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 | ₩10,852 | ₩10,918 | ₩10,852 | ₩10,918 | +0.62% | 3.4천 |
| 2026.10.08 | ₩10,992 | ₩10,992 | ₩10,933 | ₩10,977 | -0.13% | 6.1천 |
| 2026.10.07 | ₩10,925 | ₩10,932 | ₩10,918 | ₩10,925 | 0.00% | 1.1천 |
| 2026.10.06 | ₩10,905 | ₩10,918 | ₩10,905 | ₩10,912 | +0.06% | 5.5천 |
| 2026.10.05 | ₩10,892 | ₩10,892 | ₩10,786 | ₩10,865 | -0.25% | 3.6천 |
| 2026.10.02 | ₩10,812 | ₩10,852 | ₩10,812 | ₩10,838 | +0.25% | 1.6천 |
| 2026.10.01 | ₩10,892 | ₩10,937 | ₩10,892 | ₩10,937 | +0.42% | 900 |
| 2026.09.30 | ₩10,872 | ₩10,889 | ₩10,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,849 |
| -0.21% |
| 1.8천 |
| 2026.09.29 | ₩10,692 | ₩10,732 | ₩10,678 | ₩10,732 | +0.37% | 2.1천 |
|---|
| 2026.09.28 | ₩10,718 | ₩10,758 | ₩10,692 | ₩10,729 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩10,758 | ₩10,798 | ₩10,758 | ₩10,798 | +0.37% | 4.5천 |
|---|
| 2026.09.24 | ₩10,865 | ₩10,892 | ₩10,841 | ₩10,892 | +0.25% | 3.3천 |
|---|
| 2026.09.23 | ₩10,885 | ₩10,905 | ₩10,865 | ₩10,885 | 0.00% | 2.5천 |
|---|
| 2026.09.22 | ₩10,878 | ₩10,878 | ₩10,852 | ₩10,872 | -0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩10,812 | ₩10,858 | ₩10,812 | ₩10,858 | +0.43% | 3.9천 |
|---|
| 2026.09.18 | ₩10,798 | ₩10,798 | ₩10,722 | ₩10,792 | -0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩10,865 | ₩10,878 | ₩10,865 | ₩10,878 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩10,825 | ₩10,858 | ₩10,825 | ₩10,858 | +0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩10,772 | ₩10,825 | ₩10,772 | ₩10,825 | +0.50% | 6.2천 |
|---|
| 2026.09.14 | ₩10,705 | ₩10,805 | ₩10,692 | ₩10,805 | +0.94% | 5천 |
|---|
| 2026.09.11 | ₩10,705 | ₩10,745 | ₩10,692 | ₩10,710 | +0.05% | 1.3천 |
|---|
| 2026.09.10 | ₩10,818 | ₩10,818 | ₩10,778 | ₩10,778 | -0.37% | 1.8천 |
|---|
| 2026.09.09 | ₩10,865 | ₩10,905 | ₩10,865 | ₩10,878 | +0.12% | 1.6천 |
|---|
| 2026.09.08 | ₩10,865 | ₩10,885 | ₩10,845 | ₩10,845 | -0.18% | 2.9천 |
|---|
| 2026.09.04 | ₩10,932 | ₩10,932 | ₩10,865 | ₩10,878 | -0.49% | 3.4천 |
|---|
| 2026.09.03 | ₩11,012 | ₩11,145 | ₩11,012 | ₩11,119 | +0.97% | 4.1천 |
|---|
| 2026.09.02 | ₩11,306 | ₩11,306 | ₩10,932 | ₩10,932 | -3.31% | 6.6천 |
|---|
| 2026.09.01 | ₩11,492 | ₩11,492 | ₩11,439 | ₩11,452 | -0.35% | 4천 |
|---|
| 2026.08.31 | ₩11,459 | ₩11,476 | ₩11,452 | ₩11,452 | -0.06% | 2천 |
|---|
| 2026.08.28 | ₩11,426 | ₩11,466 | ₩11,426 | ₩11,446 | +0.18% | 4.5천 |
|---|
| 2026.08.27 | ₩11,479 | ₩11,559 | ₩11,479 | ₩11,539 | +0.52% | 4.4천 |
