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 | ₩10,907 | ₩10,840 | ₩10,907 | +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 | ₩10,907 | ₩10,913 | 0.00% | 1.1천 |
| 2026.10.06 | ₩10,893 | ₩10,907 | ₩10,893 | ₩10,900 | +0.06% | 5.5천 |
| 2026.10.05 | ₩10,880 | ₩10,880 | ₩10,775 | ₩10,853 | -0.25% | 3.6천 |
| 2026.10.02 | ₩10,800 | ₩10,840 | ₩10,800 | ₩10,827 | +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 | ₩10,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,837 |
| -0.21% |
| 1.8천 |
| 2026.09.29 | ₩10,680 | ₩10,720 | ₩10,667 | ₩10,720 | +0.37% | 2.1천 |
|---|
| 2026.09.28 | ₩10,707 | ₩10,747 | ₩10,680 | ₩10,717 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩10,747 | ₩10,787 | ₩10,747 | ₩10,787 | +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 | ₩10,867 | ₩10,867 | ₩10,840 | ₩10,860 | -0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩10,800 | ₩10,847 | ₩10,800 | ₩10,847 | +0.43% | 3.9천 |
|---|
| 2026.09.18 | ₩10,787 | ₩10,787 | ₩10,711 | ₩10,780 | -0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩10,853 | ₩10,867 | ₩10,853 | ₩10,867 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩10,813 | ₩10,847 | ₩10,813 | ₩10,847 | +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 | ₩10,699 | +0.05% | 1.3천 |
|---|
| 2026.09.10 | ₩10,807 | ₩10,807 | ₩10,767 | ₩10,767 | -0.37% | 1.8천 |
|---|
| 2026.09.09 | ₩10,853 | ₩10,893 | ₩10,853 | ₩10,867 | +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 | ₩10,867 | -0.49% | 3.4천 |
|---|
| 2026.09.03 | ₩11,000 | ₩11,133 | ₩11,000 | ₩11,107 | +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 | ₩11,427 | ₩11,440 | -0.35% | 4천 |
|---|
| 2026.08.31 | ₩11,447 | ₩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 | ₩11,467 | ₩11,547 | ₩11,467 | ₩11,527 | +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 | ₩11,347 | ₩11,373 | ₩11,240 | ₩11,367 | +0.18% | 4.4천 |
|---|
| 2026.08.21 | ₩11,320 | ₩11,393 | ₩11,267 | ₩11,393 | +0.65% | 1.5만 |
|---|
| 2026.08.20 | ₩11,413 | ₩11,453 | ₩11,400 | ₩11,420 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩11,387 | ₩11,440 | ₩11,375 | ₩11,427 | +0.35% | 6.6천 |
|---|
| 2026.08.18 | ₩11,347 | ₩11,387 | ₩11,347 | ₩11,360 | +0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩11,373 | ₩11,387 | ₩11,353 | ₩11,353 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩11,333 | ₩11,400 | ₩11,333 | ₩11,387 | +0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩11,453 | ₩11,507 | ₩11,433 | ₩11,487 | +0.29% | 2.9만 |
|---|
