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 | ₩10,841 | ₩10,908 | ₩10,841 | ₩10,908 | +0.62% | 3.4천 |
| 2026.10.08 | ₩10,981 | ₩10,981 | ₩10,923 | ₩10,967 | -0.13% | 6.1천 |
| 2026.10.07 | ₩10,915 | ₩10,921 | ₩10,908 | ₩10,915 | 0.00% | 1.1천 |
| 2026.10.06 | ₩10,895 | ₩10,908 | ₩10,895 | ₩10,901 | +0.06% | 5.5천 |
| 2026.10.05 | ₩10,881 | ₩10,881 | ₩10,776 | ₩10,855 | -0.25% | 3.6천 |
| 2026.10.02 | ₩10,801 | ₩10,841 | ₩10,801 | ₩10,828 | +0.25% | 1.6천 |
| 2026.10.01 | ₩10,881 | ₩10,927 | ₩10,881 | ₩10,927 | +0.42% | 900 |
| 2026.09.30 | ₩10,861 | ₩10,879 | ₩10,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,839 |
| -0.21% |
| 1.8천 |
| 2026.09.29 | ₩10,681 | ₩10,721 | ₩10,668 | ₩10,721 | +0.37% | 2.1천 |
|---|
| 2026.09.28 | ₩10,708 | ₩10,748 | ₩10,681 | ₩10,719 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩10,748 | ₩10,788 | ₩10,748 | ₩10,788 | +0.37% | 4.5천 |
|---|
| 2026.09.24 | ₩10,855 | ₩10,881 | ₩10,831 | ₩10,881 | +0.25% | 3.3천 |
|---|
| 2026.09.23 | ₩10,875 | ₩10,895 | ₩10,855 | ₩10,875 | 0.00% | 2.5천 |
|---|
| 2026.09.22 | ₩10,868 | ₩10,868 | ₩10,841 | ₩10,861 | -0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩10,801 | ₩10,848 | ₩10,801 | ₩10,848 | +0.43% | 3.9천 |
|---|
| 2026.09.18 | ₩10,788 | ₩10,788 | ₩10,712 | ₩10,781 | -0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩10,855 | ₩10,868 | ₩10,855 | ₩10,868 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩10,815 | ₩10,848 | ₩10,815 | ₩10,848 | +0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩10,761 | ₩10,815 | ₩10,761 | ₩10,815 | +0.50% | 6.2천 |
|---|
| 2026.09.14 | ₩10,695 | ₩10,795 | ₩10,681 | ₩10,795 | +0.94% | 5천 |
|---|
| 2026.09.11 | ₩10,695 | ₩10,735 | ₩10,681 | ₩10,700 | +0.05% | 1.3천 |
|---|
| 2026.09.10 | ₩10,808 | ₩10,808 | ₩10,768 | ₩10,768 | -0.37% | 1.8천 |
|---|
| 2026.09.09 | ₩10,855 | ₩10,895 | ₩10,855 | ₩10,868 | +0.12% | 1.6천 |
|---|
| 2026.09.08 | ₩10,855 | ₩10,875 | ₩10,835 | ₩10,835 | -0.18% | 2.9천 |
|---|
| 2026.09.04 | ₩10,921 | ₩10,921 | ₩10,855 | ₩10,868 | -0.49% | 3.4천 |
|---|
| 2026.09.03 | ₩11,001 | ₩11,135 | ₩11,001 | ₩11,108 | +0.97% | 4.1천 |
|---|
| 2026.09.02 | ₩11,295 | ₩11,295 | ₩10,921 | ₩10,921 | -3.31% | 6.6천 |
|---|
| 2026.09.01 | ₩11,481 | ₩11,481 | ₩11,428 | ₩11,441 | -0.35% | 4천 |
|---|
| 2026.08.31 | ₩11,448 | ₩11,465 | ₩11,441 | ₩11,441 | -0.06% | 2천 |
|---|
| 2026.08.28 | ₩11,415 | ₩11,455 | ₩11,415 | ₩11,435 | +0.18% | 4.5천 |
|---|
| 2026.08.27 | ₩11,468 | ₩11,548 | ₩11,468 | ₩11,528 | +0.52% | 4.4천 |
