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 | ₩10,837 | ₩10,903 | ₩10,837 | ₩10,903 | +0.62% | 3.4천 |
| 2026.10.08 | ₩10,977 | ₩10,977 | ₩10,918 | ₩10,962 | -0.13% | 6.1천 |
| 2026.10.07 | ₩10,910 | ₩10,917 | ₩10,903 | ₩10,910 | 0.00% | 1.1천 |
| 2026.10.06 | ₩10,890 | ₩10,903 | ₩10,890 | ₩10,897 | +0.06% | 5.5천 |
| 2026.10.05 | ₩10,877 | ₩10,877 | ₩10,771 | ₩10,850 | -0.25% | 3.6천 |
| 2026.10.02 | ₩10,797 | ₩10,837 | ₩10,797 | ₩10,823 | +0.25% | 1.6천 |
| 2026.10.01 | ₩10,877 | ₩10,922 | ₩10,877 | ₩10,922 | +0.42% | 900 |
| 2026.09.30 | ₩10,857 | ₩10,874 | ₩10,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,834 |
| -0.21% |
| 1.8천 |
| 2026.09.29 | ₩10,677 | ₩10,717 | ₩10,664 | ₩10,717 | +0.37% | 2.1천 |
|---|
| 2026.09.28 | ₩10,704 | ₩10,743 | ₩10,677 | ₩10,714 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩10,743 | ₩10,783 | ₩10,743 | ₩10,783 | +0.37% | 4.5천 |
|---|
| 2026.09.24 | ₩10,850 | ₩10,877 | ₩10,826 | ₩10,877 | +0.25% | 3.3천 |
|---|
| 2026.09.23 | ₩10,870 | ₩10,890 | ₩10,850 | ₩10,870 | 0.00% | 2.5천 |
|---|
| 2026.09.22 | ₩10,863 | ₩10,863 | ₩10,837 | ₩10,857 | -0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩10,797 | ₩10,843 | ₩10,797 | ₩10,843 | +0.43% | 3.9천 |
|---|
| 2026.09.18 | ₩10,783 | ₩10,783 | ₩10,708 | ₩10,777 | -0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩10,850 | ₩10,863 | ₩10,850 | ₩10,863 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩10,810 | ₩10,843 | ₩10,810 | ₩10,843 | +0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩10,757 | ₩10,810 | ₩10,757 | ₩10,810 | +0.50% | 6.2천 |
|---|
| 2026.09.14 | ₩10,690 | ₩10,790 | ₩10,677 | ₩10,790 | +0.94% | 5천 |
|---|
| 2026.09.11 | ₩10,690 | ₩10,730 | ₩10,677 | ₩10,696 | +0.05% | 1.3천 |
|---|
| 2026.09.10 | ₩10,803 | ₩10,803 | ₩10,763 | ₩10,763 | -0.37% | 1.8천 |
|---|
| 2026.09.09 | ₩10,850 | ₩10,890 | ₩10,850 | ₩10,863 | +0.12% | 1.6천 |
|---|
| 2026.09.08 | ₩10,850 | ₩10,870 | ₩10,830 | ₩10,830 | -0.18% | 2.9천 |
|---|
| 2026.09.04 | ₩10,917 | ₩10,917 | ₩10,850 | ₩10,863 | -0.49% | 3.4천 |
|---|
| 2026.09.03 | ₩10,997 | ₩11,130 | ₩10,997 | ₩11,103 | +0.97% | 4.1천 |
|---|
| 2026.09.02 | ₩11,290 | ₩11,290 | ₩10,917 | ₩10,917 | -3.31% | 6.6천 |
|---|
| 2026.09.01 | ₩11,477 | ₩11,477 | ₩11,423 | ₩11,437 | -0.35% | 4천 |
|---|
| 2026.08.31 | ₩11,443 | ₩11,461 | ₩11,437 | ₩11,437 | -0.06% | 2천 |
|---|
| 2026.08.28 | ₩11,410 | ₩11,450 | ₩11,410 | ₩11,430 | +0.18% | 4.5천 |
|---|
| 2026.08.27 | ₩11,463 | ₩11,543 | ₩11,463 | ₩11,523 | +0.52% | 4.4천 |
