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 | ₩10,844 | ₩10,911 | ₩10,844 | ₩10,911 | +0.62% | 3.4천 |
| 2026.10.08 | ₩10,985 | ₩10,985 | ₩10,926 | ₩10,970 | -0.13% | 6.1천 |
| 2026.10.07 | ₩10,918 | ₩10,924 | ₩10,911 | ₩10,918 | 0.00% | 1.1천 |
| 2026.10.06 | ₩10,898 | ₩10,911 | ₩10,898 | ₩10,904 | +0.06% | 5.5천 |
| 2026.10.05 | ₩10,884 | ₩10,884 | ₩10,779 | ₩10,858 | -0.25% | 3.6천 |
| 2026.10.02 | ₩10,804 | ₩10,844 | ₩10,804 | ₩10,831 | +0.25% | 1.6천 |
| 2026.10.01 | ₩10,884 | ₩10,930 | ₩10,884 | ₩10,930 | +0.42% | 900 |
| 2026.09.30 | ₩10,864 | ₩10,882 | ₩10,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,842 |
| -0.21% |
| 1.8천 |
| 2026.09.29 | ₩10,684 | ₩10,724 | ₩10,671 | ₩10,724 | +0.37% | 2.1천 |
|---|
| 2026.09.28 | ₩10,711 | ₩10,751 | ₩10,684 | ₩10,722 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩10,751 | ₩10,791 | ₩10,751 | ₩10,791 | +0.37% | 4.5천 |
|---|
| 2026.09.24 | ₩10,858 | ₩10,884 | ₩10,834 | ₩10,884 | +0.25% | 3.3천 |
|---|
| 2026.09.23 | ₩10,878 | ₩10,898 | ₩10,858 | ₩10,878 | 0.00% | 2.5천 |
|---|
| 2026.09.22 | ₩10,871 | ₩10,871 | ₩10,844 | ₩10,864 | -0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩10,804 | ₩10,851 | ₩10,804 | ₩10,851 | +0.43% | 3.9천 |
|---|
| 2026.09.18 | ₩10,791 | ₩10,791 | ₩10,715 | ₩10,784 | -0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩10,858 | ₩10,871 | ₩10,858 | ₩10,871 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩10,818 | ₩10,851 | ₩10,818 | ₩10,851 | +0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩10,764 | ₩10,818 | ₩10,764 | ₩10,818 | +0.50% | 6.2천 |
|---|
| 2026.09.14 | ₩10,698 | ₩10,798 | ₩10,684 | ₩10,798 | +0.94% | 5천 |
|---|
| 2026.09.11 | ₩10,698 | ₩10,738 | ₩10,684 | ₩10,703 | +0.05% | 1.3천 |
|---|
| 2026.09.10 | ₩10,811 | ₩10,811 | ₩10,771 | ₩10,771 | -0.37% | 1.8천 |
|---|
| 2026.09.09 | ₩10,858 | ₩10,898 | ₩10,858 | ₩10,871 | +0.12% | 1.6천 |
|---|
| 2026.09.08 | ₩10,858 | ₩10,878 | ₩10,838 | ₩10,838 | -0.18% | 2.9천 |
|---|
| 2026.09.04 | ₩10,924 | ₩10,924 | ₩10,858 | ₩10,871 | -0.49% | 3.4천 |
|---|
| 2026.09.03 | ₩11,005 | ₩11,138 | ₩11,005 | ₩11,111 | +0.97% | 4.1천 |
|---|
| 2026.09.02 | ₩11,298 | ₩11,298 | ₩10,924 | ₩10,924 | -3.31% | 6.6천 |
|---|
| 2026.09.01 | ₩11,485 | ₩11,485 | ₩11,431 | ₩11,445 | -0.35% | 4천 |
|---|
| 2026.08.31 | ₩11,451 | ₩11,469 | ₩11,445 | ₩11,445 | -0.06% | 2천 |
|---|
| 2026.08.28 | ₩11,418 | ₩11,458 | ₩11,418 | ₩11,438 | +0.18% | 4.5천 |
|---|
| 2026.08.27 | ₩11,471 | ₩11,551 | ₩11,471 | ₩11,531 | +0.52% | 4.4천 |