|---|
| 2026.08.26 | ₩11,265 | ₩11,412 | ₩11,265 | ₩11,406 | +1.24% | 5천 |
|---|
| 2026.08.25 | ₩11,412 | ₩11,412 | ₩11,292 | ₩11,326 | -0.76% | 3.4천 |
|---|
| 2026.08.24 | ₩11,359 | ₩11,386 | ₩11,252 | ₩11,379 | +0.18% | 4.4천 |
|---|
| 2026.08.21 | ₩11,332 | ₩11,406 | ₩11,279 | ₩11,406 | +0.65% | 1.5만 |
|---|
| 2026.08.20 | ₩11,426 | ₩11,466 | ₩11,412 | ₩11,432 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩11,399 | ₩11,452 | ₩11,387 | ₩11,439 | +0.35% | 6.6천 |
|---|
| 2026.08.18 | ₩11,359 | ₩11,399 | ₩11,359 | ₩11,372 | +0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩11,386 | ₩11,399 | ₩11,366 | ₩11,366 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩11,346 | ₩11,412 | ₩11,346 | ₩11,399 | +0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩11,466 | ₩11,519 | ₩11,446 | ₩11,499 | +0.29% | 2.9만 |
|---|
| 2026.08.12 | ₩11,424 | ₩11,424 | ₩11,364 | ₩11,392 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩11,439 | ₩11,439 | ₩11,399 | ₩11,419 | -0.18% | 1.7천 |
|---|
| 2026.08.10 | ₩11,386 | ₩11,439 | ₩11,386 | ₩11,400 | +0.13% | 1.2만 |
|---|
| 2026.08.07 | ₩11,359 | ₩11,411 | ₩11,319 | ₩11,372 | +0.12% | 1.7만 |
|---|
| 2026.08.06 | ₩11,360 | ₩11,366 | ₩11,359 | ₩11,366 | +0.05% | 1.3천 |
|---|
| 2026.08.05 | ₩11,426 | ₩11,466 | ₩11,386 | ₩11,406 | -0.18% | 8.5천 |
|---|
| 2026.08.04 | ₩11,412 | ₩11,426 | ₩11,306 | ₩11,399 | -0.12% | 1.4만 |
|---|
| 2026.08.03 | ₩11,252 | ₩11,279 | ₩11,225 | ₩11,279 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩11,119 | ₩11,212 | ₩11,119 | ₩11,205 | +0.78% | 2천 |
|---|
| 2026.07.30 | ₩11,265 | ₩11,279 | ₩11,239 | ₩11,259 | -0.06% | 3.8천 |
|---|
| 2026.07.29 | ₩11,213 | ₩11,306 | ₩11,213 | ₩11,252 | +0.35% | 4.3천 |
|---|
| 2026.07.28 | ₩11,252 | ₩11,252 | ₩10,972 | ₩11,152 | -0.89% | 2.1만 |
|---|
| 2026.07.27 | ₩11,199 | ₩11,272 | ₩11,199 | ₩11,272 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩11,145 | ₩11,159 | ₩11,133 | ₩11,133 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩11,332 | ₩11,346 | ₩11,225 | ₩11,272 | -0.53% | 1.4만 |
|---|
| 2026.07.22 | ₩11,532 | ₩11,532 | ₩11,332 | ₩11,360 | -1.49% | 8.8천 |
|---|
| 2026.07.21 | ₩11,786 | ₩11,786 | ₩11,766 | ₩11,766 | -0.17% | 600 |
|---|
| 2026.07.20 | ₩11,719 | ₩11,813 | ₩11,719 | ₩11,793 | +0.63% | 4.3천 |
|---|
| 2026.07.17 | ₩11,733 | ₩11,733 | ₩11,679 | ₩11,713 | -0.17% | 1.2만 |
|---|
| 2026.07.16 | ₩11,846 | ₩11,865 | ₩11,839 | ₩11,859 | +0.11% | 2.9천 |
|---|
| 2026.07.15 | ₩11,826 | ₩11,879 | ₩11,773 | ₩11,867 | +0.35% | 9천 |