|---|
| 2026.08.26 | ₩11,250 | ₩11,397 | ₩11,250 | ₩11,390 | +1.24% | 5천 |
|---|
| 2026.08.25 | ₩11,397 | ₩11,397 | ₩11,277 | ₩11,310 | -0.76% | 3.4천 |
|---|
| 2026.08.24 | ₩11,343 | ₩11,370 | ₩11,237 | ₩11,363 | +0.18% | 4.4천 |
|---|
| 2026.08.21 | ₩11,317 | ₩11,390 | ₩11,263 | ₩11,390 | +0.65% | 1.5만 |
|---|
| 2026.08.20 | ₩11,410 | ₩11,450 | ₩11,397 | ₩11,417 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩11,383 | ₩11,437 | ₩11,371 | ₩11,423 | +0.35% | 6.6천 |
|---|
| 2026.08.18 | ₩11,343 | ₩11,383 | ₩11,343 | ₩11,357 | +0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩11,370 | ₩11,383 | ₩11,350 | ₩11,350 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩11,330 | ₩11,397 | ₩11,330 | ₩11,383 | +0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩11,450 | ₩11,503 | ₩11,430 | ₩11,483 | +0.29% | 2.9만 |
|---|
| 2026.08.12 | ₩11,409 | ₩11,409 | ₩11,349 | ₩11,377 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩11,423 | ₩11,423 | ₩11,383 | ₩11,403 | -0.18% | 1.7천 |
|---|
| 2026.08.10 | ₩11,370 | ₩11,423 | ₩11,370 | ₩11,385 | +0.13% | 1.2만 |
|---|
| 2026.08.07 | ₩11,343 | ₩11,395 | ₩11,303 | ₩11,357 | +0.12% | 1.7만 |
|---|
| 2026.08.06 | ₩11,345 | ₩11,350 | ₩11,343 | ₩11,350 | +0.05% | 1.3천 |
|---|
| 2026.08.05 | ₩11,410 | ₩11,450 | ₩11,370 | ₩11,390 | -0.18% | 8.5천 |
|---|
| 2026.08.04 | ₩11,397 | ₩11,410 | ₩11,290 | ₩11,383 | -0.12% | 1.4만 |
|---|
| 2026.08.03 | ₩11,237 | ₩11,263 | ₩11,210 | ₩11,263 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩11,103 | ₩11,197 | ₩11,103 | ₩11,190 | +0.78% | 2천 |
|---|
| 2026.07.30 | ₩11,250 | ₩11,263 | ₩11,223 | ₩11,243 | -0.06% | 3.8천 |
|---|
| 2026.07.29 | ₩11,198 | ₩11,290 | ₩11,198 | ₩11,237 | +0.35% | 4.3천 |
|---|
| 2026.07.28 | ₩11,237 | ₩11,237 | ₩10,957 | ₩11,137 | -0.89% | 2.1만 |
|---|
| 2026.07.27 | ₩11,183 | ₩11,257 | ₩11,183 | ₩11,257 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩11,130 | ₩11,143 | ₩11,118 | ₩11,118 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩11,317 | ₩11,330 | ₩11,210 | ₩11,257 | -0.53% | 1.4만 |
|---|
| 2026.07.22 | ₩11,517 | ₩11,517 | ₩11,317 | ₩11,345 | -1.49% | 8.8천 |
|---|
| 2026.07.21 | ₩11,770 | ₩11,770 | ₩11,750 | ₩11,750 | -0.17% | 600 |
|---|
| 2026.07.20 | ₩11,703 | ₩11,797 | ₩11,703 | ₩11,777 | +0.63% | 4.3천 |
|---|
| 2026.07.17 | ₩11,717 | ₩11,717 | ₩11,663 | ₩11,697 | -0.17% | 1.2만 |
|---|
| 2026.07.16 | ₩11,830 | ₩11,849 | ₩11,823 | ₩11,843 | +0.11% | 2.9천 |
|---|
| 2026.07.15 | ₩11,810 | ₩11,863 | ₩11,757 | ₩11,851 | +0.35% | 9천 |