|---|
| 2026.08.26 | ₩11,258 | ₩11,405 | ₩11,258 | ₩11,398 | +1.24% | 5천 |
|---|
| 2026.08.25 | ₩11,405 | ₩11,405 | ₩11,285 | ₩11,318 | -0.76% | 3.4천 |
|---|
| 2026.08.24 | ₩11,351 | ₩11,378 | ₩11,245 | ₩11,371 | +0.18% | 4.4천 |
|---|
| 2026.08.21 | ₩11,325 | ₩11,398 | ₩11,271 | ₩11,398 | +0.65% | 1.5만 |
|---|
| 2026.08.20 | ₩11,418 | ₩11,458 | ₩11,405 | ₩11,425 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩11,391 | ₩11,445 | ₩11,379 | ₩11,431 | +0.35% | 6.6천 |
|---|
| 2026.08.18 | ₩11,351 | ₩11,391 | ₩11,351 | ₩11,365 | +0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩11,378 | ₩11,391 | ₩11,358 | ₩11,358 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩11,338 | ₩11,405 | ₩11,338 | ₩11,391 | +0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩11,458 | ₩11,511 | ₩11,438 | ₩11,491 | +0.29% | 2.9만 |
|---|
| 2026.08.12 | ₩11,417 | ₩11,417 | ₩11,357 | ₩11,385 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩11,431 | ₩11,431 | ₩11,391 | ₩11,411 | -0.18% | 1.7천 |
|---|
| 2026.08.10 | ₩11,378 | ₩11,431 | ₩11,378 | ₩11,393 | +0.13% | 1.2만 |
|---|
| 2026.08.07 | ₩11,351 | ₩11,403 | ₩11,311 | ₩11,365 | +0.12% | 1.7만 |
|---|
| 2026.08.06 | ₩11,353 | ₩11,358 | ₩11,351 | ₩11,358 | +0.05% | 1.3천 |
|---|
| 2026.08.05 | ₩11,418 | ₩11,458 | ₩11,378 | ₩11,398 | -0.18% | 8.5천 |
|---|
| 2026.08.04 | ₩11,405 | ₩11,418 | ₩11,298 | ₩11,391 | -0.12% | 1.4만 |
|---|
| 2026.08.03 | ₩11,245 | ₩11,271 | ₩11,218 | ₩11,271 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩11,111 | ₩11,205 | ₩11,111 | ₩11,198 | +0.78% | 2천 |
|---|
| 2026.07.30 | ₩11,258 | ₩11,271 | ₩11,231 | ₩11,251 | -0.06% | 3.8천 |
|---|
| 2026.07.29 | ₩11,206 | ₩11,298 | ₩11,206 | ₩11,245 | +0.35% | 4.3천 |
|---|
| 2026.07.28 | ₩11,245 | ₩11,245 | ₩10,964 | ₩11,145 | -0.89% | 2.1만 |
|---|
| 2026.07.27 | ₩11,191 | ₩11,265 | ₩11,191 | ₩11,265 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩11,138 | ₩11,151 | ₩11,126 | ₩11,126 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩11,325 | ₩11,338 | ₩11,218 | ₩11,265 | -0.53% | 1.4만 |
|---|
| 2026.07.22 | ₩11,525 | ₩11,525 | ₩11,325 | ₩11,353 | -1.49% | 8.8천 |
|---|
| 2026.07.21 | ₩11,778 | ₩11,778 | ₩11,758 | ₩11,758 | -0.17% | 600 |
|---|
| 2026.07.20 | ₩11,711 | ₩11,805 | ₩11,711 | ₩11,785 | +0.63% | 4.3천 |
|---|
| 2026.07.17 | ₩11,725 | ₩11,725 | ₩11,671 | ₩11,705 | -0.17% | 1.2만 |
|---|
| 2026.07.16 | ₩11,838 | ₩11,857 | ₩11,832 | ₩11,852 | +0.11% | 2.9천 |
|---|
| 2026.07.15 | ₩11,818 | ₩11,872 | ₩11,765 | ₩11,860 | +0.35% | 9천 |
