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 | ₩10,855 | ₩10,921 | ₩10,855 | ₩10,921 | +0.62% | 3.4천 |
| 2026.10.08 | ₩10,995 | ₩10,995 | ₩10,936 | ₩10,980 | -0.13% | 6.1천 |
| 2026.10.07 | ₩10,928 | ₩10,935 | ₩10,921 | ₩10,928 | 0.00% | 1.1천 |
| 2026.10.06 | ₩10,908 | ₩10,921 | ₩10,908 | ₩10,915 | +0.06% | 5.5천 |
| 2026.10.05 | ₩10,895 | ₩10,895 | ₩10,789 | ₩10,868 | -0.25% | 3.6천 |
| 2026.10.02 | ₩10,814 | ₩10,855 | ₩10,814 | ₩10,841 | +0.25% | 1.6천 |
| 2026.10.01 | ₩10,895 | ₩10,940 | ₩10,895 | ₩10,940 | +0.42% | 900 |
| 2026.09.30 | ₩10,875 | ₩10,892 | ₩10,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,852 |
| -0.21% |
| 1.8천 |
| 2026.09.29 | ₩10,694 | ₩10,734 | ₩10,681 | ₩10,734 | +0.37% | 2.1천 |
|---|
| 2026.09.28 | ₩10,721 | ₩10,761 | ₩10,694 | ₩10,732 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩10,761 | ₩10,801 | ₩10,761 | ₩10,801 | +0.37% | 4.5천 |
|---|
| 2026.09.24 | ₩10,868 | ₩10,895 | ₩10,844 | ₩10,895 | +0.25% | 3.3천 |
|---|
| 2026.09.23 | ₩10,888 | ₩10,908 | ₩10,868 | ₩10,888 | 0.00% | 2.5천 |
|---|
| 2026.09.22 | ₩10,881 | ₩10,881 | ₩10,855 | ₩10,875 | -0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩10,814 | ₩10,861 | ₩10,814 | ₩10,861 | +0.43% | 3.9천 |
|---|
| 2026.09.18 | ₩10,801 | ₩10,801 | ₩10,725 | ₩10,794 | -0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩10,868 | ₩10,881 | ₩10,868 | ₩10,881 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩10,828 | ₩10,861 | ₩10,828 | ₩10,861 | +0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩10,774 | ₩10,828 | ₩10,774 | ₩10,828 | +0.50% | 6.2천 |
|---|
| 2026.09.14 | ₩10,708 | ₩10,808 | ₩10,694 | ₩10,808 | +0.94% | 5천 |
|---|
| 2026.09.11 | ₩10,708 | ₩10,748 | ₩10,694 | ₩10,713 | +0.05% | 1.3천 |
|---|
| 2026.09.10 | ₩10,821 | ₩10,821 | ₩10,781 | ₩10,781 | -0.37% | 1.8천 |
|---|
| 2026.09.09 | ₩10,868 | ₩10,908 | ₩10,868 | ₩10,881 | +0.12% | 1.6천 |
|---|
| 2026.09.08 | ₩10,868 | ₩10,888 | ₩10,848 | ₩10,848 | -0.18% | 2.9천 |
|---|
| 2026.09.04 | ₩10,935 | ₩10,935 | ₩10,868 | ₩10,881 | -0.49% | 3.4천 |
|---|
| 2026.09.03 | ₩11,015 | ₩11,148 | ₩11,015 | ₩11,122 | +0.97% | 4.1천 |
|---|
| 2026.09.02 | ₩11,308 | ₩11,308 | ₩10,935 | ₩10,935 | -3.31% | 6.6천 |
|---|
| 2026.09.01 | ₩11,495 | ₩11,495 | ₩11,442 | ₩11,455 | -0.35% | 4천 |
|---|
| 2026.08.31 | ₩11,462 | ₩11,479 | ₩11,455 | ₩11,455 | -0.06% | 2천 |
|---|
| 2026.08.28 | ₩11,429 | ₩11,469 | ₩11,429 | ₩11,449 | +0.18% | 4.5천 |
|---|
| 2026.08.27 | ₩11,482 | ₩11,562 | ₩11,482 | ₩11,542 | +0.52% | 4.4천 |
