11,765 | ₩11,806 | ₩11,712 | ₩11,799 | +0.28% | 4.3천 |
|---|
| 2026.07.08 | ₩11,846 | ₩11,873 | ₩11,832 | ₩11,873 | +0.23% | 2.5천 |
|---|
| 2026.07.07 | ₩11,846 | ₩11,913 | ₩11,846 | ₩11,886 | +0.34% | 1.4만 |
|---|
| 2026.07.06 | ₩11,645 | ₩11,859 | ₩11,645 | ₩11,846 | +1.73% | 3.6천 |
|---|
| 2026.07.02 | ₩11,792 | ₩11,846 | ₩11,752 | ₩11,792 | 0.00% | 9.5천 |
|---|
| 2026.07.01 | ₩11,859 | ₩11,886 | ₩11,846 | ₩11,873 | +0.11% | 6.8천 |
|---|
| 2026.06.30 | ₩11,819 | ₩11,846 | ₩11,792 | ₩11,792 | -0.23% | 4.9천 |
|---|
| 2026.06.29 | ₩11,826 | ₩11,832 | ₩11,799 | ₩11,806 | -0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩11,591 | ₩11,752 | ₩11,591 | ₩11,732 | +1.21% | 8.4천 |
|---|
| 2026.06.25 | ₩11,832 | ₩11,832 | ₩11,698 | ₩11,718 | -0.96% | 2.8만 |
|---|
| 2026.06.24 | ₩11,913 | ₩11,913 | ₩11,886 | ₩11,893 | -0.17% | 5.1천 |
|---|
| 2026.06.23 | ₩11,993 | ₩11,993 | ₩11,913 | ₩11,913 | -0.67% | 4.6천 |
|---|
| 2026.06.22 | ₩12,234 | ₩12,301 | ₩11,980 | ₩11,980 | -2.08% | 4.9천 |
|---|
| 2026.06.18 | ₩12,395 | ₩12,395 | ₩12,208 | ₩12,348 | -0.38% | 4.5천 |
|---|
| 2026.06.17 | ₩12,516 | ₩12,516 | ₩12,489 | ₩12,509 | -0.05% | 9.2천 |
|---|
| 2026.06.16 | ₩12,449 | ₩12,522 | ₩12,422 | ₩12,522 | +0.59% | 4.2천 |
|---|
| 2026.06.15 | ₩12,435 | ₩12,498 | ₩12,435 | ₩12,489 | +0.43% | 2.4천 |
|---|
| 2026.06.12 | ₩12,415 | ₩12,489 | ₩12,342 | ₩12,342 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩12,596 | ₩12,681 | ₩12,569 | ₩12,681 | +0.67% | 6.9천 |
|---|
| 2026.06.10 | ₩12,677 | ₩12,744 | ₩12,636 | ₩12,677 | 0.00% | 6.3천 |
|---|
| 2026.06.09 | ₩12,908 | ₩12,908 | ₩12,730 | ₩12,757 | -1.17% | 2.1천 |
|---|
| 2026.06.08 | ₩12,878 | ₩12,945 | ₩12,878 | ₩12,945 | +0.52% | 8.9천 |
|---|
| 2026.06.05 | ₩12,971 | ₩12,971 | ₩12,878 | ₩12,922 | -0.38% | 2.3천 |
|---|
| 2026.06.04 | ₩13,253 | ₩13,259 | ₩13,172 | ₩13,199 | -0.40% | 8.7천 |
|---|
| 2026.06.03 | ₩13,253 | ₩13,268 | ₩13,213 | ₩13,219 | -0.25% | 4.8천 |
|---|
| 2026.06.02 | ₩13,387 | ₩13,400 | ₩13,333 | ₩13,380 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩13,467 | ₩13,481 | ₩13,408 | ₩13,467 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩13,427 | ₩13,574 | ₩13,427 | ₩13,574 | +1.10% | 8.6천 |
|---|
| 2026.05.28 | ₩13,467 | ₩13,568 | ₩13,467 | ₩13,568 | +0.75% | 5.3천 |
|---|
| 2026.05.27 | ₩13,373 | ₩13,514 | ₩13,333 | ₩13,355 | -0.14% | 3.6천 |
|---|
| 2026.05.26 | ₩13,521 | ₩13,548 | ₩13,400 | ₩13,514 | -0.05% | 1.1만 |
|---|