|---|
| 2026.08.26 | ₩11,255 | ₩11,401 | ₩11,255 | ₩11,395 | +1.24% | 5천 |
|---|
| 2026.08.25 | ₩11,401 | ₩11,401 | ₩11,281 | ₩11,315 | -0.76% | 3.4천 |
|---|
| 2026.08.24 | ₩11,348 | ₩11,375 | ₩11,241 | ₩11,368 | +0.18% | 4.4천 |
|---|
| 2026.08.21 | ₩11,321 | ₩11,395 | ₩11,268 | ₩11,395 | +0.65% | 1.5만 |
|---|
| 2026.08.20 | ₩11,415 | ₩11,455 | ₩11,401 | ₩11,421 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩11,388 | ₩11,441 | ₩11,376 | ₩11,428 | +0.35% | 6.6천 |
|---|
| 2026.08.18 | ₩11,348 | ₩11,388 | ₩11,348 | ₩11,361 | +0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩11,375 | ₩11,388 | ₩11,355 | ₩11,355 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩11,335 | ₩11,401 | ₩11,335 | ₩11,388 | +0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩11,455 | ₩11,508 | ₩11,435 | ₩11,488 | +0.29% | 2.9만 |
|---|
| 2026.08.12 | ₩11,413 | ₩11,413 | ₩11,353 | ₩11,381 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩11,428 | ₩11,428 | ₩11,388 | ₩11,408 | -0.18% | 1.7천 |
|---|
| 2026.08.10 | ₩11,375 | ₩11,428 | ₩11,375 | ₩11,389 | +0.13% | 1.2만 |
|---|
| 2026.08.07 | ₩11,348 | ₩11,400 | ₩11,308 | ₩11,361 | +0.12% | 1.7만 |
|---|
| 2026.08.06 | ₩11,349 | ₩11,355 | ₩11,348 | ₩11,355 | +0.05% | 1.3천 |
|---|
| 2026.08.05 | ₩11,415 | ₩11,455 | ₩11,375 | ₩11,395 | -0.18% | 8.5천 |
|---|
| 2026.08.04 | ₩11,401 | ₩11,415 | ₩11,295 | ₩11,388 | -0.12% | 1.4만 |
|---|
| 2026.08.03 | ₩11,241 | ₩11,268 | ₩11,215 | ₩11,268 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩11,108 | ₩11,201 | ₩11,108 | ₩11,195 | +0.78% | 2천 |
|---|
| 2026.07.30 | ₩11,255 | ₩11,268 | ₩11,228 | ₩11,248 | -0.06% | 3.8천 |
|---|
| 2026.07.29 | ₩11,203 | ₩11,295 | ₩11,203 | ₩11,241 | +0.35% | 4.3천 |
|---|
| 2026.07.28 | ₩11,241 | ₩11,241 | ₩10,961 | ₩11,141 | -0.89% | 2.1만 |
|---|
| 2026.07.27 | ₩11,188 | ₩11,261 | ₩11,188 | ₩11,261 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩11,135 | ₩11,148 | ₩11,123 | ₩11,123 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩11,321 | ₩11,335 | ₩11,215 | ₩11,261 | -0.53% | 1.4만 |
|---|
| 2026.07.22 | ₩11,521 | ₩11,521 | ₩11,321 | ₩11,349 | -1.49% | 8.8천 |
|---|
| 2026.07.21 | ₩11,775 | ₩11,775 | ₩11,755 | ₩11,755 | -0.17% | 600 |
|---|
| 2026.07.20 | ₩11,708 | ₩11,801 | ₩11,708 | ₩11,781 | +0.63% | 4.3천 |
|---|
| 2026.07.17 | ₩11,721 | ₩11,721 | ₩11,668 | ₩11,701 | -0.17% | 1.2만 |
|---|
| 2026.07.16 | ₩11,835 | ₩11,853 | ₩11,828 | ₩11,848 | +0.11% | 2.9천 |
|---|
| 2026.07.15 | ₩11,815 | ₩11,868 | ₩11,761 | ₩11,856 | +0.35% | 9천 |