|---|
| 2026.07.14 | ₩11,733 | ₩11,839 | ₩11,733 | ₩11,833 | +0.85% | 4천 |
|---|
| 2026.07.13 | ₩11,606 | ₩11,719 | ₩11,606 | ₩11,706 | +0.86% | 7.4천 |
|---|
| 2026.07.10 | ₩11,586 | ₩11,639 | ₩11,519 | ₩11,586 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩11,719 | ₩11,759 | ₩11,666 | ₩11,753 | +0.28% | 4.3천 |
|---|
| 2026.07.08 | ₩11,799 | ₩11,826 | ₩11,786 | ₩11,826 | +0.23% | 2.5천 |
|---|
| 2026.07.07 | ₩11,799 | ₩11,866 | ₩11,799 | ₩11,839 | +0.34% | 1.4만 |
|---|
| 2026.07.06 | ₩11,599 | ₩11,813 | ₩11,599 | ₩11,799 | +1.73% | 3.6천 |
|---|
| 2026.07.02 | ₩11,746 | ₩11,799 | ₩11,706 | ₩11,746 | 0.00% | 9.5천 |
|---|
| 2026.07.01 | ₩11,813 | ₩11,839 | ₩11,799 | ₩11,826 | +0.11% | 6.8천 |
|---|
| 2026.06.30 | ₩11,773 | ₩11,799 | ₩11,746 | ₩11,746 | -0.23% | 4.9천 |
|---|
| 2026.06.29 | ₩11,779 | ₩11,786 | ₩11,753 | ₩11,759 | -0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩11,546 | ₩11,706 | ₩11,546 | ₩11,686 | +1.21% | 8.4천 |
|---|
| 2026.06.25 | ₩11,786 | ₩11,786 | ₩11,653 | ₩11,673 | -0.96% | 2.8만 |
|---|
| 2026.06.24 | ₩11,866 | ₩11,866 | ₩11,839 | ₩11,846 | -0.17% | 5.1천 |
|---|
| 2026.06.23 | ₩11,946 | ₩11,946 | ₩11,866 | ₩11,866 | -0.67% | 4.6천 |
|---|
| 2026.06.22 | ₩12,186 | ₩12,253 | ₩11,933 | ₩11,933 | -2.08% | 4.9천 |
|---|
| 2026.06.18 | ₩12,347 | ₩12,347 | ₩12,160 | ₩12,300 | -0.38% | 4.5천 |
|---|
| 2026.06.17 | ₩12,467 | ₩12,467 | ₩12,440 | ₩12,460 | -0.05% | 9.2천 |
|---|
| 2026.06.16 | ₩12,400 | ₩12,473 | ₩12,373 | ₩12,473 | +0.59% | 4.2천 |
|---|
| 2026.06.15 | ₩12,387 | ₩12,449 | ₩12,387 | ₩12,440 | +0.43% | 2.4천 |
|---|
| 2026.06.12 | ₩12,367 | ₩12,440 | ₩12,293 | ₩12,293 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩12,547 | ₩12,631 | ₩12,520 | ₩12,631 | +0.67% | 6.9천 |
|---|
| 2026.06.10 | ₩12,627 | ₩12,694 | ₩12,587 | ₩12,627 | 0.00% | 6.3천 |
|---|
| 2026.06.09 | ₩12,858 | ₩12,858 | ₩12,680 | ₩12,707 | -1.17% | 2.1천 |
|---|
| 2026.06.08 | ₩12,827 | ₩12,894 | ₩12,827 | ₩12,894 | +0.52% | 8.9천 |
|---|
| 2026.06.05 | ₩12,921 | ₩12,921 | ₩12,827 | ₩12,871 | -0.38% | 2.3천 |
|---|
| 2026.06.04 | ₩13,201 | ₩13,208 | ₩13,121 | ₩13,147 | -0.40% | 8.7천 |
|---|
| 2026.06.03 | ₩13,201 | ₩13,216 | ₩13,161 | ₩13,168 | -0.25% | 4.8천 |
|---|
| 2026.06.02 | ₩13,334 | ₩13,348 | ₩13,281 | ₩13,328 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩13,414 | ₩13,428 | ₩13,356 | ₩13,414 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩13,374 | ₩13,521 | ₩13,374 | ₩13,521 | +1.10% | 8.6천 |
|---|