|---|
| 2026.07.14 | ₩11,725 | ₩11,832 | ₩11,725 | ₩11,825 | +0.85% | 4천 |
|---|
| 2026.07.13 | ₩11,598 | ₩11,711 | ₩11,598 | ₩11,698 | +0.86% | 7.4천 |
|---|
| 2026.07.10 | ₩11,578 | ₩11,631 | ₩11,511 | ₩11,578 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩11,711 | ₩11,751 | ₩11,658 | ₩11,745 | +0.28% | 4.3천 |
|---|
| 2026.07.08 | ₩11,791 | ₩11,818 | ₩11,778 | ₩11,818 | +0.23% | 2.5천 |
|---|
| 2026.07.07 | ₩11,791 | ₩11,858 | ₩11,791 | ₩11,832 | +0.34% | 1.4만 |
|---|
| 2026.07.06 | ₩11,591 | ₩11,805 | ₩11,591 | ₩11,791 | +1.73% | 3.6천 |
|---|
| 2026.07.02 | ₩11,738 | ₩11,791 | ₩11,698 | ₩11,738 | 0.00% | 9.5천 |
|---|
| 2026.07.01 | ₩11,805 | ₩11,832 | ₩11,791 | ₩11,818 | +0.11% | 6.8천 |
|---|
| 2026.06.30 | ₩11,765 | ₩11,791 | ₩11,738 | ₩11,738 | -0.23% | 4.9천 |
|---|
| 2026.06.29 | ₩11,771 | ₩11,778 | ₩11,745 | ₩11,751 | -0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩11,538 | ₩11,698 | ₩11,538 | ₩11,678 | +1.21% | 8.4천 |
|---|
| 2026.06.25 | ₩11,778 | ₩11,778 | ₩11,645 | ₩11,665 | -0.96% | 2.8만 |
|---|
| 2026.06.24 | ₩11,858 | ₩11,858 | ₩11,832 | ₩11,838 | -0.17% | 5.1천 |
|---|
| 2026.06.23 | ₩11,938 | ₩11,938 | ₩11,858 | ₩11,858 | -0.67% | 4.6천 |
|---|
| 2026.06.22 | ₩12,178 | ₩12,245 | ₩11,925 | ₩11,925 | -2.08% | 4.9천 |
|---|
| 2026.06.18 | ₩12,338 | ₩12,338 | ₩12,152 | ₩12,292 | -0.38% | 4.5천 |
|---|
| 2026.06.17 | ₩12,458 | ₩12,458 | ₩12,432 | ₩12,452 | -0.05% | 9.2천 |
|---|
| 2026.06.16 | ₩12,392 | ₩12,465 | ₩12,365 | ₩12,465 | +0.59% | 4.2천 |
|---|
| 2026.06.15 | ₩12,378 | ₩12,441 | ₩12,378 | ₩12,432 | +0.43% | 2.4천 |
|---|
| 2026.06.12 | ₩12,358 | ₩12,432 | ₩12,285 | ₩12,285 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩12,538 | ₩12,623 | ₩12,512 | ₩12,623 | +0.67% | 6.9천 |
|---|
| 2026.06.10 | ₩12,619 | ₩12,685 | ₩12,578 | ₩12,619 | 0.00% | 6.3천 |
|---|
| 2026.06.09 | ₩12,849 | ₩12,849 | ₩12,672 | ₩12,699 | -1.17% | 2.1천 |
|---|
| 2026.06.08 | ₩12,819 | ₩12,885 | ₩12,819 | ₩12,885 | +0.52% | 8.9천 |
|---|
| 2026.06.05 | ₩12,912 | ₩12,912 | ₩12,819 | ₩12,863 | -0.38% | 2.3천 |
|---|
| 2026.06.04 | ₩13,192 | ₩13,199 | ₩13,112 | ₩13,139 | -0.40% | 8.7천 |
|---|
| 2026.06.03 | ₩13,192 | ₩13,207 | ₩13,152 | ₩13,159 | -0.25% | 4.8천 |
|---|
| 2026.06.02 | ₩13,325 | ₩13,339 | ₩13,272 | ₩13,319 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩13,405 | ₩13,419 | ₩13,347 | ₩13,405 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩13,365 | ₩13,512 | ₩13,365 | ₩13,512 | +1.10% | 8.6천 |
|---|