|---|
| 2026.07.14 | ₩11,721 | ₩11,828 | ₩11,721 | ₩11,821 | +0.85% | 4천 |
|---|
| 2026.07.13 | ₩11,595 | ₩11,708 | ₩11,595 | ₩11,695 | +0.86% | 7.4천 |
|---|
| 2026.07.10 | ₩11,575 | ₩11,628 | ₩11,508 | ₩11,575 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩11,708 | ₩11,748 | ₩11,655 | ₩11,741 | +0.28% | 4.3천 |
|---|
| 2026.07.08 | ₩11,788 | ₩11,815 | ₩11,775 | ₩11,815 | +0.23% | 2.5천 |
|---|
| 2026.07.07 | ₩11,788 | ₩11,855 | ₩11,788 | ₩11,828 | +0.34% | 1.4만 |
|---|
| 2026.07.06 | ₩11,588 | ₩11,801 | ₩11,588 | ₩11,788 | +1.73% | 3.6천 |
|---|
| 2026.07.02 | ₩11,735 | ₩11,788 | ₩11,695 | ₩11,735 | 0.00% | 9.5천 |
|---|
| 2026.07.01 | ₩11,801 | ₩11,828 | ₩11,788 | ₩11,815 | +0.11% | 6.8천 |
|---|
| 2026.06.30 | ₩11,761 | ₩11,788 | ₩11,735 | ₩11,735 | -0.23% | 4.9천 |
|---|
| 2026.06.29 | ₩11,768 | ₩11,775 | ₩11,741 | ₩11,748 | -0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩11,535 | ₩11,695 | ₩11,535 | ₩11,675 | +1.21% | 8.4천 |
|---|
| 2026.06.25 | ₩11,775 | ₩11,775 | ₩11,641 | ₩11,661 | -0.96% | 2.8만 |
|---|
| 2026.06.24 | ₩11,855 | ₩11,855 | ₩11,828 | ₩11,835 | -0.17% | 5.1천 |
|---|
| 2026.06.23 | ₩11,935 | ₩11,935 | ₩11,855 | ₩11,855 | -0.67% | 4.6천 |
|---|
| 2026.06.22 | ₩12,175 | ₩12,241 | ₩11,921 | ₩11,921 | -2.08% | 4.9천 |
|---|
| 2026.06.18 | ₩12,335 | ₩12,335 | ₩12,148 | ₩12,288 | -0.38% | 4.5천 |
|---|
| 2026.06.17 | ₩12,455 | ₩12,455 | ₩12,428 | ₩12,448 | -0.05% | 9.2천 |
|---|
| 2026.06.16 | ₩12,388 | ₩12,461 | ₩12,361 | ₩12,461 | +0.59% | 4.2천 |
|---|
| 2026.06.15 | ₩12,375 | ₩12,437 | ₩12,375 | ₩12,428 | +0.43% | 2.4천 |
|---|
| 2026.06.12 | ₩12,355 | ₩12,428 | ₩12,281 | ₩12,281 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩12,535 | ₩12,619 | ₩12,508 | ₩12,619 | +0.67% | 6.9천 |
|---|
| 2026.06.10 | ₩12,615 | ₩12,681 | ₩12,575 | ₩12,615 | 0.00% | 6.3천 |
|---|
| 2026.06.09 | ₩12,845 | ₩12,845 | ₩12,668 | ₩12,695 | -1.17% | 2.1천 |
|---|
| 2026.06.08 | ₩12,815 | ₩12,881 | ₩12,815 | ₩12,881 | +0.52% | 8.9천 |
|---|
| 2026.06.05 | ₩12,908 | ₩12,908 | ₩12,815 | ₩12,859 | -0.38% | 2.3천 |
|---|
| 2026.06.04 | ₩13,188 | ₩13,195 | ₩13,108 | ₩13,135 | -0.40% | 8.7천 |
|---|
| 2026.06.03 | ₩13,188 | ₩13,203 | ₩13,148 | ₩13,155 | -0.25% | 4.8천 |
|---|
| 2026.06.02 | ₩13,321 | ₩13,335 | ₩13,268 | ₩13,315 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩13,401 | ₩13,415 | ₩13,343 | ₩13,401 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩13,361 | ₩13,508 | ₩13,361 | ₩13,508 | +1.10% | 8.6천 |
|---|
