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 | ₩6,946 | ₩6,946 | ₩6,933 | ₩6,933 | -0.19% | 2만 |
| 2026.10.08 | ₩7,117 | ₩7,117 | ₩7,014 | ₩7,067 | -0.71% | 1만 |
| 2026.10.07 | ₩7,187 | ₩7,187 | ₩7,147 | ₩7,173 | -0.19% | 1.8만 |
| 2026.10.06 | ₩7,320 | ₩7,320 | ₩7,274 | ₩7,274 | -0.64% | 6천 |
| 2026.10.05 | ₩7,320 | ₩7,354 | ₩7,227 | ₩7,260 | -0.82% | 2.5만 |
| 2026.10.02 | ₩7,474 | ₩7,494 | ₩7,307 | ₩7,307 | -2.23% | 9.4천 |
| 2026.10.01 | ₩7,547 | ₩7,574 | ₩7,518 | ₩7,527 | -0.27% | 3.6천 |
| 2026.09.30 | ₩7,547 | ₩7,561 | ₩7,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,554 |
| +0.09% |
| 2.1천 |
| 2026.09.29 | ₩7,574 | ₩7,641 | ₩7,454 | ₩7,455 | -1.57% | 5천 |
|---|
| 2026.09.28 | ₩7,608 | ₩7,614 | ₩7,454 | ₩7,487 | -1.58% | 1.6만 |
|---|
| 2026.09.25 | ₩7,588 | ₩7,621 | ₩7,588 | ₩7,608 | +0.26% | 4.2천 |
|---|
| 2026.09.24 | ₩7,601 | ₩7,694 | ₩7,554 | ₩7,668 | +0.88% | 8.6천 |
|---|
| 2026.09.23 | ₩7,694 | ₩7,694 | ₩7,600 | ₩7,600 | -1.23% | 8.4천 |
|---|
| 2026.09.22 | ₩7,668 | ₩7,668 | ₩7,632 | ₩7,654 | -0.17% | 6.6천 |
|---|
| 2026.09.21 | ₩7,628 | ₩7,654 | ₩7,614 | ₩7,641 | +0.18% | 1.1만 |
|---|
| 2026.09.18 | ₩7,601 | ₩7,601 | ₩7,494 | ₩7,588 | -0.18% | 3.5천 |
|---|
| 2026.09.17 | ₩7,668 | ₩7,735 | ₩7,614 | ₩7,721 | +0.70% | 1.4만 |
|---|
| 2026.09.16 | ₩7,628 | ₩7,628 | ₩7,521 | ₩7,561 | -0.88% | 8천 |
|---|
| 2026.09.15 | ₩7,681 | ₩7,694 | ₩7,628 | ₩7,641 | -0.52% | 2.9천 |
|---|
| 2026.09.14 | ₩7,721 | ₩7,772 | ₩7,694 | ₩7,721 | 0.00% | 1.4만 |
|---|
| 2026.09.11 | ₩7,735 | ₩7,761 | ₩7,708 | ₩7,721 | -0.17% | 9.8천 |
|---|
| 2026.09.10 | ₩7,788 | ₩7,855 | ₩7,788 | ₩7,828 | +0.51% | 7천 |
|---|
| 2026.09.09 | ₩7,895 | ₩7,895 | ₩7,815 | ₩7,815 | -1.02% | 6.8천 |
|---|
| 2026.09.08 | ₩7,868 | ₩7,908 | ₩7,868 | ₩7,908 | +0.51% | 3.8천 |
|---|
| 2026.09.04 | ₩7,748 | ₩7,775 | ₩7,688 | ₩7,755 | +0.09% | 7.9천 |
|---|
| 2026.09.03 | ₩7,815 | ₩7,895 | ₩7,815 | ₩7,875 | +0.77% | 6.3천 |
|---|
| 2026.09.02 | ₩7,868 | ₩7,875 | ₩7,815 | ₩7,815 | -0.68% | 1만 |
|---|
| 2026.09.01 | ₩7,908 | ₩7,908 | ₩7,839 | ₩7,868 | -0.51% | 5천 |