| 2026.05.28 | ₩13,405 | ₩13,506 | ₩13,405 | ₩13,506 | +0.75% | 5.3천 |
|---|
| 2026.05.27 | ₩13,312 | ₩13,452 | ₩13,272 | ₩13,293 | -0.14% | 3.6천 |
|---|
| 2026.05.26 | ₩13,459 | ₩13,486 | ₩13,339 | ₩13,452 | -0.05% | 1.1만 |
|---|
| 2026.05.22 | ₩13,512 | ₩13,512 | ₩13,352 | ₩13,439 | -0.54% | 7.6천 |
|---|
| 2026.05.21 | ₩13,566 | ₩13,592 | ₩13,526 | ₩13,572 | +0.05% | 1.5만 |
|---|
| 2026.05.20 | ₩13,526 | ₩13,579 | ₩13,512 | ₩13,566 | +0.30% | 3.3천 |
|---|
| 2026.05.19 | ₩13,526 | ₩13,539 | ₩13,499 | ₩13,532 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩13,459 | ₩13,512 | ₩13,446 | ₩13,512 | +0.40% | 3.8천 |
|---|
| 2026.05.15 | ₩13,459 | ₩13,552 | ₩13,459 | ₩13,492 | +0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩13,626 | ₩13,772 | ₩13,619 | ₩13,739 | +0.83% | 6.4천 |
|---|
| 2026.05.13 | ₩14,072 | ₩14,152 | ₩13,632 | ₩13,632 | -3.13% | 6천 |
|---|
| 2026.05.12 | ₩14,179 | ₩14,179 | ₩13,992 | ₩14,150 | -0.21% | 8.8천 |
|---|
| 2026.05.11 | ₩14,099 | ₩14,166 | ₩13,926 | ₩14,156 | +0.41% | 7.4천 |
|---|
| 2026.05.08 | ₩14,152 | ₩14,206 | ₩14,074 | ₩14,199 | +0.33% | 4.7천 |
|---|
| 2026.05.07 | ₩14,459 | ₩14,659 | ₩14,446 | ₩14,473 | +0.09% | 4.1천 |
|---|
| 2026.05.06 | ₩14,486 | ₩14,553 | ₩14,386 | ₩14,386 | -0.69% | 1.2만 |
|---|
| 2026.05.05 | ₩14,953 | ₩15,073 | ₩14,579 | ₩14,634 | -2.13% | 2.9만 |
|---|
| 2026.05.04 | ₩15,126 | ₩15,153 | ₩15,073 | ₩15,100 | -0.18% | 4.9천 |
|---|
| 2026.05.01 | ₩14,753 | ₩14,973 | ₩14,753 | ₩14,970 | +1.47% | 3.9천 |
|---|
| 2026.04.30 | ₩14,779 | ₩14,793 | ₩14,646 | ₩14,793 | +0.09% | 9.7천 |
|---|
| 2026.04.29 | ₩14,766 | ₩14,766 | ₩14,606 | ₩14,659 | -0.72% | 3.3천 |
|---|
| 2026.04.28 | ₩14,913 | ₩14,913 | ₩14,819 | ₩14,819 | -0.63% | 4.9천 |
|---|
| 2026.04.27 | ₩14,913 | ₩15,006 | ₩14,899 | ₩14,918 | +0.04% | 2.2만 |
|---|
| 2026.04.24 | ₩15,220 | ₩15,220 | ₩14,806 | ₩14,990 | -1.51% | 7.3천 |
|---|
| 2026.04.23 | ₩15,700 | ₩15,700 | ₩15,236 | ₩15,236 | -2.96% | 8.7천 |
|---|
| 2026.04.22 | ₩15,700 | ₩15,805 | ₩15,700 | ₩15,793 | +0.59% | 5.7천 |
|---|
| 2026.04.21 | ₩15,593 | ₩15,660 | ₩15,546 | ₩15,553 | -0.26% | 4.3천 |
|---|
| 2026.04.20 | ₩15,446 | ₩15,513 | ₩15,433 | ₩15,506 | +0.39% | 7.8천 |
|---|
| 2026.04.17 | ₩15,620 | ₩15,660 | ₩15,540 | ₩15,593 | -0.17% | 1.2만 |
|---|
| 2026.04.16 | ₩15,753 | ₩15,753 | ₩15,673 | ₩15,753 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩15,453 | ₩15,745 | ₩15,433 | ₩15,745 | +1.89% | 6.2천 |
|---|
| 2026.04.14 | ₩15,380 | ₩15,406 | ₩15,313 | ₩15,313 | -0.43% | 2.6천 |