| 2026.05.28 | ₩13,401 | ₩13,501 | ₩13,401 | ₩13,501 | +0.75% | 5.3천 |
|---|
| 2026.05.27 | ₩13,308 | ₩13,448 | ₩13,268 | ₩13,289 | -0.14% | 3.6천 |
|---|
| 2026.05.26 | ₩13,455 | ₩13,481 | ₩13,335 | ₩13,448 | -0.05% | 1.1만 |
|---|
| 2026.05.22 | ₩13,508 | ₩13,508 | ₩13,348 | ₩13,435 | -0.54% | 7.6천 |
|---|
| 2026.05.21 | ₩13,561 | ₩13,588 | ₩13,521 | ₩13,568 | +0.05% | 1.5만 |
|---|
| 2026.05.20 | ₩13,521 | ₩13,575 | ₩13,508 | ₩13,561 | +0.30% | 3.3천 |
|---|
| 2026.05.19 | ₩13,521 | ₩13,535 | ₩13,495 | ₩13,528 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩13,455 | ₩13,508 | ₩13,441 | ₩13,508 | +0.40% | 3.8천 |
|---|
| 2026.05.15 | ₩13,455 | ₩13,548 | ₩13,455 | ₩13,488 | +0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩13,621 | ₩13,768 | ₩13,615 | ₩13,735 | +0.83% | 6.4천 |
|---|
| 2026.05.13 | ₩14,068 | ₩14,148 | ₩13,628 | ₩13,628 | -3.13% | 6천 |
|---|
| 2026.05.12 | ₩14,175 | ₩14,175 | ₩13,988 | ₩14,146 | -0.21% | 8.8천 |
|---|
| 2026.05.11 | ₩14,095 | ₩14,162 | ₩13,922 | ₩14,152 | +0.41% | 7.4천 |
|---|
| 2026.05.08 | ₩14,148 | ₩14,202 | ₩14,070 | ₩14,195 | +0.33% | 4.7천 |
|---|
| 2026.05.07 | ₩14,455 | ₩14,655 | ₩14,442 | ₩14,468 | +0.09% | 4.1천 |
|---|
| 2026.05.06 | ₩14,482 | ₩14,548 | ₩14,382 | ₩14,382 | -0.69% | 1.2만 |
|---|
| 2026.05.05 | ₩14,948 | ₩15,068 | ₩14,575 | ₩14,630 | -2.13% | 2.9만 |
|---|
| 2026.05.04 | ₩15,122 | ₩15,148 | ₩15,068 | ₩15,095 | -0.18% | 4.9천 |
|---|
| 2026.05.01 | ₩14,748 | ₩14,968 | ₩14,748 | ₩14,966 | +1.47% | 3.9천 |
|---|
| 2026.04.30 | ₩14,775 | ₩14,788 | ₩14,642 | ₩14,788 | +0.09% | 9.7천 |
|---|
| 2026.04.29 | ₩14,762 | ₩14,762 | ₩14,602 | ₩14,655 | -0.72% | 3.3천 |
|---|
| 2026.04.28 | ₩14,908 | ₩14,908 | ₩14,815 | ₩14,815 | -0.63% | 4.9천 |
|---|
| 2026.04.27 | ₩14,908 | ₩15,002 | ₩14,895 | ₩14,914 | +0.04% | 2.2만 |
|---|
| 2026.04.24 | ₩15,215 | ₩15,215 | ₩14,802 | ₩14,986 | -1.51% | 7.3천 |
|---|
| 2026.04.23 | ₩15,695 | ₩15,695 | ₩15,231 | ₩15,231 | -2.96% | 8.7천 |
|---|
| 2026.04.22 | ₩15,695 | ₩15,800 | ₩15,695 | ₩15,788 | +0.59% | 5.7천 |
|---|
| 2026.04.21 | ₩15,588 | ₩15,655 | ₩15,542 | ₩15,548 | -0.26% | 4.3천 |
|---|
| 2026.04.20 | ₩15,442 | ₩15,508 | ₩15,428 | ₩15,502 | +0.39% | 7.8천 |
|---|
| 2026.04.17 | ₩15,615 | ₩15,655 | ₩15,535 | ₩15,588 | -0.17% | 1.2만 |
|---|
| 2026.04.16 | ₩15,748 | ₩15,748 | ₩15,668 | ₩15,748 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩15,448 | ₩15,740 | ₩15,428 | ₩15,740 | +1.89% | 6.2천 |
|---|
| 2026.04.14 | ₩15,375 | ₩15,402 | ₩15,308 | ₩15,308 | -0.43% | 2.6천 |