| 2026.08.12 | ₩11,412 | ₩11,412 | ₩11,352 | ₩11,380 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩11,427 | ₩11,427 | ₩11,387 | ₩11,407 | -0.18% | 1.7천 |
|---|
| 2026.08.10 | ₩11,373 | ₩11,427 | ₩11,373 | ₩11,388 | +0.13% | 1.2만 |
|---|
| 2026.08.07 | ₩11,347 | ₩11,399 | ₩11,307 | ₩11,360 | +0.12% | 1.7만 |
|---|
| 2026.08.06 | ₩11,348 | ₩11,353 | ₩11,347 | ₩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 | ₩11,387 | -0.12% | 1.4만 |
|---|
| 2026.08.03 | ₩11,240 | ₩11,267 | ₩11,213 | ₩11,267 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩11,107 | ₩11,200 | ₩11,107 | ₩11,193 | +0.78% | 2천 |
|---|
| 2026.07.30 | ₩11,253 | ₩11,267 | ₩11,227 | ₩11,247 | -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 | ₩11,187 | ₩11,260 | ₩11,187 | ₩11,260 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩11,133 | ₩11,147 | ₩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 | ₩11,707 | ₩11,800 | ₩11,707 | ₩11,780 | +0.63% | 4.3천 |
|---|
| 2026.07.17 | ₩11,720 | ₩11,720 | ₩11,667 | ₩11,700 | -0.17% | 1.2만 |
|---|
| 2026.07.16 | ₩11,833 | ₩11,852 | ₩11,827 | ₩11,847 | +0.11% | 2.9천 |
|---|
| 2026.07.15 | ₩11,813 | ₩11,867 | ₩11,760 | ₩11,855 | +0.35% | 9천 |
|---|
| 2026.07.14 | ₩11,720 | ₩11,827 | ₩11,720 | ₩11,820 | +0.85% | 4천 |
|---|
| 2026.07.13 | ₩11,593 | ₩11,707 | ₩11,593 | ₩11,693 | +0.86% | 7.4천 |
|---|
| 2026.07.10 | ₩11,573 | ₩11,627 | ₩11,507 | ₩11,573 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩11,707 | ₩11,747 | ₩11,653 | ₩11,740 | +0.28% | 4.3천 |
|---|
| 2026.07.08 | ₩11,787 | ₩11,813 | ₩11,773 | ₩11,813 | +0.23% | 2.5천 |
|---|
| 2026.07.07 | ₩11,787 | ₩11,853 | ₩11,787 | ₩11,827 | +0.34% | 1.4만 |
|---|
| 2026.07.06 | ₩11,587 | ₩11,800 | ₩11,587 | ₩11,787 | +1.73% | 3.6천 |
|---|
| 2026.07.02 | ₩11,733 | ₩11,787 | ₩11,693 | ₩11,733 | 0.00% | 9.5천 |
|---|
| 2026.07.01 | ₩11,800 | ₩11,827 | ₩11,787 | ₩11,813 | +0.11% | 6.8천 |
|---|
| 2026.06.30 | ₩11,760 | ₩11,787 | ₩11,733 | ₩11,733 | -0.23% | 4.9천 |
|---|
| 2026.06.29 | ₩11,767 | ₩11,773 | ₩11,740 | ₩11,747 | -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 | ₩11,827 | ₩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 | ₩12,147 | ₩12,287 | -0.38% | 4.5천 |
|---|
| 2026.06.17 | ₩12,453 | ₩12,453 | ₩12,427 | ₩12,447 | -0.05% | 9.2천 |
|---|
| 2026.06.16 | ₩12,387 | ₩12,460 | ₩12,360 | ₩12,460 | +0.59% | 4.2천 |
|---|
| 2026.06.15 | ₩12,373 | ₩12,436 | ₩12,373 | ₩12,427 | +0.43% | 2.4천 |
|---|
| 2026.06.12 | ₩12,353 | ₩12,427 | ₩12,280 | ₩12,280 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩12,533 | ₩12,617 | ₩12,507 | ₩12,617 | +0.67% | 6.9천 |
