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 | ₩10,840 | ₩10,906 | ₩10,840 | ₩10,906 | +0.62% | 3.4천 |
| 2026.10.08 | ₩10,980 | ₩10,980 | ₩10,921 | ₩10,965 | -0.13% | 6.1천 |
| 2026.10.07 | ₩10,913 | ₩10,920 | ₩10,906 | ₩10,913 | 0.00% | 1.1천 |
| 2026.10.06 | ₩10,893 | ₩10,906 | ₩10,893 | ₩10,900 | +0.06% | 5.5천 |
| 2026.10.05 | ₩10,880 | ₩10,880 | ₩10,774 | ₩10,853 | -0.25% | 3.6천 |
| 2026.10.02 | ₩10,800 | ₩10,840 | ₩10,800 | ₩10,826 | +0.25% | 1.6천 |
| 2026.10.01 | ₩10,880 | ₩10,925 | ₩10,880 | ₩10,925 | +0.42% | 900 |
| 2026.09.30 | ₩10,860 | ₩10,877 | ₩10,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,837 |
| -0.21% |
| 1.8천 |
| 2026.09.29 | ₩10,680 | ₩10,720 | ₩10,666 | ₩10,720 | +0.37% | 2.1천 |
|---|
| 2026.09.28 | ₩10,706 | ₩10,746 | ₩10,680 | ₩10,717 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩10,746 | ₩10,786 | ₩10,746 | ₩10,786 | +0.37% | 4.5천 |
|---|
| 2026.09.24 | ₩10,853 | ₩10,880 | ₩10,829 | ₩10,880 | +0.25% | 3.3천 |
|---|
| 2026.09.23 | ₩10,873 | ₩10,893 | ₩10,853 | ₩10,873 | 0.00% | 2.5천 |
|---|
| 2026.09.22 | ₩10,866 | ₩10,866 | ₩10,840 | ₩10,860 | -0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩10,800 | ₩10,846 | ₩10,800 | ₩10,846 | +0.43% | 3.9천 |
|---|
| 2026.09.18 | ₩10,786 | ₩10,786 | ₩10,710 | ₩10,780 | -0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩10,853 | ₩10,866 | ₩10,853 | ₩10,866 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩10,813 | ₩10,846 | ₩10,813 | ₩10,846 | +0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩10,760 | ₩10,813 | ₩10,760 | ₩10,813 | +0.50% | 6.2천 |
|---|
| 2026.09.14 | ₩10,693 | ₩10,793 | ₩10,680 | ₩10,793 | +0.94% | 5천 |
|---|
| 2026.09.11 | ₩10,693 | ₩10,733 | ₩10,680 | ₩10,698 | +0.05% | 1.3천 |
|---|
| 2026.09.10 | ₩10,806 | ₩10,806 | ₩10,766 | ₩10,766 | -0.37% | 1.8천 |
|---|
| 2026.09.09 | ₩10,853 | ₩10,893 | ₩10,853 | ₩10,866 | +0.12% | 1.6천 |
|---|
| 2026.09.08 | ₩10,853 | ₩10,873 | ₩10,833 | ₩10,833 | -0.18% | 2.9천 |
|---|
| 2026.09.04 | ₩10,920 | ₩10,920 | ₩10,853 | ₩10,866 | -0.49% | 3.4천 |
|---|
| 2026.09.03 | ₩11,000 | ₩11,133 | ₩11,000 | ₩11,106 | +0.97% | 4.1천 |
|---|
| 2026.09.02 | ₩11,293 | ₩11,293 | ₩10,920 | ₩10,920 | -3.31% | 6.6천 |
|---|
| 2026.09.01 | ₩11,480 | ₩11,480 | ₩11,426 | ₩11,440 | -0.35% | 4천 |
|---|
| 2026.08.31 | ₩11,446 | ₩11,464 | ₩11,440 | ₩11,440 | -0.06% | 2천 |
|---|
| 2026.08.28 | ₩11,413 | ₩11,453 | ₩11,413 | ₩11,433 | +0.18% | 4.5천 |
|---|
| 2026.08.27 | ₩11,466 | ₩11,546 | ₩11,466 | ₩11,526 | +0.52% | 4.4천 |
