시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBoost QBTS ETF 과거 주가
GraniteShares YieldBoost QBTS ETF · QBY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBoost QBTS ETF · QBY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,968 | ₩6,968 | ₩6,955 | ₩6,955 | -0.19% | 2만 |
| 2026.10.08 | ₩7,140 | ₩7,140 | ₩7,036 | ₩7,089 | -0.71% | 1만 |
| 2026.10.07 | ₩7,209 | ₩7,209 | ₩7,169 | ₩7,196 | -0.19% | 1.8만 |
| 2026.10.06 | ₩7,343 | ₩7,343 | ₩7,296 | ₩7,296 | -0.64% | 6천 |
| 2026.10.05 | ₩7,343 | ₩7,377 | ₩7,250 | ₩7,283 | -0.82% | 2.5만 |
| 2026.10.02 | ₩7,497 | ₩7,518 | ₩7,330 | ₩7,330 | -2.23% | 9.4천 |
| 2026.10.01 | ₩7,571 | ₩7,598 | ₩7,542 | ₩7,551 | -0.27% | 3.6천 |
| 2026.09.30 | ₩7,571 | ₩7,585 | ₩7,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,578 |
| +0.09% |
| 2.1천 |
| 2026.09.29 | ₩7,598 | ₩7,665 | ₩7,477 | ₩7,479 | -1.57% | 5천 |
|---|
| 2026.09.28 | ₩7,631 | ₩7,638 | ₩7,477 | ₩7,511 | -1.58% | 1.6만 |
|---|
| 2026.09.25 | ₩7,611 | ₩7,645 | ₩7,611 | ₩7,631 | +0.26% | 4.2천 |
|---|
| 2026.09.24 | ₩7,625 | ₩7,719 | ₩7,578 | ₩7,692 | +0.88% | 8.6천 |
|---|
| 2026.09.23 | ₩7,719 | ₩7,719 | ₩7,623 | ₩7,623 | -1.23% | 8.4천 |
|---|
| 2026.09.22 | ₩7,692 | ₩7,692 | ₩7,656 | ₩7,678 | -0.17% | 6.6천 |
|---|
| 2026.09.21 | ₩7,652 | ₩7,678 | ₩7,638 | ₩7,665 | +0.18% | 1.1만 |
|---|
| 2026.09.18 | ₩7,625 | ₩7,625 | ₩7,518 | ₩7,611 | -0.18% | 3.5천 |
|---|
| 2026.09.17 | ₩7,692 | ₩7,759 | ₩7,638 | ₩7,745 | +0.70% | 1.4만 |
|---|
| 2026.09.16 | ₩7,652 | ₩7,652 | ₩7,544 | ₩7,585 | -0.88% | 8천 |
|---|
| 2026.09.15 | ₩7,705 | ₩7,719 | ₩7,652 | ₩7,665 | -0.52% | 2.9천 |
|---|
| 2026.09.14 | ₩7,745 | ₩7,796 | ₩7,719 | ₩7,745 | 0.00% | 1.4만 |
|---|
| 2026.09.11 | ₩7,759 | ₩7,786 | ₩7,732 | ₩7,745 | -0.17% | 9.8천 |
|---|
| 2026.09.10 | ₩7,812 | ₩7,879 | ₩7,812 | ₩7,853 | +0.51% | 7천 |
|---|
| 2026.09.09 | ₩7,920 | ₩7,920 | ₩7,839 | ₩7,839 | -1.02% | 6.8천 |
|---|
| 2026.09.08 | ₩7,893 | ₩7,933 | ₩7,893 | ₩7,933 | +0.51% | 3.8천 |
|---|
| 2026.09.04 | ₩7,772 | ₩7,799 | ₩7,712 | ₩7,779 | +0.09% | 7.9천 |
|---|
| 2026.09.03 | ₩7,839 | ₩7,920 | ₩7,839 | ₩7,899 | +0.77% | 6.3천 |