|---|
| 2026.04.13 | ₩15,042 | ₩15,214 | ₩15,042 | ₩15,155 | +0.75% | 7.4천 |
|---|
| 2026.04.10 | ₩15,082 | ₩15,082 | ₩14,975 | ₩15,035 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩15,762 | ₩15,762 | ₩15,295 | ₩15,342 | -2.66% | 1.6만 |
|---|
| 2026.04.08 | ₩16,722 | ₩16,727 | ₩15,695 | ₩15,728 | -5.94% | 1.5만 |
|---|
| 2026.04.07 | ₩16,375 | ₩16,562 | ₩16,255 | ₩16,562 | +1.14% | 4.5천 |
|---|
| 2026.04.06 | ₩16,535 | ₩16,588 | ₩16,402 | ₩16,435 | -0.60% | 8.8천 |
|---|
| 2026.04.02 | ₩16,095 | ₩16,428 | ₩16,095 | ₩16,428 | +2.07% | 3.9천 |
|---|
| 2026.04.01 | ₩16,602 | ₩16,628 | ₩16,522 | ₩16,588 | -0.08% | 4.9천 |
|---|
| 2026.03.31 | ₩16,282 | ₩16,590 | ₩16,282 | ₩16,548 | +1.64% | 8.2천 |
|---|
| 2026.03.30 | ₩16,455 | ₩16,455 | ₩16,188 | ₩16,215 | -1.46% | 7.6천 |
|---|
| 2026.03.27 | ₩16,642 | ₩16,735 | ₩16,468 | ₩16,502 | -0.84% | 7.1천 |
|---|
| 2026.03.26 | ₩17,535 | ₩17,535 | ₩17,211 | ₩17,211 | -1.85% | 1.4만 |
|---|
| 2026.03.25 | ₩17,735 | ₩17,762 | ₩17,629 | ₩17,702 | -0.19% | 2.6천 |
|---|
| 2026.03.24 | ₩17,695 | ₩17,695 | ₩17,402 | ₩17,549 | -0.83% | 4.4천 |
|---|
| 2026.03.23 | ₩17,682 | ₩17,722 | ₩17,535 | ₩17,722 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩17,442 | ₩17,442 | ₩17,122 | ₩17,247 | -1.12% | 1만 |
|---|
| 2026.03.19 | ₩17,435 | ₩17,715 | ₩17,435 | ₩17,715 | +1.61% | 1.9천 |
|---|
| 2026.03.18 | ₩17,615 | ₩17,642 | ₩17,535 | ₩17,549 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩17,429 | ₩17,589 | ₩17,429 | ₩17,555 | +0.73% | 9.2천 |
|---|
| 2026.03.16 | ₩17,309 | ₩17,402 | ₩17,282 | ₩17,385 | +0.44% | 5.5천 |
|---|
| 2026.03.13 | ₩17,629 | ₩17,735 | ₩17,269 | ₩17,295 | -1.89% | 2.7만 |
|---|
| 2026.03.12 | ₩17,989 | ₩18,149 | ₩17,922 | ₩17,969 | -0.11% | 2.7만 |
|---|
| 2026.03.11 | ₩17,962 | ₩17,962 | ₩17,702 | ₩17,849 | -0.63% | 3.9천 |
|---|
| 2026.03.10 | ₩18,042 | ₩18,082 | ₩17,775 | ₩17,807 | -1.30% | 5.5천 |
|---|
| 2026.03.09 | ₩18,095 | ₩18,162 | ₩17,962 | ₩18,157 | +0.34% | 1만 |
|---|
| 2026.03.06 | ₩18,069 | ₩18,193 | ₩18,035 | ₩18,161 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩18,375 | ₩18,442 | ₩18,282 | ₩18,362 | -0.07% | 1.2만 |
|---|
| 2026.03.04 | ₩18,362 | ₩18,455 | ₩18,335 | ₩18,395 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩18,242 | ₩18,289 | ₩18,002 | ₩18,287 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩18,229 | ₩18,265 | ₩18,153 | ₩18,247 | +0.10% | 6.3천 |
|---|
| 2026.02.27 | ₩17,842 | ₩17,962 | ₩17,657 | ₩17,962 | +0.67% | 4.1천 |
|---|
