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 | ₩10,839 | ₩10,906 | ₩10,839 | ₩10,906 | +0.62% | 3.4천 |
| 2026.10.08 | ₩10,979 | ₩10,979 | ₩10,920 | ₩10,964 | -0.13% | 6.1천 |
| 2026.10.07 | ₩10,912 | ₩10,919 | ₩10,906 | ₩10,912 | 0.00% | 1.1천 |
| 2026.10.06 | ₩10,892 | ₩10,906 | ₩10,892 | ₩10,899 | +0.06% | 5.5천 |
| 2026.10.05 | ₩10,879 | ₩10,879 | ₩10,774 | ₩10,852 | -0.25% | 3.6천 |
| 2026.10.02 | ₩10,799 | ₩10,839 | ₩10,799 | ₩10,826 | +0.25% | 1.6천 |
| 2026.10.01 | ₩10,879 | ₩10,924 | ₩10,879 | ₩10,924 | +0.42% | 900 |
| 2026.09.30 | ₩10,859 | ₩10,876 | ₩10,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,836 |
| -0.21% |
| 1.8천 |
| 2026.09.29 | ₩10,679 | ₩10,719 | ₩10,666 | ₩10,719 | +0.37% | 2.1천 |
|---|
| 2026.09.28 | ₩10,706 | ₩10,746 | ₩10,679 | ₩10,716 | +0.10% | 1.9천 |
|---|
| 2026.09.25 | ₩10,746 | ₩10,786 | ₩10,746 | ₩10,786 | +0.37% | 4.5천 |
|---|
| 2026.09.24 | ₩10,852 | ₩10,879 | ₩10,828 | ₩10,879 | +0.25% | 3.3천 |
|---|
| 2026.09.23 | ₩10,872 | ₩10,892 | ₩10,852 | ₩10,872 | 0.00% | 2.5천 |
|---|
| 2026.09.22 | ₩10,866 | ₩10,866 | ₩10,839 | ₩10,859 | -0.06% | 1.1천 |
|---|
| 2026.09.21 | ₩10,799 | ₩10,846 | ₩10,799 | ₩10,846 | +0.43% | 3.9천 |
|---|
| 2026.09.18 | ₩10,786 | ₩10,786 | ₩10,710 | ₩10,779 | -0.06% | 1.7천 |
|---|
| 2026.09.17 | ₩10,852 | ₩10,866 | ₩10,852 | ₩10,866 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩10,812 | ₩10,846 | ₩10,812 | ₩10,846 | +0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩10,759 | ₩10,812 | ₩10,759 | ₩10,812 | +0.50% | 6.2천 |
|---|
| 2026.09.14 | ₩10,692 | ₩10,792 | ₩10,679 | ₩10,792 | +0.94% | 5천 |
|---|
| 2026.09.11 | ₩10,692 | ₩10,732 | ₩10,679 | ₩10,698 | +0.05% | 1.3천 |
|---|
| 2026.09.10 | ₩10,806 | ₩10,806 | ₩10,766 | ₩10,766 | -0.37% | 1.8천 |
|---|
| 2026.09.09 | ₩10,852 | ₩10,892 | ₩10,852 | ₩10,866 | +0.12% | 1.6천 |
|---|
| 2026.09.08 | ₩10,852 | ₩10,872 | ₩10,832 | ₩10,832 | -0.18% | 2.9천 |
|---|
| 2026.09.04 | ₩10,919 | ₩10,919 | ₩10,852 | ₩10,866 | -0.49% | 3.4천 |
|---|
| 2026.09.03 | ₩10,999 | ₩11,132 | ₩10,999 | ₩11,106 | +0.97% | 4.1천 |
|---|
| 2026.09.02 | ₩11,292 | ₩11,292 | ₩10,919 | ₩10,919 | -3.31% | 6.6천 |
|---|
| 2026.09.01 | ₩11,479 | ₩11,479 | ₩11,426 | ₩11,439 | -0.35% | 4천 |
|---|
| 2026.08.31 | ₩11,446 | ₩11,463 | ₩11,439 | ₩11,439 | -0.06% | 2천 |
|---|
| 2026.08.28 | ₩11,412 | ₩11,452 | ₩11,412 | ₩11,432 | +0.18% | 4.5천 |
|---|
| 2026.08.27 | ₩11,466 | ₩11,546 | ₩11,466 | ₩11,526 | +0.52% | 4.4천 |
|---|