|---|
| 2026.08.26 | ₩11,268 | ₩11,415 | ₩11,268 | ₩11,409 | +1.24% | 5천 |
|---|
| 2026.08.25 | ₩11,415 | ₩11,415 | ₩11,295 | ₩11,328 | -0.76% | 3.4천 |
|---|
| 2026.08.24 | ₩11,362 | ₩11,389 | ₩11,255 | ₩11,382 | +0.18% | 4.4천 |
|---|
| 2026.08.21 | ₩11,335 | ₩11,409 | ₩11,282 | ₩11,409 | +0.65% | 1.5만 |
|---|
| 2026.08.20 | ₩11,429 | ₩11,469 | ₩11,415 | ₩11,435 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩11,402 | ₩11,455 | ₩11,390 | ₩11,442 | +0.35% | 6.6천 |
|---|
| 2026.08.18 | ₩11,362 | ₩11,402 | ₩11,362 | ₩11,375 | +0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩11,389 | ₩11,402 | ₩11,369 | ₩11,369 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩11,349 | ₩11,415 | ₩11,349 | ₩11,402 | +0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩11,469 | ₩11,522 | ₩11,449 | ₩11,502 | +0.29% | 2.9만 |
|---|
| 2026.08.12 | ₩11,427 | ₩11,427 | ₩11,367 | ₩11,395 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩11,442 | ₩11,442 | ₩11,402 | ₩11,422 | -0.18% | 1.7천 |
|---|
| 2026.08.10 | ₩11,389 | ₩11,442 | ₩11,389 | ₩11,403 | +0.13% | 1.2만 |
|---|
| 2026.08.07 | ₩11,362 | ₩11,414 | ₩11,322 | ₩11,375 | +0.12% | 1.7만 |
|---|
| 2026.08.06 | ₩11,363 | ₩11,369 | ₩11,362 | ₩11,369 | +0.05% | 1.3천 |
|---|
| 2026.08.05 | ₩11,429 | ₩11,469 | ₩11,389 | ₩11,409 | -0.18% | 8.5천 |
|---|
| 2026.08.04 | ₩11,415 | ₩11,429 | ₩11,308 | ₩11,402 | -0.12% | 1.4만 |
|---|
| 2026.08.03 | ₩11,255 | ₩11,282 | ₩11,228 | ₩11,282 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩11,122 | ₩11,215 | ₩11,122 | ₩11,208 | +0.78% | 2천 |
|---|
| 2026.07.30 | ₩11,268 | ₩11,282 | ₩11,242 | ₩11,262 | -0.06% | 3.8천 |
|---|
| 2026.07.29 | ₩11,216 | ₩11,308 | ₩11,216 | ₩11,255 | +0.35% | 4.3천 |
|---|
| 2026.07.28 | ₩11,255 | ₩11,255 | ₩10,975 | ₩11,155 | -0.89% | 2.1만 |
|---|
| 2026.07.27 | ₩11,202 | ₩11,275 | ₩11,202 | ₩11,275 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩11,148 | ₩11,162 | ₩11,136 | ₩11,136 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩11,335 | ₩11,349 | ₩11,228 | ₩11,275 | -0.53% | 1.4만 |
|---|
| 2026.07.22 | ₩11,535 | ₩11,535 | ₩11,335 | ₩11,363 | -1.49% | 8.8천 |
|---|
| 2026.07.21 | ₩11,789 | ₩11,789 | ₩11,769 | ₩11,769 | -0.17% | 600 |
|---|
| 2026.07.20 | ₩11,722 | ₩11,816 | ₩11,722 | ₩11,796 | +0.63% | 4.3천 |
|---|
| 2026.07.17 | ₩11,736 | ₩11,736 | ₩11,682 | ₩11,716 | -0.17% | 1.2만 |
|---|
| 2026.07.16 | ₩11,849 | ₩11,868 | ₩11,843 | ₩11,863 | +0.11% | 2.9천 |
|---|
| 2026.07.15 | ₩11,829 | ₩11,883 | ₩11,776 | ₩11,871 | +0.35% | 9천 |