| 2026.05.22 | ₩13,574 | ₩13,574 | ₩13,414 | ₩13,501 | -0.54% | 7.6천 |
|---|
| 2026.05.21 | ₩13,628 | ₩13,655 | ₩13,588 | ₩13,635 | +0.05% | 1.5만 |
|---|
| 2026.05.20 | ₩13,588 | ₩13,641 | ₩13,574 | ₩13,628 | +0.30% | 3.3천 |
|---|
| 2026.05.19 | ₩13,588 | ₩13,601 | ₩13,561 | ₩13,595 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩13,521 | ₩13,574 | ₩13,507 | ₩13,574 | +0.40% | 3.8천 |
|---|
| 2026.05.15 | ₩13,521 | ₩13,615 | ₩13,521 | ₩13,554 | +0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩13,688 | ₩13,836 | ₩13,682 | ₩13,802 | +0.83% | 6.4천 |
|---|
| 2026.05.13 | ₩14,137 | ₩14,218 | ₩13,695 | ₩13,695 | -3.13% | 6천 |
|---|
| 2026.05.12 | ₩14,244 | ₩14,244 | ₩14,057 | ₩14,215 | -0.21% | 8.8천 |
|---|
| 2026.05.11 | ₩14,164 | ₩14,231 | ₩13,990 | ₩14,222 | +0.41% | 7.4천 |
|---|
| 2026.05.08 | ₩14,218 | ₩14,271 | ₩14,139 | ₩14,265 | +0.33% | 4.7천 |
|---|
| 2026.05.07 | ₩14,526 | ₩14,727 | ₩14,512 | ₩14,539 | +0.09% | 4.1천 |
|---|
| 2026.05.06 | ₩14,553 | ₩14,620 | ₩14,452 | ₩14,452 | -0.69% | 1.2만 |
|---|
| 2026.05.05 | ₩15,022 | ₩15,142 | ₩14,646 | ₩14,701 | -2.13% | 2.9만 |
|---|
| 2026.05.04 | ₩15,196 | ₩15,223 | ₩15,142 | ₩15,169 | -0.18% | 4.9천 |
|---|
| 2026.05.01 | ₩14,821 | ₩15,042 | ₩14,821 | ₩15,039 | +1.47% | 3.9천 |
|---|
| 2026.04.30 | ₩14,847 | ₩14,861 | ₩14,713 | ₩14,861 | +0.09% | 9.7천 |
|---|
| 2026.04.29 | ₩14,834 | ₩14,834 | ₩14,673 | ₩14,727 | -0.72% | 3.3천 |
|---|
| 2026.04.28 | ₩14,981 | ₩14,981 | ₩14,888 | ₩14,888 | -0.63% | 4.9천 |
|---|
| 2026.04.27 | ₩14,981 | ₩15,075 | ₩14,968 | ₩14,987 | +0.04% | 2.2만 |
|---|
| 2026.04.24 | ₩15,290 | ₩15,290 | ₩14,874 | ₩15,059 | -1.51% | 7.3천 |
|---|
| 2026.04.23 | ₩15,772 | ₩15,772 | ₩15,306 | ₩15,306 | -2.96% | 8.7천 |
|---|
| 2026.04.22 | ₩15,772 | ₩15,878 | ₩15,772 | ₩15,866 | +0.59% | 5.7천 |
|---|
| 2026.04.21 | ₩15,665 | ₩15,732 | ₩15,618 | ₩15,625 | -0.26% | 4.3천 |
|---|
| 2026.04.20 | ₩15,517 | ₩15,584 | ₩15,504 | ₩15,578 | +0.39% | 7.8천 |
|---|
| 2026.04.17 | ₩15,692 | ₩15,732 | ₩15,611 | ₩15,665 | -0.17% | 1.2만 |
|---|
| 2026.04.16 | ₩15,826 | ₩15,826 | ₩15,745 | ₩15,826 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩15,524 | ₩15,818 | ₩15,504 | ₩15,818 | +1.89% | 6.2천 |
|---|
| 2026.04.14 | ₩15,450 | ₩15,477 | ₩15,383 | ₩15,383 | -0.43% | 2.6천 |
|---|
| 2026.04.13 | ₩15,115 | ₩15,288 | ₩15,115 | ₩15,229 | +0.75% | 7.4천 |
|---|
| 2026.04.10 | ₩15,156 | ₩15,156 | ₩15,048 | ₩15,109 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩15,839 | ₩15,839 | ₩15,370 | ₩15,417 | -2.66% | 1.6만 |