| 2026.08.26 | ₩11,252 | ₩11,399 | ₩11,252 | ₩11,392 | +1.24% | 5천 |
|---|
| 2026.08.25 | ₩11,399 | ₩11,399 | ₩11,279 | ₩11,312 | -0.76% | 3.4천 |
|---|
| 2026.08.24 | ₩11,346 | ₩11,372 | ₩11,239 | ₩11,366 | +0.18% | 4.4천 |
|---|
| 2026.08.21 | ₩11,319 | ₩11,392 | ₩11,266 | ₩11,392 | +0.65% | 1.5만 |
|---|
| 2026.08.20 | ₩11,412 | ₩11,452 | ₩11,399 | ₩11,419 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩11,386 | ₩11,439 | ₩11,374 | ₩11,426 | +0.35% | 6.6천 |
|---|
| 2026.08.18 | ₩11,346 | ₩11,386 | ₩11,346 | ₩11,359 | +0.12% | 3.7천 |
|---|
| 2026.08.17 | ₩11,372 | ₩11,386 | ₩11,352 | ₩11,352 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩11,332 | ₩11,399 | ₩11,332 | ₩11,386 | +0.47% | 1.9만 |
|---|
| 2026.08.13 | ₩11,452 | ₩11,506 | ₩11,432 | ₩11,486 | +0.29% | 2.9만 |
|---|
| 2026.08.12 | ₩11,411 | ₩11,411 | ₩11,351 | ₩11,379 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩11,426 | ₩11,426 | ₩11,386 | ₩11,406 | -0.18% | 1.7천 |
|---|
| 2026.08.10 | ₩11,372 | ₩11,426 | ₩11,372 | ₩11,387 | +0.13% | 1.2만 |
|---|
| 2026.08.07 | ₩11,346 | ₩11,398 | ₩11,306 | ₩11,359 | +0.12% | 1.7만 |
|---|
| 2026.08.06 | ₩11,347 | ₩11,352 | ₩11,346 | ₩11,352 | +0.05% | 1.3천 |
|---|
| 2026.08.05 | ₩11,412 | ₩11,452 | ₩11,372 | ₩11,392 | -0.18% | 8.5천 |
|---|
| 2026.08.04 | ₩11,399 | ₩11,412 | ₩11,292 | ₩11,386 | -0.12% | 1.4만 |
|---|
| 2026.08.03 | ₩11,239 | ₩11,266 | ₩11,212 | ₩11,266 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩11,106 | ₩11,199 | ₩11,106 | ₩11,192 | +0.78% | 2천 |
|---|
| 2026.07.30 | ₩11,252 | ₩11,266 | ₩11,226 | ₩11,246 | -0.06% | 3.8천 |
|---|
| 2026.07.29 | ₩11,200 | ₩11,292 | ₩11,200 | ₩11,239 | +0.35% | 4.3천 |
|---|
| 2026.07.28 | ₩11,239 | ₩11,239 | ₩10,959 | ₩11,139 | -0.89% | 2.1만 |
|---|
| 2026.07.27 | ₩11,186 | ₩11,259 | ₩11,186 | ₩11,259 | +0.66% | 1.7천 |
|---|
| 2026.07.24 | ₩11,132 | ₩11,146 | ₩11,120 | ₩11,120 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩11,319 | ₩11,332 | ₩11,212 | ₩11,259 | -0.53% | 1.4만 |
|---|
| 2026.07.22 | ₩11,519 | ₩11,519 | ₩11,319 | ₩11,347 | -1.49% | 8.8천 |
|---|
| 2026.07.21 | ₩11,772 | ₩11,772 | ₩11,752 | ₩11,752 | -0.17% | 600 |
|---|
| 2026.07.20 | ₩11,705 | ₩11,799 | ₩11,705 | ₩11,779 | +0.63% | 4.3천 |
|---|
| 2026.07.17 | ₩11,719 | ₩11,719 | ₩11,666 | ₩11,699 | -0.17% | 1.2만 |
|---|
| 2026.07.16 | ₩11,832 | ₩11,851 | ₩11,825 | ₩11,845 | +0.11% | 2.9천 |
|---|
| 2026.07.15 | ₩11,812 | ₩11,865 | ₩11,759 | ₩11,853 | +0.35% | 9천 |
|---|