|---|
| 2026.07.14 | ₩11,736 | ₩11,843 | ₩11,736 | ₩11,836 | +0.85% | 4천 |
|---|
| 2026.07.13 | ₩11,609 | ₩11,722 | ₩11,609 | ₩11,709 | +0.86% | 7.4천 |
|---|
| 2026.07.10 | ₩11,589 | ₩11,642 | ₩11,522 | ₩11,589 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩11,722 | ₩11,762 | ₩11,669 | ₩11,756 | +0.28% | 4.3천 |
|---|
| 2026.07.08 | ₩11,802 | ₩11,829 | ₩11,789 | ₩11,829 | +0.23% | 2.5천 |
|---|
| 2026.07.07 | ₩11,802 | ₩11,869 | ₩11,802 | ₩11,843 | +0.34% | 1.4만 |
|---|
| 2026.07.06 | ₩11,602 | ₩11,816 | ₩11,602 | ₩11,802 | +1.73% | 3.6천 |
|---|
| 2026.07.02 | ₩11,749 | ₩11,802 | ₩11,709 | ₩11,749 | 0.00% | 9.5천 |
|---|
| 2026.07.01 | ₩11,816 | ₩11,843 | ₩11,802 | ₩11,829 | +0.11% | 6.8천 |
|---|
| 2026.06.30 | ₩11,776 | ₩11,802 | ₩11,749 | ₩11,749 | -0.23% | 4.9천 |
|---|
| 2026.06.29 | ₩11,782 | ₩11,789 | ₩11,756 | ₩11,762 | -0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩11,549 | ₩11,709 | ₩11,549 | ₩11,689 | +1.21% | 8.4천 |
|---|
| 2026.06.25 | ₩11,789 | ₩11,789 | ₩11,656 | ₩11,676 | -0.96% | 2.8만 |
|---|
| 2026.06.24 | ₩11,869 | ₩11,869 | ₩11,843 | ₩11,849 | -0.17% | 5.1천 |
|---|
| 2026.06.23 | ₩11,949 | ₩11,949 | ₩11,869 | ₩11,869 | -0.67% | 4.6천 |
|---|
| 2026.06.22 | ₩12,190 | ₩12,256 | ₩11,936 | ₩11,936 | -2.08% | 4.9천 |
|---|
| 2026.06.18 | ₩12,350 | ₩12,350 | ₩12,163 | ₩12,303 | -0.38% | 4.5천 |
|---|
| 2026.06.17 | ₩12,470 | ₩12,470 | ₩12,443 | ₩12,463 | -0.05% | 9.2천 |
|---|
| 2026.06.16 | ₩12,403 | ₩12,477 | ₩12,377 | ₩12,477 | +0.59% | 4.2천 |
|---|
| 2026.06.15 | ₩12,390 | ₩12,453 | ₩12,390 | ₩12,443 | +0.43% | 2.4천 |
|---|
| 2026.06.12 | ₩12,370 | ₩12,443 | ₩12,296 | ₩12,296 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩12,550 | ₩12,634 | ₩12,523 | ₩12,634 | +0.67% | 6.9천 |
|---|
| 2026.06.10 | ₩12,630 | ₩12,697 | ₩12,590 | ₩12,630 | 0.00% | 6.3천 |
|---|
| 2026.06.09 | ₩12,861 | ₩12,861 | ₩12,684 | ₩12,710 | -1.17% | 2.1천 |
|---|
| 2026.06.08 | ₩12,831 | ₩12,897 | ₩12,831 | ₩12,897 | +0.52% | 8.9천 |
|---|
| 2026.06.05 | ₩12,924 | ₩12,924 | ₩12,831 | ₩12,875 | -0.38% | 2.3천 |
|---|
| 2026.06.04 | ₩13,204 | ₩13,211 | ₩13,124 | ₩13,151 | -0.40% | 8.7천 |
|---|
| 2026.06.03 | ₩13,204 | ₩13,219 | ₩13,164 | ₩13,171 | -0.25% | 4.8천 |
|---|
| 2026.06.02 | ₩13,338 | ₩13,351 | ₩13,284 | ₩13,331 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩13,418 | ₩13,431 | ₩13,359 | ₩13,418 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩13,378 | ₩13,525 | ₩13,378 | ₩13,525 | +1.10% | 8.6천 |
|---|