|---|
| 2026.09.02 | ₩7,893 | ₩7,899 | ₩7,839 | ₩7,839 | -0.68% | 1만 |
|---|
| 2026.09.01 | ₩7,933 | ₩7,933 | ₩7,863 | ₩7,893 | -0.51% | 5천 |
|---|
| 2026.08.31 | ₩7,987 | ₩8,040 | ₩7,960 | ₩8,040 | +0.67% | 2.6만 |
|---|
| 2026.08.28 | ₩8,147 | ₩8,147 | ₩8,027 | ₩8,027 | -1.48% | 6.6천 |
|---|
| 2026.08.27 | ₩8,255 | ₩8,268 | ₩8,214 | ₩8,237 | -0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩8,362 | ₩8,362 | ₩8,228 | ₩8,241 | -1.44% | 3.4만 |
|---|
| 2026.08.25 | ₩8,456 | ₩8,509 | ₩8,375 | ₩8,509 | +0.63% | 1.1만 |
|---|
| 2026.08.24 | ₩8,549 | ₩8,549 | ₩8,409 | ₩8,409 | -1.65% | 1.3만 |
|---|
| 2026.08.21 | ₩8,496 | ₩8,628 | ₩8,489 | ₩8,607 | +1.31% | 6.3천 |
|---|
| 2026.08.20 | ₩8,630 | ₩8,643 | ₩8,576 | ₩8,596 | -0.39% | 1.3만 |
|---|
| 2026.08.19 | ₩8,737 | ₩8,737 | ₩8,657 | ₩8,657 | -0.92% | 1.7만 |
|---|
| 2026.08.18 | ₩8,804 | ₩8,804 | ₩8,750 | ₩8,750 | -0.61% | 2.7천 |
|---|
| 2026.08.17 | ₩8,925 | ₩8,958 | ₩8,921 | ₩8,925 | 0.00% | 9.9천 |
|---|
| 2026.08.14 | ₩8,884 | ₩8,951 | ₩8,884 | ₩8,938 | +0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩8,992 | ₩9,072 | ₩8,992 | ₩9,025 | +0.37% | 3.7만 |
|---|
| 2026.08.12 | ₩8,992 | ₩9,059 | ₩8,911 | ₩9,001 | +0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩8,965 | ₩8,965 | ₩8,898 | ₩8,925 | -0.45% | 6.4천 |
|---|
| 2026.08.10 | ₩8,911 | ₩8,985 | ₩8,884 | ₩8,933 | +0.24% | 1.7만 |
|---|
| 2026.08.07 | ₩8,992 | ₩9,045 | ₩8,915 | ₩8,971 | -0.22% | 5.9천 |
|---|
| 2026.08.06 | ₩9,005 | ₩9,126 | ₩8,978 | ₩9,045 | +0.45% | 1.1만 |
|---|
| 2026.08.05 | ₩9,179 | ₩9,179 | ₩9,126 | ₩9,146 | -0.36% | 7.3천 |
|---|
| 2026.08.04 | ₩9,139 | ₩9,160 | ₩9,112 | ₩9,146 | +0.07% | 1.4만 |
|---|
| 2026.08.03 | ₩8,978 | ₩9,092 | ₩8,978 | ₩9,092 | +1.27% | 2.2만 |
|---|
| 2026.07.31 | ₩8,951 | ₩8,978 | ₩8,943 | ₩8,966 | +0.16% | 3.4천 |
|---|
| 2026.07.30 | ₩9,018 | ₩9,085 | ₩9,018 | ₩9,079 | +0.67% | 2.9천 |
|---|
| 2026.07.29 | ₩9,193 | ₩9,193 | ₩8,971 | ₩8,971 | -2.41% | 1.9만 |
|---|
| 2026.07.28 | ₩9,353 | ₩9,353 | ₩9,152 | ₩9,193 | -1.72% | 5.8천 |
|---|
| 2026.07.27 | ₩9,273 | ₩9,313 | ₩9,260 | ₩9,293 | +0.22% | 2.5만 |