| 2026.05.28 | ₩13,414 | ₩13,515 | ₩13,414 | ₩13,515 | +0.75% | 5.3천 |
|---|
| 2026.05.27 | ₩13,321 | ₩13,461 | ₩13,281 | ₩13,302 | -0.14% | 3.6천 |
|---|
| 2026.05.26 | ₩13,468 | ₩13,495 | ₩13,348 | ₩13,461 | -0.05% | 1.1만 |
|---|
| 2026.05.22 | ₩13,521 | ₩13,521 | ₩13,361 | ₩13,448 | -0.54% | 7.6천 |
|---|
| 2026.05.21 | ₩13,575 | ₩13,601 | ₩13,535 | ₩13,581 | +0.05% | 1.5만 |
|---|
| 2026.05.20 | ₩13,535 | ₩13,588 | ₩13,521 | ₩13,575 | +0.30% | 3.3천 |
|---|
| 2026.05.19 | ₩13,535 | ₩13,548 | ₩13,508 | ₩13,541 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩13,468 | ₩13,521 | ₩13,454 | ₩13,521 | +0.40% | 3.8천 |
|---|
| 2026.05.15 | ₩13,468 | ₩13,561 | ₩13,468 | ₩13,501 | +0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩13,635 | ₩13,781 | ₩13,628 | ₩13,748 | +0.83% | 6.4천 |
|---|
| 2026.05.13 | ₩14,082 | ₩14,162 | ₩13,641 | ₩13,641 | -3.13% | 6천 |
|---|
| 2026.05.12 | ₩14,189 | ₩14,189 | ₩14,002 | ₩14,159 | -0.21% | 8.8천 |
|---|
| 2026.05.11 | ₩14,109 | ₩14,175 | ₩13,935 | ₩14,166 | +0.41% | 7.4천 |
|---|
| 2026.05.08 | ₩14,162 | ₩14,215 | ₩14,083 | ₩14,209 | +0.33% | 4.7천 |
|---|
| 2026.05.07 | ₩14,469 | ₩14,669 | ₩14,456 | ₩14,482 | +0.09% | 4.1천 |
|---|
| 2026.05.06 | ₩14,496 | ₩14,562 | ₩14,395 | ₩14,395 | -0.69% | 1.2만 |
|---|
| 2026.05.05 | ₩14,963 | ₩15,083 | ₩14,589 | ₩14,644 | -2.13% | 2.9만 |
|---|
| 2026.05.04 | ₩15,136 | ₩15,163 | ₩15,083 | ₩15,110 | -0.18% | 4.9천 |
|---|
| 2026.05.01 | ₩14,763 | ₩14,983 | ₩14,763 | ₩14,980 | +1.47% | 3.9천 |
|---|
| 2026.04.30 | ₩14,789 | ₩14,803 | ₩14,656 | ₩14,803 | +0.09% | 9.7천 |
|---|
| 2026.04.29 | ₩14,776 | ₩14,776 | ₩14,616 | ₩14,669 | -0.72% | 3.3천 |
|---|
| 2026.04.28 | ₩14,923 | ₩14,923 | ₩14,829 | ₩14,829 | -0.63% | 4.9천 |
|---|
| 2026.04.27 | ₩14,923 | ₩15,016 | ₩14,909 | ₩14,928 | +0.04% | 2.2만 |
|---|
| 2026.04.24 | ₩15,230 | ₩15,230 | ₩14,816 | ₩15,000 | -1.51% | 7.3천 |
|---|
| 2026.04.23 | ₩15,710 | ₩15,710 | ₩15,246 | ₩15,246 | -2.96% | 8.7천 |
|---|
| 2026.04.22 | ₩15,710 | ₩15,816 | ₩15,710 | ₩15,804 | +0.59% | 5.7천 |
|---|
| 2026.04.21 | ₩15,603 | ₩15,670 | ₩15,557 | ₩15,563 | -0.26% | 4.3천 |
|---|
| 2026.04.20 | ₩15,457 | ₩15,523 | ₩15,443 | ₩15,517 | +0.39% | 7.8천 |
|---|
| 2026.04.17 | ₩15,630 | ₩15,670 | ₩15,550 | ₩15,603 | -0.17% | 1.2만 |
|---|
| 2026.04.16 | ₩15,764 | ₩15,764 | ₩15,684 | ₩15,764 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩15,463 | ₩15,756 | ₩15,443 | ₩15,756 | +1.89% | 6.2천 |
|---|
| 2026.04.14 | ₩15,390 | ₩15,417 | ₩15,323 | ₩15,323 | -0.43% | 2.6천 |