| 2026.05.28 | ₩13,418 | ₩13,518 | ₩13,418 | ₩13,518 | +0.75% | 5.3천 |
|---|
| 2026.05.27 | ₩13,324 | ₩13,465 | ₩13,284 | ₩13,306 | -0.14% | 3.6천 |
|---|
| 2026.05.26 | ₩13,471 | ₩13,498 | ₩13,351 | ₩13,465 | -0.05% | 1.1만 |
|---|
| 2026.05.22 | ₩13,525 | ₩13,525 | ₩13,365 | ₩13,451 | -0.54% | 7.6천 |
|---|
| 2026.05.21 | ₩13,578 | ₩13,605 | ₩13,538 | ₩13,585 | +0.05% | 1.5만 |
|---|
| 2026.05.20 | ₩13,538 | ₩13,592 | ₩13,525 | ₩13,578 | +0.30% | 3.3천 |
|---|
| 2026.05.19 | ₩13,538 | ₩13,551 | ₩13,511 | ₩13,545 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩13,471 | ₩13,525 | ₩13,458 | ₩13,525 | +0.40% | 3.8천 |
|---|
| 2026.05.15 | ₩13,471 | ₩13,565 | ₩13,471 | ₩13,505 | +0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩13,638 | ₩13,785 | ₩13,632 | ₩13,752 | +0.83% | 6.4천 |
|---|
| 2026.05.13 | ₩14,086 | ₩14,166 | ₩13,645 | ₩13,645 | -3.13% | 6천 |
|---|
| 2026.05.12 | ₩14,192 | ₩14,192 | ₩14,005 | ₩14,163 | -0.21% | 8.8천 |
|---|
| 2026.05.11 | ₩14,112 | ₩14,179 | ₩13,939 | ₩14,170 | +0.41% | 7.4천 |
|---|
| 2026.05.08 | ₩14,166 | ₩14,219 | ₩14,087 | ₩14,212 | +0.33% | 4.7천 |
|---|
| 2026.05.07 | ₩14,473 | ₩14,673 | ₩14,459 | ₩14,486 | +0.09% | 4.1천 |
|---|
| 2026.05.06 | ₩14,499 | ₩14,566 | ₩14,399 | ₩14,399 | -0.69% | 1.2만 |
|---|
| 2026.05.05 | ₩14,967 | ₩15,087 | ₩14,593 | ₩14,648 | -2.13% | 2.9만 |
|---|
| 2026.05.04 | ₩15,140 | ₩15,167 | ₩15,087 | ₩15,114 | -0.18% | 4.9천 |
|---|
| 2026.05.01 | ₩14,766 | ₩14,987 | ₩14,766 | ₩14,984 | +1.47% | 3.9천 |
|---|
| 2026.04.30 | ₩14,793 | ₩14,806 | ₩14,660 | ₩14,806 | +0.09% | 9.7천 |
|---|
| 2026.04.29 | ₩14,780 | ₩14,780 | ₩14,620 | ₩14,673 | -0.72% | 3.3천 |
|---|
| 2026.04.28 | ₩14,927 | ₩14,927 | ₩14,833 | ₩14,833 | -0.63% | 4.9천 |
|---|
| 2026.04.27 | ₩14,927 | ₩15,020 | ₩14,913 | ₩14,932 | +0.04% | 2.2만 |
|---|
| 2026.04.24 | ₩15,234 | ₩15,234 | ₩14,820 | ₩15,004 | -1.51% | 7.3천 |
|---|
| 2026.04.23 | ₩15,714 | ₩15,714 | ₩15,250 | ₩15,250 | -2.96% | 8.7천 |
|---|
| 2026.04.22 | ₩15,714 | ₩15,820 | ₩15,714 | ₩15,808 | +0.59% | 5.7천 |
|---|
| 2026.04.21 | ₩15,608 | ₩15,674 | ₩15,561 | ₩15,567 | -0.26% | 4.3천 |
|---|
| 2026.04.20 | ₩15,461 | ₩15,527 | ₩15,447 | ₩15,521 | +0.39% | 7.8천 |
|---|
| 2026.04.17 | ₩15,634 | ₩15,674 | ₩15,554 | ₩15,608 | -0.17% | 1.2만 |
|---|
| 2026.04.16 | ₩15,768 | ₩15,768 | ₩15,688 | ₩15,768 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩15,467 | ₩15,760 | ₩15,447 | ₩15,760 | +1.89% | 6.2천 |
|---|
| 2026.04.14 | ₩15,394 | ₩15,421 | ₩15,327 | ₩15,327 | -0.43% | 2.6천 |