| 2026.07.14 | ₩11,719 | ₩11,825 | ₩11,719 | ₩11,819 | +0.85% | 4천 |
|---|
| 2026.07.13 | ₩11,592 | ₩11,705 | ₩11,592 | ₩11,692 | +0.86% | 7.4천 |
|---|
| 2026.07.10 | ₩11,572 | ₩11,626 | ₩11,506 | ₩11,572 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩11,705 | ₩11,745 | ₩11,652 | ₩11,739 | +0.28% | 4.3천 |
|---|
| 2026.07.08 | ₩11,785 | ₩11,812 | ₩11,772 | ₩11,812 | +0.23% | 2.5천 |
|---|
| 2026.07.07 | ₩11,785 | ₩11,852 | ₩11,785 | ₩11,825 | +0.34% | 1.4만 |
|---|
| 2026.07.06 | ₩11,586 | ₩11,799 | ₩11,586 | ₩11,785 | +1.73% | 3.6천 |
|---|
| 2026.07.02 | ₩11,732 | ₩11,785 | ₩11,692 | ₩11,732 | 0.00% | 9.5천 |
|---|
| 2026.07.01 | ₩11,799 | ₩11,825 | ₩11,785 | ₩11,812 | +0.11% | 6.8천 |
|---|
| 2026.06.30 | ₩11,759 | ₩11,785 | ₩11,732 | ₩11,732 | -0.23% | 4.9천 |
|---|
| 2026.06.29 | ₩11,765 | ₩11,772 | ₩11,739 | ₩11,745 | -0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩11,532 | ₩11,692 | ₩11,532 | ₩11,672 | +1.21% | 8.4천 |
|---|
| 2026.06.25 | ₩11,772 | ₩11,772 | ₩11,639 | ₩11,659 | -0.96% | 2.8만 |
|---|
| 2026.06.24 | ₩11,852 | ₩11,852 | ₩11,825 | ₩11,832 | -0.17% | 5.1천 |
|---|
| 2026.06.23 | ₩11,932 | ₩11,932 | ₩11,852 | ₩11,852 | -0.67% | 4.6천 |
|---|
| 2026.06.22 | ₩12,172 | ₩12,239 | ₩11,919 | ₩11,919 | -2.08% | 4.9천 |
|---|
| 2026.06.18 | ₩12,332 | ₩12,332 | ₩12,145 | ₩12,285 | -0.38% | 4.5천 |
|---|
| 2026.06.17 | ₩12,452 | ₩12,452 | ₩12,425 | ₩12,445 | -0.05% | 9.2천 |
|---|
| 2026.06.16 | ₩12,385 | ₩12,459 | ₩12,359 | ₩12,459 | +0.59% | 4.2천 |
|---|
| 2026.06.15 | ₩12,372 | ₩12,435 | ₩12,372 | ₩12,425 | +0.43% | 2.4천 |
|---|
| 2026.06.12 | ₩12,352 | ₩12,425 | ₩12,279 | ₩12,279 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩12,532 | ₩12,616 | ₩12,505 | ₩12,616 | +0.67% | 6.9천 |
|---|
| 2026.06.10 | ₩12,612 | ₩12,679 | ₩12,572 | ₩12,612 | 0.00% | 6.3천 |
|---|
| 2026.06.09 | ₩12,843 | ₩12,843 | ₩12,665 | ₩12,692 | -1.17% | 2.1천 |
|---|
| 2026.06.08 | ₩12,812 | ₩12,879 | ₩12,812 | ₩12,879 | +0.52% | 8.9천 |
|---|
| 2026.06.05 | ₩12,905 | ₩12,905 | ₩12,812 | ₩12,856 | -0.38% | 2.3천 |
|---|
| 2026.06.04 | ₩13,185 | ₩13,192 | ₩13,105 | ₩13,132 | -0.40% | 8.7천 |
|---|
| 2026.06.03 | ₩13,185 | ₩13,200 | ₩13,145 | ₩13,152 | -0.25% | 4.8천 |
|---|
| 2026.06.02 | ₩13,319 | ₩13,332 | ₩13,265 | ₩13,312 | -0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩13,399 | ₩13,412 | ₩13,340 | ₩13,399 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩13,359 | ₩13,505 | ₩13,359 | ₩13,505 | +1.10% | 8.6천 |
|---|