|---|
| 2026.04.13 | ₩15,056 | ₩15,228 | ₩15,056 | ₩15,170 | +0.75% | 7.4천 |
|---|
| 2026.04.10 | ₩15,096 | ₩15,096 | ₩14,989 | ₩15,050 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩15,777 | ₩15,777 | ₩15,310 | ₩15,357 | -2.66% | 1.6만 |
|---|
| 2026.04.08 | ₩16,738 | ₩16,743 | ₩15,710 | ₩15,744 | -5.94% | 1.5만 |
|---|
| 2026.04.07 | ₩16,391 | ₩16,578 | ₩16,271 | ₩16,578 | +1.14% | 4.5천 |
|---|
| 2026.04.06 | ₩16,551 | ₩16,605 | ₩16,418 | ₩16,451 | -0.60% | 8.8천 |
|---|
| 2026.04.02 | ₩16,111 | ₩16,444 | ₩16,111 | ₩16,444 | +2.07% | 3.9천 |
|---|
| 2026.04.01 | ₩16,618 | ₩16,645 | ₩16,538 | ₩16,605 | -0.08% | 4.9천 |
|---|
| 2026.03.31 | ₩16,298 | ₩16,606 | ₩16,298 | ₩16,564 | +1.64% | 8.2천 |
|---|
| 2026.03.30 | ₩16,471 | ₩16,471 | ₩16,204 | ₩16,231 | -1.46% | 7.6천 |
|---|
| 2026.03.27 | ₩16,658 | ₩16,751 | ₩16,484 | ₩16,518 | -0.84% | 7.1천 |
|---|
| 2026.03.26 | ₩17,552 | ₩17,552 | ₩17,228 | ₩17,228 | -1.85% | 1.4만 |
|---|
| 2026.03.25 | ₩17,752 | ₩17,779 | ₩17,646 | ₩17,719 | -0.19% | 2.6천 |
|---|
| 2026.03.24 | ₩17,712 | ₩17,712 | ₩17,419 | ₩17,566 | -0.83% | 4.4천 |
|---|
| 2026.03.23 | ₩17,699 | ₩17,739 | ₩17,552 | ₩17,739 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩17,459 | ₩17,459 | ₩17,138 | ₩17,264 | -1.12% | 1만 |
|---|
| 2026.03.19 | ₩17,452 | ₩17,732 | ₩17,452 | ₩17,732 | +1.61% | 1.9천 |
|---|
| 2026.03.18 | ₩17,632 | ₩17,659 | ₩17,552 | ₩17,566 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩17,445 | ₩17,606 | ₩17,445 | ₩17,572 | +0.73% | 9.2천 |
|---|
| 2026.03.16 | ₩17,325 | ₩17,419 | ₩17,299 | ₩17,401 | +0.44% | 5.5천 |
|---|
| 2026.03.13 | ₩17,646 | ₩17,752 | ₩17,285 | ₩17,312 | -1.89% | 2.7만 |
|---|
| 2026.03.12 | ₩18,006 | ₩18,166 | ₩17,939 | ₩17,986 | -0.11% | 2.7만 |
|---|
| 2026.03.11 | ₩17,979 | ₩17,979 | ₩17,719 | ₩17,866 | -0.63% | 3.9천 |
|---|
| 2026.03.10 | ₩18,059 | ₩18,099 | ₩17,792 | ₩17,825 | -1.30% | 5.5천 |
|---|
| 2026.03.09 | ₩18,113 | ₩18,180 | ₩17,979 | ₩18,174 | +0.34% | 1만 |
|---|
| 2026.03.06 | ₩18,086 | ₩18,210 | ₩18,053 | ₩18,178 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩18,393 | ₩18,460 | ₩18,300 | ₩18,380 | -0.07% | 1.2만 |
|---|
| 2026.03.04 | ₩18,380 | ₩18,473 | ₩18,353 | ₩18,413 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩18,260 | ₩18,306 | ₩18,019 | ₩18,305 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩18,246 | ₩18,282 | ₩18,170 | ₩18,265 | +0.10% | 6.3천 |
|---|
| 2026.02.27 | ₩17,859 | ₩17,979 | ₩17,674 | ₩17,979 | +0.67% | 4.1천 |
|---|