|---|
| 2026.04.13 | ₩15,060 | ₩15,232 | ₩15,060 | ₩15,174 | +0.75% | 7.4천 |
|---|
| 2026.04.10 | ₩15,100 | ₩15,100 | ₩14,993 | ₩15,053 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩15,781 | ₩15,781 | ₩15,314 | ₩15,361 | -2.66% | 1.6만 |
|---|
| 2026.04.08 | ₩16,742 | ₩16,748 | ₩15,714 | ₩15,748 | -5.94% | 1.5만 |
|---|
| 2026.04.07 | ₩16,395 | ₩16,582 | ₩16,275 | ₩16,582 | +1.14% | 4.5천 |
|---|
| 2026.04.06 | ₩16,555 | ₩16,609 | ₩16,422 | ₩16,455 | -0.60% | 8.8천 |
|---|
| 2026.04.02 | ₩16,115 | ₩16,449 | ₩16,115 | ₩16,449 | +2.07% | 3.9천 |
|---|
| 2026.04.01 | ₩16,622 | ₩16,649 | ₩16,542 | ₩16,609 | -0.08% | 4.9천 |
|---|
| 2026.03.31 | ₩16,302 | ₩16,610 | ₩16,302 | ₩16,569 | +1.64% | 8.2천 |
|---|
| 2026.03.30 | ₩16,475 | ₩16,475 | ₩16,208 | ₩16,235 | -1.46% | 7.6천 |
|---|
| 2026.03.27 | ₩16,662 | ₩16,756 | ₩16,489 | ₩16,522 | -0.84% | 7.1천 |
|---|
| 2026.03.26 | ₩17,557 | ₩17,557 | ₩17,232 | ₩17,232 | -1.85% | 1.4만 |
|---|
| 2026.03.25 | ₩17,757 | ₩17,784 | ₩17,650 | ₩17,724 | -0.19% | 2.6천 |
|---|
| 2026.03.24 | ₩17,717 | ₩17,717 | ₩17,423 | ₩17,570 | -0.83% | 4.4천 |
|---|
| 2026.03.23 | ₩17,704 | ₩17,744 | ₩17,557 | ₩17,744 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩17,463 | ₩17,463 | ₩17,143 | ₩17,268 | -1.12% | 1만 |
|---|
| 2026.03.19 | ₩17,457 | ₩17,737 | ₩17,457 | ₩17,737 | +1.61% | 1.9천 |
|---|
| 2026.03.18 | ₩17,637 | ₩17,664 | ₩17,557 | ₩17,570 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩17,450 | ₩17,610 | ₩17,450 | ₩17,577 | +0.73% | 9.2천 |
|---|
| 2026.03.16 | ₩17,330 | ₩17,423 | ₩17,303 | ₩17,406 | +0.44% | 5.5천 |
|---|
| 2026.03.13 | ₩17,650 | ₩17,757 | ₩17,290 | ₩17,317 | -1.89% | 2.7만 |
|---|
| 2026.03.12 | ₩18,011 | ₩18,171 | ₩17,944 | ₩17,991 | -0.11% | 2.7만 |
|---|
| 2026.03.11 | ₩17,984 | ₩17,984 | ₩17,724 | ₩17,871 | -0.63% | 3.9천 |
|---|
| 2026.03.10 | ₩18,064 | ₩18,104 | ₩17,797 | ₩17,829 | -1.30% | 5.5천 |
|---|
| 2026.03.09 | ₩18,118 | ₩18,184 | ₩17,984 | ₩18,179 | +0.34% | 1만 |
|---|
| 2026.03.06 | ₩18,091 | ₩18,215 | ₩18,057 | ₩18,183 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩18,398 | ₩18,465 | ₩18,304 | ₩18,385 | -0.07% | 1.2만 |
|---|
| 2026.03.04 | ₩18,385 | ₩18,478 | ₩18,358 | ₩18,418 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩18,264 | ₩18,311 | ₩18,024 | ₩18,310 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩18,251 | ₩18,287 | ₩18,175 | ₩18,270 | +0.10% | 6.3천 |
|---|
| 2026.02.27 | ₩17,864 | ₩17,984 | ₩17,678 | ₩17,984 | +0.67% | 4.1천 |
|---|