| 2026.05.28 | ₩13,399 | ₩13,499 | ₩13,399 | ₩13,499 | +0.75% | 5.3천 |
|---|
| 2026.05.27 | ₩13,305 | ₩13,445 | ₩13,265 | ₩13,287 | -0.14% | 3.6천 |
|---|
| 2026.05.26 | ₩13,452 | ₩13,479 | ₩13,332 | ₩13,445 | -0.05% | 1.1만 |
|---|
| 2026.05.22 | ₩13,505 | ₩13,505 | ₩13,345 | ₩13,432 | -0.54% | 7.6천 |
|---|
| 2026.05.21 | ₩13,559 | ₩13,585 | ₩13,519 | ₩13,565 | +0.05% | 1.5만 |
|---|
| 2026.05.20 | ₩13,519 | ₩13,572 | ₩13,505 | ₩13,559 | +0.30% | 3.3천 |
|---|
| 2026.05.19 | ₩13,519 | ₩13,532 | ₩13,492 | ₩13,525 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩13,452 | ₩13,505 | ₩13,439 | ₩13,505 | +0.40% | 3.8천 |
|---|
| 2026.05.15 | ₩13,452 | ₩13,545 | ₩13,452 | ₩13,485 | +0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩13,619 | ₩13,765 | ₩13,612 | ₩13,732 | +0.83% | 6.4천 |
|---|
| 2026.05.13 | ₩14,065 | ₩14,145 | ₩13,625 | ₩13,625 | -3.13% | 6천 |
|---|
| 2026.05.12 | ₩14,172 | ₩14,172 | ₩13,985 | ₩14,143 | -0.21% | 8.8천 |
|---|
| 2026.05.11 | ₩14,092 | ₩14,159 | ₩13,919 | ₩14,149 | +0.41% | 7.4천 |
|---|
| 2026.05.08 | ₩14,145 | ₩14,199 | ₩14,067 | ₩14,192 | +0.33% | 4.7천 |
|---|
| 2026.05.07 | ₩14,452 | ₩14,652 | ₩14,439 | ₩14,465 | +0.09% | 4.1천 |
|---|
| 2026.05.06 | ₩14,479 | ₩14,545 | ₩14,379 | ₩14,379 | -0.69% | 1.2만 |
|---|
| 2026.05.05 | ₩14,945 | ₩15,065 | ₩14,572 | ₩14,627 | -2.13% | 2.9만 |
|---|
| 2026.05.04 | ₩15,118 | ₩15,145 | ₩15,065 | ₩15,092 | -0.18% | 4.9천 |
|---|
| 2026.05.01 | ₩14,745 | ₩14,965 | ₩14,745 | ₩14,963 | +1.47% | 3.9천 |
|---|
| 2026.04.30 | ₩14,772 | ₩14,785 | ₩14,639 | ₩14,785 | +0.09% | 9.7천 |
|---|
| 2026.04.29 | ₩14,759 | ₩14,759 | ₩14,599 | ₩14,652 | -0.72% | 3.3천 |
|---|
| 2026.04.28 | ₩14,905 | ₩14,905 | ₩14,812 | ₩14,812 | -0.63% | 4.9천 |
|---|
| 2026.04.27 | ₩14,905 | ₩14,999 | ₩14,892 | ₩14,911 | +0.04% | 2.2만 |
|---|
| 2026.04.24 | ₩15,212 | ₩15,212 | ₩14,799 | ₩14,983 | -1.51% | 7.3천 |
|---|
| 2026.04.23 | ₩15,692 | ₩15,692 | ₩15,228 | ₩15,228 | -2.96% | 8.7천 |
|---|
| 2026.04.22 | ₩15,692 | ₩15,797 | ₩15,692 | ₩15,785 | +0.59% | 5.7천 |
|---|
| 2026.04.21 | ₩15,585 | ₩15,652 | ₩15,538 | ₩15,545 | -0.26% | 4.3천 |
|---|
| 2026.04.20 | ₩15,438 | ₩15,505 | ₩15,425 | ₩15,498 | +0.39% | 7.8천 |
|---|
| 2026.04.17 | ₩15,612 | ₩15,652 | ₩15,532 | ₩15,585 | -0.17% | 1.2만 |
|---|
| 2026.04.16 | ₩15,745 | ₩15,745 | ₩15,665 | ₩15,745 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩15,445 | ₩15,737 | ₩15,425 | ₩15,737 | +1.89% | 6.2천 |
|---|
| 2026.04.14 | ₩15,372 | ₩15,398 | ₩15,305 | ₩15,305 | -0.43% | 2.6천 |