| 2026.02.26 | ₩17,953 | ₩18,046 | ₩17,775 | ₩18,034 | +0.45% | 3.5천 |
|---|
| 2026.02.25 | ₩17,485 | ₩17,966 | ₩17,485 | ₩17,831 | +1.98% | 8천 |
|---|
| 2026.02.24 | ₩17,192 | ₩17,352 | ₩17,085 | ₩17,158 | -0.19% | 8.2천 |
|---|
| 2026.02.23 | ₩17,499 | ₩17,499 | ₩17,165 | ₩17,369 | -0.74% | 8천 |
|---|
| 2026.02.20 | ₩17,686 | ₩17,899 | ₩17,606 | ₩17,893 | +1.17% | 5.6천 |
|---|
| 2026.02.19 | ₩17,913 | ₩18,286 | ₩17,766 | ₩18,137 | +1.25% | 8.3천 |
|---|
| 2026.02.18 | ₩18,193 | ₩18,220 | ₩18,093 | ₩18,094 | -0.54% | 9.9천 |
|---|
| 2026.02.17 | ₩17,245 | ₩17,833 | ₩17,245 | ₩17,730 | +2.81% | 6.1천 |
|---|
| 2026.02.13 | ₩17,259 | ₩17,853 | ₩17,245 | ₩17,606 | +2.01% | 1.2만 |
|---|
| 2026.02.12 | ₩18,633 | ₩18,633 | ₩17,752 | ₩17,800 | -4.47% | 6.9천 |
|---|
| 2026.02.11 | ₩18,874 | ₩18,874 | ₩18,380 | ₩18,712 | -0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩19,301 | ₩19,381 | ₩18,963 | ₩19,081 | -1.14% | 8.7천 |
|---|
| 2026.02.09 | ₩18,740 | ₩19,327 | ₩18,727 | ₩19,226 | +2.59% | 8.9천 |
|---|
| 2026.02.06 | ₩18,767 | ₩18,767 | ₩18,607 | ₩18,733 | -0.18% | 9.6천 |
|---|
| 2026.02.05 | ₩19,287 | ₩19,287 | ₩18,860 | ₩18,967 | -1.66% | 1만 |
|---|
| 2026.02.04 | ₩20,929 | ₩20,929 | ₩19,314 | ₩19,529 | -6.69% | 1.7만 |
|---|
| 2026.02.03 | ₩21,089 | ₩21,089 | ₩20,886 | ₩21,063 | -0.13% | 2만 |
|---|
| 2026.02.02 | ₩20,489 | ₩20,529 | ₩20,322 | ₩20,346 | -0.70% | 1.2만 |
|---|
| 2026.01.30 | ₩20,355 | ₩20,355 | ₩20,204 | ₩20,258 | -0.48% | 1.9만 |
|---|
| 2026.01.29 | ₩20,862 | ₩20,862 | ₩20,662 | ₩20,769 | -0.45% | 2만 |
|---|
| 2026.01.28 | ₩21,864 | ₩21,864 | ₩21,169 | ₩21,169 | -3.17% | 2.7만 |
|---|
| 2026.01.27 | ₩22,157 | ₩22,271 | ₩21,984 | ₩22,010 | -0.66% | 2만 |
|---|
| 2026.01.26 | ₩22,184 | ₩22,357 | ₩22,024 | ₩22,024 | -0.72% | 1.7만 |
|---|
| 2026.01.23 | ₩21,904 | ₩22,373 | ₩21,864 | ₩22,373 | +2.15% | 1만 |
|---|
| 2026.01.22 | ₩22,544 | ₩22,544 | ₩22,217 | ₩22,235 | -1.37% | 1.1만 |
|---|
| 2026.01.21 | ₩22,518 | ₩22,664 | ₩22,077 | ₩22,237 | -1.24% | 1.5만 |
|---|
| 2026.01.20 | ₩22,598 | ₩22,931 | ₩22,317 | ₩22,639 | +0.18% | 4.7만 |
|---|
| 2026.01.16 | ₩24,373 | ₩24,490 | ₩22,865 | ₩23,118 | -5.15% | 3.7만 |
|---|
| 2026.01.15 | ₩24,600 | ₩24,880 | ₩24,360 | ₩24,461 | -0.56% | 4.7만 |
|---|
| 2026.01.14 | ₩24,466 | ₩24,653 | ₩23,919 | ₩24,509 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩24,390 | ₩24,641 | ₩24,333 | ₩24,492 | +0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩24,506 | ₩24,720 | ₩24,320 | ₩24,506 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩24,293 | ₩24,466 | ₩24,191 | ₩24,279 | -0.05% | 2.1만 |