|---|
| 2026.07.14 | ₩11,717 | ₩11,823 | ₩11,717 | ₩11,817 | +0.85% | 4천 |
|---|
| 2026.07.13 | ₩11,590 | ₩11,703 | ₩11,590 | ₩11,690 | +0.86% | 7.4천 |
|---|
| 2026.07.10 | ₩11,570 | ₩11,623 | ₩11,503 | ₩11,570 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩11,703 | ₩11,743 | ₩11,650 | ₩11,737 | +0.28% | 4.3천 |
|---|
| 2026.07.08 | ₩11,783 | ₩11,810 | ₩11,770 | ₩11,810 | +0.23% | 2.5천 |
|---|
| 2026.07.07 | ₩11,783 | ₩11,850 | ₩11,783 | ₩11,823 | +0.34% | 1.4만 |
|---|
| 2026.07.06 | ₩11,583 | ₩11,797 | ₩11,583 | ₩11,783 | +1.73% | 3.6천 |
|---|
| 2026.07.02 | ₩11,730 | ₩11,783 | ₩11,690 | ₩11,730 | 0.00% | 9.5천 |
|---|
| 2026.07.01 | ₩11,797 | ₩11,823 | ₩11,783 | ₩11,810 | +0.11% | 6.8천 |
|---|
| 2026.06.30 | ₩11,757 | ₩11,783 | ₩11,730 | ₩11,730 | -0.23% | 4.9천 |
|---|
| 2026.06.29 | ₩11,763 | ₩11,770 | ₩11,737 | ₩11,743 | -0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩11,530 | ₩11,690 | ₩11,530 | ₩11,670 | +1.21% | 8.4천 |
|---|
| 2026.06.25 | ₩11,770 | ₩11,770 | ₩11,637 | ₩11,657 | -0.96% | 2.8만 |
|---|
| 2026.06.24 | ₩11,850 | ₩11,850 | ₩11,823 | ₩11,830 | -0.17% | 5.1천 |
|---|
| 2026.06.23 | ₩11,930 | ₩11,930 | ₩11,850 | ₩11,850 | -0.67% | 4.6천 |
|---|
| 2026.06.22 | ₩12,170 | ₩12,236 | ₩11,916 | ₩11,916 | -2.08% | 4.9천 |
|---|
| 2026.06.18 | ₩12,330 | ₩12,330 | ₩12,143 | ₩12,283 | -0.38% | 4.5천 |
|---|
| 2026.06.17 | ₩12,450 | ₩12,450 | ₩12,423 | ₩12,443 | -0.05% | 9.2천 |
|---|
| 2026.06.16 | ₩12,383 | ₩12,456 | ₩12,356 | ₩12,456 | +0.59% | 4.2천 |
|---|
| 2026.06.15 | ₩12,370 | ₩12,432 | ₩12,370 | ₩12,423 | +0.43% | 2.4천 |
|---|
| 2026.06.12 | ₩12,350 | ₩12,423 | ₩12,276 | ₩12,276 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩12,530 | ₩12,614 | ₩12,503 | ₩12,614 | +0.67% | 6.9천 |
|---|
| 2026.06.10 | ₩12,610 | ₩12,676 | ₩12,570 | ₩12,610 | 0.00% | 6.3천 |
|---|
| 2026.06.09 | ₩12,840 | ₩12,840 | ₩12,663 | ₩12,690 | -1.17% | 2.1천 |
|---|
| 2026.06.08 | ₩12,810 | ₩12,876 | ₩12,810 | ₩12,876 | +0.52% | 8.9천 |
|---|
| 2026.06.05 | ₩12,903 | ₩12,903 | ₩12,810 | ₩12,854 | -0.38% | 2.3천 |
|---|
| 2026.06.04 | ₩13,183 | ₩13,189 | ₩13,103 | ₩13,129 | -0.40% | 8.7천 |
|---|
| 2026.06.03 | ₩13,183 | ₩13,197 | ₩13,143 | ₩13,149 | -0.25% | 4.8천 |
|---|
| 2026.06.02 | ₩13,316 | ₩13,329 | ₩13,263 | ₩13,309 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩13,396 | ₩13,409 | ₩13,337 | ₩13,396 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩13,356 | ₩13,503 | ₩13,356 | ₩13,503 | +1.10% | 8.6천 |
|---|