|---|
| 2026.04.13 | ₩15,038 | ₩15,210 | ₩15,038 | ₩15,152 | +0.75% | 7.4천 |
|---|
| 2026.04.10 | ₩15,078 | ₩15,078 | ₩14,972 | ₩15,032 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩15,758 | ₩15,758 | ₩15,292 | ₩15,338 | -2.66% | 1.6만 |
|---|
| 2026.04.08 | ₩16,718 | ₩16,724 | ₩15,692 | ₩15,725 | -5.94% | 1.5만 |
|---|
| 2026.04.07 | ₩16,372 | ₩16,558 | ₩16,252 | ₩16,558 | +1.14% | 4.5천 |
|---|
| 2026.04.06 | ₩16,532 | ₩16,585 | ₩16,398 | ₩16,432 | -0.60% | 8.8천 |
|---|
| 2026.04.02 | ₩16,092 | ₩16,425 | ₩16,092 | ₩16,425 | +2.07% | 3.9천 |
|---|
| 2026.04.01 | ₩16,598 | ₩16,625 | ₩16,518 | ₩16,585 | -0.08% | 4.9천 |
|---|
| 2026.03.31 | ₩16,278 | ₩16,586 | ₩16,278 | ₩16,545 | +1.64% | 8.2천 |
|---|
| 2026.03.30 | ₩16,452 | ₩16,452 | ₩16,185 | ₩16,212 | -1.46% | 7.6천 |
|---|
| 2026.03.27 | ₩16,638 | ₩16,732 | ₩16,465 | ₩16,498 | -0.84% | 7.1천 |
|---|
| 2026.03.26 | ₩17,532 | ₩17,532 | ₩17,208 | ₩17,208 | -1.85% | 1.4만 |
|---|
| 2026.03.25 | ₩17,732 | ₩17,758 | ₩17,625 | ₩17,698 | -0.19% | 2.6천 |
|---|
| 2026.03.24 | ₩17,692 | ₩17,692 | ₩17,398 | ₩17,545 | -0.83% | 4.4천 |
|---|
| 2026.03.23 | ₩17,678 | ₩17,718 | ₩17,532 | ₩17,718 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩17,438 | ₩17,438 | ₩17,118 | ₩17,244 | -1.12% | 1만 |
|---|
| 2026.03.19 | ₩17,432 | ₩17,712 | ₩17,432 | ₩17,712 | +1.61% | 1.9천 |
|---|
| 2026.03.18 | ₩17,612 | ₩17,638 | ₩17,532 | ₩17,545 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩17,425 | ₩17,585 | ₩17,425 | ₩17,552 | +0.73% | 9.2천 |
|---|
| 2026.03.16 | ₩17,305 | ₩17,398 | ₩17,278 | ₩17,381 | +0.44% | 5.5천 |
|---|
| 2026.03.13 | ₩17,625 | ₩17,732 | ₩17,265 | ₩17,292 | -1.89% | 2.7만 |
|---|
| 2026.03.12 | ₩17,985 | ₩18,145 | ₩17,918 | ₩17,965 | -0.11% | 2.7만 |
|---|
| 2026.03.11 | ₩17,958 | ₩17,958 | ₩17,698 | ₩17,845 | -0.63% | 3.9천 |
|---|
| 2026.03.10 | ₩18,038 | ₩18,078 | ₩17,772 | ₩17,804 | -1.30% | 5.5천 |
|---|
| 2026.03.09 | ₩18,092 | ₩18,158 | ₩17,958 | ₩18,153 | +0.34% | 1만 |
|---|
| 2026.03.06 | ₩18,065 | ₩18,189 | ₩18,032 | ₩18,157 | +0.51% | 1.1만 |
|---|
| 2026.03.05 | ₩18,371 | ₩18,438 | ₩18,278 | ₩18,358 | -0.07% | 1.2만 |
|---|
| 2026.03.04 | ₩18,358 | ₩18,451 | ₩18,332 | ₩18,391 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩18,238 | ₩18,285 | ₩17,998 | ₩18,284 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩18,225 | ₩18,261 | ₩18,149 | ₩18,244 | +0.10% | 6.3천 |
|---|
| 2026.02.27 | ₩17,838 | ₩17,958 | ₩17,653 | ₩17,958 | +0.67% | 4.1천 |