|---|
| 2026.01.08 | ₩24,960 | ₩24,960 | ₩24,627 | ₩24,693 | -1.07% | 1.8만 |
|---|
| 2026.01.07 | ₩24,800 | ₩24,974 | ₩24,707 | ₩24,847 | +0.19% | 8.9천 |
|---|
| 2026.01.06 | ₩24,493 | ₩24,800 | ₩24,493 | ₩24,727 | +0.95% | 3.2만 |
|---|
| 2026.01.05 | ₩24,253 | ₩24,380 | ₩24,199 | ₩24,318 | +0.27% | 9.9천 |
|---|
| 2026.01.02 | ₩24,693 | ₩24,693 | ₩23,786 | ₩23,826 | -3.51% | 2.7만 |
|---|
| 2025.12.31 | ₩25,307 | ₩25,307 | ₩24,880 | ₩24,880 | -1.69% | 1.7만 |
|---|
| 2025.12.30 | ₩25,040 | ₩25,908 | ₩25,040 | ₩25,390 | +1.40% | 2만 |
|---|
| 2025.12.29 | ₩25,708 | ₩26,008 | ₩25,307 | ₩25,334 | -1.45% | 1.1만 |
|---|
| 2025.12.26 | ₩27,576 | ₩27,576 | ₩26,446 | ₩26,446 | -4.10% | 2.4만 |
|---|
| 2025.12.24 | ₩27,723 | ₩27,883 | ₩27,696 | ₩27,823 | +0.36% | 2.4만 |
|---|
| 2025.12.23 | ₩27,590 | ₩27,710 | ₩27,416 | ₩27,710 | +0.44% | 9.8천 |
|---|
| 2025.12.22 | ₩27,576 | ₩27,917 | ₩27,523 | ₩27,635 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩27,324 | ₩27,563 | ₩27,324 | ₩27,516 | +0.70% | 3.4만 |
|---|
| 2025.12.18 | ₩27,229 | ₩27,883 | ₩27,129 | ₩27,694 | +1.71% | 4만 |
|---|
| 2025.12.17 | ₩27,883 | ₩27,883 | ₩26,489 | ₩26,489 | -5.00% | 1.1만 |
|---|
| 2025.12.16 | ₩27,203 | ₩27,802 | ₩27,200 | ₩27,802 | +2.20% | 8.8천 |
|---|
| 2025.12.15 | ₩27,363 | ₩27,683 | ₩27,359 | ₩27,373 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩27,269 | ₩27,590 | ₩26,202 | ₩27,329 | +0.22% | 1.1만 |
|---|
| 2025.12.11 | ₩27,576 | ₩27,937 | ₩27,296 | ₩27,831 | +0.92% | 2.1만 |
|---|
| 2025.12.10 | ₩27,470 | ₩27,763 | ₩27,389 | ₩27,730 | +0.95% | 1.9만 |
|---|
| 2025.12.09 | ₩27,022 | ₩27,189 | ₩27,022 | ₩27,143 | +0.44% | 9.8천 |
|---|
| 2025.12.08 | ₩27,176 | ₩27,193 | ₩26,802 | ₩27,050 | -0.46% | 7.3천 |
|---|
| 2025.12.05 | ₩27,069 | ₩27,109 | ₩27,002 | ₩27,069 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩27,496 | ₩27,643 | ₩27,416 | ₩27,571 | +0.27% | 2.9만 |
|---|
| 2025.12.03 | ₩26,989 | ₩27,389 | ₩26,936 | ₩27,389 | +1.48% | 2만 |
|---|
| 2025.12.02 | ₩26,816 | ₩27,203 | ₩26,816 | ₩26,969 | +0.57% | 1.6만 |
|---|
| 2025.12.01 | ₩26,415 | ₩26,695 | ₩26,322 | ₩26,607 | +0.73% | 2.1만 |
|---|
| 2025.11.28 | ₩26,629 | ₩26,762 | ₩26,629 | ₩26,722 | +0.35% | 1.8만 |
|---|
| 2025.11.26 | ₩27,109 | ₩27,216 | ₩27,056 | ₩27,169 | +0.22% | 1.2만 |
|---|
| 2025.11.25 | ₩26,735 | ₩27,069 | ₩26,629 | ₩27,016 | +1.05% | 1.5만 |
|---|
| 2025.11.24 | ₩26,455 | ₩26,962 | ₩26,455 | ₩26,862 | +1.54% | 1만 |