| 2026.05.28 | ₩13,396 | ₩13,496 | ₩13,396 | ₩13,496 | +0.75% | 5.3천 |
|---|
| 2026.05.27 | ₩13,303 | ₩13,443 | ₩13,263 | ₩13,284 | -0.14% | 3.6천 |
|---|
| 2026.05.26 | ₩13,449 | ₩13,476 | ₩13,329 | ₩13,443 | -0.05% | 1.1만 |
|---|
| 2026.05.22 | ₩13,503 | ₩13,503 | ₩13,343 | ₩13,429 | -0.54% | 7.6천 |
|---|
| 2026.05.21 | ₩13,556 | ₩13,583 | ₩13,516 | ₩13,563 | +0.05% | 1.5만 |
|---|
| 2026.05.20 | ₩13,516 | ₩13,569 | ₩13,503 | ₩13,556 | +0.30% | 3.3천 |
|---|
| 2026.05.19 | ₩13,516 | ₩13,529 | ₩13,489 | ₩13,523 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩13,449 | ₩13,503 | ₩13,436 | ₩13,503 | +0.40% | 3.8천 |
|---|
| 2026.05.15 | ₩13,449 | ₩13,543 | ₩13,449 | ₩13,483 | +0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩13,616 | ₩13,763 | ₩13,609 | ₩13,729 | +0.83% | 6.4천 |
|---|
| 2026.05.13 | ₩14,063 | ₩14,142 | ₩13,623 | ₩13,623 | -3.13% | 6천 |
|---|
| 2026.05.12 | ₩14,169 | ₩14,169 | ₩13,983 | ₩14,140 | -0.21% | 8.8천 |
|---|
| 2026.05.11 | ₩14,089 | ₩14,156 | ₩13,916 | ₩14,146 | +0.41% | 7.4천 |
|---|
| 2026.05.08 | ₩14,142 | ₩14,196 | ₩14,064 | ₩14,189 | +0.33% | 4.7천 |
|---|
| 2026.05.07 | ₩14,449 | ₩14,649 | ₩14,436 | ₩14,462 | +0.09% | 4.1천 |
|---|
| 2026.05.06 | ₩14,476 | ₩14,542 | ₩14,376 | ₩14,376 | -0.69% | 1.2만 |
|---|
| 2026.05.05 | ₩14,942 | ₩15,062 | ₩14,569 | ₩14,624 | -2.13% | 2.9만 |
|---|
| 2026.05.04 | ₩15,116 | ₩15,142 | ₩15,062 | ₩15,089 | -0.18% | 4.9천 |
|---|
| 2026.05.01 | ₩14,742 | ₩14,962 | ₩14,742 | ₩14,960 | +1.47% | 3.9천 |
|---|
| 2026.04.30 | ₩14,769 | ₩14,782 | ₩14,636 | ₩14,782 | +0.09% | 9.7천 |
|---|
| 2026.04.29 | ₩14,756 | ₩14,756 | ₩14,596 | ₩14,649 | -0.72% | 3.3천 |
|---|
| 2026.04.28 | ₩14,902 | ₩14,902 | ₩14,809 | ₩14,809 | -0.63% | 4.9천 |
|---|
| 2026.04.27 | ₩14,902 | ₩14,996 | ₩14,889 | ₩14,908 | +0.04% | 2.2만 |
|---|
| 2026.04.24 | ₩15,209 | ₩15,209 | ₩14,796 | ₩14,980 | -1.51% | 7.3천 |
|---|
| 2026.04.23 | ₩15,689 | ₩15,689 | ₩15,225 | ₩15,225 | -2.96% | 8.7천 |
|---|
| 2026.04.22 | ₩15,689 | ₩15,794 | ₩15,689 | ₩15,782 | +0.59% | 5.7천 |
|---|
| 2026.04.21 | ₩15,582 | ₩15,649 | ₩15,535 | ₩15,542 | -0.26% | 4.3천 |
|---|
| 2026.04.20 | ₩15,435 | ₩15,502 | ₩15,422 | ₩15,495 | +0.39% | 7.8천 |
|---|
| 2026.04.17 | ₩15,609 | ₩15,649 | ₩15,529 | ₩15,582 | -0.17% | 1.2만 |
|---|
| 2026.04.16 | ₩15,742 | ₩15,742 | ₩15,662 | ₩15,742 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩15,442 | ₩15,734 | ₩15,422 | ₩15,734 | +1.89% | 6.2천 |
|---|
| 2026.04.14 | ₩15,369 | ₩15,395 | ₩15,302 | ₩15,302 | -0.43% | 2.6천 |