|---|
| 2026.08.26 | ₩11,253 | ₩11,400 | ₩11,253 | ₩11,393 | +1.24% | 5천 |
|---|
| 2026.08.25 | ₩11,400 | ₩11,400 | ₩11,280 | ₩11,313 | -0.76% | 3.4천 |
|---|
| 2026.08.24 | ₩11,346 | ₩11,373 | ₩11,240 | ₩11,366 | +0.18% | 4.4천 |
|---|
| 2026.08.21 | ₩11,320 | ₩11,393 | ₩11,266 | ₩11,393 | +0.65% | 1.5만 |
|---|
| 2026.08.20 | ₩11,413 | ₩11,453 | ₩11,400 | ₩11,420 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩11,386 | ₩11,440 | ₩11,374 | ₩11,426 | +0.35% | 6.6천 |
|---|
| 2026.08.18 | ₩11,346 | ₩11,386 | ₩11,346 | ₩11,360 | +0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩11,373 | ₩11,386 | ₩11,353 | ₩11,353 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩11,333 | ₩11,400 | ₩11,333 | ₩11,386 | +0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩11,453 | ₩11,506 | ₩11,433 | ₩11,486 | +0.29% | 2.9만 |
|---|
| 2026.08.12 | ₩11,412 | ₩11,412 | ₩11,352 | ₩11,380 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩11,426 | ₩11,426 | ₩11,386 | ₩11,406 | -0.18% | 1.7천 |
|---|
| 2026.08.10 | ₩11,373 | ₩11,426 | ₩11,373 | ₩11,388 | +0.13% | 1.2만 |
|---|
| 2026.08.07 | ₩11,346 | ₩11,398 | ₩11,306 | ₩11,360 | +0.12% | 1.7만 |
|---|
| 2026.08.06 | ₩11,348 | ₩11,353 | ₩11,346 | ₩11,353 | +0.05% | 1.3천 |
|---|
| 2026.08.05 | ₩11,413 | ₩11,453 | ₩11,373 | ₩11,393 | -0.18% | 8.5천 |
|---|
| 2026.08.04 | ₩11,400 | ₩11,413 | ₩11,293 | ₩11,386 | -0.12% | 1.4만 |
|---|
| 2026.08.03 | ₩11,240 | ₩11,266 | ₩11,213 | ₩11,266 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩11,106 | ₩11,200 | ₩11,106 | ₩11,193 | +0.78% | 2천 |
|---|
| 2026.07.30 | ₩11,253 | ₩11,266 | ₩11,226 | ₩11,246 | -0.06% | 3.8천 |
|---|
| 2026.07.29 | ₩11,201 | ₩11,293 | ₩11,201 | ₩11,240 | +0.35% | 4.3천 |
|---|
| 2026.07.28 | ₩11,240 | ₩11,240 | ₩10,960 | ₩11,140 | -0.89% | 2.1만 |
|---|
| 2026.07.27 | ₩11,186 | ₩11,260 | ₩11,186 | ₩11,260 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩11,133 | ₩11,146 | ₩11,121 | ₩11,121 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩11,320 | ₩11,333 | ₩11,213 | ₩11,260 | -0.53% | 1.4만 |
|---|
| 2026.07.22 | ₩11,520 | ₩11,520 | ₩11,320 | ₩11,348 | -1.49% | 8.8천 |
|---|
| 2026.07.21 | ₩11,773 | ₩11,773 | ₩11,753 | ₩11,753 | -0.17% | 600 |
|---|
| 2026.07.20 | ₩11,706 | ₩11,800 | ₩11,706 | ₩11,780 | +0.63% | 4.3천 |
|---|
| 2026.07.17 | ₩11,720 | ₩11,720 | ₩11,666 | ₩11,700 | -0.17% | 1.2만 |
|---|
| 2026.07.16 | ₩11,833 | ₩11,852 | ₩11,826 | ₩11,846 | +0.11% | 2.9천 |
|---|
| 2026.07.15 | ₩11,813 | ₩11,866 | ₩11,760 | ₩11,854 | +0.35% | 9천 |