|---|
| 2026.06.10 | ₩12,613 | ₩12,680 | ₩12,573 | ₩12,613 | 0.00% | 6.3천 |
|---|
| 2026.06.09 | ₩12,844 | ₩12,844 | ₩12,667 | ₩12,693 | -1.17% | 2.1천 |
|---|
| 2026.06.08 | ₩12,813 | ₩12,880 | ₩12,813 | ₩12,880 | +0.52% | 8.9천 |
|---|
| 2026.06.05 | ₩12,907 | ₩12,907 | ₩12,813 | ₩12,857 | -0.38% | 2.3천 |
|---|
| 2026.06.04 | ₩13,187 | ₩13,193 | ₩13,107 | ₩13,133 | -0.40% | 8.7천 |
|---|
| 2026.06.03 | ₩13,187 | ₩13,201 | ₩13,147 | ₩13,153 | -0.25% | 4.8천 |
|---|
| 2026.06.02 | ₩13,320 | ₩13,333 | ₩13,267 | ₩13,313 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩13,400 | ₩13,413 | ₩13,341 | ₩13,400 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩13,360 | ₩13,507 | ₩13,360 | ₩13,507 | +1.10% | 8.6천 |
|---|
| 2026.05.28 | ₩13,400 | ₩13,500 | ₩13,400 | ₩13,500 | +0.75% | 5.3천 |
|---|
| 2026.05.27 | ₩13,307 | ₩13,447 | ₩13,267 | ₩13,288 | -0.14% | 3.6천 |
|---|
| 2026.05.26 | ₩13,453 | ₩13,480 | ₩13,333 | ₩13,447 | -0.05% | 1.1만 |
|---|
| 2026.05.22 | ₩13,507 | ₩13,507 | ₩13,347 | ₩13,433 | -0.54% | 7.6천 |
|---|
| 2026.05.21 | ₩13,560 | ₩13,587 | ₩13,520 | ₩13,567 | +0.05% | 1.5만 |
|---|
| 2026.05.20 | ₩13,520 | ₩13,573 | ₩13,507 | ₩13,560 | +0.30% | 3.3천 |
|---|
| 2026.05.19 | ₩13,520 | ₩13,533 | ₩13,493 | ₩13,527 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩13,453 | ₩13,507 | ₩13,440 | ₩13,507 | +0.40% | 3.8천 |
|---|
| 2026.05.15 | ₩13,453 | ₩13,547 | ₩13,453 | ₩13,487 | +0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩13,620 | ₩13,767 | ₩13,613 | ₩13,733 | +0.83% | 6.4천 |
|---|
| 2026.05.13 | ₩14,067 | ₩14,147 | ₩13,627 | ₩13,627 | -3.13% | 6천 |
|---|
| 2026.05.12 | ₩14,173 | ₩14,173 | ₩13,987 | ₩14,144 | -0.21% | 8.8천 |
|---|
| 2026.05.11 | ₩14,093 | ₩14,160 | ₩13,920 | ₩14,151 | +0.41% | 7.4천 |
|---|
| 2026.05.08 | ₩14,147 | ₩14,200 | ₩14,068 | ₩14,193 | +0.33% | 4.7천 |
|---|
| 2026.05.07 | ₩14,453 | ₩14,653 | ₩14,440 | ₩14,467 | +0.09% | 4.1천 |
|---|
| 2026.05.06 | ₩14,480 | ₩14,547 | ₩14,380 | ₩14,380 | -0.69% | 1.2만 |
|---|
| 2026.05.05 | ₩14,947 | ₩15,067 | ₩14,573 | ₩14,628 | -2.13% | 2.9만 |
|---|
| 2026.05.04 | ₩15,120 | ₩15,147 | ₩15,067 | ₩15,093 | -0.18% | 4.9천 |
|---|
| 2026.05.01 | ₩14,747 | ₩14,967 | ₩14,747 | ₩14,964 | +1.47% | 3.9천 |
|---|
| 2026.04.30 | ₩14,773 | ₩14,787 | ₩14,640 | ₩14,787 | +0.09% | 9.7천 |
|---|
| 2026.04.29 | ₩14,760 | ₩14,760 | ₩14,600 | ₩14,653 | -0.72% | 3.3천 |
|---|
| 2026.04.28 | ₩14,907 | ₩14,907 | ₩14,813 | ₩14,813 | -0.63% | 4.9천 |