|---|
| 2026.04.13 | ₩15,046 | ₩15,218 | ₩15,046 | ₩15,160 | +0.75% | 7.4천 |
|---|
| 2026.04.10 | ₩15,086 | ₩15,086 | ₩14,979 | ₩15,039 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩15,766 | ₩15,766 | ₩15,300 | ₩15,346 | -2.66% | 1.6만 |
|---|
| 2026.04.08 | ₩16,727 | ₩16,732 | ₩15,700 | ₩15,733 | -5.94% | 1.5만 |
|---|
| 2026.04.07 | ₩16,380 | ₩16,567 | ₩16,260 | ₩16,567 | +1.14% | 4.5천 |
|---|
| 2026.04.06 | ₩16,540 | ₩16,593 | ₩16,407 | ₩16,440 | -0.60% | 8.8천 |
|---|
| 2026.04.02 | ₩16,100 | ₩16,433 | ₩16,100 | ₩16,433 | +2.07% | 3.9천 |
|---|
| 2026.04.01 | ₩16,607 | ₩16,633 | ₩16,527 | ₩16,593 | -0.08% | 4.9천 |
|---|
| 2026.03.31 | ₩16,287 | ₩16,595 | ₩16,287 | ₩16,553 | +1.64% | 8.2천 |
|---|
| 2026.03.30 | ₩16,460 | ₩16,460 | ₩16,193 | ₩16,220 | -1.46% | 7.6천 |
|---|
| 2026.03.27 | ₩16,647 | ₩16,740 | ₩16,473 | ₩16,507 | -0.84% | 7.1천 |
|---|
| 2026.03.26 | ₩17,541 | ₩17,541 | ₩17,216 | ₩17,216 | -1.85% | 1.4만 |
|---|
| 2026.03.25 | ₩17,741 | ₩17,767 | ₩17,634 | ₩17,707 | -0.19% | 2.6천 |
|---|
| 2026.03.24 | ₩17,701 | ₩17,701 | ₩17,407 | ₩17,554 | -0.83% | 4.4천 |
|---|
| 2026.03.23 | ₩17,687 | ₩17,727 | ₩17,541 | ₩17,727 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩17,447 | ₩17,447 | ₩17,127 | ₩17,252 | -1.12% | 1만 |
|---|
| 2026.03.19 | ₩17,440 | ₩17,721 | ₩17,440 | ₩17,721 | +1.61% | 1.9천 |
|---|
| 2026.03.18 | ₩17,621 | ₩17,647 | ₩17,541 | ₩17,554 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩17,434 | ₩17,594 | ₩17,434 | ₩17,561 | +0.73% | 9.2천 |
|---|
| 2026.03.16 | ₩17,314 | ₩17,407 | ₩17,287 | ₩17,390 | +0.44% | 5.5천 |
|---|
| 2026.03.13 | ₩17,634 | ₩17,741 | ₩17,274 | ₩17,300 | -1.89% | 2.7만 |
|---|
| 2026.03.12 | ₩17,994 | ₩18,154 | ₩17,927 | ₩17,974 | -0.11% | 2.7만 |
|---|
| 2026.03.11 | ₩17,967 | ₩17,967 | ₩17,707 | ₩17,854 | -0.63% | 3.9천 |
|---|
| 2026.03.10 | ₩18,047 | ₩18,087 | ₩17,781 | ₩17,813 | -1.30% | 5.5천 |
|---|
| 2026.03.09 | ₩18,101 | ₩18,167 | ₩17,967 | ₩18,162 | +0.34% | 1만 |
|---|
| 2026.03.06 | ₩18,074 | ₩18,198 | ₩18,041 | ₩18,166 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩18,381 | ₩18,448 | ₩18,287 | ₩18,368 | -0.07% | 1.2만 |
|---|
| 2026.03.04 | ₩18,368 | ₩18,461 | ₩18,341 | ₩18,401 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩18,247 | ₩18,294 | ₩18,007 | ₩18,293 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩18,234 | ₩18,270 | ₩18,158 | ₩18,253 | +0.10% | 6.3천 |
|---|
| 2026.02.27 | ₩17,847 | ₩17,967 | ₩17,662 | ₩17,967 | +0.67% | 4.1천 |
|---|