|---|
| 2026.07.24 | ₩9,260 | ₩9,260 | ₩9,065 | ₩9,065 | -2.10% | 4.8천 |
|---|
| 2026.07.23 | ₩9,340 | ₩9,380 | ₩9,286 | ₩9,320 | -0.22% | 7.3만 |
|---|
| 2026.07.22 | ₩9,474 | ₩9,487 | ₩9,367 | ₩9,394 | -0.85% | 3만 |
|---|
| 2026.07.21 | ₩9,434 | ₩9,487 | ₩9,414 | ₩9,487 | +0.57% | 6.4천 |
|---|
| 2026.07.20 | ₩9,501 | ₩9,501 | ₩9,367 | ₩9,380 | -1.27% | 2.4만 |
|---|
| 2026.07.17 | ₩9,447 | ₩9,461 | ₩9,407 | ₩9,440 | -0.07% | 5.3천 |
|---|
| 2026.07.16 | ₩9,735 | ₩9,836 | ₩9,655 | ₩9,688 | -0.48% | 1.1만 |
|---|
| 2026.07.15 | ₩9,888 | ₩9,889 | ₩9,789 | ₩9,800 | -0.89% | 3만 |
|---|
| 2026.07.14 | ₩9,983 | ₩9,983 | ₩9,876 | ₩9,909 | -0.74% | 4.2천 |
|---|
| 2026.07.13 | ₩9,997 | ₩10,010 | ₩9,876 | ₩9,903 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩10,224 | ₩10,238 | ₩10,077 | ₩10,084 | -1.38% | 1.5만 |
|---|
| 2026.07.09 | ₩10,392 | ₩10,479 | ₩10,366 | ₩10,392 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩10,425 | ₩10,439 | ₩10,372 | ₩10,405 | -0.19% | 1.2만 |
|---|
| 2026.07.07 | ₩10,539 | ₩10,559 | ₩10,425 | ₩10,443 | -0.92% | 9.8천 |
|---|
| 2026.07.06 | ₩10,412 | ₩10,720 | ₩10,412 | ₩10,640 | +2.19% | 8.1천 |
|---|
| 2026.07.02 | ₩10,734 | ₩10,787 | ₩10,633 | ₩10,673 | -0.56% | 1.1만 |
|---|
| 2026.07.01 | ₩10,935 | ₩11,069 | ₩10,921 | ₩10,941 | +0.06% | 9.9천 |
|---|
| 2026.06.30 | ₩10,881 | ₩11,028 | ₩10,881 | ₩11,028 | +1.35% | 5.6만 |
|---|
| 2026.06.29 | ₩10,801 | ₩10,908 | ₩10,760 | ₩10,896 | +0.88% | 4.9만 |
|---|
| 2026.06.26 | ₩10,734 | ₩10,801 | ₩10,693 | ₩10,798 | +0.60% | 9.8천 |
|---|
| 2026.06.25 | ₩11,129 | ₩11,136 | ₩10,935 | ₩10,939 | -1.71% | 7.9천 |
|---|
| 2026.06.24 | ₩11,122 | ₩11,122 | ₩10,961 | ₩11,074 | -0.43% | 1.9만 |
|---|
| 2026.06.23 | ₩11,189 | ₩11,283 | ₩11,150 | ₩11,176 | -0.12% | 5.2만 |
|---|
| 2026.06.22 | ₩11,109 | ₩11,270 | ₩11,069 | ₩11,130 | +0.19% | 3만 |
|---|
| 2026.06.18 | ₩11,042 | ₩11,124 | ₩10,921 | ₩11,124 | +0.74% | 6.9천 |
|---|
| 2026.06.17 | ₩11,350 | ₩11,390 | ₩11,236 | ₩11,237 | -0.99% | 2.3만 |
|---|
| 2026.06.16 | ₩11,363 | ₩11,404 | ₩11,270 | ₩11,270 | -0.83% | 2.2만 |