| 2026.02.26 | ₩17,935 | ₩18,029 | ₩17,758 | ₩18,017 | +0.45% | 3.5천 |
|---|
| 2026.02.25 | ₩17,469 | ₩17,949 | ₩17,469 | ₩17,814 | +1.98% | 8천 |
|---|
| 2026.02.24 | ₩17,175 | ₩17,335 | ₩17,069 | ₩17,142 | -0.19% | 8.2천 |
|---|
| 2026.02.23 | ₩17,482 | ₩17,482 | ₩17,149 | ₩17,353 | -0.74% | 8천 |
|---|
| 2026.02.20 | ₩17,669 | ₩17,882 | ₩17,589 | ₩17,875 | +1.17% | 5.6천 |
|---|
| 2026.02.19 | ₩17,895 | ₩18,269 | ₩17,749 | ₩18,119 | +1.25% | 8.3천 |
|---|
| 2026.02.18 | ₩18,175 | ₩18,202 | ₩18,075 | ₩18,077 | -0.54% | 9.9천 |
|---|
| 2026.02.17 | ₩17,229 | ₩17,815 | ₩17,229 | ₩17,713 | +2.81% | 6.1천 |
|---|
| 2026.02.13 | ₩17,242 | ₩17,835 | ₩17,229 | ₩17,589 | +2.01% | 1.2만 |
|---|
| 2026.02.12 | ₩18,615 | ₩18,615 | ₩17,735 | ₩17,783 | -4.47% | 6.9천 |
|---|
| 2026.02.11 | ₩18,855 | ₩18,855 | ₩18,362 | ₩18,694 | -0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩19,282 | ₩19,362 | ₩18,945 | ₩19,062 | -1.14% | 8.7천 |
|---|
| 2026.02.09 | ₩18,722 | ₩19,309 | ₩18,709 | ₩19,207 | +2.59% | 8.9천 |
|---|
| 2026.02.06 | ₩18,749 | ₩18,749 | ₩18,589 | ₩18,715 | -0.18% | 9.6천 |
|---|
| 2026.02.05 | ₩19,269 | ₩19,269 | ₩18,842 | ₩18,949 | -1.66% | 1만 |
|---|
| 2026.02.04 | ₩20,909 | ₩20,909 | ₩19,295 | ₩19,510 | -6.69% | 1.7만 |
|---|
| 2026.02.03 | ₩21,069 | ₩21,069 | ₩20,866 | ₩21,042 | -0.13% | 2만 |
|---|
| 2026.02.02 | ₩20,469 | ₩20,509 | ₩20,302 | ₩20,326 | -0.70% | 1.2만 |
|---|
| 2026.01.30 | ₩20,336 | ₩20,336 | ₩20,185 | ₩20,238 | -0.48% | 1.9만 |
|---|
| 2026.01.29 | ₩20,842 | ₩20,842 | ₩20,642 | ₩20,749 | -0.45% | 2만 |
|---|
| 2026.01.28 | ₩21,842 | ₩21,842 | ₩21,149 | ₩21,149 | -3.17% | 2.7만 |
|---|
| 2026.01.27 | ₩22,136 | ₩22,249 | ₩21,962 | ₩21,989 | -0.66% | 2만 |
|---|
| 2026.01.26 | ₩22,162 | ₩22,336 | ₩22,002 | ₩22,002 | -0.72% | 1.7만 |
|---|
| 2026.01.23 | ₩21,882 | ₩22,352 | ₩21,842 | ₩22,352 | +2.15% | 1만 |
|---|
| 2026.01.22 | ₩22,522 | ₩22,522 | ₩22,196 | ₩22,213 | -1.37% | 1.1만 |
|---|
| 2026.01.21 | ₩22,496 | ₩22,642 | ₩22,056 | ₩22,216 | -1.24% | 1.5만 |
|---|
| 2026.01.20 | ₩22,576 | ₩22,909 | ₩22,296 | ₩22,617 | +0.18% | 4.7만 |
|---|
| 2026.01.16 | ₩24,349 | ₩24,467 | ₩22,843 | ₩23,096 | -5.15% | 3.7만 |
|---|
| 2026.01.15 | ₩24,576 | ₩24,856 | ₩24,336 | ₩24,437 | -0.56% | 4.7만 |
|---|
| 2026.01.14 | ₩24,443 | ₩24,629 | ₩23,896 | ₩24,485 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩24,367 | ₩24,617 | ₩24,309 | ₩24,468 | +0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩24,483 | ₩24,696 | ₩24,296 | ₩24,483 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩24,269 | ₩24,443 | ₩24,168 | ₩24,256 | -0.05% | 2.1만 |