|---|
| 2026.04.08 | ₩16,804 | ₩16,809 | ₩15,772 | ₩15,806 | -5.94% | 1.5만 |
|---|
| 2026.04.07 | ₩16,455 | ₩16,643 | ₩16,335 | ₩16,643 | +1.14% | 4.5천 |
|---|
| 2026.04.06 | ₩16,616 | ₩16,670 | ₩16,482 | ₩16,516 | -0.60% | 8.8천 |
|---|
| 2026.04.02 | ₩16,174 | ₩16,509 | ₩16,174 | ₩16,509 | +2.07% | 3.9천 |
|---|
| 2026.04.01 | ₩16,683 | ₩16,710 | ₩16,603 | ₩16,670 | -0.08% | 4.9천 |
|---|
| 2026.03.31 | ₩16,362 | ₩16,671 | ₩16,362 | ₩16,630 | +1.64% | 8.2천 |
|---|
| 2026.03.30 | ₩16,536 | ₩16,536 | ₩16,268 | ₩16,295 | -1.46% | 7.6천 |
|---|
| 2026.03.27 | ₩16,723 | ₩16,817 | ₩16,549 | ₩16,583 | -0.84% | 7.1천 |
|---|
| 2026.03.26 | ₩17,621 | ₩17,621 | ₩17,296 | ₩17,296 | -1.85% | 1.4만 |
|---|
| 2026.03.25 | ₩17,822 | ₩17,849 | ₩17,715 | ₩17,789 | -0.19% | 2.6천 |
|---|
| 2026.03.24 | ₩17,782 | ₩17,782 | ₩17,487 | ₩17,635 | -0.83% | 4.4천 |
|---|
| 2026.03.23 | ₩17,769 | ₩17,809 | ₩17,621 | ₩17,809 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩17,527 | ₩17,527 | ₩17,206 | ₩17,332 | -1.12% | 1만 |
|---|
| 2026.03.19 | ₩17,521 | ₩17,802 | ₩17,521 | ₩17,802 | +1.61% | 1.9천 |
|---|
| 2026.03.18 | ₩17,702 | ₩17,728 | ₩17,621 | ₩17,635 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩17,514 | ₩17,675 | ₩17,514 | ₩17,641 | +0.73% | 9.2천 |
|---|
| 2026.03.16 | ₩17,393 | ₩17,487 | ₩17,367 | ₩17,470 | +0.44% | 5.5천 |
|---|
| 2026.03.13 | ₩17,715 | ₩17,822 | ₩17,353 | ₩17,380 | -1.89% | 2.7만 |
|---|
| 2026.03.12 | ₩18,077 | ₩18,238 | ₩18,010 | ₩18,057 | -0.11% | 2.7만 |
|---|
| 2026.03.11 | ₩18,050 | ₩18,050 | ₩17,789 | ₩17,936 | -0.63% | 3.9천 |
|---|
| 2026.03.10 | ₩18,130 | ₩18,171 | ₩17,862 | ₩17,895 | -1.30% | 5.5천 |
|---|
| 2026.03.09 | ₩18,184 | ₩18,251 | ₩18,050 | ₩18,246 | +0.34% | 1만 |
|---|
| 2026.03.06 | ₩18,157 | ₩18,282 | ₩18,124 | ₩18,250 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩18,465 | ₩18,532 | ₩18,372 | ₩18,452 | -0.07% | 1.2만 |
|---|
| 2026.03.04 | ₩18,452 | ₩18,546 | ₩18,425 | ₩18,486 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩18,331 | ₩18,378 | ₩18,090 | ₩18,377 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩18,318 | ₩18,354 | ₩18,242 | ₩18,337 | +0.10% | 6.3천 |
|---|
| 2026.02.27 | ₩17,929 | ₩18,050 | ₩17,743 | ₩18,050 | +0.67% | 4.1천 |
|---|
| 2026.02.26 | ₩18,023 | ₩18,117 | ₩17,845 | ₩18,105 | +0.45% | 3.5천 |
|---|
| 2026.02.25 | ₩17,554 | ₩18,037 | ₩17,554 | ₩17,901 | +1.98% | 8천 |
|---|