|---|
| 2026.04.27 | ₩14,907 | ₩15,000 | ₩14,893 | ₩14,912 | +0.04% | 2.2만 |
|---|
| 2026.04.24 | ₩15,213 | ₩15,213 | ₩14,800 | ₩14,984 | -1.51% | 7.3천 |
|---|
| 2026.04.23 | ₩15,693 | ₩15,693 | ₩15,229 | ₩15,229 | -2.96% | 8.7천 |
|---|
| 2026.04.22 | ₩15,693 | ₩15,799 | ₩15,693 | ₩15,787 | +0.59% | 5.7천 |
|---|
| 2026.04.21 | ₩15,587 | ₩15,653 | ₩15,540 | ₩15,547 | -0.26% | 4.3천 |
|---|
| 2026.04.20 | ₩15,440 | ₩15,507 | ₩15,427 | ₩15,500 | +0.39% | 7.8천 |
|---|
| 2026.04.17 | ₩15,613 | ₩15,653 | ₩15,533 | ₩15,587 | -0.17% | 1.2만 |
|---|
| 2026.04.16 | ₩15,747 | ₩15,747 | ₩15,667 | ₩15,747 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩15,447 | ₩15,739 | ₩15,427 | ₩15,739 | +1.89% | 6.2천 |
|---|
| 2026.04.14 | ₩15,373 | ₩15,400 | ₩15,307 | ₩15,307 | -0.43% | 2.6천 |
|---|
| 2026.04.13 | ₩15,040 | ₩15,212 | ₩15,040 | ₩15,153 | +0.75% | 7.4천 |
|---|
| 2026.04.10 | ₩15,080 | ₩15,080 | ₩14,973 | ₩15,033 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩15,760 | ₩15,760 | ₩15,293 | ₩15,340 | -2.66% | 1.6만 |
|---|
| 2026.04.08 | ₩16,720 | ₩16,725 | ₩15,693 | ₩15,727 | -5.94% | 1.5만 |
|---|
| 2026.04.07 | ₩16,373 | ₩16,560 | ₩16,253 | ₩16,560 | +1.14% | 4.5천 |
|---|
| 2026.04.06 | ₩16,533 | ₩16,587 | ₩16,400 | ₩16,433 | -0.60% | 8.8천 |
|---|
| 2026.04.02 | ₩16,093 | ₩16,427 | ₩16,093 | ₩16,427 | +2.07% | 3.9천 |
|---|
| 2026.04.01 | ₩16,600 | ₩16,627 | ₩16,520 | ₩16,587 | -0.08% | 4.9천 |
|---|
| 2026.03.31 | ₩16,280 | ₩16,588 | ₩16,280 | ₩16,547 | +1.64% | 8.2천 |
|---|
| 2026.03.30 | ₩16,453 | ₩16,453 | ₩16,187 | ₩16,213 | -1.46% | 7.6천 |
|---|
| 2026.03.27 | ₩16,640 | ₩16,733 | ₩16,467 | ₩16,500 | -0.84% | 7.1천 |
|---|
| 2026.03.26 | ₩17,533 | ₩17,533 | ₩17,209 | ₩17,209 | -1.85% | 1.4만 |
|---|
| 2026.03.25 | ₩17,733 | ₩17,760 | ₩17,626 | ₩17,700 | -0.19% | 2.6천 |
|---|
| 2026.03.24 | ₩17,693 | ₩17,693 | ₩17,400 | ₩17,546 | -0.83% | 4.4천 |
|---|
| 2026.03.23 | ₩17,680 | ₩17,720 | ₩17,533 | ₩17,720 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩17,440 | ₩17,440 | ₩17,120 | ₩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 | ₩17,640 | ₩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 | ₩17,400 | ₩17,280 | ₩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 | ₩17,920 | ₩17,966 | -0.11% | 2.7만 |
|---|
| 2026.03.11 | ₩17,960 | ₩17,960 | ₩17,700 | ₩17,846 | -0.63% | 3.9천 |
|---|
| 2026.03.10 | ₩18,040 | ₩18,080 | ₩17,773 | ₩17,805 | -1.30% | 5.5천 |
|---|
| 2026.03.09 | ₩18,093 | ₩18,160 | ₩17,960 | ₩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 | ₩18,440 | ₩18,280 | ₩18,360 | -0.07% | 1.2만 |