|---|
| 2026.02.26 | ₩17,932 | ₩18,025 | ₩17,754 | ₩18,013 | +0.45% | 3.5천 |
|---|
| 2026.02.25 | ₩17,465 | ₩17,945 | ₩17,465 | ₩17,810 | +1.98% | 8천 |
|---|
| 2026.02.24 | ₩17,172 | ₩17,332 | ₩17,065 | ₩17,138 | -0.19% | 8.2천 |
|---|
| 2026.02.23 | ₩17,478 | ₩17,478 | ₩17,145 | ₩17,349 | -0.74% | 8천 |
|---|
| 2026.02.20 | ₩17,665 | ₩17,878 | ₩17,585 | ₩17,872 | +1.17% | 5.6천 |
|---|
| 2026.02.19 | ₩17,892 | ₩18,265 | ₩17,745 | ₩18,116 | +1.25% | 8.3천 |
|---|
| 2026.02.18 | ₩18,172 | ₩18,198 | ₩18,072 | ₩18,073 | -0.54% | 9.9천 |
|---|
| 2026.02.17 | ₩17,225 | ₩17,812 | ₩17,225 | ₩17,709 | +2.81% | 6.1천 |
|---|
| 2026.02.13 | ₩17,238 | ₩17,832 | ₩17,225 | ₩17,585 | +2.01% | 1.2만 |
|---|
| 2026.02.12 | ₩18,611 | ₩18,611 | ₩17,732 | ₩17,780 | -4.47% | 6.9천 |
|---|
| 2026.02.11 | ₩18,851 | ₩18,851 | ₩18,358 | ₩18,690 | -0.86% | 1.2만 |
|---|
| 2026.02.10 | ₩19,278 | ₩19,358 | ₩18,941 | ₩19,058 | -1.14% | 8.7천 |
|---|
| 2026.02.09 | ₩18,718 | ₩19,305 | ₩18,705 | ₩19,203 | +2.59% | 8.9천 |
|---|
| 2026.02.06 | ₩18,745 | ₩18,745 | ₩18,585 | ₩18,711 | -0.18% | 9.6천 |
|---|
| 2026.02.05 | ₩19,265 | ₩19,265 | ₩18,838 | ₩18,945 | -1.66% | 1만 |
|---|
| 2026.02.04 | ₩20,905 | ₩20,905 | ₩19,291 | ₩19,506 | -6.69% | 1.7만 |
|---|
| 2026.02.03 | ₩21,065 | ₩21,065 | ₩20,862 | ₩21,038 | -0.13% | 2만 |
|---|
| 2026.02.02 | ₩20,465 | ₩20,505 | ₩20,298 | ₩20,322 | -0.70% | 1.2만 |
|---|
| 2026.01.30 | ₩20,331 | ₩20,331 | ₩20,181 | ₩20,234 | -0.48% | 1.9만 |
|---|
| 2026.01.29 | ₩20,838 | ₩20,838 | ₩20,638 | ₩20,745 | -0.45% | 2만 |
|---|
| 2026.01.28 | ₩21,838 | ₩21,838 | ₩21,145 | ₩21,145 | -3.17% | 2.7만 |
|---|
| 2026.01.27 | ₩22,131 | ₩22,244 | ₩21,958 | ₩21,984 | -0.66% | 2만 |
|---|
| 2026.01.26 | ₩22,158 | ₩22,331 | ₩21,998 | ₩21,998 | -0.72% | 1.7만 |
|---|
| 2026.01.23 | ₩21,878 | ₩22,347 | ₩21,838 | ₩22,347 | +2.15% | 1만 |
|---|
| 2026.01.22 | ₩22,518 | ₩22,518 | ₩22,191 | ₩22,208 | -1.37% | 1.1만 |
|---|
| 2026.01.21 | ₩22,491 | ₩22,638 | ₩22,051 | ₩22,211 | -1.24% | 1.5만 |
|---|
| 2026.01.20 | ₩22,571 | ₩22,904 | ₩22,291 | ₩22,612 | +0.18% | 4.7만 |
|---|
| 2026.01.16 | ₩24,344 | ₩24,462 | ₩22,838 | ₩23,091 | -5.15% | 3.7만 |
|---|
| 2026.01.15 | ₩24,571 | ₩24,851 | ₩24,331 | ₩24,432 | -0.56% | 4.7만 |
|---|
| 2026.01.14 | ₩24,438 | ₩24,624 | ₩23,891 | ₩24,480 | +0.17% | 1.8만 |
|---|
| 2026.01.13 | ₩24,362 | ₩24,612 | ₩24,304 | ₩24,463 | +0.42% | 1.5만 |
|---|