|---|
| 2026.04.13 | ₩15,036 | ₩15,208 | ₩15,036 | ₩15,149 | +0.75% | 7.4천 |
|---|
| 2026.04.10 | ₩15,076 | ₩15,076 | ₩14,969 | ₩15,029 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩15,755 | ₩15,755 | ₩15,289 | ₩15,335 | -2.66% | 1.6만 |
|---|
| 2026.04.08 | ₩16,715 | ₩16,720 | ₩15,689 | ₩15,722 | -5.94% | 1.5만 |
|---|
| 2026.04.07 | ₩16,369 | ₩16,555 | ₩16,249 | ₩16,555 | +1.14% | 4.5천 |
|---|
| 2026.04.06 | ₩16,528 | ₩16,582 | ₩16,395 | ₩16,428 | -0.60% | 8.8천 |
|---|
| 2026.04.02 | ₩16,089 | ₩16,422 | ₩16,089 | ₩16,422 | +2.07% | 3.9천 |
|---|
| 2026.04.01 | ₩16,595 | ₩16,622 | ₩16,515 | ₩16,582 | -0.08% | 4.9천 |
|---|
| 2026.03.31 | ₩16,275 | ₩16,583 | ₩16,275 | ₩16,542 | +1.64% | 8.2천 |
|---|
| 2026.03.30 | ₩16,448 | ₩16,448 | ₩16,182 | ₩16,209 | -1.46% | 7.6천 |
|---|
| 2026.03.27 | ₩16,635 | ₩16,728 | ₩16,462 | ₩16,495 | -0.84% | 7.1천 |
|---|
| 2026.03.26 | ₩17,528 | ₩17,528 | ₩17,204 | ₩17,204 | -1.85% | 1.4만 |
|---|
| 2026.03.25 | ₩17,728 | ₩17,755 | ₩17,621 | ₩17,695 | -0.19% | 2.6천 |
|---|
| 2026.03.24 | ₩17,688 | ₩17,688 | ₩17,395 | ₩17,541 | -0.83% | 4.4천 |
|---|
| 2026.03.23 | ₩17,675 | ₩17,715 | ₩17,528 | ₩17,715 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩17,435 | ₩17,435 | ₩17,115 | ₩17,240 | -1.12% | 1만 |
|---|
| 2026.03.19 | ₩17,428 | ₩17,708 | ₩17,428 | ₩17,708 | +1.61% | 1.9천 |
|---|
| 2026.03.18 | ₩17,608 | ₩17,635 | ₩17,528 | ₩17,541 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩17,422 | ₩17,581 | ₩17,422 | ₩17,548 | +0.73% | 9.2천 |
|---|
| 2026.03.16 | ₩17,302 | ₩17,395 | ₩17,275 | ₩17,378 | +0.44% | 5.5천 |
|---|
| 2026.03.13 | ₩17,621 | ₩17,728 | ₩17,262 | ₩17,288 | -1.89% | 2.7만 |
|---|
| 2026.03.12 | ₩17,981 | ₩18,141 | ₩17,915 | ₩17,961 | -0.11% | 2.7만 |
|---|
| 2026.03.11 | ₩17,955 | ₩17,955 | ₩17,695 | ₩17,841 | -0.63% | 3.9천 |
|---|
| 2026.03.10 | ₩18,035 | ₩18,075 | ₩17,768 | ₩17,800 | -1.30% | 5.5천 |
|---|
| 2026.03.09 | ₩18,088 | ₩18,155 | ₩17,955 | ₩18,149 | +0.34% | 1만 |
|---|
| 2026.03.06 | ₩18,061 | ₩18,185 | ₩18,028 | ₩18,153 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩18,368 | ₩18,435 | ₩18,275 | ₩18,355 | -0.07% | 1.2만 |
|---|
| 2026.03.04 | ₩18,355 | ₩18,448 | ₩18,328 | ₩18,388 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩18,235 | ₩18,281 | ₩17,995 | ₩18,280 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩18,221 | ₩18,257 | ₩18,145 | ₩18,240 | +0.10% | 6.3천 |
|---|
| 2026.02.27 | ₩17,835 | ₩17,955 | ₩17,649 | ₩17,955 | +0.67% | 4.1천 |
|---|