|---|
| 2026.08.31 | ₩7,962 | ₩8,015 | ₩7,935 | ₩8,015 | +0.67% | 2.6만 |
|---|
| 2026.08.28 | ₩8,122 | ₩8,122 | ₩8,002 | ₩8,002 | -1.48% | 6.6천 |
|---|
| 2026.08.27 | ₩8,229 | ₩8,242 | ₩8,189 | ₩8,211 | -0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩8,336 | ₩8,336 | ₩8,202 | ₩8,215 | -1.44% | 3.4만 |
|---|
| 2026.08.25 | ₩8,429 | ₩8,483 | ₩8,349 | ₩8,483 | +0.63% | 1.1만 |
|---|
| 2026.08.24 | ₩8,523 | ₩8,523 | ₩8,382 | ₩8,382 | -1.65% | 1.3만 |
|---|
| 2026.08.21 | ₩8,469 | ₩8,601 | ₩8,463 | ₩8,580 | +1.31% | 6.3천 |
|---|
| 2026.08.20 | ₩8,603 | ₩8,616 | ₩8,549 | ₩8,569 | -0.39% | 1.3만 |
|---|
| 2026.08.19 | ₩8,710 | ₩8,710 | ₩8,630 | ₩8,630 | -0.92% | 1.7만 |
|---|
| 2026.08.18 | ₩8,776 | ₩8,776 | ₩8,723 | ₩8,723 | -0.61% | 2.7천 |
|---|
| 2026.08.17 | ₩8,897 | ₩8,930 | ₩8,893 | ₩8,897 | 0.00% | 9.9천 |
|---|
| 2026.08.14 | ₩8,857 | ₩8,923 | ₩8,857 | ₩8,910 | +0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩8,963 | ₩9,044 | ₩8,963 | ₩8,997 | +0.37% | 3.7만 |
|---|
| 2026.08.12 | ₩8,963 | ₩9,030 | ₩8,883 | ₩8,973 | +0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩8,937 | ₩8,937 | ₩8,870 | ₩8,897 | -0.45% | 6.4천 |
|---|
| 2026.08.10 | ₩8,883 | ₩8,957 | ₩8,857 | ₩8,905 | +0.24% | 1.7만 |
|---|
| 2026.08.07 | ₩8,963 | ₩9,017 | ₩8,887 | ₩8,943 | -0.22% | 5.9천 |
|---|
| 2026.08.06 | ₩8,977 | ₩9,097 | ₩8,950 | ₩9,017 | +0.45% | 1.1만 |
|---|
| 2026.08.05 | ₩9,151 | ₩9,151 | ₩9,097 | ₩9,117 | -0.36% | 7.3천 |
|---|
| 2026.08.04 | ₩9,110 | ₩9,132 | ₩9,084 | ₩9,117 | +0.07% | 1.4만 |
|---|
| 2026.08.03 | ₩8,950 | ₩9,064 | ₩8,950 | ₩9,064 | +1.27% | 2.2만 |
|---|
| 2026.07.31 | ₩8,923 | ₩8,950 | ₩8,915 | ₩8,938 | +0.16% | 3.4천 |
|---|
| 2026.07.30 | ₩8,990 | ₩9,057 | ₩8,990 | ₩9,050 | +0.67% | 2.9천 |
|---|
| 2026.07.29 | ₩9,164 | ₩9,164 | ₩8,943 | ₩8,943 | -2.41% | 1.9만 |
|---|
| 2026.07.28 | ₩9,324 | ₩9,324 | ₩9,124 | ₩9,164 | -1.72% | 5.8천 |
|---|
| 2026.07.27 | ₩9,244 | ₩9,284 | ₩9,231 | ₩9,264 | +0.22% | 2.5만 |
|---|
| 2026.07.24 | ₩9,231 | ₩9,231 | ₩9,037 | ₩9,037 | -2.10% | 4.8천 |
|---|