|---|
| 2026.03.04 | ₩18,360 | ₩18,453 | ₩18,333 | ₩18,393 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩18,240 | ₩18,286 | ₩18,000 | ₩18,285 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩18,226 | ₩18,262 | ₩18,150 | ₩18,245 | +0.10% | 6.3천 |
|---|
| 2026.02.27 | ₩17,840 | ₩17,960 | ₩17,654 | ₩17,960 | +0.67% | 4.1천 |
|---|
| 2026.02.26 | ₩17,933 | ₩18,026 | ₩17,756 | ₩18,014 | +0.45% | 3.5천 |
|---|
| 2026.02.25 | ₩17,466 | ₩17,946 | ₩17,466 | ₩17,812 | +1.98% | 8천 |
|---|
| 2026.02.24 | ₩17,173 | ₩17,333 | ₩17,066 | ₩17,140 | -0.19% | 8.2천 |
|---|
| 2026.02.23 | ₩17,480 | ₩17,480 | ₩17,146 | ₩17,350 | -0.74% | 8천 |
|---|
| 2026.02.20 | ₩17,666 | ₩17,880 | ₩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 | ₩18,200 | ₩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 | ₩17,240 | ₩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 | ₩18,360 | ₩18,692 | -0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩19,280 | ₩19,360 | ₩18,942 | ₩19,060 | -1.14% | 8.7천 |
|---|
| 2026.02.09 | ₩18,720 | ₩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 | ₩18,840 | ₩18,946 | -1.66% | 1만 |
|---|
| 2026.02.04 | ₩20,906 | ₩20,906 | ₩19,293 | ₩19,508 | -6.69% | 1.7만 |
|---|
| 2026.02.03 | ₩21,066 | ₩21,066 | ₩20,864 | ₩21,040 | -0.13% | 2만 |
|---|
| 2026.02.02 | ₩20,466 | ₩20,506 | ₩20,300 | ₩20,324 | -0.70% | 1.2만 |
|---|
| 2026.01.30 | ₩20,333 | ₩20,333 | ₩20,182 | ₩20,236 | -0.48% | 1.9만 |
|---|
| 2026.01.29 | ₩20,840 | ₩20,840 | ₩20,640 | ₩20,746 | -0.45% | 2만 |
|---|
| 2026.01.28 | ₩21,840 | ₩21,840 | ₩21,146 | ₩21,146 | -3.17% | 2.7만 |
|---|
| 2026.01.27 | ₩22,133 | ₩22,246 | ₩21,960 | ₩21,986 | -0.66% | 2만 |
|---|
| 2026.01.26 | ₩22,160 | ₩22,333 | ₩22,000 | ₩22,000 | -0.72% | 1.7만 |
|---|
| 2026.01.23 | ₩21,880 | ₩22,349 | ₩21,840 | ₩22,349 | +2.15% | 1만 |
|---|
| 2026.01.22 | ₩22,520 | ₩22,520 | ₩22,193 | ₩22,210 | -1.37% | 1.1만 |
|---|
| 2026.01.21 | ₩22,493 | ₩22,640 | ₩22,053 | ₩22,213 | -1.24% | 1.5만 |
|---|
| 2026.01.20 | ₩22,573 | ₩22,906 | ₩22,293 | ₩22,614 | +0.18% | 4.7만 |
|---|
| 2026.01.16 | ₩24,346 | ₩24,464 | ₩22,840 | ₩23,093 | -5.15% | 3.7만 |
|---|
| 2026.01.15 | ₩24,573 | ₩24,853 | ₩24,333 | ₩24,434 | -0.56% | 4.7만 |
|---|
| 2026.01.14 | ₩24,440 | ₩24,626 | ₩23,893 | ₩24,482 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩24,364 | ₩24,614 | ₩24,306 | ₩24,465 | +0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩24,480 | ₩24,693 | ₩24,293 | ₩24,480 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩24,266 | ₩24,440 | ₩24,165 | ₩24,253 | -0.05% | 2.1만 |