|---|
| 2026.01.08 | ₩24,936 | ₩24,936 | ₩24,603 | ₩24,669 | -1.07% | 1.8만 |
|---|
| 2026.01.07 | ₩24,776 | ₩24,949 | ₩24,683 | ₩24,823 | +0.19% | 8.9천 |
|---|
| 2026.01.06 | ₩24,469 | ₩24,776 | ₩24,469 | ₩24,703 | +0.95% | 3.2만 |
|---|
| 2026.01.05 | ₩24,229 | ₩24,356 | ₩24,176 | ₩24,295 | +0.27% | 9.9천 |
|---|
| 2026.01.02 | ₩24,669 | ₩24,669 | ₩23,763 | ₩23,803 | -3.51% | 2.7만 |
|---|
| 2025.12.31 | ₩25,283 | ₩25,283 | ₩24,856 | ₩24,856 | -1.69% | 1.7만 |
|---|
| 2025.12.30 | ₩25,016 | ₩25,883 | ₩25,016 | ₩25,365 | +1.40% | 2만 |
|---|
| 2025.12.29 | ₩25,683 | ₩25,983 | ₩25,283 | ₩25,309 | -1.45% | 1.1만 |
|---|
| 2025.12.26 | ₩27,550 | ₩27,550 | ₩26,420 | ₩26,420 | -4.10% | 2.4만 |
|---|
| 2025.12.24 | ₩27,696 | ₩27,856 | ₩27,670 | ₩27,796 | +0.36% | 2.4만 |
|---|
| 2025.12.23 | ₩27,563 | ₩27,683 | ₩27,390 | ₩27,683 | +0.44% | 9.8천 |
|---|
| 2025.12.22 | ₩27,550 | ₩27,890 | ₩27,496 | ₩27,608 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩27,298 | ₩27,536 | ₩27,298 | ₩27,490 | +0.70% | 3.4만 |
|---|
| 2025.12.18 | ₩27,203 | ₩27,856 | ₩27,103 | ₩27,667 | +1.71% | 4만 |
|---|
| 2025.12.17 | ₩27,856 | ₩27,856 | ₩26,463 | ₩26,463 | -5.00% | 1.1만 |
|---|
| 2025.12.16 | ₩27,176 | ₩27,775 | ₩27,174 | ₩27,775 | +2.20% | 8.8천 |
|---|
| 2025.12.15 | ₩27,336 | ₩27,656 | ₩27,332 | ₩27,347 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩27,243 | ₩27,563 | ₩26,176 | ₩27,303 | +0.22% | 1.1만 |
|---|
| 2025.12.11 | ₩27,550 | ₩27,910 | ₩27,270 | ₩27,804 | +0.92% | 2.1만 |
|---|
| 2025.12.10 | ₩27,443 | ₩27,736 | ₩27,363 | ₩27,703 | +0.95% | 1.9만 |
|---|
| 2025.12.09 | ₩26,996 | ₩27,163 | ₩26,996 | ₩27,116 | +0.44% | 9.8천 |
|---|
| 2025.12.08 | ₩27,150 | ₩27,167 | ₩26,776 | ₩27,024 | -0.46% | 7.3천 |
|---|
| 2025.12.05 | ₩27,043 | ₩27,083 | ₩26,976 | ₩27,043 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩27,470 | ₩27,616 | ₩27,390 | ₩27,544 | +0.27% | 2.9만 |
|---|
| 2025.12.03 | ₩26,963 | ₩27,363 | ₩26,910 | ₩27,363 | +1.48% | 2만 |
|---|
| 2025.12.02 | ₩26,790 | ₩27,176 | ₩26,790 | ₩26,943 | +0.57% | 1.6만 |
|---|
| 2025.12.01 | ₩26,390 | ₩26,670 | ₩26,296 | ₩26,582 | +0.73% | 2.1만 |
|---|
| 2025.11.28 | ₩26,603 | ₩26,736 | ₩26,603 | ₩26,696 | +0.35% | 1.8만 |
|---|
| 2025.11.26 | ₩27,083 | ₩27,190 | ₩27,030 | ₩27,143 | +0.22% | 1.2만 |
|---|
| 2025.11.25 | ₩26,710 | ₩27,043 | ₩26,603 | ₩26,990 | +1.05% | 1.5만 |
|---|
| 2025.11.24 | ₩26,430 | ₩26,936 | ₩26,430 | ₩26,836 | +1.54% | 1만 |