| 2026.02.26 | ₩17,941 | ₩18,034 | ₩17,763 | ₩18,022 | +0.45% | 3.5천 |
|---|
| 2026.02.25 | ₩17,474 | ₩17,954 | ₩17,474 | ₩17,819 | +1.98% | 8천 |
|---|
| 2026.02.24 | ₩17,180 | ₩17,340 | ₩17,074 | ₩17,147 | -0.19% | 8.2천 |
|---|
| 2026.02.23 | ₩17,487 | ₩17,487 | ₩17,154 | ₩17,358 | -0.74% | 8천 |
|---|
| 2026.02.20 | ₩17,674 | ₩17,887 | ₩17,594 | ₩17,881 | +1.17% | 5.6천 |
|---|
| 2026.02.19 | ₩17,901 | ₩18,274 | ₩17,754 | ₩18,125 | +1.25% | 8.3천 |
|---|
| 2026.02.18 | ₩18,181 | ₩18,207 | ₩18,081 | ₩18,082 | -0.54% | 9.9천 |
|---|
| 2026.02.17 | ₩17,234 | ₩17,821 | ₩17,234 | ₩17,718 | +2.81% | 6.1천 |
|---|
| 2026.02.13 | ₩17,247 | ₩17,841 | ₩17,234 | ₩17,594 | +2.01% | 1.2만 |
|---|
| 2026.02.12 | ₩18,621 | ₩18,621 | ₩17,741 | ₩17,789 | -4.47% | 6.9천 |
|---|
| 2026.02.11 | ₩18,861 | ₩18,861 | ₩18,368 | ₩18,700 | -0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩19,288 | ₩19,368 | ₩18,950 | ₩19,068 | -1.14% | 8.7천 |
|---|
| 2026.02.09 | ₩18,728 | ₩19,315 | ₩18,714 | ₩19,213 | +2.59% | 8.9천 |
|---|
| 2026.02.06 | ₩18,754 | ₩18,754 | ₩18,594 | ₩18,721 | -0.18% | 9.6천 |
|---|
| 2026.02.05 | ₩19,275 | ₩19,275 | ₩18,848 | ₩18,954 | -1.66% | 1만 |
|---|
| 2026.02.04 | ₩20,915 | ₩20,915 | ₩19,301 | ₩19,516 | -6.69% | 1.7만 |
|---|
| 2026.02.03 | ₩21,075 | ₩21,075 | ₩20,873 | ₩21,049 | -0.13% | 2만 |
|---|
| 2026.02.02 | ₩20,475 | ₩20,515 | ₩20,308 | ₩20,332 | -0.70% | 1.2만 |
|---|
| 2026.01.30 | ₩20,342 | ₩20,342 | ₩20,191 | ₩20,244 | -0.48% | 1.9만 |
|---|
| 2026.01.29 | ₩20,849 | ₩20,849 | ₩20,648 | ₩20,755 | -0.45% | 2만 |
|---|
| 2026.01.28 | ₩21,849 | ₩21,849 | ₩21,155 | ₩21,155 | -3.17% | 2.7만 |
|---|
| 2026.01.27 | ₩22,142 | ₩22,256 | ₩21,969 | ₩21,996 | -0.66% | 2만 |
|---|
| 2026.01.26 | ₩22,169 | ₩22,342 | ₩22,009 | ₩22,009 | -0.72% | 1.7만 |
|---|
| 2026.01.23 | ₩21,889 | ₩22,358 | ₩21,849 | ₩22,358 | +2.15% | 1만 |
|---|
| 2026.01.22 | ₩22,529 | ₩22,529 | ₩22,202 | ₩22,220 | -1.37% | 1.1만 |
|---|
| 2026.01.21 | ₩22,503 | ₩22,649 | ₩22,062 | ₩22,222 | -1.24% | 1.5만 |
|---|
| 2026.01.20 | ₩22,583 | ₩22,916 | ₩22,302 | ₩22,624 | +0.18% | 4.7만 |
|---|
| 2026.01.16 | ₩24,357 | ₩24,474 | ₩22,849 | ₩23,103 | -5.15% | 3.7만 |
|---|
| 2026.01.15 | ₩24,583 | ₩24,864 | ₩24,343 | ₩24,445 | -0.56% | 4.7만 |
|---|
| 2026.01.14 | ₩24,450 | ₩24,637 | ₩23,903 | ₩24,493 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩24,374 | ₩24,625 | ₩24,317 | ₩24,475 | +0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩24,490 | ₩24,703 | ₩24,303 | ₩24,490 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩24,277 | ₩24,450 | ₩24,175 | ₩24,263 | -0.05% | 2.1만 |