| 2026.01.12 | ₩24,478 | ₩24,691 | ₩24,291 | ₩24,478 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩24,264 | ₩24,438 | ₩24,163 | ₩24,251 | -0.05% | 2.1만 |
|---|
| 2026.01.08 | ₩24,931 | ₩24,931 | ₩24,598 | ₩24,664 | -1.07% | 1.8만 |
|---|
| 2026.01.07 | ₩24,771 | ₩24,944 | ₩24,678 | ₩24,818 | +0.19% | 8.9천 |
|---|
| 2026.01.06 | ₩24,464 | ₩24,771 | ₩24,464 | ₩24,698 | +0.95% | 3.2만 |
|---|
| 2026.01.05 | ₩24,224 | ₩24,351 | ₩24,171 | ₩24,290 | +0.27% | 9.9천 |
|---|
| 2026.01.02 | ₩24,664 | ₩24,664 | ₩23,758 | ₩23,798 | -3.51% | 2.7만 |
|---|
| 2025.12.31 | ₩25,277 | ₩25,277 | ₩24,851 | ₩24,851 | -1.69% | 1.7만 |
|---|
| 2025.12.30 | ₩25,011 | ₩25,877 | ₩25,011 | ₩25,360 | +1.40% | 2만 |
|---|
| 2025.12.29 | ₩25,677 | ₩25,977 | ₩25,277 | ₩25,304 | -1.45% | 1.1만 |
|---|
| 2025.12.26 | ₩27,544 | ₩27,544 | ₩26,415 | ₩26,415 | -4.10% | 2.4만 |
|---|
| 2025.12.24 | ₩27,691 | ₩27,851 | ₩27,664 | ₩27,791 | +0.36% | 2.4만 |
|---|
| 2025.12.23 | ₩27,557 | ₩27,677 | ₩27,384 | ₩27,677 | +0.44% | 9.8천 |
|---|
| 2025.12.22 | ₩27,544 | ₩27,884 | ₩27,491 | ₩27,603 | +0.21% | 1.1만 |
|---|
| 2025.12.19 | ₩27,292 | ₩27,531 | ₩27,292 | ₩27,484 | +0.70% | 3.4만 |
|---|
| 2025.12.18 | ₩27,197 | ₩27,851 | ₩27,097 | ₩27,661 | +1.71% | 4만 |
|---|
| 2025.12.17 | ₩27,851 | ₩27,851 | ₩26,457 | ₩26,457 | -5.00% | 1.1만 |
|---|
| 2025.12.16 | ₩27,171 | ₩27,769 | ₩27,168 | ₩27,769 | +2.20% | 8.8천 |
|---|
| 2025.12.15 | ₩27,331 | ₩27,651 | ₩27,327 | ₩27,341 | +0.04% | 1.6만 |
|---|
| 2025.12.12 | ₩27,237 | ₩27,557 | ₩26,171 | ₩27,297 | +0.22% | 1.1만 |
|---|
| 2025.12.11 | ₩27,544 | ₩27,904 | ₩27,264 | ₩27,799 | +0.92% | 2.1만 |
|---|
| 2025.12.10 | ₩27,437 | ₩27,731 | ₩27,357 | ₩27,697 | +0.95% | 1.9만 |
|---|
| 2025.12.09 | ₩26,991 | ₩27,157 | ₩26,991 | ₩27,111 | +0.44% | 9.8천 |
|---|
| 2025.12.08 | ₩27,144 | ₩27,161 | ₩26,771 | ₩27,019 | -0.46% | 7.3천 |
|---|
| 2025.12.05 | ₩27,037 | ₩27,077 | ₩26,971 | ₩27,037 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩27,464 | ₩27,611 | ₩27,384 | ₩27,539 | +0.27% | 2.9만 |
|---|
| 2025.12.03 | ₩26,957 | ₩27,357 | ₩26,904 | ₩27,357 | +1.48% | 2만 |
|---|
| 2025.12.02 | ₩26,784 | ₩27,171 | ₩26,784 | ₩26,937 | +0.57% | 1.6만 |
|---|
| 2025.12.01 | ₩26,384 | ₩26,664 | ₩26,291 | ₩26,576 | +0.73% | 2.1만 |
|---|
| 2025.11.28 | ₩26,597 | ₩26,731 | ₩26,597 | ₩26,691 | +0.35% | 1.8만 |
|---|
| 2025.11.26 | ₩27,077 | ₩27,184 | ₩27,024 | ₩27,137 | +0.22% | 1.2만 |
|---|
| 2025.11.25 | ₩26,704 | ₩27,037 | ₩26,597 | ₩26,984 | +1.05% | 1.5만 |
|---|
| 2025.11.24 | ₩26,424 | ₩26,931 | ₩26,424 | ₩26,831 | +1.54% | 1만 |