|---|
| 2026.06.15 | ₩11,243 | ₩11,444 | ₩11,243 | ₩11,417 | +1.55% | 3.9천 |
|---|
| 2026.06.12 | ₩11,176 | ₩11,243 | ₩11,082 | ₩11,160 | -0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩11,323 | ₩11,444 | ₩11,323 | ₩11,381 | +0.51% | 8.9천 |
|---|
| 2026.06.10 | ₩11,377 | ₩11,430 | ₩11,361 | ₩11,361 | -0.14% | 7.4천 |
|---|
| 2026.06.09 | ₩11,524 | ₩11,645 | ₩11,350 | ₩11,370 | -1.34% | 1.2만 |
|---|
| 2026.06.08 | ₩11,524 | ₩11,591 | ₩11,484 | ₩11,548 | +0.21% | 1.1만 |
|---|
| 2026.06.05 | ₩11,672 | ₩11,672 | ₩11,444 | ₩11,463 | -1.79% | 1.4만 |
|---|
| 2026.06.04 | ₩11,899 | ₩12,033 | ₩11,832 | ₩11,946 | +0.39% | 2.1만 |
|---|
| 2026.06.03 | ₩12,047 | ₩12,060 | ₩11,898 | ₩11,926 | -1.00% | 1.5만 |
|---|
| 2026.06.02 | ₩12,020 | ₩12,167 | ₩11,980 | ₩12,047 | +0.22% | 1.3만 |
|---|
| 2026.06.01 | ₩11,953 | ₩12,033 | ₩11,792 | ₩11,972 | +0.16% | 1.5만 |
|---|
| 2026.05.29 | ₩11,953 | ₩12,060 | ₩11,705 | ₩12,060 | +0.90% | 1.5만 |
|---|
| 2026.05.28 | ₩11,966 | ₩12,181 | ₩11,966 | ₩12,122 | +1.30% | 5.1만 |
|---|
| 2026.05.27 | ₩11,926 | ₩11,953 | ₩11,859 | ₩11,953 | +0.22% | 3.5천 |
|---|
| 2026.05.26 | ₩11,993 | ₩12,047 | ₩11,906 | ₩11,953 | -0.34% | 1.2만 |
|---|
| 2026.05.22 | ₩12,007 | ₩12,007 | ₩11,926 | ₩11,973 | -0.28% | 1.1만 |
|---|
| 2026.05.21 | ₩12,060 | ₩12,248 | ₩12,007 | ₩12,161 | +0.83% | 7만 |
|---|
| 2026.05.20 | ₩11,832 | ₩11,913 | ₩11,806 | ₩11,913 | +0.68% | 8.4천 |
|---|
| 2026.05.19 | ₩11,859 | ₩11,886 | ₩11,779 | ₩11,819 | -0.34% | 8.9천 |
|---|
| 2026.05.18 | ₩12,033 | ₩12,033 | ₩11,859 | ₩11,953 | -0.67% | 9천 |
|---|
| 2026.05.15 | ₩12,127 | ₩12,127 | ₩12,020 | ₩12,053 | -0.61% | 7.3천 |
|---|
| 2026.05.14 | ₩12,382 | ₩12,482 | ₩12,328 | ₩12,482 | +0.81% | 2.7천 |
|---|
| 2026.05.13 | ₩12,502 | ₩12,502 | ₩12,435 | ₩12,435 | -0.54% | 6.5천 |
|---|
| 2026.05.12 | ₩12,636 | ₩12,784 | ₩12,449 | ₩12,549 | -0.69% | 2.5만 |
|---|
| 2026.05.11 | ₩12,583 | ₩12,804 | ₩12,509 | ₩12,742 | +1.27% | 3.5천 |
|---|
| 2026.05.08 | ₩12,476 | ₩12,583 | ₩12,409 | ₩12,583 | +0.86% | 3.1천 |
|---|
| 2026.05.07 | ₩12,797 | ₩12,851 | ₩12,683 | ₩12,710 | -0.68% | 4천 |