|---|
| 2025.11.21 | ₩26,536 | ₩26,536 | ₩26,270 | ₩26,330 | -0.78% | 1.4만 |
|---|
| 2025.11.20 | ₩28,510 | ₩28,990 | ₩26,936 | ₩26,936 | -5.52% | 3.7만 |
|---|
| 2025.11.19 | ₩28,043 | ₩28,270 | ₩27,483 | ₩27,795 | -0.88% | 1.3만 |
|---|
| 2025.11.18 | ₩28,243 | ₩28,456 | ₩27,936 | ₩28,095 | -0.52% | 1.9만 |
|---|
| 2025.11.17 | ₩28,430 | ₩28,726 | ₩28,030 | ₩28,430 | 0.00% | 1.9만 |
|---|
| 2025.11.14 | ₩27,643 | ₩29,537 | ₩27,574 | ₩28,710 | +3.86% | 1.7만 |
|---|
| 2025.11.13 | ₩30,523 | ₩30,523 | ₩29,037 | ₩29,146 | -4.51% | 3.1만 |
|---|
| 2025.11.12 | ₩30,930 | ₩30,930 | ₩30,363 | ₩30,837 | -0.30% | 2.6만 |
|---|
| 2025.11.11 | ₩30,897 | ₩31,110 | ₩30,817 | ₩31,017 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩31,043 | ₩31,043 | ₩30,803 | ₩30,930 | -0.37% | 1.3만 |
|---|
| 2025.11.07 | ₩30,203 | ₩30,310 | ₩30,049 | ₩30,122 | -0.27% | 2.6만 |
|---|
| 2025.11.06 | ₩31,231 | ₩31,657 | ₩30,697 | ₩30,727 | -1.61% | 2.4만 |
|---|
| 2025.11.05 | ₩31,737 | ₩31,737 | ₩30,991 | ₩31,415 | -1.01% | 3.9만 |
|---|
| 2025.11.04 | ₩32,110 | ₩32,456 | ₩31,510 | ₩31,775 | -1.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,110 | ₩33,470 | ₩33,017 | ₩33,381 | +0.82% | 2.8만 |
|---|
| 2025.10.31 | ₩32,670 | ₩32,910 | ₩32,657 | ₩32,730 | +0.18% | 4.2만 |
|---|
| 2025.10.30 | ₩33,210 | ₩33,390 | ₩33,057 | ₩33,237 | +0.08% | 4.6만 |
|---|
| 2025.10.29 | ₩32,777 | ₩33,244 | ₩32,777 | ₩33,129 | +1.07% | 1.5만 |
|---|
| 2025.10.28 | ₩32,570 | ₩32,777 | ₩32,430 | ₩32,718 | +0.45% | 1.6만 |
|---|
| 2025.10.27 | ₩32,377 | ₩32,821 | ₩32,377 | ₩32,477 | +0.31% | 9.9천 |
|---|
| 2025.10.24 | ₩32,257 | ₩32,497 | ₩32,124 | ₩32,357 | +0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩31,513 | ₩32,444 | ₩31,470 | ₩32,354 | +2.67% | 2.9만 |
|---|
| 2025.10.22 | ₩32,257 | ₩32,257 | ₩30,910 | ₩31,574 | -2.12% | 3.2만 |
|---|
| 2025.10.21 | ₩32,004 | ₩32,244 | ₩31,877 | ₩32,110 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩31,737 | ₩32,137 | ₩31,659 | ₩32,017 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩31,670 | ₩32,030 | ₩31,270 | ₩31,897 | +0.72% | 2.4만 |
|---|
| 2025.10.16 | ₩32,444 | ₩32,577 | ₩32,110 | ₩32,170 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩32,390 | ₩32,484 | ₩31,870 | ₩32,114 | -0.85% | 2.4만 |
|---|
| 2025.10.14 | ₩31,803 | ₩32,204 | ₩31,230 | ₩32,110 | +0.96% | 1.8만 |
|---|
| 2025.10.13 | ₩32,004 | ₩32,004 | ₩31,463 | ₩31,778 | -0.70% | 1.7만 |
|---|
| 2025.10.10 | ₩31,990 | ₩31,990 | ₩31,445 | ₩31,445 | -1.70% | 1.9만 |
|---|