| 2026.07.23 | ₩9,311 | ₩9,351 | ₩9,257 | ₩9,291 | -0.22% | 7.3만 |
|---|
| 2026.07.22 | ₩9,444 | ₩9,458 | ₩9,338 | ₩9,364 | -0.85% | 3만 |
|---|
| 2026.07.21 | ₩9,404 | ₩9,458 | ₩9,384 | ₩9,458 | +0.57% | 6.4천 |
|---|
| 2026.07.20 | ₩9,471 | ₩9,471 | ₩9,338 | ₩9,351 | -1.27% | 2.4만 |
|---|
| 2026.07.17 | ₩9,418 | ₩9,431 | ₩9,378 | ₩9,411 | -0.07% | 5.3천 |
|---|
| 2026.07.16 | ₩9,705 | ₩9,805 | ₩9,625 | ₩9,658 | -0.48% | 1.1만 |
|---|
| 2026.07.15 | ₩9,857 | ₩9,858 | ₩9,758 | ₩9,769 | -0.89% | 3만 |
|---|
| 2026.07.14 | ₩9,952 | ₩9,952 | ₩9,845 | ₩9,879 | -0.74% | 4.2천 |
|---|
| 2026.07.13 | ₩9,965 | ₩9,979 | ₩9,845 | ₩9,872 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩10,192 | ₩10,206 | ₩10,046 | ₩10,052 | -1.38% | 1.5만 |
|---|
| 2026.07.09 | ₩10,359 | ₩10,446 | ₩10,334 | ₩10,359 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩10,393 | ₩10,406 | ₩10,339 | ₩10,373 | -0.19% | 1.2만 |
|---|
| 2026.07.07 | ₩10,506 | ₩10,526 | ₩10,393 | ₩10,410 | -0.92% | 9.8천 |
|---|
| 2026.07.06 | ₩10,379 | ₩10,687 | ₩10,379 | ₩10,607 | +2.19% | 8.1천 |
|---|
| 2026.07.02 | ₩10,700 | ₩10,754 | ₩10,600 | ₩10,640 | -0.56% | 1.1만 |
|---|
| 2026.07.01 | ₩10,900 | ₩11,034 | ₩10,887 | ₩10,907 | +0.06% | 9.9천 |
|---|
| 2026.06.30 | ₩10,847 | ₩10,994 | ₩10,847 | ₩10,994 | +1.35% | 5.6만 |
|---|
| 2026.06.29 | ₩10,767 | ₩10,874 | ₩10,727 | ₩10,862 | +0.88% | 4.9만 |
|---|
| 2026.06.26 | ₩10,700 | ₩10,767 | ₩10,660 | ₩10,764 | +0.60% | 9.8천 |
|---|
| 2026.06.25 | ₩11,094 | ₩11,101 | ₩10,900 | ₩10,904 | -1.71% | 7.9천 |
|---|
| 2026.06.24 | ₩11,087 | ₩11,087 | ₩10,927 | ₩11,039 | -0.43% | 1.9만 |
|---|
| 2026.06.23 | ₩11,154 | ₩11,248 | ₩11,116 | ₩11,141 | -0.12% | 5.2만 |
|---|
| 2026.06.22 | ₩11,074 | ₩11,234 | ₩11,034 | ₩11,095 | +0.19% | 3만 |
|---|
| 2026.06.18 | ₩11,007 | ₩11,089 | ₩10,887 | ₩11,089 | +0.74% | 6.9천 |
|---|
| 2026.06.17 | ₩11,315 | ₩11,355 | ₩11,201 | ₩11,202 | -0.99% | 2.3만 |
|---|
| 2026.06.16 | ₩11,328 | ₩11,368 | ₩11,234 | ₩11,234 | -0.83% | 2.2만 |
|---|
| 2026.06.15 | ₩11,208 | ₩11,408 | ₩11,208 | ₩11,381 | +1.55% | 3.9천 |
|---|