|---|
| 2026.05.06 | ₩12,730 | ₩12,904 | ₩12,730 | ₩12,878 | +1.16% | 7.7천 |
|---|
| 2026.05.05 | ₩12,703 | ₩12,703 | ₩12,603 | ₩12,703 | 0.00% | 2.2천 |
|---|
| 2026.05.04 | ₩12,636 | ₩12,690 | ₩12,636 | ₩12,656 | +0.16% | 4.3천 |
|---|
| 2026.05.01 | ₩12,462 | ₩12,569 | ₩12,382 | ₩12,549 | +0.70% | 2.7천 |
|---|
| 2026.04.30 | ₩12,502 | ₩12,717 | ₩12,502 | ₩12,717 | +1.71% | 3.3천 |
|---|
| 2026.04.29 | ₩12,355 | ₩12,516 | ₩12,240 | ₩12,368 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩12,394 | ₩12,395 | ₩12,328 | ₩12,328 | -0.53% | 5.4천 |
|---|
| 2026.04.27 | ₩12,543 | ₩12,543 | ₩12,502 | ₩12,529 | -0.11% | 2천 |
|---|
| 2026.04.24 | ₩12,549 | ₩12,663 | ₩12,543 | ₩12,547 | -0.02% | 4.7천 |
|---|
| 2026.04.23 | ₩13,152 | ₩13,186 | ₩12,878 | ₩12,918 | -1.78% | 3.9천 |
|---|
| 2026.04.22 | ₩13,213 | ₩13,230 | ₩13,052 | ₩13,230 | +0.13% | 4.9천 |
|---|
| 2026.04.21 | ₩13,253 | ₩13,253 | ₩13,012 | ₩13,018 | -1.77% | 8.1천 |
|---|
| 2026.04.20 | ₩13,159 | ₩13,280 | ₩13,146 | ₩13,246 | +0.66% | 9.1천 |
|---|
| 2026.04.17 | ₩13,226 | ₩13,300 | ₩13,213 | ₩13,239 | +0.10% | 6.5천 |
|---|
| 2026.04.16 | ₩13,384 | ₩13,494 | ₩13,384 | ₩13,447 | +0.47% | 5.1천 |
|---|
| 2026.04.15 | ₩13,373 | ₩13,427 | ₩13,360 | ₩13,404 | +0.23% | 3.7천 |
|---|
| 2026.04.14 | ₩13,211 | ₩13,340 | ₩13,211 | ₩13,320 | +0.82% | 2.5천 |
|---|
| 2026.04.13 | ₩12,596 | ₩13,065 | ₩12,596 | ₩13,045 | +3.56% | 4.5천 |
|---|
| 2026.04.10 | ₩12,730 | ₩12,757 | ₩12,703 | ₩12,757 | +0.21% | 3.7천 |
|---|
| 2026.04.09 | ₩12,891 | ₩12,918 | ₩12,804 | ₩12,811 | -0.62% | 4천 |
|---|
| 2026.04.08 | ₩13,085 | ₩13,085 | ₩12,958 | ₩13,076 | -0.07% | 1.4천 |
|---|
| 2026.04.07 | ₩12,710 | ₩12,811 | ₩12,650 | ₩12,754 | +0.35% | 1천 |
|---|
| 2026.04.06 | ₩12,985 | ₩13,002 | ₩12,931 | ₩12,945 | -0.31% | 7.7천 |
|---|
| 2026.04.02 | ₩12,874 | ₩12,958 | ₩12,811 | ₩12,931 | +0.45% | 3.2천 |
|---|
| 2026.04.01 | ₩13,170 | ₩13,253 | ₩13,038 | ₩13,038 | -1.00% | 4.1천 |
|---|
| 2026.03.31 | ₩12,878 | ₩13,199 | ₩12,878 | ₩13,199 | +2.50% | 1.3만 |
|---|
| 2026.03.30 | ₩12,945 | ₩12,945 | ₩12,898 | ₩12,898 | -0.36% | 2.5천 |