| 2026.02.24 | ₩17,259 | ₩17,420 | ₩17,152 | ₩17,226 | -0.19% | 8.2천 |
|---|
| 2026.02.23 | ₩17,568 | ₩17,568 | ₩17,233 | ₩17,438 | -0.74% | 8천 |
|---|
| 2026.02.20 | ₩17,755 | ₩17,970 | ₩17,675 | ₩17,963 | +1.17% | 5.6천 |
|---|
| 2026.02.19 | ₩17,983 | ₩18,358 | ₩17,836 | ₩18,208 | +1.25% | 8.3천 |
|---|
| 2026.02.18 | ₩18,264 | ₩18,291 | ₩18,164 | ₩18,165 | -0.54% | 9.9천 |
|---|
| 2026.02.17 | ₩17,313 | ₩17,903 | ₩17,313 | ₩17,799 | +2.81% | 6.1천 |
|---|
| 2026.02.13 | ₩17,326 | ₩17,923 | ₩17,313 | ₩17,675 | +2.01% | 1.2만 |
|---|
| 2026.02.12 | ₩18,707 | ₩18,707 | ₩17,822 | ₩17,871 | -4.47% | 6.9천 |
|---|
| 2026.02.11 | ₩18,948 | ₩18,948 | ₩18,452 | ₩18,786 | -0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩19,377 | ₩19,457 | ₩19,038 | ₩19,156 | -1.14% | 8.7천 |
|---|
| 2026.02.09 | ₩18,814 | ₩19,403 | ₩18,800 | ₩19,302 | +2.59% | 8.9천 |
|---|
| 2026.02.06 | ₩18,841 | ₩18,841 | ₩18,680 | ₩18,807 | -0.18% | 9.6천 |
|---|
| 2026.02.05 | ₩19,363 | ₩19,363 | ₩18,934 | ₩19,042 | -1.66% | 1만 |
|---|
| 2026.02.04 | ₩21,012 | ₩21,012 | ₩19,390 | ₩19,606 | -6.69% | 1.7만 |
|---|
| 2026.02.03 | ₩21,172 | ₩21,172 | ₩20,969 | ₩21,146 | -0.13% | 2만 |
|---|
| 2026.02.02 | ₩20,569 | ₩20,610 | ₩20,402 | ₩20,426 | -0.70% | 1.2만 |
|---|
| 2026.01.30 | ₩20,435 | ₩20,435 | ₩20,284 | ₩20,337 | -0.48% | 1.9만 |
|---|
| 2026.01.29 | ₩20,945 | ₩20,945 | ₩20,744 | ₩20,851 | -0.45% | 2만 |
|---|
| 2026.01.28 | ₩21,950 | ₩21,950 | ₩21,253 | ₩21,253 | -3.17% | 2.7만 |
|---|
| 2026.01.27 | ₩22,244 | ₩22,358 | ₩22,070 | ₩22,097 | -0.66% | 2만 |
|---|
| 2026.01.26 | ₩22,271 | ₩22,445 | ₩22,110 | ₩22,110 | -0.72% | 1.7만 |
|---|
| 2026.01.23 | ₩21,990 | ₩22,461 | ₩21,950 | ₩22,461 | +2.15% | 1만 |
|---|
| 2026.01.22 | ₩22,633 | ₩22,633 | ₩22,305 | ₩22,322 | -1.37% | 1.1만 |
|---|
| 2026.01.21 | ₩22,606 | ₩22,754 | ₩22,164 | ₩22,325 | -1.24% | 1.5만 |
|---|
| 2026.01.20 | ₩22,687 | ₩23,022 | ₩22,405 | ₩22,728 | +0.18% | 4.7만 |
|---|
| 2026.01.16 | ₩24,469 | ₩24,587 | ₩22,955 | ₩23,209 | -5.15% | 3.7만 |
|---|
| 2026.01.15 | ₩24,697 | ₩24,978 | ₩24,455 | ₩24,557 | -0.56% | 4.7만 |
|---|
| 2026.01.14 | ₩24,563 | ₩24,750 | ₩24,013 | ₩24,605 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩24,486 | ₩24,738 | ₩24,429 | ₩24,588 | +0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩24,603 | ₩24,817 | ₩24,415 | ₩24,603 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩24,388 | ₩24,563 | ₩24,287 | ₩24,375 | -0.05% | 2.1만 |
|---|
