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 | ₩10,848 | ₩10,915 | ₩10,848 | ₩10,915 | +0.62% | 3.4천 |
| 2026.10.08 | ₩10,988 | ₩10,988 | ₩10,929 | ₩10,973 | -0.13% | 6.1천 |
| 2026.10.07 | ₩10,921 | ₩10,928 | ₩10,915 | ₩10,921 | 0.00% | 1.1천 |
| 2026.10.06 | ₩10,901 | ₩10,915 | ₩10,901 | ₩10,908 | +0.06% | 5.5천 |
| 2026.10.05 | ₩10,888 | ₩10,888 | ₩10,782 | ₩10,861 | -0.25% | 3.6천 |
| 2026.10.02 | ₩10,808 | ₩10,848 | ₩10,808 | ₩10,835 | +0.25% | 1.6천 |
| 2026.10.01 | ₩10,888 | ₩10,933 | ₩10,888 | ₩10,933 | +0.42% | 900 |
| 2026.09.30 | ₩10,868 | ₩10,885 | ₩10,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,845 |
| -0.21% |
| 1.8천 |
| 2026.09.29 | ₩10,688 | ₩10,728 | ₩10,674 | ₩10,728 | +0.37% | 2.1천 |
|---|
| 2026.09.28 | ₩10,714 | ₩10,754 | ₩10,688 | ₩10,725 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩10,754 | ₩10,794 | ₩10,754 | ₩10,794 | +0.37% | 4.5천 |
|---|
| 2026.09.24 | ₩10,861 | ₩10,888 | ₩10,837 | ₩10,888 | +0.25% | 3.3천 |
|---|
| 2026.09.23 | ₩10,881 | ₩10,901 | ₩10,861 | ₩10,881 | 0.00% | 2.5천 |
|---|
| 2026.09.22 | ₩10,875 | ₩10,875 | ₩10,848 | ₩10,868 | -0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩10,808 | ₩10,855 | ₩10,808 | ₩10,855 | +0.43% | 3.9천 |
|---|
| 2026.09.18 | ₩10,794 | ₩10,794 | ₩10,718 | ₩10,788 | -0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩10,861 | ₩10,875 | ₩10,861 | ₩10,875 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩10,821 | ₩10,855 | ₩10,821 | ₩10,855 | +0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩10,768 | ₩10,821 | ₩10,768 | ₩10,821 | +0.50% | 6.2천 |
|---|
| 2026.09.14 | ₩10,701 | ₩10,801 | ₩10,688 | ₩10,801 | +0.94% | 5천 |
|---|
| 2026.09.11 | ₩10,701 | ₩10,741 | ₩10,688 | ₩10,706 | +0.05% | 1.3천 |
|---|
| 2026.09.10 | ₩10,815 | ₩10,815 | ₩10,774 | ₩10,774 | -0.37% | 1.8천 |
|---|
| 2026.09.09 | ₩10,861 | ₩10,901 | ₩10,861 | ₩10,875 | +0.12% | 1.6천 |
|---|
| 2026.09.08 | ₩10,861 | ₩10,881 | ₩10,841 | ₩10,841 | -0.18% | 2.9천 |
|---|
| 2026.09.04 | ₩10,928 | ₩10,928 | ₩10,861 | ₩10,875 | -0.49% | 3.4천 |
|---|
| 2026.09.03 | ₩11,008 | ₩11,141 | ₩11,008 | ₩11,115 | +0.97% | 4.1천 |
|---|
| 2026.09.02 | ₩11,302 | ₩11,302 | ₩10,928 | ₩10,928 | -3.31% | 6.6천 |
|---|
| 2026.09.01 | ₩11,488 | ₩11,488 | ₩11,435 | ₩11,448 | -0.35% | 4천 |
|---|
| 2026.08.31 | ₩11,455 | ₩11,472 | ₩11,448 | ₩11,448 | -0.06% | 2천 |
|---|
| 2026.08.28 | ₩11,422 | ₩11,462 | ₩11,422 | ₩11,442 | +0.18% | 4.5천 |
|---|
| 2026.08.27 | ₩11,475 | ₩11,555 | ₩11,475 | ₩11,535 | +0.52% | 4.4천 |