|---|
| 2025.11.21 | ₩26,562 | ₩26,562 | ₩26,295 | ₩26,355 | -0.78% | 1.4만 |
|---|
| 2025.11.20 | ₩28,537 | ₩29,018 | ₩26,962 | ₩26,962 | -5.52% | 3.7만 |
|---|
| 2025.11.19 | ₩28,070 | ₩28,297 | ₩27,510 | ₩27,822 | -0.88% | 1.3만 |
|---|
| 2025.11.18 | ₩28,270 | ₩28,484 | ₩27,963 | ₩28,122 | -0.52% | 1.9만 |
|---|
| 2025.11.17 | ₩28,457 | ₩28,754 | ₩28,057 | ₩28,457 | 0.00% | 1.9만 |
|---|
| 2025.11.14 | ₩27,670 | ₩29,565 | ₩27,600 | ₩28,738 | +3.86% | 1.7만 |
|---|
| 2025.11.13 | ₩30,553 | ₩30,553 | ₩29,065 | ₩29,174 | -4.51% | 3.1만 |
|---|
| 2025.11.12 | ₩30,960 | ₩30,960 | ₩30,393 | ₩30,867 | -0.30% | 2.6만 |
|---|
| 2025.11.11 | ₩30,927 | ₩31,140 | ₩30,847 | ₩31,047 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩31,073 | ₩31,073 | ₩30,833 | ₩30,960 | -0.37% | 1.3만 |
|---|
| 2025.11.07 | ₩30,233 | ₩30,339 | ₩30,078 | ₩30,151 | -0.27% | 2.6만 |
|---|
| 2025.11.06 | ₩31,262 | ₩31,687 | ₩30,726 | ₩30,757 | -1.61% | 2.4만 |
|---|
| 2025.11.05 | ₩31,768 | ₩31,768 | ₩31,021 | ₩31,446 | -1.01% | 3.9만 |
|---|
| 2025.11.04 | ₩32,141 | ₩32,487 | ₩31,541 | ₩31,806 | -1.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,142 | ₩33,503 | ₩33,049 | ₩33,413 | +0.82% | 2.8만 |
|---|
| 2025.10.31 | ₩32,702 | ₩32,942 | ₩32,689 | ₩32,762 | +0.18% | 4.2만 |
|---|
| 2025.10.30 | ₩33,242 | ₩33,423 | ₩33,089 | ₩33,269 | +0.08% | 4.6만 |
|---|
| 2025.10.29 | ₩32,809 | ₩33,276 | ₩32,809 | ₩33,161 | +1.07% | 1.5만 |
|---|
| 2025.10.28 | ₩32,602 | ₩32,809 | ₩32,462 | ₩32,750 | +0.45% | 1.6만 |
|---|
| 2025.10.27 | ₩32,408 | ₩32,853 | ₩32,408 | ₩32,508 | +0.31% | 9.9천 |
|---|
| 2025.10.24 | ₩32,288 | ₩32,528 | ₩32,155 | ₩32,388 | +0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩31,543 | ₩32,475 | ₩31,501 | ₩32,386 | +2.67% | 2.9만 |
|---|
| 2025.10.22 | ₩32,288 | ₩32,288 | ₩30,940 | ₩31,605 | -2.12% | 3.2만 |
|---|
| 2025.10.21 | ₩32,034 | ₩32,275 | ₩31,908 | ₩32,141 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩31,768 | ₩32,168 | ₩31,690 | ₩32,048 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩31,701 | ₩32,061 | ₩31,300 | ₩31,928 | +0.72% | 2.4만 |
|---|
| 2025.10.16 | ₩32,475 | ₩32,608 | ₩32,141 | ₩32,201 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩32,422 | ₩32,515 | ₩31,901 | ₩32,145 | -0.85% | 2.4만 |
|---|
| 2025.10.14 | ₩31,834 | ₩32,235 | ₩31,260 | ₩32,141 | +0.96% | 1.8만 |
|---|
| 2025.10.13 | ₩32,034 | ₩32,034 | ₩31,494 | ₩31,809 | -0.70% | 1.7만 |
|---|
| 2025.10.10 | ₩32,021 | ₩32,021 | ₩31,475 | ₩31,475 | -1.70% | 1.9만 |
|---|