| 2026.02.26 | ₩17,957 | ₩18,051 | ₩17,780 | ₩18,039 | +0.45% | 3.5천 |
|---|
| 2026.02.25 | ₩17,490 | ₩17,971 | ₩17,490 | ₩17,836 | +1.98% | 8천 |
|---|
| 2026.02.24 | ₩17,196 | ₩17,357 | ₩17,090 | ₩17,163 | -0.19% | 8.2천 |
|---|
| 2026.02.23 | ₩17,503 | ₩17,503 | ₩17,170 | ₩17,374 | -0.74% | 8천 |
|---|
| 2026.02.20 | ₩17,690 | ₩17,904 | ₩17,610 | ₩17,897 | +1.17% | 5.6천 |
|---|
| 2026.02.19 | ₩17,917 | ₩18,291 | ₩17,770 | ₩18,142 | +1.25% | 8.3천 |
|---|
| 2026.02.18 | ₩18,198 | ₩18,224 | ₩18,098 | ₩18,099 | -0.54% | 9.9천 |
|---|
| 2026.02.17 | ₩17,250 | ₩17,837 | ₩17,250 | ₩17,734 | +2.81% | 6.1천 |
|---|
| 2026.02.13 | ₩17,263 | ₩17,857 | ₩17,250 | ₩17,610 | +2.01% | 1.2만 |
|---|
| 2026.02.12 | ₩18,638 | ₩18,638 | ₩17,757 | ₩17,805 | -4.47% | 6.9천 |
|---|
| 2026.02.11 | ₩18,879 | ₩18,879 | ₩18,385 | ₩18,717 | -0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩19,306 | ₩19,386 | ₩18,968 | ₩19,086 | -1.14% | 8.7천 |
|---|
| 2026.02.09 | ₩18,745 | ₩19,333 | ₩18,732 | ₩19,231 | +2.59% | 8.9천 |
|---|
| 2026.02.06 | ₩18,772 | ₩18,772 | ₩18,612 | ₩18,738 | -0.18% | 9.6천 |
|---|
| 2026.02.05 | ₩19,292 | ₩19,292 | ₩18,865 | ₩18,972 | -1.66% | 1만 |
|---|
| 2026.02.04 | ₩20,935 | ₩20,935 | ₩19,319 | ₩19,534 | -6.69% | 1.7만 |
|---|
| 2026.02.03 | ₩21,095 | ₩21,095 | ₩20,892 | ₩21,068 | -0.13% | 2만 |
|---|
| 2026.02.02 | ₩20,494 | ₩20,534 | ₩20,327 | ₩20,351 | -0.70% | 1.2만 |
|---|
| 2026.01.30 | ₩20,361 | ₩20,361 | ₩20,210 | ₩20,263 | -0.48% | 1.9만 |
|---|
| 2026.01.29 | ₩20,868 | ₩20,868 | ₩20,668 | ₩20,774 | -0.45% | 2만 |
|---|
| 2026.01.28 | ₩21,869 | ₩21,869 | ₩21,175 | ₩21,175 | -3.17% | 2.7만 |
|---|
| 2026.01.27 | ₩22,163 | ₩22,276 | ₩21,989 | ₩22,016 | -0.66% | 2만 |
|---|
| 2026.01.26 | ₩22,190 | ₩22,363 | ₩22,029 | ₩22,029 | -0.72% | 1.7만 |
|---|
| 2026.01.23 | ₩21,909 | ₩22,379 | ₩21,869 | ₩22,379 | +2.15% | 1만 |
|---|
| 2026.01.22 | ₩22,550 | ₩22,550 | ₩22,223 | ₩22,240 | -1.37% | 1.1만 |
|---|
| 2026.01.21 | ₩22,523 | ₩22,670 | ₩22,083 | ₩22,243 | -1.24% | 1.5만 |
|---|
| 2026.01.20 | ₩22,604 | ₩22,937 | ₩22,323 | ₩22,645 | +0.18% | 4.7만 |
|---|
| 2026.01.16 | ₩24,379 | ₩24,497 | ₩22,871 | ₩23,124 | -5.15% | 3.7만 |
|---|
| 2026.01.15 | ₩24,606 | ₩24,887 | ₩24,366 | ₩24,467 | -0.56% | 4.7만 |
|---|
| 2026.01.14 | ₩24,473 | ₩24,660 | ₩23,925 | ₩24,515 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩24,397 | ₩24,648 | ₩24,339 | ₩24,498 | +0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩24,513 | ₩24,726 | ₩24,326 | ₩24,513 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩24,299 | ₩24,473 | ₩24,198 | ₩24,286 | -0.05% | 2.1만 |