| 2026.06.12 | ₩11,141 | ₩11,208 | ₩11,047 | ₩11,125 | -0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩11,288 | ₩11,408 | ₩11,288 | ₩11,345 | +0.51% | 8.9천 |
|---|
| 2026.06.10 | ₩11,341 | ₩11,395 | ₩11,325 | ₩11,325 | -0.14% | 7.4천 |
|---|
| 2026.06.09 | ₩11,488 | ₩11,608 | ₩11,315 | ₩11,335 | -1.34% | 1.2만 |
|---|
| 2026.06.08 | ₩11,488 | ₩11,555 | ₩11,448 | ₩11,512 | +0.21% | 1.1만 |
|---|
| 2026.06.05 | ₩11,635 | ₩11,635 | ₩11,408 | ₩11,427 | -1.79% | 1.4만 |
|---|
| 2026.06.04 | ₩11,862 | ₩11,996 | ₩11,795 | ₩11,909 | +0.39% | 2.1만 |
|---|
| 2026.06.03 | ₩12,009 | ₩12,023 | ₩11,861 | ₩11,889 | -1.00% | 1.5만 |
|---|
| 2026.06.02 | ₩11,982 | ₩12,129 | ₩11,942 | ₩12,009 | +0.22% | 1.3만 |
|---|
| 2026.06.01 | ₩11,916 | ₩11,996 | ₩11,755 | ₩11,934 | +0.16% | 1.5만 |
|---|
| 2026.05.29 | ₩11,916 | ₩12,023 | ₩11,669 | ₩12,023 | +0.90% | 1.5만 |
|---|
| 2026.05.28 | ₩11,929 | ₩12,143 | ₩11,929 | ₩12,084 | +1.30% | 5.1만 |
|---|
| 2026.05.27 | ₩11,889 | ₩11,916 | ₩11,822 | ₩11,916 | +0.22% | 3.5천 |
|---|
| 2026.05.26 | ₩11,956 | ₩12,009 | ₩11,869 | ₩11,916 | -0.34% | 1.2만 |
|---|
| 2026.05.22 | ₩11,969 | ₩11,969 | ₩11,889 | ₩11,936 | -0.28% | 1.1만 |
|---|
| 2026.05.21 | ₩12,023 | ₩12,210 | ₩11,969 | ₩12,123 | +0.83% | 7만 |
|---|
| 2026.05.20 | ₩11,795 | ₩11,876 | ₩11,769 | ₩11,876 | +0.68% | 8.4천 |
|---|
| 2026.05.19 | ₩11,822 | ₩11,849 | ₩11,742 | ₩11,782 | -0.34% | 8.9천 |
|---|
| 2026.05.18 | ₩11,996 | ₩11,996 | ₩11,822 | ₩11,916 | -0.67% | 9천 |
|---|
| 2026.05.15 | ₩12,089 | ₩12,089 | ₩11,982 | ₩12,016 | -0.61% | 7.3천 |
|---|
| 2026.05.14 | ₩12,343 | ₩12,443 | ₩12,290 | ₩12,443 | +0.81% | 2.7천 |
|---|
| 2026.05.13 | ₩12,463 | ₩12,463 | ₩12,397 | ₩12,397 | -0.54% | 6.5천 |
|---|
| 2026.05.12 | ₩12,597 | ₩12,744 | ₩12,410 | ₩12,510 | -0.69% | 2.5만 |
|---|
| 2026.05.11 | ₩12,544 | ₩12,764 | ₩12,470 | ₩12,703 | +1.27% | 3.5천 |
|---|
| 2026.05.08 | ₩12,437 | ₩12,544 | ₩12,370 | ₩12,544 | +0.86% | 3.1천 |
|---|
| 2026.05.07 | ₩12,757 | ₩12,811 | ₩12,644 | ₩12,670 | -0.68% | 4천 |
|---|
| 2026.05.06 | ₩12,690 | ₩12,864 | ₩12,690 | ₩12,837 | +1.16% | 7.7천 |