| 2026.01.08 | ₩25,058 | ₩25,058 | ₩24,723 | ₩24,790 | -1.07% | 1.8만 |
|---|
| 2026.01.07 | ₩24,898 | ₩25,072 | ₩24,804 | ₩24,944 | +0.19% | 8.9천 |
|---|
| 2026.01.06 | ₩24,589 | ₩24,898 | ₩24,589 | ₩24,824 | +0.95% | 3.2만 |
|---|
| 2026.01.05 | ₩24,348 | ₩24,475 | ₩24,295 | ₩24,414 | +0.27% | 9.9천 |
|---|
| 2026.01.02 | ₩24,790 | ₩24,790 | ₩23,879 | ₩23,919 | -3.51% | 2.7만 |
|---|
| 2025.12.31 | ₩25,407 | ₩25,407 | ₩24,978 | ₩24,978 | -1.69% | 1.7만 |
|---|
| 2025.12.30 | ₩25,139 | ₩26,010 | ₩25,139 | ₩25,490 | +1.40% | 2만 |
|---|
| 2025.12.29 | ₩25,809 | ₩26,110 | ₩25,407 | ₩25,434 | -1.45% | 1.1만 |
|---|
| 2025.12.26 | ₩27,685 | ₩27,685 | ₩26,550 | ₩26,550 | -4.10% | 2.4만 |
|---|
| 2025.12.24 | ₩27,832 | ₩27,993 | ₩27,805 | ₩27,933 | +0.36% | 2.4만 |
|---|
| 2025.12.23 | ₩27,698 | ₩27,819 | ₩27,524 | ₩27,819 | +0.44% | 9.8천 |
|---|
| 2025.12.22 | ₩27,685 | ₩28,027 | ₩27,631 | ₩27,744 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩27,432 | ₩27,671 | ₩27,432 | ₩27,625 | +0.70% | 3.4만 |
|---|
| 2025.12.18 | ₩27,336 | ₩27,993 | ₩27,236 | ₩27,803 | +1.71% | 4만 |
|---|
| 2025.12.17 | ₩27,993 | ₩27,993 | ₩26,593 | ₩26,593 | -5.00% | 1.1만 |
|---|
| 2025.12.16 | ₩27,310 | ₩27,911 | ₩27,307 | ₩27,911 | +2.20% | 8.8천 |
|---|
| 2025.12.15 | ₩27,470 | ₩27,792 | ₩27,466 | ₩27,481 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩27,377 | ₩27,698 | ₩26,305 | ₩27,437 | +0.22% | 1.1만 |
|---|
| 2025.12.11 | ₩27,685 | ₩28,047 | ₩27,403 | ₩27,941 | +0.92% | 2.1만 |
|---|
| 2025.12.10 | ₩27,578 | ₩27,872 | ₩27,497 | ₩27,839 | +0.95% | 1.9만 |
|---|
| 2025.12.09 | ₩27,129 | ₩27,296 | ₩27,129 | ₩27,249 | +0.44% | 9.8천 |
|---|
| 2025.12.08 | ₩27,283 | ₩27,300 | ₩26,908 | ₩27,157 | -0.46% | 7.3천 |
|---|
| 2025.12.05 | ₩27,176 | ₩27,216 | ₩27,109 | ₩27,176 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩27,604 | ₩27,752 | ₩27,524 | ₩27,679 | +0.27% | 2.9만 |
|---|
| 2025.12.03 | ₩27,095 | ₩27,497 | ₩27,042 | ₩27,497 | +1.48% | 2만 |
|---|
| 2025.12.02 | ₩26,921 | ₩27,310 | ₩26,921 | ₩27,075 | +0.57% | 1.6만 |
|---|
| 2025.12.01 | ₩26,519 | ₩26,800 | ₩26,425 | ₩26,712 | +0.73% | 2.1만 |
|---|
| 2025.11.28 | ₩26,733 | ₩26,867 | ₩26,733 | ₩26,827 | +0.35% | 1.8만 |
|---|
| 2025.11.26 | ₩27,216 | ₩27,323 | ₩27,162 | ₩27,276 | +0.22% | 1.2만 |
|---|
| 2025.11.25 | ₩26,841 | ₩27,176 | ₩26,733 | ₩27,122 | +1.05% | 1.5만 |
|---|
| 2025.11.24 | ₩26,559 | ₩27,068 | ₩26,559 | ₩26,968 | +1.54% | 1만 |
|---|