|---|
| 2026.03.27 | ₩12,998 | ₩12,998 | ₩12,945 | ₩12,945 | -0.41% | 3천 |
|---|
| 2026.03.26 | ₩13,601 | ₩13,628 | ₩13,328 | ₩13,328 | -2.01% | 5.5천 |
|---|
| 2026.03.25 | ₩13,909 | ₩13,909 | ₩13,722 | ₩13,771 | -0.99% | 3천 |
|---|
| 2026.03.24 | ₩13,802 | ₩13,802 | ₩13,588 | ₩13,690 | -0.82% | 4천 |
|---|
| 2026.03.23 | ₩13,842 | ₩14,010 | ₩13,842 | ₩13,940 | +0.71% | 5.2천 |
|---|
| 2026.03.20 | ₩13,963 | ₩13,963 | ₩13,816 | ₩13,905 | -0.41% | 4.2천 |
|---|
| 2026.03.19 | ₩14,258 | ₩14,338 | ₩14,151 | ₩14,273 | +0.10% | 4.9천 |
|---|
| 2026.03.18 | ₩14,606 | ₩14,646 | ₩14,459 | ₩14,459 | -1.01% | 1.5천 |
|---|
| 2026.03.17 | ₩14,700 | ₩14,740 | ₩14,646 | ₩14,667 | -0.23% | 3.5천 |
|---|
| 2026.03.16 | ₩14,995 | ₩15,008 | ₩14,727 | ₩14,754 | -1.61% | 4.6천 |
|---|
| 2026.03.13 | ₩14,995 | ₩14,995 | ₩14,955 | ₩14,961 | -0.22% | 1천 |
|---|
| 2026.03.12 | ₩15,558 | ₩15,584 | ₩15,383 | ₩15,383 | -1.12% | 1.6천 |
|---|
| 2026.03.11 | ₩15,598 | ₩15,721 | ₩15,571 | ₩15,721 | +0.79% | 4.7천 |
|---|
| 2026.03.10 | ₩15,558 | ₩15,759 | ₩15,544 | ₩15,544 | -0.09% | 6천 |
|---|
| 2026.03.09 | ₩14,888 | ₩15,567 | ₩14,600 | ₩15,567 | +4.56% | 5.6천 |
|---|
| 2026.03.06 | ₩14,847 | ₩15,437 | ₩14,847 | ₩15,078 | +1.55% | 6.5천 |
|---|
| 2026.03.05 | ₩15,370 | ₩15,450 | ₩14,981 | ₩15,450 | +0.52% | 9.2천 |
|---|
| 2026.03.04 | ₩15,504 | ₩15,544 | ₩15,397 | ₩15,525 | +0.14% | 7.9천 |
|---|
| 2026.03.03 | ₩15,437 | ₩15,450 | ₩15,303 | ₩15,417 | -0.13% | 5.3천 |
|---|
| 2026.03.02 | ₩15,504 | ₩15,799 | ₩15,410 | ₩15,760 | +1.65% | 2.2천 |
|---|
| 2026.02.27 | ₩15,839 | ₩15,839 | ₩15,156 | ₩15,638 | -1.27% | 5.6천 |
|---|
| 2026.02.26 | ₩16,321 | ₩16,348 | ₩16,174 | ₩16,216 | -0.65% | 7.4천 |
|---|
| 2026.02.25 | ₩15,779 | ₩16,053 | ₩15,779 | ₩16,053 | +1.74% | 2천 |
|---|
| 2026.02.24 | ₩15,196 | ₩15,511 | ₩15,196 | ₩15,511 | +2.07% | 4.8천 |
|---|
| 2026.02.23 | ₩15,129 | ₩15,383 | ₩15,062 | ₩15,259 | +0.86% | 7.4천 |
|---|
| 2026.02.20 | ₩15,665 | ₩15,678 | ₩15,256 | ₩15,328 | -2.15% | 6.7천 |
|---|
| 2026.02.19 | ₩15,852 | ₩16,189 | ₩15,852 | ₩16,149 | +1.87% | 3.7천 |