|---|
| 2026.05.05 | ₩12,664 | ₩12,664 | ₩12,564 | ₩12,664 | 0.00% | 2.2천 |
|---|
| 2026.05.04 | ₩12,597 | ₩12,650 | ₩12,597 | ₩12,617 | +0.16% | 4.3천 |
|---|
| 2026.05.01 | ₩12,423 | ₩12,530 | ₩12,343 | ₩12,510 | +0.70% | 2.7천 |
|---|
| 2026.04.30 | ₩12,463 | ₩12,677 | ₩12,463 | ₩12,677 | +1.71% | 3.3천 |
|---|
| 2026.04.29 | ₩12,316 | ₩12,477 | ₩12,202 | ₩12,330 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩12,355 | ₩12,357 | ₩12,290 | ₩12,290 | -0.53% | 5.4천 |
|---|
| 2026.04.27 | ₩12,503 | ₩12,503 | ₩12,463 | ₩12,490 | -0.11% | 2천 |
|---|
| 2026.04.24 | ₩12,510 | ₩12,624 | ₩12,503 | ₩12,507 | -0.02% | 4.7천 |
|---|
| 2026.04.23 | ₩13,111 | ₩13,145 | ₩12,837 | ₩12,877 | -1.78% | 3.9천 |
|---|
| 2026.04.22 | ₩13,171 | ₩13,189 | ₩13,011 | ₩13,189 | +0.13% | 4.9천 |
|---|
| 2026.04.21 | ₩13,211 | ₩13,211 | ₩12,971 | ₩12,978 | -1.77% | 8.1천 |
|---|
| 2026.04.20 | ₩13,118 | ₩13,238 | ₩13,105 | ₩13,205 | +0.66% | 9.1천 |
|---|
| 2026.04.17 | ₩13,185 | ₩13,258 | ₩13,171 | ₩13,198 | +0.10% | 6.5천 |
|---|
| 2026.04.16 | ₩13,342 | ₩13,452 | ₩13,342 | ₩13,405 | +0.47% | 5.1천 |
|---|
| 2026.04.15 | ₩13,332 | ₩13,385 | ₩13,318 | ₩13,362 | +0.23% | 3.7천 |
|---|
| 2026.04.14 | ₩13,170 | ₩13,298 | ₩13,170 | ₩13,278 | +0.82% | 2.5천 |
|---|
| 2026.04.13 | ₩12,557 | ₩13,024 | ₩12,557 | ₩13,004 | +3.56% | 4.5천 |
|---|
| 2026.04.10 | ₩12,690 | ₩12,717 | ₩12,664 | ₩12,717 | +0.21% | 3.7천 |
|---|
| 2026.04.09 | ₩12,851 | ₩12,877 | ₩12,764 | ₩12,771 | -0.62% | 4천 |
|---|
| 2026.04.08 | ₩13,044 | ₩13,044 | ₩12,918 | ₩13,035 | -0.07% | 1.4천 |
|---|
| 2026.04.07 | ₩12,670 | ₩12,771 | ₩12,610 | ₩12,715 | +0.35% | 1천 |
|---|
| 2026.04.06 | ₩12,944 | ₩12,962 | ₩12,891 | ₩12,904 | -0.31% | 7.7천 |
|---|
| 2026.04.02 | ₩12,833 | ₩12,918 | ₩12,771 | ₩12,891 | +0.45% | 3.2천 |
|---|
| 2026.04.01 | ₩13,129 | ₩13,211 | ₩12,998 | ₩12,998 | -1.00% | 4.1천 |
|---|
| 2026.03.31 | ₩12,837 | ₩13,158 | ₩12,837 | ₩13,158 | +2.50% | 1.3만 |
|---|
| 2026.03.30 | ₩12,904 | ₩12,904 | ₩12,857 | ₩12,857 | -0.36% | 2.5천 |
|---|
| 2026.03.27 | ₩12,958 | ₩12,958 | ₩12,904 | ₩12,904 | -0.41% | 3천 |