| 2026.02.26 | ₩17,928 | ₩18,021 | ₩17,751 | ₩18,009 | +0.45% | 3.5천 |
|---|
| 2026.02.25 | ₩17,462 | ₩17,941 | ₩17,462 | ₩17,807 | +1.98% | 8천 |
|---|
| 2026.02.24 | ₩17,168 | ₩17,328 | ₩17,062 | ₩17,135 | -0.19% | 8.2천 |
|---|
| 2026.02.23 | ₩17,475 | ₩17,475 | ₩17,142 | ₩17,346 | -0.74% | 8천 |
|---|
| 2026.02.20 | ₩17,661 | ₩17,875 | ₩17,581 | ₩17,868 | +1.17% | 5.6천 |
|---|
| 2026.02.19 | ₩17,888 | ₩18,261 | ₩17,741 | ₩18,112 | +1.25% | 8.3천 |
|---|
| 2026.02.18 | ₩18,168 | ₩18,195 | ₩18,068 | ₩18,069 | -0.54% | 9.9천 |
|---|
| 2026.02.17 | ₩17,222 | ₩17,808 | ₩17,222 | ₩17,705 | +2.81% | 6.1천 |
|---|
| 2026.02.13 | ₩17,235 | ₩17,828 | ₩17,222 | ₩17,581 | +2.01% | 1.2만 |
|---|
| 2026.02.12 | ₩18,608 | ₩18,608 | ₩17,728 | ₩17,776 | -4.47% | 6.9천 |
|---|
| 2026.02.11 | ₩18,848 | ₩18,848 | ₩18,355 | ₩18,686 | -0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩19,274 | ₩19,354 | ₩18,937 | ₩19,054 | -1.14% | 8.7천 |
|---|
| 2026.02.09 | ₩18,714 | ₩19,301 | ₩18,701 | ₩19,200 | +2.59% | 8.9천 |
|---|
| 2026.02.06 | ₩18,741 | ₩18,741 | ₩18,581 | ₩18,708 | -0.18% | 9.6천 |
|---|
| 2026.02.05 | ₩19,261 | ₩19,261 | ₩18,834 | ₩18,941 | -1.66% | 1만 |
|---|
| 2026.02.04 | ₩20,900 | ₩20,900 | ₩19,288 | ₩19,502 | -6.69% | 1.7만 |
|---|
| 2026.02.03 | ₩21,060 | ₩21,060 | ₩20,858 | ₩21,034 | -0.13% | 2만 |
|---|
| 2026.02.02 | ₩20,461 | ₩20,501 | ₩20,294 | ₩20,318 | -0.70% | 1.2만 |
|---|
| 2026.01.30 | ₩20,327 | ₩20,327 | ₩20,177 | ₩20,230 | -0.48% | 1.9만 |
|---|
| 2026.01.29 | ₩20,834 | ₩20,834 | ₩20,634 | ₩20,741 | -0.45% | 2만 |
|---|
| 2026.01.28 | ₩21,834 | ₩21,834 | ₩21,140 | ₩21,140 | -3.17% | 2.7만 |
|---|
| 2026.01.27 | ₩22,127 | ₩22,240 | ₩21,954 | ₩21,980 | -0.66% | 2만 |
|---|
| 2026.01.26 | ₩22,153 | ₩22,327 | ₩21,994 | ₩21,994 | -0.72% | 1.7만 |
|---|
| 2026.01.23 | ₩21,874 | ₩22,343 | ₩21,834 | ₩22,343 | +2.15% | 1만 |
|---|
| 2026.01.22 | ₩22,513 | ₩22,513 | ₩22,187 | ₩22,204 | -1.37% | 1.1만 |
|---|
| 2026.01.21 | ₩22,487 | ₩22,633 | ₩22,047 | ₩22,207 | -1.24% | 1.5만 |
|---|
| 2026.01.20 | ₩22,567 | ₩22,900 | ₩22,287 | ₩22,608 | +0.18% | 4.7만 |
|---|
| 2026.01.16 | ₩24,339 | ₩24,457 | ₩22,833 | ₩23,087 | -5.15% | 3.7만 |
|---|
| 2026.01.15 | ₩24,566 | ₩24,846 | ₩24,326 | ₩24,427 | -0.56% | 4.7만 |
|---|
| 2026.01.14 | ₩24,433 | ₩24,619 | ₩23,886 | ₩24,475 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩24,357 | ₩24,607 | ₩24,299 | ₩24,458 | +0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩24,473 | ₩24,686 | ₩24,286 | ₩24,473 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩24,260 | ₩24,433 | ₩24,158 | ₩24,246 | -0.05% | 2.1만 |