|---|
| 2025.11.21 | ₩26,531 | ₩26,531 | ₩26,264 | ₩26,324 | -0.78% | 1.4만 |
|---|
| 2025.11.20 | ₩28,504 | ₩28,984 | ₩26,931 | ₩26,931 | -5.52% | 3.7만 |
|---|
| 2025.11.19 | ₩28,037 | ₩28,264 | ₩27,477 | ₩27,789 | -0.88% | 1.3만 |
|---|
| 2025.11.18 | ₩28,237 | ₩28,450 | ₩27,931 | ₩28,089 | -0.52% | 1.9만 |
|---|
| 2025.11.17 | ₩28,424 | ₩28,720 | ₩28,024 | ₩28,424 | 0.00% | 1.9만 |
|---|
| 2025.11.14 | ₩27,637 | ₩29,530 | ₩27,568 | ₩28,704 | +3.86% | 1.7만 |
|---|
| 2025.11.13 | ₩30,517 | ₩30,517 | ₩29,030 | ₩29,140 | -4.51% | 3.1만 |
|---|
| 2025.11.12 | ₩30,924 | ₩30,924 | ₩30,357 | ₩30,830 | -0.30% | 2.6만 |
|---|
| 2025.11.11 | ₩30,890 | ₩31,104 | ₩30,810 | ₩31,010 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩31,037 | ₩31,037 | ₩30,797 | ₩30,924 | -0.37% | 1.3만 |
|---|
| 2025.11.07 | ₩30,197 | ₩30,304 | ₩30,042 | ₩30,116 | -0.27% | 2.6만 |
|---|
| 2025.11.06 | ₩31,225 | ₩31,650 | ₩30,690 | ₩30,721 | -1.61% | 2.4만 |
|---|
| 2025.11.05 | ₩31,730 | ₩31,730 | ₩30,985 | ₩31,409 | -1.01% | 3.9만 |
|---|
| 2025.11.04 | ₩32,103 | ₩32,449 | ₩31,504 | ₩31,769 | -1.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,103 | ₩33,463 | ₩33,010 | ₩33,374 | +0.82% | 2.8만 |
|---|
| 2025.10.31 | ₩32,663 | ₩32,903 | ₩32,650 | ₩32,723 | +0.18% | 4.2만 |
|---|
| 2025.10.30 | ₩33,203 | ₩33,383 | ₩33,050 | ₩33,230 | +0.08% | 4.6만 |
|---|
| 2025.10.29 | ₩32,770 | ₩33,237 | ₩32,770 | ₩33,122 | +1.07% | 1.5만 |
|---|
| 2025.10.28 | ₩32,563 | ₩32,770 | ₩32,423 | ₩32,711 | +0.45% | 1.6만 |
|---|
| 2025.10.27 | ₩32,370 | ₩32,814 | ₩32,370 | ₩32,470 | +0.31% | 9.9천 |
|---|
| 2025.10.24 | ₩32,250 | ₩32,490 | ₩32,117 | ₩32,350 | +0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩31,506 | ₩32,437 | ₩31,464 | ₩32,347 | +2.67% | 2.9만 |
|---|
| 2025.10.22 | ₩32,250 | ₩32,250 | ₩30,904 | ₩31,568 | -2.12% | 3.2만 |
|---|
| 2025.10.21 | ₩31,997 | ₩32,237 | ₩31,870 | ₩32,103 | +0.33% | 2.3만 |
|---|
| 2025.10.20 | ₩31,730 | ₩32,130 | ₩31,653 | ₩32,010 | +0.88% | 1.6만 |
|---|
| 2025.10.17 | ₩31,664 | ₩32,023 | ₩31,264 | ₩31,890 | +0.72% | 2.4만 |
|---|
| 2025.10.16 | ₩32,437 | ₩32,570 | ₩32,103 | ₩32,163 | -0.84% | 2.2만 |
|---|
| 2025.10.15 | ₩32,383 | ₩32,477 | ₩31,863 | ₩32,107 | -0.85% | 2.4만 |
|---|
| 2025.10.14 | ₩31,797 | ₩32,197 | ₩31,224 | ₩32,103 | +0.96% | 1.8만 |
|---|
| 2025.10.13 | ₩31,997 | ₩31,997 | ₩31,457 | ₩31,771 | -0.70% | 1.7만 |
|---|
| 2025.10.10 | ₩31,983 | ₩31,983 | ₩31,438 | ₩31,438 | -1.70% | 1.9만 |
|---|