|---|
| 2026.03.26 | ₩13,559 | ₩13,585 | ₩13,286 | ₩13,286 | -2.01% | 5.5천 |
|---|
| 2026.03.25 | ₩13,866 | ₩13,866 | ₩13,679 | ₩13,728 | -0.99% | 3천 |
|---|
| 2026.03.24 | ₩13,759 | ₩13,759 | ₩13,545 | ₩13,647 | -0.82% | 4천 |
|---|
| 2026.03.23 | ₩13,799 | ₩13,966 | ₩13,799 | ₩13,897 | +0.71% | 5.2천 |
|---|
| 2026.03.20 | ₩13,919 | ₩13,919 | ₩13,773 | ₩13,862 | -0.41% | 4.2천 |
|---|
| 2026.03.19 | ₩14,213 | ₩14,293 | ₩14,106 | ₩14,228 | +0.10% | 4.9천 |
|---|
| 2026.03.18 | ₩14,561 | ₩14,601 | ₩14,414 | ₩14,414 | -1.01% | 1.5천 |
|---|
| 2026.03.17 | ₩14,654 | ₩14,694 | ₩14,601 | ₩14,621 | -0.23% | 3.5천 |
|---|
| 2026.03.16 | ₩14,948 | ₩14,961 | ₩14,681 | ₩14,708 | -1.61% | 4.6천 |
|---|
| 2026.03.13 | ₩14,948 | ₩14,948 | ₩14,908 | ₩14,915 | -0.22% | 1천 |
|---|
| 2026.03.12 | ₩15,509 | ₩15,536 | ₩15,335 | ₩15,335 | -1.12% | 1.6천 |
|---|
| 2026.03.11 | ₩15,549 | ₩15,672 | ₩15,522 | ₩15,672 | +0.79% | 4.7천 |
|---|
| 2026.03.10 | ₩15,509 | ₩15,709 | ₩15,496 | ₩15,496 | -0.09% | 6천 |
|---|
| 2026.03.09 | ₩14,841 | ₩15,518 | ₩14,554 | ₩15,518 | +4.56% | 5.6천 |
|---|
| 2026.03.06 | ₩14,801 | ₩15,389 | ₩14,801 | ₩15,031 | +1.55% | 6.5천 |
|---|
| 2026.03.05 | ₩15,322 | ₩15,402 | ₩14,935 | ₩15,402 | +0.52% | 9.2천 |
|---|
| 2026.03.04 | ₩15,456 | ₩15,496 | ₩15,349 | ₩15,477 | +0.14% | 7.9천 |
|---|
| 2026.03.03 | ₩15,389 | ₩15,402 | ₩15,255 | ₩15,369 | -0.13% | 5.3천 |
|---|
| 2026.03.02 | ₩15,456 | ₩15,750 | ₩15,362 | ₩15,711 | +1.65% | 2.2천 |
|---|
| 2026.02.27 | ₩15,790 | ₩15,790 | ₩15,108 | ₩15,589 | -1.27% | 5.6천 |
|---|
| 2026.02.26 | ₩16,271 | ₩16,297 | ₩16,124 | ₩16,165 | -0.65% | 7.4천 |
|---|
| 2026.02.25 | ₩15,730 | ₩16,003 | ₩15,730 | ₩16,003 | +1.74% | 2천 |
|---|
| 2026.02.24 | ₩15,148 | ₩15,462 | ₩15,148 | ₩15,462 | +2.07% | 4.8천 |
|---|
| 2026.02.23 | ₩15,082 | ₩15,335 | ₩15,015 | ₩15,211 | +0.86% | 7.4천 |
|---|
| 2026.02.20 | ₩15,616 | ₩15,629 | ₩15,209 | ₩15,281 | -2.15% | 6.7천 |
|---|
| 2026.02.19 | ₩15,803 | ₩16,138 | ₩15,803 | ₩16,098 | +1.87% | 3.7천 |
|---|
| 2026.02.18 | ₩15,910 | ₩16,244 | ₩15,776 | ₩15,983 | +0.46% | 1만 |
|---|
| 2026.02.17 | ₩16,124 | ₩16,124 | ₩15,843 | ₩15,923 | -1.24% | 4.6천 |
|---|
| 2026.02.13 | ₩16,337 | ₩16,591 | ₩16,177 | ₩16,482 | +0.88% | 5.5천 |
|---|
| 2026.02.12 | ₩16,979 | ₩16,992 | ₩16,611 | ₩16,654 | -1.91% | 5.6천 |
|---|
| 2026.02.11 | ₩17,593 | ₩17,593 | ₩16,832 | ₩17,032 | -3.19% | 6천 |
|---|
| 2026.02.10 | ₩17,780 | ₩17,847 | ₩17,553 | ₩17,580 | -1.13% | 3천 |
|---|
| 2026.02.09 | ₩17,139 | ₩17,807 | ₩17,139 | ₩17,780 | +3.74% | 5.6천 |
|---|
| 2026.02.06 | ₩16,551 | ₩17,329 | ₩16,551 | ₩17,329 | +4.70% | 4.2천 |
|---|
| 2026.02.05 | ₩17,500 | ₩17,500 | ₩16,845 | ₩16,845 | -3.74% | 4.2천 |
|---|
| 2026.02.04 | ₩17,923 | ₩17,967 | ₩17,431 | ₩17,755 | -0.94% | 5.7천 |
|---|
| 2026.02.03 | ₩18,181 | ₩18,354 | ₩17,954 | ₩18,233 | +0.29% | 1.4만 |
|---|
| 2026.02.02 | ₩18,167 | ₩18,248 | ₩18,154 | ₩18,154 | -0.07% | 4.6천 |
|---|
| 2026.01.30 | ₩19,129 | ₩19,129 | ₩18,314 | ₩18,321 | -4.22% | 9.1천 |
|---|
| 2026.01.29 | ₩20,425 | ₩20,438 | ₩19,503 | ₩19,780 | -3.16% | 9.3천 |
|---|
| 2026.01.28 | ₩20,291 | ₩20,585 | ₩20,291 | ₩20,448 | +0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩20,265 | ₩20,425 | ₩20,104 | ₩20,287 | +0.11% | 6.5천 |
|---|
| 2026.01.26 | ₩20,812 | ₩20,866 | ₩20,051 | ₩20,131 | -3.27% | 4.8천 |
|---|
| 2026.01.23 | ₩21,507 | ₩21,507 | ₩20,826 | ₩20,847 | -3.07% | 9.1천 |
|---|
| 2026.01.22 | ₩21,707 | ₩22,307 | ₩21,671 | ₩22,307 | +2.76% | 1.3만 |
|---|
| 2026.01.21 | ₩22,282 | ₩22,282 | ₩21,373 | ₩21,705 | -2.59% | 7.1천 |
|---|
| 2026.01.20 | ₩23,137 | ₩23,745 | ₩22,035 | ₩22,198 | -4.06% | 1.3만 |
|---|
| 2026.01.16 | ₩23,965 | ₩24,433 | ₩23,791 | ₩24,017 | +0.22% | 5.7천 |
|---|
| 2026.01.15 | ₩25,007 | ₩25,234 | ₩24,561 | ₩24,561 | -1.78% | 1.2만 |
|---|
| 2026.01.14 | ₩24,272 | ₩24,899 | ₩24,032 | ₩24,836 | +2.32% | 9.6천 |
|---|
| 2026.01.13 | ₩24,713 | ₩24,713 | ₩23,938 | ₩24,374 | -1.37% | 1.6만 |
|---|
| 2026.01.12 | ₩24,593 | ₩24,706 | ₩24,379 | ₩24,482 | -0.45% | 6.8천 |
|---|
| 2026.01.09 | ₩25,835 | ₩25,835 | ₩24,868 | ₩24,868 | -3.74% | 9.2천 |
|---|