|---|
| 2026.08.26 | ₩11,261 | ₩11,408 | ₩11,261 | ₩11,402 | +1.24% | 5천 |
|---|
| 2026.08.25 | ₩11,408 | ₩11,408 | ₩11,288 | ₩11,322 | -0.76% | 3.4천 |
|---|
| 2026.08.24 | ₩11,355 | ₩11,382 | ₩11,248 | ₩11,375 | +0.18% | 4.4천 |
|---|
| 2026.08.21 | ₩11,328 | ₩11,402 | ₩11,275 | ₩11,402 | +0.65% | 1.5만 |
|---|
| 2026.08.20 | ₩11,422 | ₩11,462 | ₩11,408 | ₩11,428 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩11,395 | ₩11,448 | ₩11,383 | ₩11,435 | +0.35% | 6.6천 |
|---|
| 2026.08.18 | ₩11,355 | ₩11,395 | ₩11,355 | ₩11,368 | +0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩11,382 | ₩11,395 | ₩11,362 | ₩11,362 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩11,342 | ₩11,408 | ₩11,342 | ₩11,395 | +0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩11,462 | ₩11,515 | ₩11,442 | ₩11,495 | +0.29% | 2.9만 |
|---|
| 2026.08.12 | ₩11,420 | ₩11,420 | ₩11,360 | ₩11,388 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩11,435 | ₩11,435 | ₩11,395 | ₩11,415 | -0.18% | 1.7천 |
|---|
| 2026.08.10 | ₩11,382 | ₩11,435 | ₩11,382 | ₩11,396 | +0.13% | 1.2만 |
|---|
| 2026.08.07 | ₩11,355 | ₩11,407 | ₩11,315 | ₩11,368 | +0.12% | 1.7만 |
|---|
| 2026.08.06 | ₩11,356 | ₩11,362 | ₩11,355 | ₩11,362 | +0.05% | 1.3천 |
|---|
| 2026.08.05 | ₩11,422 | ₩11,462 | ₩11,382 | ₩11,402 | -0.18% | 8.5천 |
|---|
| 2026.08.04 | ₩11,408 | ₩11,422 | ₩11,302 | ₩11,395 | -0.12% | 1.4만 |
|---|
| 2026.08.03 | ₩11,248 | ₩11,275 | ₩11,221 | ₩11,275 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩11,115 | ₩11,208 | ₩11,115 | ₩11,201 | +0.78% | 2천 |
|---|
| 2026.07.30 | ₩11,261 | ₩11,275 | ₩11,235 | ₩11,255 | -0.06% | 3.8천 |
|---|
| 2026.07.29 | ₩11,209 | ₩11,302 | ₩11,209 | ₩11,248 | +0.35% | 4.3천 |
|---|
| 2026.07.28 | ₩11,248 | ₩11,248 | ₩10,968 | ₩11,148 | -0.89% | 2.1만 |
|---|
| 2026.07.27 | ₩11,195 | ₩11,268 | ₩11,195 | ₩11,268 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩11,141 | ₩11,155 | ₩11,129 | ₩11,129 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩11,328 | ₩11,342 | ₩11,221 | ₩11,268 | -0.53% | 1.4만 |
|---|
| 2026.07.22 | ₩11,528 | ₩11,528 | ₩11,328 | ₩11,356 | -1.49% | 8.8천 |
|---|
| 2026.07.21 | ₩11,782 | ₩11,782 | ₩11,762 | ₩11,762 | -0.17% | 600 |
|---|
| 2026.07.20 | ₩11,715 | ₩11,809 | ₩11,715 | ₩11,789 | +0.63% | 4.3천 |
|---|
| 2026.07.17 | ₩11,728 | ₩11,728 | ₩11,675 | ₩11,708 | -0.17% | 1.2만 |
|---|
| 2026.07.16 | ₩11,842 | ₩11,861 | ₩11,835 | ₩11,855 | +0.11% | 2.9천 |
|---|
| 2026.07.15 | ₩11,822 | ₩11,875 | ₩11,769 | ₩11,863 | +0.35% | 9천 |