|---|
| 2026.01.08 | ₩24,944 | ₩24,944 | ₩24,610 | ₩24,677 | -1.07% | 1.8만 |
|---|
| 2026.01.07 | ₩24,783 | ₩24,957 | ₩24,690 | ₩24,830 | +0.19% | 8.9천 |
|---|
| 2026.01.06 | ₩24,477 | ₩24,783 | ₩24,477 | ₩24,710 | +0.95% | 3.2만 |
|---|
| 2026.01.05 | ₩24,237 | ₩24,363 | ₩24,183 | ₩24,302 | +0.27% | 9.9천 |
|---|
| 2026.01.02 | ₩24,677 | ₩24,677 | ₩23,770 | ₩23,810 | -3.51% | 2.7만 |
|---|
| 2025.12.31 | ₩25,290 | ₩25,290 | ₩24,864 | ₩24,864 | -1.69% | 1.7만 |
|---|
| 2025.12.30 | ₩25,024 | ₩25,891 | ₩25,024 | ₩25,373 | +1.40% | 2만 |
|---|
| 2025.12.29 | ₩25,691 | ₩25,991 | ₩25,290 | ₩25,317 | -1.45% | 1.1만 |
|---|
| 2025.12.26 | ₩27,558 | ₩27,558 | ₩26,428 | ₩26,428 | -4.10% | 2.4만 |
|---|
| 2025.12.24 | ₩27,705 | ₩27,865 | ₩27,678 | ₩27,805 | +0.36% | 2.4만 |
|---|
| 2025.12.23 | ₩27,571 | ₩27,691 | ₩27,398 | ₩27,691 | +0.44% | 9.8천 |
|---|
| 2025.12.22 | ₩27,558 | ₩27,898 | ₩27,505 | ₩27,617 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩27,306 | ₩27,545 | ₩27,306 | ₩27,498 | +0.70% | 3.4만 |
|---|
| 2025.12.18 | ₩27,211 | ₩27,865 | ₩27,111 | ₩27,675 | +1.71% | 4만 |
|---|
| 2025.12.17 | ₩27,865 | ₩27,865 | ₩26,471 | ₩26,471 | -5.00% | 1.1만 |
|---|
| 2025.12.16 | ₩27,184 | ₩27,783 | ₩27,182 | ₩27,783 | +2.20% | 8.8천 |
|---|
| 2025.12.15 | ₩27,345 | ₩27,665 | ₩27,341 | ₩27,355 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩27,251 | ₩27,571 | ₩26,184 | ₩27,311 | +0.22% | 1.1만 |
|---|
| 2025.12.11 | ₩27,558 | ₩27,918 | ₩27,278 | ₩27,813 | +0.92% | 2.1만 |
|---|
| 2025.12.10 | ₩27,451 | ₩27,745 | ₩27,371 | ₩27,711 | +0.95% | 1.9만 |
|---|
| 2025.12.09 | ₩27,004 | ₩27,171 | ₩27,004 | ₩27,124 | +0.44% | 9.8천 |
|---|
| 2025.12.08 | ₩27,158 | ₩27,175 | ₩26,784 | ₩27,032 | -0.46% | 7.3천 |
|---|
| 2025.12.05 | ₩27,051 | ₩27,091 | ₩26,984 | ₩27,051 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩27,478 | ₩27,625 | ₩27,398 | ₩27,553 | +0.27% | 2.9만 |
|---|
| 2025.12.03 | ₩26,971 | ₩27,371 | ₩26,918 | ₩27,371 | +1.48% | 2만 |
|---|
| 2025.12.02 | ₩26,798 | ₩27,184 | ₩26,798 | ₩26,951 | +0.57% | 1.6만 |
|---|
| 2025.12.01 | ₩26,397 | ₩26,678 | ₩26,304 | ₩26,590 | +0.73% | 2.1만 |
|---|
| 2025.11.28 | ₩26,611 | ₩26,744 | ₩26,611 | ₩26,704 | +0.35% | 1.8만 |
|---|
| 2025.11.26 | ₩27,091 | ₩27,198 | ₩27,038 | ₩27,151 | +0.22% | 1.2만 |
|---|
| 2025.11.25 | ₩26,718 | ₩27,051 | ₩26,611 | ₩26,998 | +1.05% | 1.5만 |
|---|
| 2025.11.24 | ₩26,438 | ₩26,944 | ₩26,438 | ₩26,844 | +1.54% | 1만 |