|---|
| 2026.01.08 | ₩24,967 | ₩24,967 | ₩24,633 | ₩24,700 | -1.07% | 1.8만 |
|---|
| 2026.01.07 | ₩24,807 | ₩24,980 | ₩24,713 | ₩24,853 | +0.19% | 8.9천 |
|---|
| 2026.01.06 | ₩24,499 | ₩24,807 | ₩24,499 | ₩24,733 | +0.95% | 3.2만 |
|---|
| 2026.01.05 | ₩24,259 | ₩24,386 | ₩24,206 | ₩24,325 | +0.27% | 9.9천 |
|---|
| 2026.01.02 | ₩24,700 | ₩24,700 | ₩23,792 | ₩23,832 | -3.51% | 2.7만 |
|---|
| 2025.12.31 | ₩25,314 | ₩25,314 | ₩24,887 | ₩24,887 | -1.69% | 1.7만 |
|---|
| 2025.12.30 | ₩25,047 | ₩25,915 | ₩25,047 | ₩25,397 | +1.40% | 2만 |
|---|
| 2025.12.29 | ₩25,714 | ₩26,015 | ₩25,314 | ₩25,341 | -1.45% | 1.1만 |
|---|
| 2025.12.26 | ₩27,584 | ₩27,584 | ₩26,453 | ₩26,453 | -4.10% | 2.4만 |
|---|
| 2025.12.24 | ₩27,730 | ₩27,891 | ₩27,704 | ₩27,831 | +0.36% | 2.4만 |
|---|
| 2025.12.23 | ₩27,597 | ₩27,717 | ₩27,423 | ₩27,717 | +0.44% | 9.8천 |
|---|
| 2025.12.22 | ₩27,584 | ₩27,924 | ₩27,530 | ₩27,642 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩27,331 | ₩27,570 | ₩27,331 | ₩27,523 | +0.70% | 3.4만 |
|---|
| 2025.12.18 | ₩27,236 | ₩27,891 | ₩27,136 | ₩27,701 | +1.71% | 4만 |
|---|
| 2025.12.17 | ₩27,891 | ₩27,891 | ₩26,495 | ₩26,495 | -5.00% | 1.1만 |
|---|
| 2025.12.16 | ₩27,210 | ₩27,809 | ₩27,207 | ₩27,809 | +2.20% | 8.8천 |
|---|
| 2025.12.15 | ₩27,370 | ₩27,690 | ₩27,366 | ₩27,381 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩27,277 | ₩27,597 | ₩26,208 | ₩27,337 | +0.22% | 1.1만 |
|---|
| 2025.12.11 | ₩27,584 | ₩27,944 | ₩27,303 | ₩27,839 | +0.92% | 2.1만 |
|---|
| 2025.12.10 | ₩27,477 | ₩27,770 | ₩27,397 | ₩27,737 | +0.95% | 1.9만 |
|---|
| 2025.12.09 | ₩27,030 | ₩27,196 | ₩27,030 | ₩27,150 | +0.44% | 9.8천 |
|---|
| 2025.12.08 | ₩27,183 | ₩27,200 | ₩26,809 | ₩27,058 | -0.46% | 7.3천 |
|---|
| 2025.12.05 | ₩27,076 | ₩27,116 | ₩27,009 | ₩27,076 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩27,503 | ₩27,650 | ₩27,423 | ₩27,578 | +0.27% | 2.9만 |
|---|
| 2025.12.03 | ₩26,996 | ₩27,397 | ₩26,943 | ₩27,397 | +1.48% | 2만 |
|---|
| 2025.12.02 | ₩26,823 | ₩27,210 | ₩26,823 | ₩26,976 | +0.57% | 1.6만 |
|---|
| 2025.12.01 | ₩26,422 | ₩26,702 | ₩26,329 | ₩26,614 | +0.73% | 2.1만 |
|---|
| 2025.11.28 | ₩26,636 | ₩26,769 | ₩26,636 | ₩26,729 | +0.35% | 1.8만 |
|---|
| 2025.11.26 | ₩27,116 | ₩27,223 | ₩27,063 | ₩27,176 | +0.22% | 1.2만 |
|---|
| 2025.11.25 | ₩26,742 | ₩27,076 | ₩26,636 | ₩27,023 | +1.05% | 1.5만 |
|---|
| 2025.11.24 | ₩26,462 | ₩26,969 | ₩26,462 | ₩26,869 | +1.54% | 1만 |