|---|
| 2026.02.18 | ₩15,960 | ₩16,295 | ₩15,826 | ₩16,033 | +0.46% | 1만 |
|---|
| 2026.02.17 | ₩16,174 | ₩16,174 | ₩15,893 | ₩15,973 | -1.24% | 4.6천 |
|---|
| 2026.02.13 | ₩16,388 | ₩16,643 | ₩16,228 | ₩16,533 | +0.88% | 5.5천 |
|---|
| 2026.02.12 | ₩17,032 | ₩17,045 | ₩16,663 | ₩16,706 | -1.91% | 5.6천 |
|---|
| 2026.02.11 | ₩17,648 | ₩17,648 | ₩16,884 | ₩17,085 | -3.19% | 6천 |
|---|
| 2026.02.10 | ₩17,836 | ₩17,903 | ₩17,608 | ₩17,635 | -1.13% | 3천 |
|---|
| 2026.02.09 | ₩17,192 | ₩17,862 | ₩17,192 | ₩17,836 | +3.74% | 5.6천 |
|---|
| 2026.02.06 | ₩16,603 | ₩17,383 | ₩16,603 | ₩17,383 | +4.70% | 4.2천 |
|---|
| 2026.02.05 | ₩17,554 | ₩17,554 | ₩16,898 | ₩16,898 | -3.74% | 4.2천 |
|---|
| 2026.02.04 | ₩17,979 | ₩18,023 | ₩17,486 | ₩17,810 | -0.94% | 5.7천 |
|---|
| 2026.02.03 | ₩18,238 | ₩18,412 | ₩18,010 | ₩18,290 | +0.29% | 1.4만 |
|---|
| 2026.02.02 | ₩18,224 | ₩18,305 | ₩18,211 | ₩18,211 | -0.07% | 4.6천 |
|---|
| 2026.01.30 | ₩19,189 | ₩19,189 | ₩18,372 | ₩18,378 | -4.22% | 9.1천 |
|---|
| 2026.01.29 | ₩20,489 | ₩20,502 | ₩19,564 | ₩19,842 | -3.16% | 9.3천 |
|---|
| 2026.01.28 | ₩20,355 | ₩20,650 | ₩20,355 | ₩20,512 | +0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩20,328 | ₩20,489 | ₩20,167 | ₩20,351 | +0.11% | 6.5천 |
|---|
| 2026.01.26 | ₩20,878 | ₩20,931 | ₩20,114 | ₩20,194 | -3.27% | 4.8천 |
|---|
| 2026.01.23 | ₩21,574 | ₩21,574 | ₩20,891 | ₩20,912 | -3.07% | 9.1천 |
|---|
| 2026.01.22 | ₩21,775 | ₩22,377 | ₩21,739 | ₩22,377 | +2.76% | 1.3만 |
|---|
| 2026.01.21 | ₩22,352 | ₩22,352 | ₩21,440 | ₩21,773 | -2.59% | 7.1천 |
|---|
| 2026.01.20 | ₩23,209 | ₩23,819 | ₩22,104 | ₩22,267 | -4.06% | 1.3만 |
|---|
| 2026.01.16 | ₩24,040 | ₩24,509 | ₩23,866 | ₩24,092 | +0.22% | 5.7천 |
|---|
| 2026.01.15 | ₩25,085 | ₩25,313 | ₩24,638 | ₩24,638 | -1.78% | 1.2만 |
|---|
| 2026.01.14 | ₩24,348 | ₩24,977 | ₩24,107 | ₩24,914 | +2.32% | 9.6천 |
|---|
| 2026.01.13 | ₩24,790 | ₩24,790 | ₩24,013 | ₩24,450 | -1.37% | 1.6만 |
|---|
| 2026.01.12 | ₩24,670 | ₩24,784 | ₩24,455 | ₩24,559 | -0.45% | 6.8천 |
|---|
| 2026.01.09 | ₩25,916 | ₩25,916 | ₩24,946 | ₩24,946 | -3.74% | 9.2천 |