| 2025.11.21 | ₩26,666 | ₩26,666 | ₩26,398 | ₩26,459 | -0.78% | 1.4만 |
|---|
| 2025.11.20 | ₩28,650 | ₩29,132 | ₩27,068 | ₩27,068 | -5.52% | 3.7만 |
|---|
| 2025.11.19 | ₩28,181 | ₩28,408 | ₩27,618 | ₩27,931 | -0.88% | 1.3만 |
|---|
| 2025.11.18 | ₩28,382 | ₩28,596 | ₩28,073 | ₩28,233 | -0.52% | 1.9만 |
|---|
| 2025.11.17 | ₩28,569 | ₩28,867 | ₩28,167 | ₩28,569 | 0.00% | 1.9만 |
|---|
| 2025.11.14 | ₩27,779 | ₩29,681 | ₩27,709 | ₩28,851 | +3.86% | 1.7만 |
|---|
| 2025.11.13 | ₩30,673 | ₩30,673 | ₩29,179 | ₩29,289 | -4.51% | 3.1만 |
|---|
| 2025.11.12 | ₩31,082 | ₩31,082 | ₩30,512 | ₩30,988 | -0.30% | 2.6만 |
|---|
| 2025.11.11 | ₩31,048 | ₩31,263 | ₩30,968 | ₩31,169 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩31,196 | ₩31,196 | ₩30,954 | ₩31,082 | -0.37% | 1.3만 |
|---|
| 2025.11.07 | ₩30,351 | ₩30,459 | ₩30,196 | ₩30,270 | -0.27% | 2.6만 |
|---|
| 2025.11.06 | ₩31,385 | ₩31,812 | ₩30,847 | ₩30,878 | -1.61% | 2.4만 |
|---|
| 2025.11.05 | ₩31,892 | ₩31,892 | ₩31,143 | ₩31,570 | -1.01% | 3.9만 |
|---|
| 2025.11.04 | ₩32,268 | ₩32,615 | ₩31,665 | ₩31,931 | -1.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,273 | ₩33,635 | ₩33,179 | ₩33,545 | +0.82% | 2.8만 |
|---|
| 2025.10.31 | ₩32,830 | ₩33,072 | ₩32,817 | ₩32,891 | +0.18% | 4.2만 |
|---|
| 2025.10.30 | ₩33,373 | ₩33,554 | ₩33,219 | ₩33,400 | +0.08% | 4.6만 |
|---|
| 2025.10.29 | ₩32,938 | ₩33,407 | ₩32,938 | ₩33,291 | +1.07% | 1.5만 |
|---|
| 2025.10.28 | ₩32,730 | ₩32,938 | ₩32,589 | ₩32,879 | +0.45% | 1.6만 |
|---|
| 2025.10.27 | ₩32,536 | ₩32,982 | ₩32,536 | ₩32,636 | +0.31% | 9.9천 |
|---|
| 2025.10.24 | ₩32,415 | ₩32,656 | ₩32,281 | ₩32,516 | +0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩31,667 | ₩32,603 | ₩31,624 | ₩32,513 | +2.67% | 2.9만 |
|---|
| 2025.10.22 | ₩32,415 | ₩32,415 | ₩31,062 | ₩31,729 | -2.12% | 3.2만 |
|---|
| 2025.10.21 | ₩32,160 | ₩32,402 | ₩32,033 | ₩32,268 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩31,892 | ₩32,294 | ₩31,815 | ₩32,174 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩31,825 | ₩32,187 | ₩31,423 | ₩32,053 | +0.72% | 2.4만 |
|---|
| 2025.10.16 | ₩32,603 | ₩32,737 | ₩32,268 | ₩32,328 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩32,549 | ₩32,643 | ₩32,026 | ₩32,272 | -0.85% | 2.4만 |
|---|
| 2025.10.14 | ₩31,959 | ₩32,361 | ₩31,383 | ₩32,268 | +0.96% | 1.8만 |
|---|
| 2025.10.13 | ₩32,160 | ₩32,160 | ₩31,618 | ₩31,934 | -0.70% | 1.7만 |
|---|
| 2025.10.10 | ₩32,147 | ₩32,147 | ₩31,599 | ₩31,599 | -1.70% | 1.9만 |
|---|