|---|
| 2026.07.14 | ₩11,720 | ₩11,826 | ₩11,720 | ₩11,820 | +0.85% | 4천 |
|---|
| 2026.07.13 | ₩11,593 | ₩11,706 | ₩11,593 | ₩11,693 | +0.86% | 7.4천 |
|---|
| 2026.07.10 | ₩11,573 | ₩11,626 | ₩11,506 | ₩11,573 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩11,706 | ₩11,746 | ₩11,653 | ₩11,740 | +0.28% | 4.3천 |
|---|
| 2026.07.08 | ₩11,786 | ₩11,813 | ₩11,773 | ₩11,813 | +0.23% | 2.5천 |
|---|
| 2026.07.07 | ₩11,786 | ₩11,853 | ₩11,786 | ₩11,826 | +0.34% | 1.4만 |
|---|
| 2026.07.06 | ₩11,586 | ₩11,800 | ₩11,586 | ₩11,786 | +1.73% | 3.6천 |
|---|
| 2026.07.02 | ₩11,733 | ₩11,786 | ₩11,693 | ₩11,733 | 0.00% | 9.5천 |
|---|
| 2026.07.01 | ₩11,800 | ₩11,826 | ₩11,786 | ₩11,813 | +0.11% | 6.8천 |
|---|
| 2026.06.30 | ₩11,760 | ₩11,786 | ₩11,733 | ₩11,733 | -0.23% | 4.9천 |
|---|
| 2026.06.29 | ₩11,766 | ₩11,773 | ₩11,740 | ₩11,746 | -0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩11,533 | ₩11,693 | ₩11,533 | ₩11,673 | +1.21% | 8.4천 |
|---|
| 2026.06.25 | ₩11,773 | ₩11,773 | ₩11,640 | ₩11,660 | -0.96% | 2.8만 |
|---|
| 2026.06.24 | ₩11,853 | ₩11,853 | ₩11,826 | ₩11,833 | -0.17% | 5.1천 |
|---|
| 2026.06.23 | ₩11,933 | ₩11,933 | ₩11,853 | ₩11,853 | -0.67% | 4.6천 |
|---|
| 2026.06.22 | ₩12,173 | ₩12,240 | ₩11,920 | ₩11,920 | -2.08% | 4.9천 |
|---|
| 2026.06.18 | ₩12,333 | ₩12,333 | ₩12,146 | ₩12,286 | -0.38% | 4.5천 |
|---|
| 2026.06.17 | ₩12,453 | ₩12,453 | ₩12,426 | ₩12,446 | -0.05% | 9.2천 |
|---|
| 2026.06.16 | ₩12,386 | ₩12,460 | ₩12,360 | ₩12,460 | +0.59% | 4.2천 |
|---|
| 2026.06.15 | ₩12,373 | ₩12,436 | ₩12,373 | ₩12,426 | +0.43% | 2.4천 |
|---|
| 2026.06.12 | ₩12,353 | ₩12,426 | ₩12,280 | ₩12,280 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩12,533 | ₩12,617 | ₩12,506 | ₩12,617 | +0.67% | 6.9천 |
|---|
| 2026.06.10 | ₩12,613 | ₩12,679 | ₩12,573 | ₩12,613 | 0.00% | 6.3천 |
|---|
| 2026.06.09 | ₩12,843 | ₩12,843 | ₩12,666 | ₩12,693 | -1.17% | 2.1천 |
|---|
| 2026.06.08 | ₩12,813 | ₩12,879 | ₩12,813 | ₩12,879 | +0.52% | 8.9천 |
|---|
| 2026.06.05 | ₩12,906 | ₩12,906 | ₩12,813 | ₩12,857 | -0.38% | 2.3천 |
|---|
| 2026.06.04 | ₩13,186 | ₩13,193 | ₩13,106 | ₩13,133 | -0.40% | 8.7천 |
|---|
| 2026.06.03 | ₩13,186 | ₩13,201 | ₩13,146 | ₩13,153 | -0.25% | 4.8천 |
|---|
| 2026.06.02 | ₩13,319 | ₩13,333 | ₩13,266 | ₩13,313 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩13,399 | ₩13,413 | ₩13,341 | ₩13,399 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩13,359 | ₩13,506 | ₩13,359 | ₩13,506 | +1.10% | 8.6천 |
|---|
| 2026.05.28 | ₩13,399 | ₩13,499 | ₩13,399 | ₩13,499 | +0.75% | 5.3천 |
|---|
| 2026.05.27 | ₩13,306 | ₩13,446 | ₩13,266 | ₩13,287 | -0.14% | 3.6천 |
|---|
| 2026.05.26 | ₩13,453 | ₩13,479 | ₩13,333 | ₩13,446 | -0.05% | 1.1만 |
|---|
| 2026.05.22 | ₩13,506 | ₩13,506 | ₩13,346 | ₩13,433 | -0.54% | 7.6천 |
|---|
| 2026.05.21 | ₩13,559 | ₩13,586 | ₩13,519 | ₩13,566 | +0.05% | 1.5만 |
|---|
| 2026.05.20 | ₩13,519 | ₩13,573 | ₩13,506 | ₩13,559 | +0.30% | 3.3천 |
|---|
| 2026.05.19 | ₩13,519 | ₩13,533 | ₩13,493 | ₩13,526 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩13,453 | ₩13,506 | ₩13,439 | ₩13,506 | +0.40% | 3.8천 |
|---|
| 2026.05.15 | ₩13,453 | ₩13,546 | ₩13,453 | ₩13,486 | +0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩13,619 | ₩13,766 | ₩13,613 | ₩13,733 | +0.83% | 6.4천 |
|---|
| 2026.05.13 | ₩14,066 | ₩14,146 | ₩13,626 | ₩13,626 | -3.13% | 6천 |
|---|
| 2026.05.12 | ₩14,173 | ₩14,173 | ₩13,986 | ₩14,143 | -0.21% | 8.8천 |
|---|
| 2026.05.11 | ₩14,093 | ₩14,159 | ₩13,919 | ₩14,150 | +0.41% | 7.4천 |
|---|
| 2026.05.08 | ₩14,146 | ₩14,199 | ₩14,067 | ₩14,193 | +0.33% | 4.7천 |
|---|
| 2026.05.07 | ₩14,453 | ₩14,653 | ₩14,439 | ₩14,466 | +0.09% | 4.1천 |
|---|
| 2026.05.06 | ₩14,479 | ₩14,546 | ₩14,379 | ₩14,379 | -0.69% | 1.2만 |
|---|
| 2026.05.05 | ₩14,946 | ₩15,066 | ₩14,573 | ₩14,627 | -2.13% | 2.9만 |
|---|
| 2026.05.04 | ₩15,119 | ₩15,146 | ₩15,066 | ₩15,093 | -0.18% | 4.9천 |
|---|
| 2026.05.01 | ₩14,746 | ₩14,966 | ₩14,746 | ₩14,963 | +1.47% | 3.9천 |
|---|
| 2026.04.30 | ₩14,773 | ₩14,786 | ₩14,639 | ₩14,786 | +0.09% | 9.7천 |
|---|
| 2026.04.29 | ₩14,759 | ₩14,759 | ₩14,599 | ₩14,653 | -0.72% | 3.3천 |
|---|
| 2026.04.28 | ₩14,906 | ₩14,906 | ₩14,813 | ₩14,813 | -0.63% | 4.9천 |
|---|
| 2026.04.27 | ₩14,906 | ₩14,999 | ₩14,893 | ₩14,911 | +0.04% | 2.2만 |
|---|
| 2026.04.24 | ₩15,213 | ₩15,213 | ₩14,799 | ₩14,983 | -1.51% | 7.3천 |
|---|
| 2026.04.23 | ₩15,693 | ₩15,693 | ₩15,229 | ₩15,229 | -2.96% | 8.7천 |
|---|
| 2026.04.22 | ₩15,693 | ₩15,798 | ₩15,693 | ₩15,786 | +0.59% | 5.7천 |
|---|
| 2026.04.21 | ₩15,586 | ₩15,653 | ₩15,539 | ₩15,546 | -0.26% | 4.3천 |
|---|
| 2026.04.20 | ₩15,439 | ₩15,506 | ₩15,426 | ₩15,499 | +0.39% | 7.8천 |
|---|
| 2026.04.17 | ₩15,613 | ₩15,653 | ₩15,533 | ₩15,586 | -0.17% | 1.2만 |
|---|
| 2026.04.16 | ₩15,746 | ₩15,746 | ₩15,666 | ₩15,746 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩15,446 | ₩15,738 | ₩15,426 | ₩15,738 | +1.89% | 6.2천 |
|---|
| 2026.04.14 | ₩15,373 | ₩15,399 | ₩15,306 | ₩15,306 | -0.43% | 2.6천 |
|---|
| 2026.04.13 | ₩15,039 | ₩15,211 | ₩15,039 | ₩15,153 | +0.75% | 7.4천 |
|---|
| 2026.04.10 | ₩15,079 | ₩15,079 | ₩14,973 | ₩15,033 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩15,759 | ₩15,759 | ₩15,293 | ₩15,339 | -2.66% | 1.6만 |
|---|
| 2026.04.08 | ₩16,719 | ₩16,725 | ₩15,693 | ₩15,726 | -5.94% | 1.5만 |
|---|
| 2026.04.07 | ₩16,373 | ₩16,559 | ₩16,253 | ₩16,559 | +1.14% | 4.5천 |
|---|
| 2026.04.06 | ₩16,533 | ₩16,586 | ₩16,399 | ₩16,433 | -0.60% | 8.8천 |
|---|
| 2026.04.02 | ₩16,093 | ₩16,426 | ₩16,093 | ₩16,426 | +2.07% | 3.9천 |
|---|
| 2026.04.01 | ₩16,599 | ₩16,626 | ₩16,519 | ₩16,586 | -0.08% | 4.9천 |
|---|
| 2026.03.31 | ₩16,279 | ₩16,587 | ₩16,279 | ₩16,546 | +1.64% | 8.2천 |
|---|
| 2026.03.30 | ₩16,453 | ₩16,453 | ₩16,186 | ₩16,213 | -1.46% | 7.6천 |
|---|
| 2026.03.27 | ₩16,639 | ₩16,733 | ₩16,466 | ₩16,499 | -0.84% | 7.1천 |
|---|
| 2026.03.26 | ₩17,533 | ₩17,533 | ₩17,209 | ₩17,209 | -1.85% | 1.4만 |
|---|
| 2026.03.25 | ₩17,733 | ₩17,759 | ₩17,626 | ₩17,699 | -0.19% | 2.6천 |
|---|
| 2026.03.24 | ₩17,693 | ₩17,693 | ₩17,399 | ₩17,546 | -0.83% | 4.4천 |
|---|
| 2026.03.23 | ₩17,679 | ₩17,719 | ₩17,533 | ₩17,719 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩17,439 | ₩17,439 | ₩17,119 | ₩17,245 | -1.12% | 1만 |
|---|
| 2026.03.19 | ₩17,433 | ₩17,713 | ₩17,433 | ₩17,713 | +1.61% | 1.9천 |
|---|
| 2026.03.18 | ₩17,613 | ₩17,639 | ₩17,533 | ₩17,546 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩17,426 | ₩17,586 | ₩17,426 | ₩17,553 | +0.73% | 9.2천 |
|---|
| 2026.03.16 | ₩17,306 | ₩17,399 | ₩17,279 | ₩17,382 | +0.44% | 5.5천 |
|---|
| 2026.03.13 | ₩17,626 | ₩17,733 | ₩17,266 | ₩17,293 | -1.89% | 2.7만 |
|---|
| 2026.03.12 | ₩17,986 | ₩18,146 | ₩17,919 | ₩17,966 | -0.11% | 2.7만 |
|---|
| 2026.03.11 | ₩17,959 | ₩17,959 | ₩17,699 | ₩17,846 | -0.63% | 3.9천 |
|---|
| 2026.03.10 | ₩18,039 | ₩18,079 | ₩17,773 | ₩17,805 | -1.30% | 5.5천 |
|---|
| 2026.03.09 | ₩18,093 | ₩18,159 | ₩17,959 | ₩18,154 | +0.34% | 1만 |
|---|
| 2026.03.06 | ₩18,066 | ₩18,190 | ₩18,033 | ₩18,158 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩18,373 | ₩18,439 | ₩18,279 | ₩18,359 | -0.07% | 1.2만 |
|---|
| 2026.03.04 | ₩18,359 | ₩18,453 | ₩18,333 | ₩18,393 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩18,239 | ₩18,286 | ₩17,999 | ₩18,285 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩18,226 | ₩18,262 | ₩18,150 | ₩18,245 | +0.10% | 6.3천 |
|---|
| 2026.02.27 | ₩17,839 | ₩17,959 | ₩17,654 | ₩17,959 | +0.67% | 4.1천 |
|---|
| 2026.02.26 | ₩17,933 | ₩18,026 | ₩17,755 | ₩18,014 | +0.45% | 3.5천 |
|---|
| 2026.02.25 | ₩17,466 | ₩17,946 | ₩17,466 | ₩17,811 | +1.98% | 8천 |
|---|
| 2026.02.24 | ₩17,173 | ₩17,333 | ₩17,066 | ₩17,139 | -0.19% | 8.2천 |
|---|
| 2026.02.23 | ₩17,479 | ₩17,479 | ₩17,146 | ₩17,350 | -0.74% | 8천 |
|---|
| 2026.02.20 | ₩17,666 | ₩17,879 | ₩17,586 | ₩17,873 | +1.17% | 5.6천 |
|---|
| 2026.02.19 | ₩17,893 | ₩18,266 | ₩17,746 | ₩18,117 | +1.25% | 8.3천 |
|---|
| 2026.02.18 | ₩18,173 | ₩18,199 | ₩18,073 | ₩18,074 | -0.54% | 9.9천 |
|---|
| 2026.02.17 | ₩17,226 | ₩17,813 | ₩17,226 | ₩17,710 | +2.81% | 6.1천 |
|---|
| 2026.02.13 | ₩17,239 | ₩17,833 | ₩17,226 | ₩17,586 | +2.01% | 1.2만 |
|---|
| 2026.02.12 | ₩18,613 | ₩18,613 | ₩17,733 | ₩17,781 | -4.47% | 6.9천 |
|---|
| 2026.02.11 | ₩18,853 | ₩18,853 | ₩18,359 | ₩18,691 | -0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩19,279 | ₩19,359 | ₩18,942 | ₩19,059 | -1.14% | 8.7천 |
|---|
| 2026.02.09 | ₩18,719 | ₩19,306 | ₩18,706 | ₩19,205 | +2.59% | 8.9천 |
|---|
| 2026.02.06 | ₩18,746 | ₩18,746 | ₩18,586 | ₩18,713 | -0.18% | 9.6천 |
|---|
| 2026.02.05 | ₩19,266 | ₩19,266 | ₩18,839 | ₩18,946 | -1.66% | 1만 |
|---|
| 2026.02.04 | ₩20,906 | ₩20,906 | ₩19,293 | ₩19,507 | -6.69% | 1.7만 |
|---|
| 2026.02.03 | ₩21,066 | ₩21,066 | ₩20,863 | ₩21,039 | -0.13% | 2만 |
|---|
| 2026.02.02 | ₩20,466 | ₩20,506 | ₩20,299 | ₩20,323 | -0.70% | 1.2만 |
|---|
| 2026.01.30 | ₩20,333 | ₩20,333 | ₩20,182 | ₩20,235 | -0.48% | 1.9만 |
|---|
| 2026.01.29 | ₩20,839 | ₩20,839 | ₩20,639 | ₩20,746 | -0.45% | 2만 |
|---|
| 2026.01.28 | ₩21,839 | ₩21,839 | ₩21,146 | ₩21,146 | -3.17% | 2.7만 |
|---|
| 2026.01.27 | ₩22,132 | ₩22,246 | ₩21,959 | ₩21,986 | -0.66% | 2만 |
|---|
| 2026.01.26 | ₩22,159 | ₩22,332 | ₩21,999 | ₩21,999 | -0.72% | 1.7만 |
|---|
| 2026.01.23 | ₩21,879 | ₩22,348 | ₩21,839 | ₩22,348 | +2.15% | 1만 |
|---|
| 2026.01.22 | ₩22,519 | ₩22,519 | ₩22,192 | ₩22,210 | -1.37% | 1.1만 |
|---|
| 2026.01.21 | ₩22,492 | ₩22,639 | ₩22,052 | ₩22,212 | -1.24% | 1.5만 |
|---|
| 2026.01.20 | ₩22,572 | ₩22,906 | ₩22,292 | ₩22,614 | +0.18% | 4.7만 |
|---|
| 2026.01.16 | ₩24,346 | ₩24,463 | ₩22,839 | ₩23,092 | -5.15% | 3.7만 |
|---|
| 2026.01.15 | ₩24,572 | ₩24,852 | ₩24,332 | ₩24,434 | -0.56% | 4.7만 |
|---|
| 2026.01.14 | ₩24,439 | ₩24,626 | ₩23,892 | ₩24,482 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩24,363 | ₩24,614 | ₩24,306 | ₩24,464 | +0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩24,479 | ₩24,692 | ₩24,292 | ₩24,479 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩24,266 | ₩24,439 | ₩24,164 | ₩24,252 | -0.05% | 2.1만 |
|---|
| 2026.01.08 | ₩24,932 | ₩24,932 | ₩24,599 | ₩24,666 | -1.07% | 1.8만 |
|---|
| 2026.01.07 | ₩24,772 | ₩24,946 | ₩24,679 | ₩24,819 | +0.19% | 8.9천 |
|---|
| 2026.01.06 | ₩24,466 | ₩24,772 | ₩24,466 | ₩24,699 | +0.95% | 3.2만 |
|---|
| 2026.01.05 | ₩24,226 | ₩24,352 | ₩24,172 | ₩24,291 | +0.27% | 9.9천 |
|---|
| 2026.01.02 | ₩24,666 | ₩24,666 | ₩23,759 | ₩23,799 | -3.51% | 2.7만 |
|---|
| 2025.12.31 | ₩25,279 | ₩25,279 | ₩24,852 | ₩24,852 | -1.69% | 1.7만 |
|---|
| 2025.12.30 | ₩25,012 | ₩25,879 | ₩25,012 | ₩25,362 | +1.40% | 2만 |
|---|
| 2025.12.29 | ₩25,679 | ₩25,979 | ₩25,279 | ₩25,306 | -1.45% | 1.1만 |
|---|
| 2025.12.26 | ₩27,546 | ₩27,546 | ₩26,416 | ₩26,416 | -4.10% | 2.4만 |
|---|
| 2025.12.24 | ₩27,692 | ₩27,852 | ₩27,666 | ₩27,792 | +0.36% | 2.4만 |
|---|
| 2025.12.23 | ₩27,559 | ₩27,679 | ₩27,386 | ₩27,679 | +0.44% | 9.8천 |
|---|
| 2025.12.22 | ₩27,546 | ₩27,886 | ₩27,492 | ₩27,604 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩27,294 | ₩27,532 | ₩27,294 | ₩27,486 | +0.70% | 3.4만 |
|---|
| 2025.12.18 | ₩27,199 | ₩27,852 | ₩27,099 | ₩27,663 | +1.71% | 4만 |
|---|
| 2025.12.17 | ₩27,852 | ₩27,852 | ₩26,459 | ₩26,459 | -5.00% | 1.1만 |
|---|
| 2025.12.16 | ₩27,172 | ₩27,771 | ₩27,170 | ₩27,771 | +2.20% | 8.8천 |
|---|
| 2025.12.15 | ₩27,332 | ₩27,652 | ₩27,328 | ₩27,343 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩27,239 | ₩27,559 | ₩26,172 | ₩27,299 | +0.22% | 1.1만 |
|---|
| 2025.12.11 | ₩27,546 | ₩27,906 | ₩27,266 | ₩27,800 | +0.92% | 2.1만 |
|---|
| 2025.12.10 | ₩27,439 | ₩27,732 | ₩27,359 | ₩27,699 | +0.95% | 1.9만 |
|---|
| 2025.12.09 | ₩26,992 | ₩27,159 | ₩26,992 | ₩27,112 | +0.44% | 9.8천 |
|---|
| 2025.12.08 | ₩27,146 | ₩27,163 | ₩26,772 | ₩27,020 | -0.46% | 7.3천 |
|---|
| 2025.12.05 | ₩27,039 | ₩27,079 | ₩26,972 | ₩27,039 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩27,466 | ₩27,612 | ₩27,386 | ₩27,540 | +0.27% | 2.9만 |
|---|
| 2025.12.03 | ₩26,959 | ₩27,359 | ₩26,906 | ₩27,359 | +1.48% | 2만 |
|---|
| 2025.12.02 | ₩26,786 | ₩27,172 | ₩26,786 | ₩26,939 | +0.57% | 1.6만 |
|---|
| 2025.12.01 | ₩26,386 | ₩26,666 | ₩26,292 | ₩26,578 | +0.73% | 2.1만 |
|---|
| 2025.11.28 | ₩26,599 | ₩26,732 | ₩26,599 | ₩26,692 | +0.35% | 1.8만 |
|---|
| 2025.11.26 | ₩27,079 | ₩27,186 | ₩27,026 | ₩27,139 | +0.22% | 1.2만 |
|---|
| 2025.11.25 | ₩26,706 | ₩27,039 | ₩26,599 | ₩26,986 | +1.05% | 1.5만 |
|---|
| 2025.11.24 | ₩26,426 | ₩26,932 | ₩26,426 | ₩26,832 | +1.54% | 1만 |