|---|
| 2026.01.08 | ₩24,926 | ₩24,926 | ₩24,593 | ₩24,659 | -1.07% | 1.8만 |
|---|
| 2026.01.07 | ₩24,766 | ₩24,939 | ₩24,673 | ₩24,813 | +0.19% | 8.9천 |
|---|
| 2026.01.06 | ₩24,459 | ₩24,766 | ₩24,459 | ₩24,693 | +0.95% | 3.2만 |
|---|
| 2026.01.05 | ₩24,220 | ₩24,346 | ₩24,166 | ₩24,285 | +0.27% | 9.9천 |
|---|
| 2026.01.02 | ₩24,659 | ₩24,659 | ₩23,753 | ₩23,793 | -3.51% | 2.7만 |
|---|
| 2025.12.31 | ₩25,273 | ₩25,273 | ₩24,846 | ₩24,846 | -1.69% | 1.7만 |
|---|
| 2025.12.30 | ₩25,006 | ₩25,872 | ₩25,006 | ₩25,355 | +1.40% | 2만 |
|---|
| 2025.12.29 | ₩25,672 | ₩25,972 | ₩25,273 | ₩25,299 | -1.45% | 1.1만 |
|---|
| 2025.12.26 | ₩27,539 | ₩27,539 | ₩26,410 | ₩26,410 | -4.10% | 2.4만 |
|---|
| 2025.12.24 | ₩27,685 | ₩27,845 | ₩27,659 | ₩27,785 | +0.36% | 2.4만 |
|---|
| 2025.12.23 | ₩27,552 | ₩27,672 | ₩27,379 | ₩27,672 | +0.44% | 9.8천 |
|---|
| 2025.12.22 | ₩27,539 | ₩27,878 | ₩27,485 | ₩27,597 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩27,287 | ₩27,525 | ₩27,287 | ₩27,479 | +0.70% | 3.4만 |
|---|
| 2025.12.18 | ₩27,192 | ₩27,845 | ₩27,092 | ₩27,656 | +1.71% | 4만 |
|---|
| 2025.12.17 | ₩27,845 | ₩27,845 | ₩26,452 | ₩26,452 | -5.00% | 1.1만 |
|---|
| 2025.12.16 | ₩27,165 | ₩27,764 | ₩27,163 | ₩27,764 | +2.20% | 8.8천 |
|---|
| 2025.12.15 | ₩27,325 | ₩27,645 | ₩27,321 | ₩27,336 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩27,232 | ₩27,552 | ₩26,166 | ₩27,292 | +0.22% | 1.1만 |
|---|
| 2025.12.11 | ₩27,539 | ₩27,898 | ₩27,259 | ₩27,793 | +0.92% | 2.1만 |
|---|
| 2025.12.10 | ₩27,432 | ₩27,725 | ₩27,352 | ₩27,692 | +0.95% | 1.9만 |
|---|
| 2025.12.09 | ₩26,985 | ₩27,152 | ₩26,985 | ₩27,105 | +0.44% | 9.8천 |
|---|
| 2025.12.08 | ₩27,139 | ₩27,156 | ₩26,765 | ₩27,013 | -0.46% | 7.3천 |
|---|
| 2025.12.05 | ₩27,032 | ₩27,072 | ₩26,965 | ₩27,032 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩27,459 | ₩27,605 | ₩27,379 | ₩27,533 | +0.27% | 2.9만 |
|---|
| 2025.12.03 | ₩26,952 | ₩27,352 | ₩26,899 | ₩27,352 | +1.48% | 2만 |
|---|
| 2025.12.02 | ₩26,779 | ₩27,165 | ₩26,779 | ₩26,932 | +0.57% | 1.6만 |
|---|
| 2025.12.01 | ₩26,379 | ₩26,659 | ₩26,286 | ₩26,571 | +0.73% | 2.1만 |
|---|
| 2025.11.28 | ₩26,592 | ₩26,725 | ₩26,592 | ₩26,685 | +0.35% | 1.8만 |
|---|
| 2025.11.26 | ₩27,072 | ₩27,179 | ₩27,019 | ₩27,132 | +0.22% | 1.2만 |
|---|
| 2025.11.25 | ₩26,699 | ₩27,032 | ₩26,592 | ₩26,979 | +1.05% | 1.5만 |
|---|
| 2025.11.24 | ₩26,419 | ₩26,925 | ₩26,419 | ₩26,825 | +1.54% | 1만 |
