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 | ₩6,937 | ₩6,937 | ₩6,924 | ₩6,924 | -0.19% | 2만 |
| 2026.10.08 | ₩7,108 | ₩7,108 | ₩7,005 | ₩7,057 | -0.71% | 1만 |
| 2026.10.07 | ₩7,177 | ₩7,177 | ₩7,137 | ₩7,164 | -0.19% | 1.8만 |
| 2026.10.06 | ₩7,311 | ₩7,311 | ₩7,264 | ₩7,264 | -0.64% | 6천 |
| 2026.10.05 | ₩7,311 | ₩7,344 | ₩7,217 | ₩7,251 | -0.82% | 2.5만 |
| 2026.10.02 | ₩7,464 | ₩7,484 | ₩7,297 | ₩7,297 | -2.23% | 9.4천 |
| 2026.10.01 | ₩7,538 | ₩7,564 | ₩7,508 | ₩7,518 | -0.27% | 3.6천 |
| 2026.09.30 | ₩7,538 | ₩7,551 | ₩7,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,544 |
| +0.09% |
| 2.1천 |
| 2026.09.29 | ₩7,564 | ₩7,631 | ₩7,444 | ₩7,446 | -1.57% | 5천 |
|---|
| 2026.09.28 | ₩7,598 | ₩7,604 | ₩7,444 | ₩7,478 | -1.58% | 1.6만 |
|---|
| 2026.09.25 | ₩7,578 | ₩7,611 | ₩7,578 | ₩7,598 | +0.26% | 4.2천 |
|---|
| 2026.09.24 | ₩7,591 | ₩7,684 | ₩7,544 | ₩7,658 | +0.88% | 8.6천 |
|---|
| 2026.09.23 | ₩7,684 | ₩7,684 | ₩7,590 | ₩7,590 | -1.23% | 8.4천 |
|---|
| 2026.09.22 | ₩7,658 | ₩7,658 | ₩7,622 | ₩7,644 | -0.17% | 6.6천 |
|---|
| 2026.09.21 | ₩7,618 | ₩7,644 | ₩7,604 | ₩7,631 | +0.18% | 1.1만 |
|---|
| 2026.09.18 | ₩7,591 | ₩7,591 | ₩7,484 | ₩7,578 | -0.18% | 3.5천 |
|---|
| 2026.09.17 | ₩7,658 | ₩7,724 | ₩7,604 | ₩7,711 | +0.70% | 1.4만 |
|---|
| 2026.09.16 | ₩7,618 | ₩7,618 | ₩7,511 | ₩7,551 | -0.88% | 8천 |
|---|
| 2026.09.15 | ₩7,671 | ₩7,684 | ₩7,618 | ₩7,631 | -0.52% | 2.9천 |
|---|
| 2026.09.14 | ₩7,711 | ₩7,762 | ₩7,684 | ₩7,711 | 0.00% | 1.4만 |
|---|
| 2026.09.11 | ₩7,724 | ₩7,751 | ₩7,698 | ₩7,711 | -0.17% | 9.8천 |
|---|
| 2026.09.10 | ₩7,778 | ₩7,844 | ₩7,778 | ₩7,818 | +0.51% | 7천 |
|---|
| 2026.09.09 | ₩7,884 | ₩7,884 | ₩7,804 | ₩7,804 | -1.02% | 6.8천 |
|---|
| 2026.09.08 | ₩7,858 | ₩7,898 | ₩7,858 | ₩7,898 | +0.51% | 3.8천 |
|---|
| 2026.09.04 | ₩7,738 | ₩7,764 | ₩7,678 | ₩7,744 | +0.09% | 7.9천 |
|---|
| 2026.09.03 | ₩7,804 | ₩7,884 | ₩7,804 | ₩7,864 | +0.77% | 6.3천 |
|---|
| 2026.09.02 | ₩7,858 | ₩7,864 | ₩7,804 | ₩7,804 | -0.68% | 1만 |
|---|
| 2026.09.01 | ₩7,898 | ₩7,898 | ₩7,828 | ₩7,858 | -0.51% | 5천 |
|---|
| 2026.08.31 | ₩7,951 | ₩8,004 | ₩7,924 | ₩8,004 | +0.67% | 2.6만 |
|---|
| 2026.08.28 | ₩8,111 | ₩8,111 | ₩7,991 | ₩7,991 | -1.48% | 6.6천 |
|---|
| 2026.08.27 | ₩8,218 | ₩8,231 | ₩8,178 | ₩8,201 | -0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩8,325 | ₩8,325 | ₩8,191 | ₩8,205 | -1.44% | 3.4만 |
|---|
| 2026.08.25 | ₩8,418 | ₩8,471 | ₩8,338 | ₩8,471 | +0.63% | 1.1만 |
|---|
| 2026.08.24 | ₩8,511 | ₩8,511 | ₩8,371 | ₩8,371 | -1.65% | 1.3만 |
|---|
| 2026.08.21 | ₩8,458 | ₩8,590 | ₩8,451 | ₩8,569 | +1.31% | 6.3천 |