|---|
| 2025.11.21 | ₩26,544 | ₩26,544 | ₩26,277 | ₩26,337 | -0.78% | 1.4만 |
|---|
| 2025.11.20 | ₩28,518 | ₩28,999 | ₩26,944 | ₩26,944 | -5.52% | 3.7만 |
|---|
| 2025.11.19 | ₩28,051 | ₩28,278 | ₩27,491 | ₩27,803 | -0.88% | 1.3만 |
|---|
| 2025.11.18 | ₩28,252 | ₩28,465 | ₩27,945 | ₩28,104 | -0.52% | 1.9만 |
|---|
| 2025.11.17 | ₩28,438 | ₩28,734 | ₩28,038 | ₩28,438 | 0.00% | 1.9만 |
|---|
| 2025.11.14 | ₩27,651 | ₩29,545 | ₩27,582 | ₩28,718 | +3.86% | 1.7만 |
|---|
| 2025.11.13 | ₩30,533 | ₩30,533 | ₩29,045 | ₩29,155 | -4.51% | 3.1만 |
|---|
| 2025.11.12 | ₩30,939 | ₩30,939 | ₩30,372 | ₩30,846 | -0.30% | 2.6만 |
|---|
| 2025.11.11 | ₩30,906 | ₩31,119 | ₩30,826 | ₩31,026 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩31,053 | ₩31,053 | ₩30,813 | ₩30,939 | -0.37% | 1.3만 |
|---|
| 2025.11.07 | ₩30,212 | ₩30,319 | ₩30,058 | ₩30,131 | -0.27% | 2.6만 |
|---|
| 2025.11.06 | ₩31,241 | ₩31,666 | ₩30,706 | ₩30,737 | -1.61% | 2.4만 |
|---|
| 2025.11.05 | ₩31,746 | ₩31,746 | ₩31,001 | ₩31,425 | -1.01% | 3.9만 |
|---|
| 2025.11.04 | ₩32,120 | ₩32,465 | ₩31,520 | ₩31,785 | -1.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,120 | ₩33,480 | ₩33,027 | ₩33,391 | +0.82% | 2.8만 |
|---|
| 2025.10.31 | ₩32,680 | ₩32,920 | ₩32,667 | ₩32,740 | +0.18% | 4.2만 |
|---|
| 2025.10.30 | ₩33,220 | ₩33,400 | ₩33,067 | ₩33,247 | +0.08% | 4.6만 |
|---|
| 2025.10.29 | ₩32,787 | ₩33,254 | ₩32,787 | ₩33,139 | +1.07% | 1.5만 |
|---|
| 2025.10.28 | ₩32,580 | ₩32,787 | ₩32,440 | ₩32,728 | +0.45% | 1.6만 |
|---|
| 2025.10.27 | ₩32,387 | ₩32,831 | ₩32,387 | ₩32,487 | +0.31% | 9.9천 |
|---|
| 2025.10.24 | ₩32,267 | ₩32,507 | ₩32,133 | ₩32,367 | +0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩31,522 | ₩32,453 | ₩31,480 | ₩32,364 | +2.67% | 2.9만 |
|---|
| 2025.10.22 | ₩32,267 | ₩32,267 | ₩30,919 | ₩31,584 | -2.12% | 3.2만 |
|---|
| 2025.10.21 | ₩32,013 | ₩32,253 | ₩31,886 | ₩32,120 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩31,746 | ₩32,147 | ₩31,669 | ₩32,026 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩31,680 | ₩32,040 | ₩31,279 | ₩31,906 | +0.72% | 2.4만 |
|---|
| 2025.10.16 | ₩32,453 | ₩32,587 | ₩32,120 | ₩32,180 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩32,400 | ₩32,493 | ₩31,880 | ₩32,124 | -0.85% | 2.4만 |
|---|
| 2025.10.14 | ₩31,813 | ₩32,213 | ₩31,239 | ₩32,120 | +0.96% | 1.8만 |
|---|
| 2025.10.13 | ₩32,013 | ₩32,013 | ₩31,473 | ₩31,788 | -0.70% | 1.7만 |
|---|
| 2025.10.10 | ₩32,000 | ₩32,000 | ₩31,454 | ₩31,454 | -1.70% | 1.9만 |
|---|