|---|
| 2026.01.08 | ₩24,933 | ₩24,933 | ₩24,600 | ₩24,666 | -1.07% | 1.8만 |
|---|
| 2026.01.07 | ₩24,773 | ₩24,946 | ₩24,680 | ₩24,820 | +0.19% | 8.9천 |
|---|
| 2026.01.06 | ₩24,466 | ₩24,773 | ₩24,466 | ₩24,700 | +0.95% | 3.2만 |
|---|
| 2026.01.05 | ₩24,226 | ₩24,353 | ₩24,173 | ₩24,292 | +0.27% | 9.9천 |
|---|
| 2026.01.02 | ₩24,666 | ₩24,666 | ₩23,760 | ₩23,800 | -3.51% | 2.7만 |
|---|
| 2025.12.31 | ₩25,280 | ₩25,280 | ₩24,853 | ₩24,853 | -1.69% | 1.7만 |
|---|
| 2025.12.30 | ₩25,013 | ₩25,880 | ₩25,013 | ₩25,362 | +1.40% | 2만 |
|---|
| 2025.12.29 | ₩25,680 | ₩25,980 | ₩25,280 | ₩25,306 | -1.45% | 1.1만 |
|---|
| 2025.12.26 | ₩27,546 | ₩27,546 | ₩26,417 | ₩26,417 | -4.10% | 2.4만 |
|---|
| 2025.12.24 | ₩27,693 | ₩27,853 | ₩27,666 | ₩27,793 | +0.36% | 2.4만 |
|---|
| 2025.12.23 | ₩27,560 | ₩27,680 | ₩27,386 | ₩27,680 | +0.44% | 9.8천 |
|---|
| 2025.12.22 | ₩27,546 | ₩27,886 | ₩27,493 | ₩27,605 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩27,294 | ₩27,533 | ₩27,294 | ₩27,486 | +0.70% | 3.4만 |
|---|
| 2025.12.18 | ₩27,200 | ₩27,853 | ₩27,100 | ₩27,664 | +1.71% | 4만 |
|---|
| 2025.12.17 | ₩27,853 | ₩27,853 | ₩26,460 | ₩26,460 | -5.00% | 1.1만 |
|---|
| 2025.12.16 | ₩27,173 | ₩27,772 | ₩27,170 | ₩27,772 | +2.20% | 8.8천 |
|---|
| 2025.12.15 | ₩27,333 | ₩27,653 | ₩27,329 | ₩27,344 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩27,240 | ₩27,560 | ₩26,173 | ₩27,300 | +0.22% | 1.1만 |
|---|
| 2025.12.11 | ₩27,546 | ₩27,906 | ₩27,266 | ₩27,801 | +0.92% | 2.1만 |
|---|
| 2025.12.10 | ₩27,440 | ₩27,733 | ₩27,360 | ₩27,700 | +0.95% | 1.9만 |
|---|
| 2025.12.09 | ₩26,993 | ₩27,160 | ₩26,993 | ₩27,113 | +0.44% | 9.8천 |
|---|
| 2025.12.08 | ₩27,146 | ₩27,164 | ₩26,773 | ₩27,021 | -0.46% | 7.3천 |
|---|
| 2025.12.05 | ₩27,040 | ₩27,080 | ₩26,973 | ₩27,040 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩27,466 | ₩27,613 | ₩27,386 | ₩27,541 | +0.27% | 2.9만 |
|---|
| 2025.12.03 | ₩26,960 | ₩27,360 | ₩26,906 | ₩27,360 | +1.48% | 2만 |
|---|
| 2025.12.02 | ₩26,786 | ₩27,173 | ₩26,786 | ₩26,940 | +0.57% | 1.6만 |
|---|
| 2025.12.01 | ₩26,386 | ₩26,666 | ₩26,293 | ₩26,578 | +0.73% | 2.1만 |
|---|
| 2025.11.28 | ₩26,600 | ₩26,733 | ₩26,600 | ₩26,693 | +0.35% | 1.8만 |
|---|
| 2025.11.26 | ₩27,080 | ₩27,186 | ₩27,026 | ₩27,140 | +0.22% | 1.2만 |
|---|
| 2025.11.25 | ₩26,706 | ₩27,040 | ₩26,600 | ₩26,986 | +1.05% | 1.5만 |
|---|
| 2025.11.24 | ₩26,426 | ₩26,933 | ₩26,426 | ₩26,833 | +1.54% | 1만 |
|---|
| 2025.11.21 | ₩26,533 | ₩26,533 | ₩26,266 | ₩26,326 | -0.78% | 1.4만 |
|---|
| 2025.11.20 | ₩28,506 | ₩28,986 | ₩26,933 | ₩26,933 | -5.52% | 3.7만 |
|---|
| 2025.11.19 | ₩28,040 | ₩28,266 | ₩27,480 | ₩27,792 | -0.88% | 1.3만 |
|---|
| 2025.11.18 | ₩28,240 | ₩28,453 | ₩27,933 | ₩28,092 | -0.52% | 1.9만 |
|---|
| 2025.11.17 | ₩28,426 | ₩28,722 | ₩28,026 | ₩28,426 | 0.00% | 1.9만 |
|---|
| 2025.11.14 | ₩27,640 | ₩29,533 | ₩27,570 | ₩28,706 | +3.86% | 1.7만 |
|---|
| 2025.11.13 | ₩30,520 | ₩30,520 | ₩29,033 | ₩29,142 | -4.51% | 3.1만 |
|---|
| 2025.11.12 | ₩30,926 | ₩30,926 | ₩30,360 | ₩30,833 | -0.30% | 2.6만 |
|---|
| 2025.11.11 | ₩30,893 | ₩31,106 | ₩30,813 | ₩31,013 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩31,040 | ₩31,040 | ₩30,800 | ₩30,926 | -0.37% | 1.3만 |
|---|
| 2025.11.07 | ₩30,200 | ₩30,306 | ₩30,045 | ₩30,118 | -0.27% | 2.6만 |
|---|
| 2025.11.06 | ₩31,228 | ₩31,653 | ₩30,693 | ₩30,724 | -1.61% | 2.4만 |
|---|
| 2025.11.05 | ₩31,733 | ₩31,733 | ₩30,988 | ₩31,412 | -1.01% | 3.9만 |
|---|
| 2025.11.04 | ₩32,106 | ₩32,452 | ₩31,506 | ₩31,772 | -1.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,106 | ₩33,466 | ₩33,013 | ₩33,377 | +0.82% | 2.8만 |
|---|
| 2025.10.31 | ₩32,666 | ₩32,906 | ₩32,653 | ₩32,726 | +0.18% | 4.2만 |
|---|
| 2025.10.30 | ₩33,206 | ₩33,386 | ₩33,053 | ₩33,233 | +0.08% | 4.6만 |
|---|
| 2025.10.29 | ₩32,773 | ₩33,240 | ₩32,773 | ₩33,125 | +1.07% | 1.5만 |
|---|
| 2025.10.28 | ₩32,566 | ₩32,773 | ₩32,426 | ₩32,714 | +0.45% | 1.6만 |
|---|
| 2025.10.27 | ₩32,373 | ₩32,817 | ₩32,373 | ₩32,473 | +0.31% | 9.9천 |
|---|
| 2025.10.24 | ₩32,253 | ₩32,493 | ₩32,120 | ₩32,353 | +0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩31,509 | ₩32,440 | ₩31,466 | ₩32,350 | +2.67% | 2.9만 |
|---|
| 2025.10.22 | ₩32,253 | ₩32,253 | ₩30,906 | ₩31,570 | -2.12% | 3.2만 |
|---|
| 2025.10.21 | ₩32,000 | ₩32,240 | ₩31,873 | ₩32,106 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩31,733 | ₩32,133 | ₩31,656 | ₩32,013 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩31,666 | ₩32,026 | ₩31,266 | ₩31,893 | +0.72% | 2.4만 |
|---|
| 2025.10.16 | ₩32,440 | ₩32,573 | ₩32,106 | ₩32,166 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩32,386 | ₩32,480 | ₩31,866 | ₩32,110 | -0.85% | 2.4만 |
|---|
| 2025.10.14 | ₩31,800 | ₩32,200 | ₩31,226 | ₩32,106 | +0.96% | 1.8만 |
|---|
| 2025.10.13 | ₩32,000 | ₩32,000 | ₩31,460 | ₩31,774 | -0.70% | 1.7만 |
|---|
| 2025.10.10 | ₩31,986 | ₩31,986 | ₩31,441 | ₩31,441 | -1.70% | 1.9만 |
|---|