|---|
| 2026.01.08 | ₩26,586 | ₩26,747 | ₩26,171 | ₩26,270 | -1.19% | 1.4만 |
|---|
| 2026.01.07 | ₩26,988 | ₩27,296 | ₩26,666 | ₩26,666 | -1.19% | 5.6천 |
|---|
| 2026.01.06 | ₩26,800 | ₩26,975 | ₩26,372 | ₩26,963 | +0.61% | 8.8천 |
|---|
| 2026.01.05 | ₩26,760 | ₩26,867 | ₩26,646 | ₩26,780 | +0.08% | 1.3만 |
|---|
| 2026.01.02 | ₩25,487 | ₩26,519 | ₩25,069 | ₩26,441 | +3.74% | 8.7천 |
|---|
| 2025.12.31 | ₩26,063 | ₩26,613 | ₩26,063 | ₩26,176 | +0.43% | 2만 |
|---|
| 2025.12.30 | ₩26,412 | ₩26,500 | ₩26,086 | ₩26,086 | -1.23% | 3.3천 |
|---|
| 2025.12.29 | ₩26,130 | ₩26,130 | ₩26,070 | ₩26,070 | -0.23% | 3천 |
|---|
| 2025.12.26 | ₩26,157 | ₩26,157 | ₩26,010 | ₩26,043 | -0.44% | 4.5천 |
|---|
| 2025.12.24 | ₩27,698 | ₩27,698 | ₩26,997 | ₩26,997 | -2.53% | 9.3천 |
|---|
| 2025.12.23 | ₩28,124 | ₩28,492 | ₩27,430 | ₩27,469 | -2.33% | 3.5천 |
|---|
| 2025.12.22 | ₩28,676 | ₩28,676 | ₩28,609 | ₩28,609 | -0.23% | 3.1천 |
|---|
| 2025.12.19 | ₩28,140 | ₩28,600 | ₩28,140 | ₩28,600 | +1.63% | 9.4천 |
|---|
| 2025.12.18 | ₩28,813 | ₩28,836 | ₩28,406 | ₩28,662 | -0.53% | 9.5천 |
|---|
| 2025.12.17 | ₩28,824 | ₩28,904 | ₩27,969 | ₩27,969 | -2.97% | 3.6천 |
|---|
| 2025.12.16 | ₩28,328 | ₩28,573 | ₩28,087 | ₩28,573 | +0.87% | 7.7천 |
|---|
| 2025.12.15 | ₩28,703 | ₩28,703 | ₩27,805 | ₩27,879 | -2.87% | 8.4천 |
|---|
| 2025.12.12 | ₩29,628 | ₩29,775 | ₩28,315 | ₩28,680 | -3.20% | 4.2천 |
|---|
| 2025.12.11 | ₩30,191 | ₩31,021 | ₩29,463 | ₩30,653 | +1.53% | 1.9만 |
|---|
| 2025.12.10 | ₩30,311 | ₩30,673 | ₩30,037 | ₩30,037 | -0.91% | 4.7천 |
|---|
| 2025.12.09 | ₩30,713 | ₩30,847 | ₩30,224 | ₩30,723 | +0.03% | 4.6천 |
|---|
| 2025.12.08 | ₩30,753 | ₩30,753 | ₩30,693 | ₩30,713 | -0.13% | 4.4천 |
|---|
| 2025.12.05 | ₩30,780 | ₩30,780 | ₩30,566 | ₩30,680 | -0.33% | 2.1천 |
|---|
| 2025.12.04 | ₩31,464 | ₩31,665 | ₩31,441 | ₩31,594 | +0.41% | 1.5만 |
|---|
| 2025.12.03 | ₩30,740 | ₩31,363 | ₩30,552 | ₩31,363 | +2.03% | 6.7천 |
|---|
| 2025.12.02 | ₩30,644 | ₩30,646 | ₩30,238 | ₩30,613 | -0.10% | 2.9천 |
|---|
| 2025.12.01 | ₩31,584 | ₩31,584 | ₩29,921 | ₩29,921 | -5.27% | 3.1천 |
|---|