|---|
| 2026.07.14 | ₩11,728 | ₩11,835 | ₩11,728 | ₩11,829 | +0.85% | 4천 |
|---|
| 2026.07.13 | ₩11,602 | ₩11,715 | ₩11,602 | ₩11,702 | +0.86% | 7.4천 |
|---|
| 2026.07.10 | ₩11,582 | ₩11,635 | ₩11,515 | ₩11,582 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩11,715 | ₩11,755 | ₩11,662 | ₩11,749 | +0.28% | 4.3천 |
|---|
| 2026.07.08 | ₩11,795 | ₩11,822 | ₩11,782 | ₩11,822 | +0.23% | 2.5천 |
|---|
| 2026.07.07 | ₩11,795 | ₩11,862 | ₩11,795 | ₩11,835 | +0.34% | 1.4만 |
|---|
| 2026.07.06 | ₩11,595 | ₩11,809 | ₩11,595 | ₩11,795 | +1.73% | 3.6천 |
|---|
| 2026.07.02 | ₩11,742 | ₩11,795 | ₩11,702 | ₩11,742 | 0.00% | 9.5천 |
|---|
| 2026.07.01 | ₩11,809 | ₩11,835 | ₩11,795 | ₩11,822 | +0.11% | 6.8천 |
|---|
| 2026.06.30 | ₩11,769 | ₩11,795 | ₩11,742 | ₩11,742 | -0.23% | 4.9천 |
|---|
| 2026.06.29 | ₩11,775 | ₩11,782 | ₩11,749 | ₩11,755 | -0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩11,542 | ₩11,702 | ₩11,542 | ₩11,682 | +1.21% | 8.4천 |
|---|
| 2026.06.25 | ₩11,782 | ₩11,782 | ₩11,648 | ₩11,668 | -0.96% | 2.8만 |
|---|
| 2026.06.24 | ₩11,862 | ₩11,862 | ₩11,835 | ₩11,842 | -0.17% | 5.1천 |
|---|
| 2026.06.23 | ₩11,942 | ₩11,942 | ₩11,862 | ₩11,862 | -0.67% | 4.6천 |
|---|
| 2026.06.22 | ₩12,182 | ₩12,249 | ₩11,929 | ₩11,929 | -2.08% | 4.9천 |
|---|
| 2026.06.18 | ₩12,342 | ₩12,342 | ₩12,155 | ₩12,296 | -0.38% | 4.5천 |
|---|
| 2026.06.17 | ₩12,462 | ₩12,462 | ₩12,436 | ₩12,456 | -0.05% | 9.2천 |
|---|
| 2026.06.16 | ₩12,396 | ₩12,469 | ₩12,369 | ₩12,469 | +0.59% | 4.2천 |
|---|
| 2026.06.15 | ₩12,382 | ₩12,445 | ₩12,382 | ₩12,436 | +0.43% | 2.4천 |
|---|
| 2026.06.12 | ₩12,362 | ₩12,436 | ₩12,289 | ₩12,289 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩12,542 | ₩12,626 | ₩12,516 | ₩12,626 | +0.67% | 6.9천 |
|---|
| 2026.06.10 | ₩12,622 | ₩12,689 | ₩12,582 | ₩12,622 | 0.00% | 6.3천 |
|---|
| 2026.06.09 | ₩12,853 | ₩12,853 | ₩12,676 | ₩12,703 | -1.17% | 2.1천 |
|---|
| 2026.06.08 | ₩12,823 | ₩12,889 | ₩12,823 | ₩12,889 | +0.52% | 8.9천 |
|---|
| 2026.06.05 | ₩12,916 | ₩12,916 | ₩12,823 | ₩12,867 | -0.38% | 2.3천 |
|---|
| 2026.06.04 | ₩13,196 | ₩13,203 | ₩13,116 | ₩13,143 | -0.40% | 8.7천 |
|---|
| 2026.06.03 | ₩13,196 | ₩13,211 | ₩13,156 | ₩13,163 | -0.25% | 4.8천 |
|---|
| 2026.06.02 | ₩13,330 | ₩13,343 | ₩13,276 | ₩13,323 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩13,410 | ₩13,423 | ₩13,351 | ₩13,410 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩13,370 | ₩13,516 | ₩13,370 | ₩13,516 | +1.10% | 8.6천 |
|---|
| 2026.05.28 | ₩13,410 | ₩13,510 | ₩13,410 | ₩13,510 | +0.75% | 5.3천 |
|---|
| 2026.05.27 | ₩13,316 | ₩13,456 | ₩13,276 | ₩13,298 | -0.14% | 3.6천 |
|---|
| 2026.05.26 | ₩13,463 | ₩13,490 | ₩13,343 | ₩13,456 | -0.05% | 1.1만 |
|---|
| 2026.05.22 | ₩13,516 | ₩13,516 | ₩13,356 | ₩13,443 | -0.54% | 7.6천 |
|---|
| 2026.05.21 | ₩13,570 | ₩13,597 | ₩13,530 | ₩13,577 | +0.05% | 1.5만 |
|---|
| 2026.05.20 | ₩13,530 | ₩13,583 | ₩13,516 | ₩13,570 | +0.30% | 3.3천 |
|---|
| 2026.05.19 | ₩13,530 | ₩13,543 | ₩13,503 | ₩13,536 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩13,463 | ₩13,516 | ₩13,450 | ₩13,516 | +0.40% | 3.8천 |
|---|
| 2026.05.15 | ₩13,463 | ₩13,556 | ₩13,463 | ₩13,496 | +0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩13,630 | ₩13,777 | ₩13,623 | ₩13,743 | +0.83% | 6.4천 |
|---|
| 2026.05.13 | ₩14,077 | ₩14,157 | ₩13,637 | ₩13,637 | -3.13% | 6천 |
|---|
| 2026.05.12 | ₩14,184 | ₩14,184 | ₩13,997 | ₩14,154 | -0.21% | 8.8천 |
|---|
| 2026.05.11 | ₩14,104 | ₩14,170 | ₩13,930 | ₩14,161 | +0.41% | 7.4천 |
|---|
| 2026.05.08 | ₩14,157 | ₩14,210 | ₩14,078 | ₩14,204 | +0.33% | 4.7천 |
|---|
| 2026.05.07 | ₩14,464 | ₩14,664 | ₩14,450 | ₩14,477 | +0.09% | 4.1천 |
|---|
| 2026.05.06 | ₩14,490 | ₩14,557 | ₩14,390 | ₩14,390 | -0.69% | 1.2만 |
|---|
| 2026.05.05 | ₩14,958 | ₩15,078 | ₩14,584 | ₩14,639 | -2.13% | 2.9만 |
|---|
| 2026.05.04 | ₩15,131 | ₩15,158 | ₩15,078 | ₩15,104 | -0.18% | 4.9천 |
|---|
| 2026.05.01 | ₩14,757 | ₩14,978 | ₩14,757 | ₩14,975 | +1.47% | 3.9천 |
|---|
| 2026.04.30 | ₩14,784 | ₩14,797 | ₩14,651 | ₩14,797 | +0.09% | 9.7천 |
|---|
| 2026.04.29 | ₩14,771 | ₩14,771 | ₩14,611 | ₩14,664 | -0.72% | 3.3천 |
|---|
| 2026.04.28 | ₩14,917 | ₩14,917 | ₩14,824 | ₩14,824 | -0.63% | 4.9천 |
|---|
| 2026.04.27 | ₩14,917 | ₩15,011 | ₩14,904 | ₩14,923 | +0.04% | 2.2만 |
|---|
| 2026.04.24 | ₩15,224 | ₩15,224 | ₩14,811 | ₩14,995 | -1.51% | 7.3천 |
|---|
| 2026.04.23 | ₩15,705 | ₩15,705 | ₩15,240 | ₩15,240 | -2.96% | 8.7천 |
|---|
| 2026.04.22 | ₩15,705 | ₩15,810 | ₩15,705 | ₩15,798 | +0.59% | 5.7천 |
|---|
| 2026.04.21 | ₩15,598 | ₩15,665 | ₩15,551 | ₩15,558 | -0.26% | 4.3천 |
|---|
| 2026.04.20 | ₩15,451 | ₩15,518 | ₩15,438 | ₩15,511 | +0.39% | 7.8천 |
|---|
| 2026.04.17 | ₩15,625 | ₩15,665 | ₩15,545 | ₩15,598 | -0.17% | 1.2만 |
|---|
| 2026.04.16 | ₩15,758 | ₩15,758 | ₩15,678 | ₩15,758 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩15,458 | ₩15,750 | ₩15,438 | ₩15,750 | +1.89% | 6.2천 |
|---|
| 2026.04.14 | ₩15,384 | ₩15,411 | ₩15,318 | ₩15,318 | -0.43% | 2.6천 |
|---|
| 2026.04.13 | ₩15,051 | ₩15,223 | ₩15,051 | ₩15,164 | +0.75% | 7.4천 |
|---|
| 2026.04.10 | ₩15,091 | ₩15,091 | ₩14,984 | ₩15,044 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩15,771 | ₩15,771 | ₩15,304 | ₩15,351 | -2.66% | 1.6만 |
|---|
| 2026.04.08 | ₩16,732 | ₩16,737 | ₩15,705 | ₩15,738 | -5.94% | 1.5만 |
|---|
| 2026.04.07 | ₩16,385 | ₩16,572 | ₩16,265 | ₩16,572 | +1.14% | 4.5천 |
|---|
| 2026.04.06 | ₩16,545 | ₩16,599 | ₩16,412 | ₩16,445 | -0.60% | 8.8천 |
|---|
| 2026.04.02 | ₩16,105 | ₩16,439 | ₩16,105 | ₩16,439 | +2.07% | 3.9천 |
|---|
| 2026.04.01 | ₩16,612 | ₩16,639 | ₩16,532 | ₩16,599 | -0.08% | 4.9천 |
|---|
| 2026.03.31 | ₩16,292 | ₩16,600 | ₩16,292 | ₩16,559 | +1.64% | 8.2천 |
|---|
| 2026.03.30 | ₩16,465 | ₩16,465 | ₩16,198 | ₩16,225 | -1.46% | 7.6천 |
|---|
| 2026.03.27 | ₩16,652 | ₩16,745 | ₩16,479 | ₩16,512 | -0.84% | 7.1천 |
|---|
| 2026.03.26 | ₩17,546 | ₩17,546 | ₩17,222 | ₩17,222 | -1.85% | 1.4만 |
|---|
| 2026.03.25 | ₩17,746 | ₩17,773 | ₩17,639 | ₩17,713 | -0.19% | 2.6천 |
|---|
| 2026.03.24 | ₩17,706 | ₩17,706 | ₩17,413 | ₩17,559 | -0.83% | 4.4천 |
|---|
| 2026.03.23 | ₩17,693 | ₩17,733 | ₩17,546 | ₩17,733 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩17,453 | ₩17,453 | ₩17,132 | ₩17,258 | -1.12% | 1만 |
|---|
| 2026.03.19 | ₩17,446 | ₩17,726 | ₩17,446 | ₩17,726 | +1.61% | 1.9천 |
|---|
| 2026.03.18 | ₩17,626 | ₩17,653 | ₩17,546 | ₩17,559 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩17,439 | ₩17,599 | ₩17,439 | ₩17,566 | +0.73% | 9.2천 |
|---|
| 2026.03.16 | ₩17,319 | ₩17,413 | ₩17,293 | ₩17,395 | +0.44% | 5.5천 |
|---|
| 2026.03.13 | ₩17,639 | ₩17,746 | ₩17,279 | ₩17,306 | -1.89% | 2.7만 |
|---|
| 2026.03.12 | ₩18,000 | ₩18,160 | ₩17,933 | ₩17,980 | -0.11% | 2.7만 |
|---|
| 2026.03.11 | ₩17,973 | ₩17,973 | ₩17,713 | ₩17,860 | -0.63% | 3.9천 |
|---|
| 2026.03.10 | ₩18,053 | ₩18,093 | ₩17,786 | ₩17,818 | -1.30% | 5.5천 |
|---|
| 2026.03.09 | ₩18,106 | ₩18,173 | ₩17,973 | ₩18,168 | +0.34% | 1만 |
|---|
| 2026.03.06 | ₩18,080 | ₩18,204 | ₩18,046 | ₩18,172 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩18,387 | ₩18,453 | ₩18,293 | ₩18,373 | -0.07% | 1.2만 |
|---|
| 2026.03.04 | ₩18,373 | ₩18,467 | ₩18,347 | ₩18,407 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩18,253 | ₩18,300 | ₩18,013 | ₩18,299 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩18,240 | ₩18,276 | ₩18,164 | ₩18,259 | +0.10% | 6.3천 |
|---|
| 2026.02.27 | ₩17,853 | ₩17,973 | ₩17,667 | ₩17,973 | +0.67% | 4.1천 |
|---|
| 2026.02.26 | ₩17,946 | ₩18,040 | ₩17,769 | ₩18,028 | +0.45% | 3.5천 |
|---|
| 2026.02.25 | ₩17,479 | ₩17,960 | ₩17,479 | ₩17,825 | +1.98% | 8천 |
|---|
| 2026.02.24 | ₩17,186 | ₩17,346 | ₩17,079 | ₩17,152 | -0.19% | 8.2천 |
|---|
| 2026.02.23 | ₩17,493 | ₩17,493 | ₩17,159 | ₩17,363 | -0.74% | 8천 |
|---|
| 2026.02.20 | ₩17,679 | ₩17,893 | ₩17,599 | ₩17,886 | +1.17% | 5.6천 |
|---|
| 2026.02.19 | ₩17,906 | ₩18,280 | ₩17,760 | ₩18,130 | +1.25% | 8.3천 |
|---|
| 2026.02.18 | ₩18,187 | ₩18,213 | ₩18,086 | ₩18,088 | -0.54% | 9.9천 |
|---|
| 2026.02.17 | ₩17,239 | ₩17,826 | ₩17,239 | ₩17,724 | +2.81% | 6.1천 |
|---|
| 2026.02.13 | ₩17,252 | ₩17,846 | ₩17,239 | ₩17,599 | +2.01% | 1.2만 |
|---|
| 2026.02.12 | ₩18,627 | ₩18,627 | ₩17,746 | ₩17,794 | -4.47% | 6.9천 |
|---|
| 2026.02.11 | ₩18,867 | ₩18,867 | ₩18,373 | ₩18,706 | -0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩19,294 | ₩19,374 | ₩18,956 | ₩19,074 | -1.14% | 8.7천 |
|---|
| 2026.02.09 | ₩18,734 | ₩19,321 | ₩18,720 | ₩19,219 | +2.59% | 8.9천 |
|---|
| 2026.02.06 | ₩18,760 | ₩18,760 | ₩18,600 | ₩18,727 | -0.18% | 9.6천 |
|---|
| 2026.02.05 | ₩19,281 | ₩19,281 | ₩18,854 | ₩18,960 | -1.66% | 1만 |
|---|
| 2026.02.04 | ₩20,922 | ₩20,922 | ₩19,307 | ₩19,522 | -6.69% | 1.7만 |
|---|
| 2026.02.03 | ₩21,082 | ₩21,082 | ₩20,879 | ₩21,055 | -0.13% | 2만 |
|---|
| 2026.02.02 | ₩20,482 | ₩20,522 | ₩20,315 | ₩20,339 | -0.70% | 1.2만 |
|---|
| 2026.01.30 | ₩20,348 | ₩20,348 | ₩20,197 | ₩20,251 | -0.48% | 1.9만 |
|---|
| 2026.01.29 | ₩20,855 | ₩20,855 | ₩20,655 | ₩20,762 | -0.45% | 2만 |
|---|
| 2026.01.28 | ₩21,856 | ₩21,856 | ₩21,162 | ₩21,162 | -3.17% | 2.7만 |
|---|
| 2026.01.27 | ₩22,149 | ₩22,263 | ₩21,976 | ₩22,003 | -0.66% | 2만 |
|---|
| 2026.01.26 | ₩22,176 | ₩22,350 | ₩22,016 | ₩22,016 | -0.72% | 1.7만 |
|---|
| 2026.01.23 | ₩21,896 | ₩22,366 | ₩21,856 | ₩22,366 | +2.15% | 1만 |
|---|
| 2026.01.22 | ₩22,536 | ₩22,536 | ₩22,209 | ₩22,227 | -1.37% | 1.1만 |
|---|
| 2026.01.21 | ₩22,510 | ₩22,656 | ₩22,069 | ₩22,229 | -1.24% | 1.5만 |
|---|
| 2026.01.20 | ₩22,590 | ₩22,923 | ₩22,309 | ₩22,631 | +0.18% | 4.7만 |
|---|
| 2026.01.16 | ₩24,364 | ₩24,482 | ₩22,857 | ₩23,110 | -5.15% | 3.7만 |
|---|
| 2026.01.15 | ₩24,591 | ₩24,871 | ₩24,351 | ₩24,452 | -0.56% | 4.7만 |
|---|
| 2026.01.14 | ₩24,458 | ₩24,645 | ₩23,911 | ₩24,500 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩24,382 | ₩24,633 | ₩24,324 | ₩24,483 | +0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩24,498 | ₩24,711 | ₩24,311 | ₩24,498 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩24,284 | ₩24,458 | ₩24,183 | ₩24,271 | -0.05% | 2.1만 |