|---|
| 2026.08.20 | ₩8,591 | ₩8,605 | ₩8,538 | ₩8,558 | -0.39% | 1.3만 |
|---|
| 2026.08.19 | ₩8,698 | ₩8,698 | ₩8,618 | ₩8,618 | -0.92% | 1.7만 |
|---|
| 2026.08.18 | ₩8,765 | ₩8,765 | ₩8,712 | ₩8,712 | -0.61% | 2.7천 |
|---|
| 2026.08.17 | ₩8,885 | ₩8,918 | ₩8,881 | ₩8,885 | 0.00% | 9.9천 |
|---|
| 2026.08.14 | ₩8,845 | ₩8,912 | ₩8,845 | ₩8,898 | +0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩8,952 | ₩9,032 | ₩8,952 | ₩8,985 | +0.37% | 3.7만 |
|---|
| 2026.08.12 | ₩8,952 | ₩9,018 | ₩8,872 | ₩8,961 | +0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩8,925 | ₩8,925 | ₩8,858 | ₩8,885 | -0.45% | 6.4천 |
|---|
| 2026.08.10 | ₩8,872 | ₩8,945 | ₩8,845 | ₩8,893 | +0.24% | 1.7만 |
|---|
| 2026.08.07 | ₩8,952 | ₩9,005 | ₩8,876 | ₩8,932 | -0.22% | 5.9천 |
|---|
| 2026.08.06 | ₩8,965 | ₩9,085 | ₩8,938 | ₩9,005 | +0.45% | 1.1만 |
|---|
| 2026.08.05 | ₩9,138 | ₩9,138 | ₩9,085 | ₩9,105 | -0.36% | 7.3천 |
|---|
| 2026.08.04 | ₩9,098 | ₩9,120 | ₩9,072 | ₩9,105 | +0.07% | 1.4만 |
|---|
| 2026.08.03 | ₩8,938 | ₩9,052 | ₩8,938 | ₩9,052 | +1.27% | 2.2만 |
|---|
| 2026.07.31 | ₩8,912 | ₩8,938 | ₩8,904 | ₩8,926 | +0.16% | 3.4천 |
|---|
| 2026.07.30 | ₩8,978 | ₩9,045 | ₩8,978 | ₩9,038 | +0.67% | 2.9천 |
|---|
| 2026.07.29 | ₩9,152 | ₩9,152 | ₩8,932 | ₩8,932 | -2.41% | 1.9만 |
|---|
| 2026.07.28 | ₩9,312 | ₩9,312 | ₩9,112 | ₩9,152 | -1.72% | 5.8천 |
|---|
| 2026.07.27 | ₩9,232 | ₩9,272 | ₩9,218 | ₩9,252 | +0.22% | 2.5만 |
|---|
| 2026.07.24 | ₩9,218 | ₩9,218 | ₩9,025 | ₩9,025 | -2.10% | 4.8천 |
|---|
| 2026.07.23 | ₩9,299 | ₩9,339 | ₩9,245 | ₩9,279 | -0.22% | 7.3만 |
|---|
| 2026.07.22 | ₩9,432 | ₩9,445 | ₩9,325 | ₩9,352 | -0.85% | 3만 |
|---|
| 2026.07.21 | ₩9,392 | ₩9,445 | ₩9,372 | ₩9,445 | +0.57% | 6.4천 |
|---|
| 2026.07.20 | ₩9,459 | ₩9,459 | ₩9,325 | ₩9,339 | -1.27% | 2.4만 |
|---|
| 2026.07.17 | ₩9,405 | ₩9,419 | ₩9,365 | ₩9,399 | -0.07% | 5.3천 |
|---|
| 2026.07.16 | ₩9,692 | ₩9,792 | ₩9,612 | ₩9,645 | -0.48% | 1.1만 |
|---|
| 2026.07.15 | ₩9,844 | ₩9,846 | ₩9,745 | ₩9,756 | -0.89% | 3만 |
|---|
| 2026.07.14 | ₩9,939 | ₩9,939 | ₩9,832 | ₩9,866 | -0.74% | 4.2천 |
|---|
| 2026.07.13 | ₩9,952 | ₩9,966 | ₩9,832 | ₩9,859 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩10,179 | ₩10,192 | ₩10,032 | ₩10,039 | -1.38% | 1.5만 |
|---|
| 2026.07.09 | ₩10,346 | ₩10,433 | ₩10,320 | ₩10,346 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩10,379 | ₩10,392 | ₩10,326 | ₩10,359 | -0.19% | 1.2만 |
|---|
| 2026.07.07 | ₩10,493 | ₩10,513 | ₩10,379 | ₩10,396 | -0.92% | 9.8천 |
|---|
| 2026.07.06 | ₩10,366 | ₩10,673 | ₩10,366 | ₩10,593 | +2.19% | 8.1천 |
|---|
| 2026.07.02 | ