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 | ₩10,844 | ₩10,910 | ₩10,844 | ₩10,910 | +0.62% | 3.4천 |
| 2026.10.08 | ₩10,984 | ₩10,984 | ₩10,925 | ₩10,969 | -0.13% | 6.1천 |
| 2026.10.07 | ₩10,917 | ₩10,924 | ₩10,910 | ₩10,917 | 0.00% | 1.1천 |
| 2026.10.06 | ₩10,897 | ₩10,910 | ₩10,897 | ₩10,904 | +0.06% | 5.5천 |
| 2026.10.05 | ₩10,884 | ₩10,884 | ₩10,778 | ₩10,857 | -0.25% | 3.6천 |
| 2026.10.02 | ₩10,804 | ₩10,844 | ₩10,804 | ₩10,830 | +0.25% | 1.6천 |
| 2026.10.01 | ₩10,884 | ₩10,929 | ₩10,884 | ₩10,929 | +0.42% | 900 |
| 2026.09.30 | ₩10,864 | ₩10,881 | ₩10,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,841 |
| -0.21% |
| 1.8천 |
| 2026.09.29 | ₩10,684 | ₩10,724 | ₩10,670 | ₩10,724 | +0.37% | 2.1천 |
|---|
| 2026.09.28 | ₩10,710 | ₩10,750 | ₩10,684 | ₩10,721 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩10,750 | ₩10,790 | ₩10,750 | ₩10,790 | +0.37% | 4.5천 |
|---|
| 2026.09.24 | ₩10,857 | ₩10,884 | ₩10,833 | ₩10,884 | +0.25% | 3.3천 |
|---|
| 2026.09.23 | ₩10,877 | ₩10,897 | ₩10,857 | ₩10,877 | 0.00% | 2.5천 |
|---|
| 2026.09.22 | ₩10,870 | ₩10,870 | ₩10,844 | ₩10,864 | -0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩10,804 | ₩10,850 | ₩10,804 | ₩10,850 | +0.43% | 3.9천 |
|---|
| 2026.09.18 | ₩10,790 | ₩10,790 | ₩10,714 | ₩10,784 | -0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩10,857 | ₩10,870 | ₩10,857 | ₩10,870 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩10,817 | ₩10,850 | ₩10,817 | ₩10,850 | +0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩10,764 | ₩10,817 | ₩10,764 | ₩10,817 | +0.50% | 6.2천 |
|---|
| 2026.09.14 | ₩10,697 | ₩10,797 | ₩10,684 | ₩10,797 | +0.94% | 5천 |
|---|
| 2026.09.11 | ₩10,697 | ₩10,737 | ₩10,684 | ₩10,702 | +0.05% | 1.3천 |
|---|
| 2026.09.10 | ₩10,810 | ₩10,810 | ₩10,770 | ₩10,770 | -0.37% | 1.8천 |
|---|
| 2026.09.09 | ₩10,857 | ₩10,897 | ₩10,857 | ₩10,870 | +0.12% | 1.6천 |
|---|
| 2026.09.08 | ₩10,857 | ₩10,877 | ₩10,837 | ₩10,837 | -0.18% | 2.9천 |
|---|
| 2026.09.04 | ₩10,924 | ₩10,924 | ₩10,857 | ₩10,870 | -0.49% | 3.4천 |
|---|
| 2026.09.03 | ₩11,004 | ₩11,137 | ₩11,004 | ₩11,110 | +0.97% | 4.1천 |
|---|
| 2026.09.02 | ₩11,297 | ₩11,297 | ₩10,924 | ₩10,924 | -3.31% | 6.6천 |
|---|
| 2026.09.01 | ₩11,484 | ₩11,484 | ₩11,430 | ₩11,444 | -0.35% | 4천 |
|---|
| 2026.08.31 | ₩11,451 | ₩11,468 | ₩11,444 | ₩11,444 | -0.06% | 2천 |
|---|
| 2026.08.28 | ₩11,417 | ₩11,457 | ₩11,417 | ₩11,437 | +0.18% | 4.5천 |
|---|
| 2026.08.27 | ₩11,471 | ₩11,551 | ₩11,471 | ₩11,531 | +0.52% | 4.4천 |
|---|
| 2026.08.26 | ₩11,257 | ₩11,404 | ₩11,257 | ₩11,397 | +1.24% | 5천 |
|---|
| 2026.08.25 | ₩11,404 | ₩11,404 | ₩11,284 | ₩11,317 | -0.76% | 3.4천 |
|---|
| 2026.08.24 | ₩11,350 | ₩11,377 | ₩11,244 | ₩11,370 | +0.18% | 4.4천 |
|---|
| 2026.08.21 | ₩11,324 | ₩11,397 | ₩11,270 | ₩11,397 | +0.65% | 1.5만 |
|---|
| 2026.08.20 | ₩11,417 | ₩11,457 | ₩11,404 | ₩11,424 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩11,390 | ₩11,444 | ₩11,378 | ₩11,430 | +0.35% | 6.6천 |
|---|
| 2026.08.18 | ₩11,350 | ₩11,390 | ₩11,350 | ₩11,364 | +0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩11,377 | ₩11,390 | ₩11,357 | ₩11,357 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩11,337 | ₩11,404 | ₩11,337 | ₩11,390 | +0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩11,457 | ₩11,511 | ₩11,437 | ₩11,491 | +0.29% | 2.9만 |
|---|
| 2026.08.12 | ₩11,416 | ₩11,416 | ₩11,356 | ₩11,384 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩11,430 | ₩11,430 | ₩11,390 | ₩11,410 | -0.18% | 1.7천 |
|---|
| 2026.08.10 | ₩11,377 | ₩11,430 | ₩11,377 | ₩11,392 | +0.13% | 1.2만 |
|---|
| 2026.08.07 | ₩11,350 | ₩11,402 | ₩11,310 | ₩11,364 | +0.12% | 1.7만 |
|---|
| 2026.08.06 | ₩11,352 | ₩11,357 | ₩11,350 | ₩11,357 | +0.05% | 1.3천 |
|---|
| 2026.08.05 | ₩11,417 | ₩11,457 | ₩11,377 | ₩11,397 | -0.18% | 8.5천 |
|---|
| 2026.08.04 | ₩11,404 | ₩11,417 | ₩11,297 | ₩11,390 | -0.12% | 1.4만 |
|---|
| 2026.08.03 | ₩11,244 | ₩11,270 | ₩11,217 | ₩11,270 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩11,110 | ₩11,204 | ₩11,110 | ₩11,197 | +0.78% | 2천 |
|---|
| 2026.07.30 | ₩11,257 | ₩11,270 | ₩11,230 | ₩11,250 | -0.06% | 3.8천 |
|---|
| 2026.07.29 | ₩11,205 | ₩11,297 | ₩11,205 | ₩11,244 | +0.35% | 4.3천 |
|---|
| 2026.07.28 | ₩11,244 | ₩11,244 | ₩10,964 | ₩11,144 | -0.89% | 2.1만 |
|---|
| 2026.07.27 | ₩11,190 | ₩11,264 | ₩11,190 | ₩11,264 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩11,137 | ₩11,150 | ₩11,125 | ₩11,125 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩11,324 | ₩11,337 | ₩11,217 | ₩11,264 | -0.53% | 1.4만 |
|---|
| 2026.07.22 | ₩11,524 | ₩11,524 | ₩11,324 | ₩11,352 | -1.49% | 8.8천 |
|---|
| 2026.07.21 | ₩11,777 | ₩11,777 | ₩11,757 | ₩11,757 | -0.17% | 600 |
|---|
| 2026.07.20 | ₩11,711 | ₩11,804 | ₩11,711 | ₩11,784 | +0.63% | 4.3천 |
|---|
| 2026.07.17 | ₩11,724 | ₩11,724 | ₩11,671 | ₩11,704 | -0.17% | 1.2만 |
|---|
| 2026.07.16 | ₩11,837 | ₩11,856 | ₩11,831 | ₩11,851 | +0.11% | 2.9천 |
|---|
| 2026.07.15 | ₩11,817 | ₩11,871 | ₩11,764 | ₩11,859 | +0.35% | 9천 |
|---|
| 2026.07.14 | ₩11,724 | ₩11,831 | ₩11,724 | ₩11,824 | +0.85% | 4천 |
|---|
| 2026.07.13 | ₩11,597 | ₩11,711 | ₩11,597 | ₩11,697 | +0.86% | 7.4천 |
|---|
| 2026.07.10 | ₩11,577 | ₩11,631 | ₩11,511 | ₩11,577 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩11,711 | ₩11,751 | ₩11,657 | ₩11,744 | +0.28% | 4.3천 |
|---|
| 2026.07.08 | ₩11,791 | ₩11,817 | ₩11,777 | ₩11,817 | +0.23% | 2.5천 |
|---|
| 2026.07.07 | ₩11,791 | ₩11,857 | ₩11,791 | ₩11,831 | +0.34% | 1.4만 |
|---|
| 2026.07.06 | ₩11,591 | ₩11,804 | ₩11,591 | ₩11,791 | +1.73% | 3.6천 |
|---|
| 2026.07.02 | ₩11,737 | ₩11,791 | ₩11,697 | ₩11,737 | 0.00% | 9.5천 |
|---|
| 2026.07.01 | ₩11,804 | ₩11,831 | ₩11,791 | ₩11,817 | +0.11% | 6.8천 |
|---|
| 2026.06.30 | ₩11,764 | ₩11,791 | ₩11,737 | ₩11,737 | -0.23% | 4.9천 |
|---|
| 2026.06.29 | ₩11,771 | ₩11,777 | ₩11,744 | ₩11,751 | -0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩11,537 | ₩11,697 | ₩11,537 | ₩11,677 | +1.21% | 8.4천 |
|---|
| 2026.06.25 | ₩11,777 | ₩11,777 | ₩11,644 | ₩11,664 | -0.96% | 2.8만 |
|---|
| 2026.06.24 | ₩11,857 | ₩11,857 | ₩11,831 | ₩11,837 | -0.17% | 5.1천 |
|---|
| 2026.06.23 | ₩11,937 | ₩11,937 | ₩11,857 | ₩11,857 | -0.67% | 4.6천 |
|---|
| 2026.06.22 | ₩12,177 | ₩12,244 | ₩11,924 | ₩11,924 | -2.08% | 4.9천 |
|---|
| 2026.06.18 | ₩12,337 | ₩12,337 | ₩12,151 | ₩12,291 | -0.38% | 4.5천 |
|---|
| 2026.06.17 | ₩12,458 | ₩12,458 | ₩12,431 | ₩12,451 | -0.05% | 9.2천 |
|---|
| 2026.06.16 | ₩12,391 | ₩12,464 | ₩12,364 | ₩12,464 | +0.59% | 4.2천 |
|---|
| 2026.06.15 | ₩12,377 | ₩12,440 | ₩12,377 | ₩12,431 | +0.43% | 2.4천 |
|---|
| 2026.06.12 | ₩12,357 | ₩12,431 | ₩12,284 | ₩12,284 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩12,538 | ₩12,622 | ₩12,511 | ₩12,622 | +0.67% | 6.9천 |
|---|
| 2026.06.10 | ₩12,618 | ₩12,684 | ₩12,578 | ₩12,618 | 0.00% | 6.3천 |
|---|
| 2026.06.09 | ₩12,848 | ₩12,848 | ₩12,671 | ₩12,698 | -1.17% | 2.1천 |
|---|
| 2026.06.08 | ₩12,818 | ₩12,884 | ₩12,818 | ₩12,884 | +0.52% | 8.9천 |
|---|
| 2026.06.05 | ₩12,911 | ₩12,911 | ₩12,818 | ₩12,862 | -0.38% | 2.3천 |
|---|
| 2026.06.04 | ₩13,191 | ₩13,198 | ₩13,111 | ₩13,138 | -0.40% | 8.7천 |
|---|
| 2026.06.03 | ₩13,191 | ₩13,206 | ₩13,151 | ₩13,158 | -0.25% | 4.8천 |
|---|
| 2026.06.02 | ₩13,324 | ₩13,338 | ₩13,271 | ₩13,318 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩13,404 | ₩13,418 | ₩13,346 | ₩13,404 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩13,364 | ₩13,511 | ₩13,364 | ₩13,511 | +1.10% | 8.6천 |
|---|
| 2026.05.28 | ₩13,404 | ₩13,505 | ₩13,404 | ₩13,505 | +0.75% | 5.3천 |
|---|
| 2026.05.27 | ₩13,311 | ₩13,451 | ₩13,271 | ₩13,292 | -0.14% | 3.6천 |
|---|
| 2026.05.26 | ₩13,458 | ₩13,485 | ₩13,338 | ₩13,451 | -0.05% | 1.1만 |
|---|
| 2026.05.22 | ₩13,511 | ₩13,511 | ₩13,351 | ₩13,438 | -0.54% | 7.6천 |
|---|
| 2026.05.21 | ₩13,565 | ₩13,591 | ₩13,525 | ₩13,571 | +0.05% | 1.5만 |
|---|
| 2026.05.20 | ₩13,525 | ₩13,578 | ₩13,511 | ₩13,565 | +0.30% | 3.3천 |
|---|
| 2026.05.19 | ₩13,525 | ₩13,538 | ₩13,498 | ₩13,531 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩13,458 | ₩13,511 | ₩13,445 | ₩13,511 | +0.40% | 3.8천 |
|---|
| 2026.05.15 | ₩13,458 | ₩13,551 | ₩13,458 | ₩13,491 | +0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩13,625 | ₩13,771 | ₩13,618 | ₩13,738 | +0.83% | 6.4천 |
|---|
| 2026.05.13 | ₩14,071 | ₩14,151 | ₩13,631 | ₩13,631 | -3.13% | 6천 |
|---|
| 2026.05.12 | ₩14,178 | ₩14,178 | ₩13,991 | ₩14,149 | -0.21% | 8.8천 |
|---|
| 2026.05.11 | ₩14,098 | ₩14,165 | ₩13,925 | ₩14,155 | +0.41% | 7.4천 |
|---|
| 2026.05.08 | ₩14,151 | ₩14,205 | ₩14,073 | ₩14,198 | +0.33% | 4.7천 |
|---|
| 2026.05.07 | ₩14,458 | ₩14,658 | ₩14,445 | ₩14,472 | +0.09% | 4.1천 |
|---|
| 2026.05.06 | ₩14,485 | ₩14,552 | ₩14,385 | ₩14,385 | -0.69% | 1.2만 |
|---|
| 2026.05.05 | ₩14,952 | ₩15,072 | ₩14,578 | ₩14,633 | -2.13% | 2.9만 |
|---|
| 2026.05.04 | ₩15,125 | ₩15,152 | ₩15,072 | ₩15,098 | -0.18% | 4.9천 |
|---|
| 2026.05.01 | ₩14,752 | ₩14,972 | ₩14,752 | ₩14,969 | +1.47% | 3.9천 |
|---|
| 2026.04.30 | ₩14,778 | ₩14,792 | ₩14,645 | ₩14,792 | +0.09% | 9.7천 |
|---|
| 2026.04.29 | ₩14,765 | ₩14,765 | ₩14,605 | ₩14,658 | -0.72% | 3.3천 |
|---|
| 2026.04.28 | ₩14,912 | ₩14,912 | ₩14,818 | ₩14,818 | -0.63% | 4.9천 |
|---|
| 2026.04.27 | ₩14,912 | ₩15,005 | ₩14,898 | ₩14,917 | +0.04% | 2.2만 |
|---|
| 2026.04.24 | ₩15,218 | ₩15,218 | ₩14,805 | ₩14,989 | -1.51% | 7.3천 |
|---|
| 2026.04.23 | ₩15,699 | ₩15,699 | ₩15,234 | ₩15,234 | -2.96% | 8.7천 |
|---|
| 2026.04.22 | ₩15,699 | ₩15,804 | ₩15,699 | ₩15,792 | +0.59% | 5.7천 |
|---|
| 2026.04.21 | ₩15,592 | ₩15,659 | ₩15,545 | ₩15,552 | -0.26% | 4.3천 |
|---|
| 2026.04.20 | ₩15,445 | ₩15,512 | ₩15,432 | ₩15,505 | +0.39% | 7.8천 |
|---|
| 2026.04.17 | ₩15,619 | ₩15,659 | ₩15,539 | ₩15,592 | -0.17% | 1.2만 |
|---|
| 2026.04.16 | ₩15,752 | ₩15,752 | ₩15,672 | ₩15,752 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩15,452 | ₩15,744 | ₩15,432 | ₩15,744 | +1.89% | 6.2천 |
|---|
| 2026.04.14 | ₩15,378 | ₩15,405 | ₩15,312 | ₩15,312 | -0.43% | 2.6천 |
|---|
| 2026.04.13 | ₩15,045 | ₩15,217 | ₩15,045 | ₩15,158 | +0.75% | 7.4천 |
|---|
| 2026.04.10 | ₩15,085 | ₩15,085 | ₩14,978 | ₩15,038 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩15,765 | ₩15,765 | ₩15,298 | ₩15,345 | -2.66% | 1.6만 |
|---|
| 2026.04.08 | ₩16,726 | ₩16,731 | ₩15,699 | ₩15,732 | -5.94% | 1.5만 |
|---|
| 2026.04.07 | ₩16,379 | ₩16,566 | ₩16,259 | ₩16,566 | +1.14% | 4.5천 |
|---|
| 2026.04.06 | ₩16,539 | ₩16,592 | ₩16,405 | ₩16,439 | -0.60% | 8.8천 |
|---|
| 2026.04.02 | ₩16,099 | ₩16,432 | ₩16,099 | ₩16,432 | +2.07% | 3.9천 |
|---|
| 2026.04.01 | ₩16,606 | ₩16,632 | ₩16,526 | ₩16,592 | -0.08% | 4.9천 |
|---|
| 2026.03.31 | ₩16,285 | ₩16,594 | ₩16,285 | ₩16,552 | +1.64% | 8.2천 |
|---|
| 2026.03.30 | ₩16,459 | ₩16,459 | ₩16,192 | ₩16,219 | -1.46% | 7.6천 |
|---|
| 2026.03.27 | ₩16,646 | ₩16,739 | ₩16,472 | ₩16,506 | -0.84% | 7.1천 |
|---|
| 2026.03.26 | ₩17,539 | ₩17,539 | ₩17,215 | ₩17,215 | -1.85% | 1.4만 |
|---|
| 2026.03.25 | ₩17,739 | ₩17,766 | ₩17,633 | ₩17,706 | -0.19% | 2.6천 |
|---|
| 2026.03.24 | ₩17,699 | ₩17,699 | ₩17,406 | ₩17,553 | -0.83% | 4.4천 |
|---|
| 2026.03.23 | ₩17,686 | ₩17,726 | ₩17,539 | ₩17,726 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩17,446 | ₩17,446 | ₩17,126 | ₩17,251 | -1.12% | 1만 |
|---|
| 2026.03.19 | ₩17,439 | ₩17,719 | ₩17,439 | ₩17,719 | +1.61% | 1.9천 |
|---|
| 2026.03.18 | ₩17,619 | ₩17,646 | ₩17,539 | ₩17,553 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩17,433 | ₩17,593 | ₩17,433 | ₩17,559 | +0.73% | 9.2천 |
|---|
| 2026.03.16 | ₩17,312 | ₩17,406 | ₩17,286 | ₩17,388 | +0.44% | 5.5천 |
|---|
| 2026.03.13 | ₩17,633 | ₩17,739 | ₩17,272 | ₩17,299 | -1.89% | 2.7만 |
|---|
| 2026.03.12 | ₩17,993 | ₩18,153 | ₩17,926 | ₩17,973 | -0.11% | 2.7만 |
|---|
| 2026.03.11 | ₩17,966 | ₩17,966 | ₩17,706 | ₩17,853 | -0.63% | 3.9천 |
|---|
| 2026.03.10 | ₩18,046 | ₩18,086 | ₩17,779 | ₩17,811 | -1.30% | 5.5천 |
|---|
| 2026.03.09 | ₩18,099 | ₩18,166 | ₩17,966 | ₩18,161 | +0.34% | 1만 |
|---|
| 2026.03.06 | ₩18,073 | ₩18,197 | ₩18,039 | ₩18,165 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩18,379 | ₩18,446 | ₩18,286 | ₩18,366 | -0.07% | 1.2만 |
|---|
| 2026.03.04 | ₩18,366 | ₩18,460 | ₩18,339 | ₩18,399 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩18,246 | ₩18,293 | ₩18,006 | ₩18,291 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩18,233 | ₩18,269 | ₩18,157 | ₩18,251 | +0.10% | 6.3천 |
|---|
| 2026.02.27 | ₩17,846 | ₩17,966 | ₩17,661 | ₩17,966 | +0.67% | 4.1천 |
|---|
| 2026.02.26 | ₩17,939 | ₩18,033 | ₩17,762 | ₩18,021 | +0.45% | 3.5천 |
|---|
| 2026.02.25 | ₩17,473 | ₩17,953 | ₩17,473 | ₩17,818 | +1.98% | 8천 |
|---|
| 2026.02.24 | ₩17,179 | ₩17,339 | ₩17,072 | ₩17,146 | -0.19% | 8.2천 |
|---|
| 2026.02.23 | ₩17,486 | ₩17,486 | ₩17,152 | ₩17,356 | -0.74% | 8천 |
|---|
| 2026.02.20 | ₩17,673 | ₩17,886 | ₩17,593 | ₩17,879 | +1.17% | 5.6천 |
|---|
| 2026.02.19 | ₩17,899 | ₩18,273 | ₩17,753 | ₩18,123 | +1.25% | 8.3천 |
|---|
| 2026.02.18 | ₩18,179 | ₩18,206 | ₩18,079 | ₩18,081 | -0.54% | 9.9천 |
|---|
| 2026.02.17 | ₩17,232 | ₩17,819 | ₩17,232 | ₩17,717 | +2.81% | 6.1천 |
|---|
| 2026.02.13 | ₩17,246 | ₩17,839 | ₩17,232 | ₩17,593 | +2.01% | 1.2만 |
|---|
| 2026.02.12 | ₩18,620 | ₩18,620 | ₩17,739 | ₩17,787 | -4.47% | 6.9천 |
|---|
| 2026.02.11 | ₩18,860 | ₩18,860 | ₩18,366 | ₩18,698 | -0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩19,286 | ₩19,366 | ₩18,949 | ₩19,066 | -1.14% | 8.7천 |
|---|
| 2026.02.09 | ₩18,726 | ₩19,313 | ₩18,713 | ₩19,212 | +2.59% | 8.9천 |
|---|
| 2026.02.06 | ₩18,753 | ₩18,753 | ₩18,593 | ₩18,720 | -0.18% | 9.6천 |
|---|
| 2026.02.05 | ₩19,273 | ₩19,273 | ₩18,846 | ₩18,953 | -1.66% | 1만 |
|---|
| 2026.02.04 | ₩20,914 | ₩20,914 | ₩19,300 | ₩19,515 | -6.69% | 1.7만 |
|---|
| 2026.02.03 | ₩21,074 | ₩21,074 | ₩20,871 | ₩21,047 | -0.13% | 2만 |
|---|
| 2026.02.02 | ₩20,474 | ₩20,514 | ₩20,307 | ₩20,331 | -0.70% | 1.2만 |
|---|
| 2026.01.30 | ₩20,340 | ₩20,340 | ₩20,189 | ₩20,243 | -0.48% | 1.9만 |
|---|
| 2026.01.29 | ₩20,847 | ₩20,847 | ₩20,647 | ₩20,754 | -0.45% | 2만 |
|---|
| 2026.01.28 | ₩21,847 | ₩21,847 | ₩21,154 | ₩21,154 | -3.17% | 2.7만 |
|---|
| 2026.01.27 | ₩22,141 | ₩22,254 | ₩21,967 | ₩21,994 | -0.66% | 2만 |
|---|
| 2026.01.26 | ₩22,167 | ₩22,341 | ₩22,007 | ₩22,007 | -0.72% | 1.7만 |
|---|
| 2026.01.23 | ₩21,887 | ₩22,357 | ₩21,847 | ₩22,357 | +2.15% | 1만 |
|---|
| 2026.01.22 | ₩22,528 | ₩22,528 | ₩22,201 | ₩22,218 | -1.37% | 1.1만 |
|---|
| 2026.01.21 | ₩22,501 | ₩22,648 | ₩22,061 | ₩22,221 | -1.24% | 1.5만 |
|---|
| 2026.01.20 | ₩22,581 | ₩22,914 | ₩22,301 | ₩22,622 | +0.18% | 4.7만 |
|---|
| 2026.01.16 | ₩24,355 | ₩24,472 | ₩22,848 | ₩23,101 | -5.15% | 3.7만 |
|---|
| 2026.01.15 | ₩24,582 | ₩24,862 | ₩24,341 | ₩24,443 | -0.56% | 4.7만 |
|---|
| 2026.01.14 | ₩24,448 | ₩24,635 | ₩23,901 | ₩24,491 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩24,372 | ₩24,623 | ₩24,315 | ₩24,474 | +0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩24,488 | ₩24,702 | ₩24,301 | ₩24,488 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩24,275 | ₩24,448 | ₩24,173 | ₩24,261 | -0.05% | 2.1만 |
|---|
| 2026.01.08 | ₩24,942 | ₩24,942 | ₩24,608 | ₩24,675 | -1.07% | 1.8만 |
|---|
| 2026.01.07 | ₩24,782 | ₩24,955 | ₩24,688 | ₩24,828 | +0.19% | 8.9천 |
|---|
| 2026.01.06 | ₩24,475 | ₩24,782 | ₩24,475 | ₩24,708 | +0.95% | 3.2만 |
|---|
| 2026.01.05 | ₩24,235 | ₩24,361 | ₩24,181 | ₩24,300 | +0.27% | 9.9천 |
|---|
| 2026.01.02 | ₩24,675 | ₩24,675 | ₩23,768 | ₩23,808 | -3.51% | 2.7만 |
|---|
| 2025.12.31 | ₩25,288 | ₩25,288 | ₩24,862 | ₩24,862 | -1.69% | 1.7만 |
|---|
| 2025.12.30 | ₩25,022 | ₩25,889 | ₩25,022 | ₩25,371 | +1.40% | 2만 |
|---|
| 2025.12.29 | ₩25,689 | ₩25,989 | ₩25,288 | ₩25,315 | -1.45% | 1.1만 |
|---|
| 2025.12.26 | ₩27,556 | ₩27,556 | ₩26,426 | ₩26,426 | -4.10% | 2.4만 |
|---|
| 2025.12.24 | ₩27,703 | ₩27,863 | ₩27,676 | ₩27,803 | +0.36% | 2.4만 |
|---|
| 2025.12.23 | ₩27,569 | ₩27,689 | ₩27,396 | ₩27,689 | +0.44% | 9.8천 |
|---|
| 2025.12.22 | ₩27,556 | ₩27,896 | ₩27,503 | ₩27,615 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩27,304 | ₩27,543 | ₩27,304 | ₩27,496 | +0.70% | 3.4만 |
|---|
| 2025.12.18 | ₩27,209 | ₩27,863 | ₩27,109 | ₩27,673 | +1.71% | 4만 |
|---|
| 2025.12.17 | ₩27,863 | ₩27,863 | ₩26,469 | ₩26,469 | -5.00% | 1.1만 |
|---|
| 2025.12.16 | ₩27,182 | ₩27,781 | ₩27,180 | ₩27,781 | +2.20% | 8.8천 |
|---|
| 2025.12.15 | ₩27,342 | ₩27,663 | ₩27,338 | ₩27,353 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩27,249 | ₩27,569 | ₩26,182 | ₩27,309 | +0.22% | 1.1만 |
|---|
| 2025.12.11 | ₩27,556 | ₩27,916 | ₩27,276 | ₩27,811 | +0.92% | 2.1만 |
|---|
| 2025.12.10 | ₩27,449 | ₩27,743 | ₩27,369 | ₩27,709 | +0.95% | 1.9만 |
|---|
| 2025.12.09 | ₩27,002 | ₩27,169 | ₩27,002 | ₩27,122 | +0.44% | 9.8천 |
|---|
| 2025.12.08 | ₩27,156 | ₩27,173 | ₩26,782 | ₩27,030 | -0.46% | 7.3천 |
|---|
| 2025.12.05 | ₩27,049 | ₩27,089 | ₩26,982 | ₩27,049 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩27,476 | ₩27,623 | ₩27,396 | ₩27,551 | +0.27% | 2.9만 |
|---|
| 2025.12.03 | ₩26,969 | ₩27,369 | ₩26,916 | ₩27,369 | +1.48% | 2만 |
|---|
| 2025.12.02 | ₩26,796 | ₩27,182 | ₩26,796 | ₩26,949 | +0.57% | 1.6만 |
|---|
| 2025.12.01 | ₩26,396 | ₩26,676 | ₩26,302 | ₩26,588 | +0.73% | 2.1만 |
|---|
| 2025.11.28 | ₩26,609 | ₩26,742 | ₩26,609 | ₩26,702 | +0.35% | 1.8만 |
|---|
| 2025.11.26 | ₩27,089 | ₩27,196 | ₩27,036 | ₩27,149 | +0.22% | 1.2만 |
|---|
| 2025.11.25 | ₩26,716 | ₩27,049 | ₩26,609 | ₩26,996 | +1.05% | 1.5만 |
|---|
| 2025.11.24 | ₩26,436 | ₩26,942 | ₩26,436 | ₩26,842 | +1.54% | 1만 |
|---|
| 2025.11.21 | ₩26,542 | ₩26,542 | ₩26,275 | ₩26,335 | -0.78% | 1.4만 |
|---|
| 2025.11.20 | ₩28,516 | ₩28,996 | ₩26,942 | ₩26,942 | -5.52% | 3.7만 |
|---|
| 2025.11.19 | ₩28,049 | ₩28,276 | ₩27,489 | ₩27,801 | -0.88% | 1.3만 |
|---|
| 2025.11.18 | ₩28,249 | ₩28,463 | ₩27,943 | ₩28,101 | -0.52% | 1.9만 |
|---|
| 2025.11.17 | ₩28,436 | ₩28,732 | ₩28,036 | ₩28,436 | 0.00% | 1.9만 |
|---|
| 2025.11.14 | ₩27,649 | ₩29,543 | ₩27,580 | ₩28,716 | +3.86% | 1.7만 |
|---|
| 2025.11.13 | ₩30,530 | ₩30,530 | ₩29,043 | ₩29,152 | -4.51% | 3.1만 |
|---|
| 2025.11.12 | ₩30,937 | ₩30,937 | ₩30,370 | ₩30,844 | -0.30% | 2.6만 |
|---|
| 2025.11.11 | ₩30,904 | ₩31,117 | ₩30,824 | ₩31,024 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩31,050 | ₩31,050 | ₩30,810 | ₩30,937 | -0.37% | 1.3만 |
|---|
| 2025.11.07 | ₩30,210 | ₩30,317 | ₩30,055 | ₩30,129 | -0.27% | 2.6만 |
|---|
| 2025.11.06 | ₩31,238 | ₩31,664 | ₩30,704 | ₩30,734 | -1.61% | 2.4만 |
|---|
| 2025.11.05 | ₩31,744 | ₩31,744 | ₩30,998 | ₩31,423 | -1.01% | 3.9만 |
|---|
| 2025.11.04 | ₩32,117 | ₩32,463 | ₩31,517 | ₩31,783 | -1.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,118 | ₩33,478 | ₩33,024 | ₩33,389 | +0.82% | 2.8만 |
|---|
| 2025.10.31 | ₩32,678 | ₩32,918 | ₩32,664 | ₩32,738 | +0.18% | 4.2만 |
|---|
| 2025.10.30 | ₩33,218 | ₩33,398 | ₩33,064 | ₩33,244 | +0.08% | 4.6만 |
|---|
| 2025.10.29 | ₩32,784 | ₩33,251 | ₩32,784 | ₩33,136 | +1.07% | 1.5만 |
|---|
| 2025.10.28 | ₩32,578 | ₩32,784 | ₩32,438 | ₩32,726 | +0.45% | 1.6만 |
|---|
| 2025.10.27 | ₩32,384 | ₩32,828 | ₩32,384 | ₩32,484 | +0.31% | 9.9천 |
|---|
| 2025.10.24 | ₩32,264 | ₩32,504 | ₩32,131 | ₩32,364 | +0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩31,520 | ₩32,451 | ₩31,477 | ₩32,362 | +2.67% | 2.9만 |
|---|
| 2025.10.22 | ₩32,264 | ₩32,264 | ₩30,917 | ₩31,581 | -2.12% | 3.2만 |
|---|
| 2025.10.21 | ₩32,011 | ₩32,251 | ₩31,884 | ₩32,117 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩31,744 | ₩32,144 | ₩31,667 | ₩32,024 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩31,677 | ₩32,037 | ₩31,277 | ₩31,904 | +0.72% | 2.4만 |
|---|
| 2025.10.16 | ₩32,451 | ₩32,584 | ₩32,117 | ₩32,177 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩32,398 | ₩32,491 | ₩31,877 | ₩32,121 | -0.85% | 2.4만 |
|---|
| 2025.10.14 | ₩31,811 | ₩32,211 | ₩31,237 | ₩32,117 | +0.96% | 1.8만 |
|---|
| 2025.10.13 | ₩32,011 | ₩32,011 | ₩31,471 | ₩31,785 | -0.70% | 1.7만 |
|---|
| 2025.10.10 | ₩31,997 | ₩31,997 | ₩31,452 | ₩31,452 | -1.70% | 1.9만 |
|---|