|---|
| 2025.11.21 | ₩26,532 | ₩26,532 | ₩26,266 | ₩26,326 | -0.78% | 1.4만 |
|---|
| 2025.11.20 | ₩28,506 | ₩28,986 | ₩26,932 | ₩26,932 | -5.52% | 3.7만 |
|---|
| 2025.11.19 | ₩28,039 | ₩28,266 | ₩27,479 | ₩27,791 | -0.88% | 1.3만 |
|---|
| 2025.11.18 | ₩28,239 | ₩28,452 | ₩27,932 | ₩28,091 | -0.52% | 1.9만 |
|---|
| 2025.11.17 | ₩28,426 | ₩28,722 | ₩28,026 | ₩28,426 | 0.00% | 1.9만 |
|---|
| 2025.11.14 | ₩27,639 | ₩29,532 | ₩27,570 | ₩28,706 | +3.86% | 1.7만 |
|---|
| 2025.11.13 | ₩30,519 | ₩30,519 | ₩29,032 | ₩29,142 | -4.51% | 3.1만 |
|---|
| 2025.11.12 | ₩30,925 | ₩30,925 | ₩30,359 | ₩30,832 | -0.30% | 2.6만 |
|---|
| 2025.11.11 | ₩30,892 | ₩31,105 | ₩30,812 | ₩31,012 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩31,039 | ₩31,039 | ₩30,799 | ₩30,925 | -0.37% | 1.3만 |
|---|
| 2025.11.07 | ₩30,199 | ₩30,305 | ₩30,044 | ₩30,117 | -0.27% | 2.6만 |
|---|
| 2025.11.06 | ₩31,227 | ₩31,652 | ₩30,692 | ₩30,723 | -1.61% | 2.4만 |
|---|
| 2025.11.05 | ₩31,732 | ₩31,732 | ₩30,987 | ₩31,411 | -1.01% | 3.9만 |
|---|
| 2025.11.04 | ₩32,105 | ₩32,451 | ₩31,505 | ₩31,771 | -1.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,105 | ₩33,465 | ₩33,012 | ₩33,376 | +0.82% | 2.8만 |
|---|
| 2025.10.31 | ₩32,665 | ₩32,905 | ₩32,652 | ₩32,725 | +0.18% | 4.2만 |
|---|
| 2025.10.30 | ₩33,205 | ₩33,385 | ₩33,052 | ₩33,232 | +0.08% | 4.6만 |
|---|
| 2025.10.29 | ₩32,772 | ₩33,239 | ₩32,772 | ₩33,124 | +1.07% | 1.5만 |
|---|
| 2025.10.28 | ₩32,565 | ₩32,772 | ₩32,425 | ₩32,713 | +0.45% | 1.6만 |
|---|
| 2025.10.27 | ₩32,372 | ₩32,816 | ₩32,372 | ₩32,472 | +0.31% | 9.9천 |
|---|
| 2025.10.24 | ₩32,252 | ₩32,492 | ₩32,119 | ₩32,352 | +0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩31,508 | ₩32,439 | ₩31,465 | ₩32,349 | +2.67% | 2.9만 |
|---|
| 2025.10.22 | ₩32,252 | ₩32,252 | ₩30,905 | ₩31,569 | -2.12% | 3.2만 |
|---|
| 2025.10.21 | ₩31,999 | ₩32,239 | ₩31,872 | ₩32,105 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩31,732 | ₩32,132 | ₩31,655 | ₩32,012 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩31,665 | ₩32,025 | ₩31,265 | ₩31,892 | +0.72% | 2.4만 |
|---|
| 2025.10.16 | ₩32,439 | ₩32,572 | ₩32,105 | ₩32,165 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩32,385 | ₩32,479 | ₩31,865 | ₩32,109 | -0.85% | 2.4만 |
|---|
| 2025.10.14 | ₩31,799 | ₩32,199 | ₩31,225 | ₩32,105 | +0.96% | 1.8만 |
|---|
| 2025.10.13 | ₩31,999 | ₩31,999 | ₩31,459 | ₩31,773 | -0.70% | 1.7만 |
|---|
| 2025.10.10 | ₩31,985 | ₩31,985 | ₩31,440 | ₩31,440 | -1.70% | 1.9만 |
|---|