| 2026.01.08 | ₩26,503 | ₩26,663 | ₩26,089 | ₩26,188 | -1.19% | 1.4만 |
|---|
| 2026.01.07 | ₩26,904 | ₩27,211 | ₩26,583 | ₩26,583 | -1.19% | 5.6천 |
|---|
| 2026.01.06 | ₩26,717 | ₩26,890 | ₩26,289 | ₩26,878 | +0.61% | 8.8천 |
|---|
| 2026.01.05 | ₩26,677 | ₩26,784 | ₩26,563 | ₩26,697 | +0.08% | 1.3만 |
|---|
| 2026.01.02 | ₩25,408 | ₩26,436 | ₩24,991 | ₩26,359 | +3.74% | 8.7천 |
|---|
| 2025.12.31 | ₩25,982 | ₩26,530 | ₩25,982 | ₩26,094 | +0.43% | 2만 |
|---|
| 2025.12.30 | ₩26,329 | ₩26,418 | ₩26,005 | ₩26,005 | -1.23% | 3.3천 |
|---|
| 2025.12.29 | ₩26,049 | ₩26,049 | ₩25,989 | ₩25,989 | -0.23% | 3천 |
|---|
| 2025.12.26 | ₩26,076 | ₩26,076 | ₩25,929 | ₩25,962 | -0.44% | 4.5천 |
|---|
| 2025.12.24 | ₩27,612 | ₩27,612 | ₩26,913 | ₩26,913 | -2.53% | 9.3천 |
|---|
| 2025.12.23 | ₩28,037 | ₩28,403 | ₩27,345 | ₩27,383 | -2.33% | 3.5천 |
|---|
| 2025.12.22 | ₩28,587 | ₩28,587 | ₩28,520 | ₩28,520 | -0.23% | 3.1천 |
|---|
| 2025.12.19 | ₩28,053 | ₩28,511 | ₩28,053 | ₩28,511 | +1.63% | 9.4천 |
|---|
| 2025.12.18 | ₩28,723 | ₩28,746 | ₩28,317 | ₩28,572 | -0.53% | 9.5천 |
|---|
| 2025.12.17 | ₩28,734 | ₩28,814 | ₩27,882 | ₩27,882 | -2.97% | 3.6천 |
|---|
| 2025.12.16 | ₩28,240 | ₩28,484 | ₩27,999 | ₩28,484 | +0.87% | 7.7천 |
|---|
| 2025.12.15 | ₩28,614 | ₩28,614 | ₩27,719 | ₩27,792 | -2.87% | 8.4천 |
|---|
| 2025.12.12 | ₩29,535 | ₩29,682 | ₩28,226 | ₩28,591 | -3.20% | 4.2천 |
|---|
| 2025.12.11 | ₩30,096 | ₩30,925 | ₩29,371 | ₩30,557 | +1.53% | 1.9만 |
|---|
| 2025.12.10 | ₩30,217 | ₩30,577 | ₩29,943 | ₩29,943 | -0.91% | 4.7천 |
|---|
| 2025.12.09 | ₩30,617 | ₩30,751 | ₩30,130 | ₩30,627 | +0.03% | 4.6천 |
|---|
| 2025.12.08 | ₩30,658 | ₩30,658 | ₩30,597 | ₩30,617 | -0.13% | 4.4천 |
|---|
| 2025.12.05 | ₩30,684 | ₩30,684 | ₩30,471 | ₩30,584 | -0.33% | 2.1천 |
|---|
| 2025.12.04 | ₩31,366 | ₩31,566 | ₩31,343 | ₩31,495 | +0.41% | 1.5만 |
|---|
| 2025.12.03 | ₩30,644 | ₩31,265 | ₩30,457 | ₩31,265 | +2.03% | 6.7천 |
|---|
| 2025.12.02 | ₩30,548 | ₩30,551 | ₩30,143 | ₩30,517 | -0.10% | 2.9천 |
|---|
| 2025.12.01 | ₩31,486 | ₩31,486 | ₩29,828 | ₩29,828 | -5.27% | 3.1천 |
|---|