|---|
| 2025.11.21 | ₩26,569 | ₩26,569 | ₩26,302 | ₩26,362 | -0.78% | 1.4만 |
|---|
| 2025.11.20 | ₩28,545 | ₩29,026 | ₩26,969 | ₩26,969 | -5.52% | 3.7만 |
|---|
| 2025.11.19 | ₩28,078 | ₩28,305 | ₩27,517 | ₩27,829 | -0.88% | 1.3만 |
|---|
| 2025.11.18 | ₩28,278 | ₩28,491 | ₩27,971 | ₩28,130 | -0.52% | 1.9만 |
|---|
| 2025.11.17 | ₩28,465 | ₩28,761 | ₩28,064 | ₩28,465 | 0.00% | 1.9만 |
|---|
| 2025.11.14 | ₩27,677 | ₩29,573 | ₩27,608 | ₩28,745 | +3.86% | 1.7만 |
|---|
| 2025.11.13 | ₩30,561 | ₩30,561 | ₩29,072 | ₩29,182 | -4.51% | 3.1만 |
|---|
| 2025.11.12 | ₩30,968 | ₩30,968 | ₩30,401 | ₩30,875 | -0.30% | 2.6만 |
|---|
| 2025.11.11 | ₩30,935 | ₩31,148 | ₩30,855 | ₩31,055 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩31,082 | ₩31,082 | ₩30,841 | ₩30,968 | -0.37% | 1.3만 |
|---|
| 2025.11.07 | ₩30,240 | ₩30,347 | ₩30,086 | ₩30,159 | -0.27% | 2.6만 |
|---|
| 2025.11.06 | ₩31,270 | ₩31,696 | ₩30,734 | ₩30,765 | -1.61% | 2.4만 |
|---|
| 2025.11.05 | ₩31,776 | ₩31,776 | ₩31,030 | ₩31,454 | -1.01% | 3.9만 |
|---|
| 2025.11.04 | ₩32,150 | ₩32,495 | ₩31,549 | ₩31,815 | -1.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,151 | ₩33,512 | ₩33,058 | ₩33,422 | +0.82% | 2.8만 |
|---|
| 2025.10.31 | ₩32,710 | ₩32,951 | ₩32,697 | ₩32,771 | +0.18% | 4.2만 |
|---|
| 2025.10.30 | ₩33,251 | ₩33,431 | ₩33,098 | ₩33,278 | +0.08% | 4.6만 |
|---|
| 2025.10.29 | ₩32,817 | ₩33,285 | ₩32,817 | ₩33,170 | +1.07% | 1.5만 |
|---|
| 2025.10.28 | ₩32,610 | ₩32,817 | ₩32,470 | ₩32,759 | +0.45% | 1.6만 |
|---|
| 2025.10.27 | ₩32,417 | ₩32,861 | ₩32,417 | ₩32,517 | +0.31% | 9.9천 |
|---|
| 2025.10.24 | ₩32,297 | ₩32,537 | ₩32,163 | ₩32,397 | +0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩31,552 | ₩32,483 | ₩31,509 | ₩32,394 | +2.67% | 2.9만 |
|---|
| 2025.10.22 | ₩32,297 | ₩32,297 | ₩30,948 | ₩31,613 | -2.12% | 3.2만 |
|---|
| 2025.10.21 | ₩32,043 | ₩32,283 | ₩31,916 | ₩32,150 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩31,776 | ₩32,176 | ₩31,698 | ₩32,056 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩31,709 | ₩32,070 | ₩31,309 | ₩31,936 | +0.72% | 2.4만 |
|---|
| 2025.10.16 | ₩32,483 | ₩32,617 | ₩32,150 | ₩32,210 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩32,430 | ₩32,524 | ₩31,909 | ₩32,154 | -0.85% | 2.4만 |
|---|
| 2025.10.14 | ₩31,843 | ₩32,243 | ₩31,269 | ₩32,150 | +0.96% | 1.8만 |
|---|
| 2025.10.13 | ₩32,043 | ₩32,043 | ₩31,502 | ₩31,817 | -0.70% | 1.7만 |
|---|
| 2025.10.10 | ₩32,030 | ₩32,030 | ₩31,483 | ₩31,483 | -1.70% | 1.9만 |
|---|