|---|
| 2026.01.08 | ₩24,951 | ₩24,951 | ₩24,618 | ₩24,685 | -1.07% | 1.8만 |
|---|
| 2026.01.07 | ₩24,791 | ₩24,965 | ₩24,698 | ₩24,838 | +0.19% | 8.9천 |
|---|
| 2026.01.06 | ₩24,484 | ₩24,791 | ₩24,484 | ₩24,718 | +0.95% | 3.2만 |
|---|
| 2026.01.05 | ₩24,244 | ₩24,371 | ₩24,191 | ₩24,310 | +0.27% | 9.9천 |
|---|
| 2026.01.02 | ₩24,685 | ₩24,685 | ₩23,777 | ₩23,817 | -3.51% | 2.7만 |
|---|
| 2025.12.31 | ₩25,298 | ₩25,298 | ₩24,871 | ₩24,871 | -1.69% | 1.7만 |
|---|
| 2025.12.30 | ₩25,031 | ₩25,899 | ₩25,031 | ₩25,381 | +1.40% | 2만 |
|---|
| 2025.12.29 | ₩25,699 | ₩25,999 | ₩25,298 | ₩25,325 | -1.45% | 1.1만 |
|---|
| 2025.12.26 | ₩27,567 | ₩27,567 | ₩26,436 | ₩26,436 | -4.10% | 2.4만 |
|---|
| 2025.12.24 | ₩27,713 | ₩27,874 | ₩27,687 | ₩27,813 | +0.36% | 2.4만 |
|---|
| 2025.12.23 | ₩27,580 | ₩27,700 | ₩27,407 | ₩27,700 | +0.44% | 9.8천 |
|---|
| 2025.12.22 | ₩27,567 | ₩27,907 | ₩27,513 | ₩27,625 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩27,314 | ₩27,553 | ₩27,314 | ₩27,507 | +0.70% | 3.4만 |
|---|
| 2025.12.18 | ₩27,220 | ₩27,874 | ₩27,120 | ₩27,684 | +1.71% | 4만 |
|---|
| 2025.12.17 | ₩27,874 | ₩27,874 | ₩26,479 | ₩26,479 | -5.00% | 1.1만 |
|---|
| 2025.12.16 | ₩27,193 | ₩27,792 | ₩27,190 | ₩27,792 | +2.20% | 8.8천 |
|---|
| 2025.12.15 | ₩27,353 | ₩27,673 | ₩27,349 | ₩27,364 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩27,260 | ₩27,580 | ₩26,192 | ₩27,320 | +0.22% | 1.1만 |
|---|
| 2025.12.11 | ₩27,567 | ₩27,927 | ₩27,286 | ₩27,821 | +0.92% | 2.1만 |
|---|
| 2025.12.10 | ₩27,460 | ₩27,753 | ₩27,380 | ₩27,720 | +0.95% | 1.9만 |
|---|
| 2025.12.09 | ₩27,013 | ₩27,180 | ₩27,013 | ₩27,133 | +0.44% | 9.8천 |
|---|
| 2025.12.08 | ₩27,166 | ₩27,184 | ₩26,793 | ₩27,041 | -0.46% | 7.3천 |
|---|
| 2025.12.05 | ₩27,060 | ₩27,100 | ₩26,993 | ₩27,060 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩27,487 | ₩27,633 | ₩27,407 | ₩27,561 | +0.27% | 2.9만 |
|---|
| 2025.12.03 | ₩26,980 | ₩27,380 | ₩26,926 | ₩27,380 | +1.48% | 2만 |
|---|
| 2025.12.02 | ₩26,806 | ₩27,193 | ₩26,806 | ₩26,960 | +0.57% | 1.6만 |
|---|
| 2025.12.01 | ₩26,406 | ₩26,686 | ₩26,312 | ₩26,598 | +0.73% | 2.1만 |
|---|
| 2025.11.28 | ₩26,619 | ₩26,753 | ₩26,619 | ₩26,713 | +0.35% | 1.8만 |
|---|
| 2025.11.26 | ₩27,100 | ₩27,206 | ₩27,046 | ₩27,160 | +0.22% | 1.2만 |
|---|
| 2025.11.25 | ₩26,726 | ₩27,060 | ₩26,619 | ₩27,006 | +1.05% | 1.5만 |
|---|
| 2025.11.24 | ₩26,446 | ₩26,953 | ₩26,446 | ₩26,853 | +1.54% | 1만 |
|---|
| 2025.11.21 | ₩26,553 | ₩26,553 | ₩26,286 | ₩26,346 | -0.78% | 1.4만 |
|---|
| 2025.11.20 | ₩28,527 | ₩29,008 | ₩26,953 | ₩26,953 | -5.52% | 3.7만 |
|---|
| 2025.11.19 | ₩28,060 | ₩28,287 | ₩27,500 | ₩27,812 | -0.88% | 1.3만 |
|---|
| 2025.11.18 | ₩28,260 | ₩28,474 | ₩27,954 | ₩28,112 | -0.52% | 1.9만 |
|---|
| 2025.11.17 | ₩28,447 | ₩28,743 | ₩28,047 | ₩28,447 | 0.00% | 1.9만 |
|---|
| 2025.11.14 | ₩27,660 | ₩29,555 | ₩27,591 | ₩28,727 | +3.86% | 1.7만 |
|---|
| 2025.11.13 | ₩30,542 | ₩30,542 | ₩29,054 | ₩29,164 | -4.51% | 3.1만 |
|---|
| 2025.11.12 | ₩30,949 | ₩30,949 | ₩30,382 | ₩30,856 | -0.30% | 2.6만 |
|---|
| 2025.11.11 | ₩30,916 | ₩31,129 | ₩30,836 | ₩31,036 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩31,063 | ₩31,063 | ₩30,822 | ₩30,949 | -0.37% | 1.3만 |
|---|
| 2025.11.07 | ₩30,222 | ₩30,329 | ₩30,067 | ₩30,141 | -0.27% | 2.6만 |
|---|
| 2025.11.06 | ₩31,251 | ₩31,676 | ₩30,716 | ₩30,746 | -1.61% | 2.4만 |
|---|
| 2025.11.05 | ₩31,756 | ₩31,756 | ₩31,010 | ₩31,435 | -1.01% | 3.9만 |
|---|
| 2025.11.04 | ₩32,130 | ₩32,476 | ₩31,530 | ₩31,795 | -1.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,131 | ₩33,491 | ₩33,037 | ₩33,402 | +0.82% | 2.8만 |
|---|
| 2025.10.31 | ₩32,690 | ₩32,931 | ₩32,677 | ₩32,750 | +0.18% | 4.2만 |
|---|
| 2025.10.30 | ₩33,231 | ₩33,411 | ₩33,077 | ₩33,257 | +0.08% | 4.6만 |
|---|
| 2025.10.29 | ₩32,797 | ₩33,264 | ₩32,797 | ₩33,149 | +1.07% | 1.5만 |
|---|
| 2025.10.28 | ₩32,590 | ₩32,797 | ₩32,450 | ₩32,738 | +0.45% | 1.6만 |
|---|
| 2025.10.27 | ₩32,397 | ₩32,841 | ₩32,397 | ₩32,497 | +0.31% | 9.9천 |
|---|
| 2025.10.24 | ₩32,277 | ₩32,517 | ₩32,143 | ₩32,377 | +0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩31,532 | ₩32,464 | ₩31,489 | ₩32,374 | +2.67% | 2.9만 |
|---|
| 2025.10.22 | ₩32,277 | ₩32,277 | ₩30,929 | ₩31,594 | -2.12% | 3.2만 |
|---|
| 2025.10.21 | ₩32,023 | ₩32,263 | ₩31,896 | ₩32,130 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩31,756 | ₩32,157 | ₩31,679 | ₩32,037 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩31,690 | ₩32,050 | ₩31,289 | ₩31,916 | +0.72% | 2.4만 |
|---|
| 2025.10.16 | ₩32,464 | ₩32,597 | ₩32,130 | ₩32,190 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩32,410 | ₩32,504 | ₩31,890 | ₩32,134 | -0.85% | 2.4만 |
|---|
| 2025.10.14 | ₩31,823 | ₩32,223 | ₩31,249 | ₩32,130 | +0.96% | 1.8만 |
|---|
| 2025.10.13 | ₩32,023 | ₩32,023 | ₩31,483 | ₩31,798 | -0.70% | 1.7만 |
|---|
| 2025.10.10 | ₩32,010 | ₩32,010 | ₩31,464 | ₩31,464 | -1.70% | 1.9만 |
|---|