|---|
| 2025.11.21 | ₩26,526 | ₩26,526 | ₩26,259 | ₩26,319 | -0.78% | 1.4만 |
|---|
| 2025.11.20 | ₩28,498 | ₩28,978 | ₩26,925 | ₩26,925 | -5.52% | 3.7만 |
|---|
| 2025.11.19 | ₩28,032 | ₩28,258 | ₩27,472 | ₩27,784 | -0.88% | 1.3만 |
|---|
| 2025.11.18 | ₩28,232 | ₩28,445 | ₩27,925 | ₩28,084 | -0.52% | 1.9만 |
|---|
| 2025.11.17 | ₩28,418 | ₩28,714 | ₩28,018 | ₩28,418 | 0.00% | 1.9만 |
|---|
| 2025.11.14 | ₩27,632 | ₩29,525 | ₩27,563 | ₩28,698 | +3.86% | 1.7만 |
|---|
| 2025.11.13 | ₩30,511 | ₩30,511 | ₩29,025 | ₩29,134 | -4.51% | 3.1만 |
|---|
| 2025.11.12 | ₩30,918 | ₩30,918 | ₩30,351 | ₩30,824 | -0.30% | 2.6만 |
|---|
| 2025.11.11 | ₩30,884 | ₩31,097 | ₩30,804 | ₩31,004 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩31,031 | ₩31,031 | ₩30,791 | ₩30,918 | -0.37% | 1.3만 |
|---|
| 2025.11.07 | ₩30,191 | ₩30,298 | ₩30,036 | ₩30,110 | -0.27% | 2.6만 |
|---|
| 2025.11.06 | ₩31,219 | ₩31,644 | ₩30,684 | ₩30,715 | -1.61% | 2.4만 |
|---|
| 2025.11.05 | ₩31,724 | ₩31,724 | ₩30,979 | ₩31,403 | -1.01% | 3.9만 |
|---|
| 2025.11.04 | ₩32,097 | ₩32,442 | ₩31,497 | ₩31,763 | -1.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,097 | ₩33,457 | ₩33,004 | ₩33,367 | +0.82% | 2.8만 |
|---|
| 2025.10.31 | ₩32,657 | ₩32,897 | ₩32,644 | ₩32,717 | +0.18% | 4.2만 |
|---|
| 2025.10.30 | ₩33,197 | ₩33,377 | ₩33,044 | ₩33,224 | +0.08% | 4.6만 |
|---|
| 2025.10.29 | ₩32,764 | ₩33,230 | ₩32,764 | ₩33,116 | +1.07% | 1.5만 |
|---|
| 2025.10.28 | ₩32,557 | ₩32,764 | ₩32,417 | ₩32,705 | +0.45% | 1.6만 |
|---|
| 2025.10.27 | ₩32,364 | ₩32,808 | ₩32,364 | ₩32,464 | +0.31% | 9.9천 |
|---|
| 2025.10.24 | ₩32,244 | ₩32,484 | ₩32,111 | ₩32,344 | +0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩31,500 | ₩32,430 | ₩31,457 | ₩32,341 | +2.67% | 2.9만 |
|---|
| 2025.10.22 | ₩32,244 | ₩32,244 | ₩30,898 | ₩31,561 | -2.12% | 3.2만 |
|---|
| 2025.10.21 | ₩31,991 | ₩32,230 | ₩31,864 | ₩32,097 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩31,724 | ₩32,124 | ₩31,647 | ₩32,004 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩31,657 | ₩32,017 | ₩31,257 | ₩31,884 | +0.72% | 2.4만 |
|---|
| 2025.10.16 | ₩32,430 | ₩32,564 | ₩32,097 | ₩32,157 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩32,377 | ₩32,470 | ₩31,857 | ₩32,101 | -0.85% | 2.4만 |
|---|
| 2025.10.14 | ₩31,791 | ₩32,191 | ₩31,217 | ₩32,097 | +0.96% | 1.8만 |
|---|
| 2025.10.13 | ₩31,991 | ₩31,991 | ₩31,451 | ₩31,765 | -0.70% | 1.7만 |
|---|
| 2025.10.10 | ₩31,977 | ₩31,977 | ₩31,432 | ₩31,432 | -1.70% | 1.9만 |
|---|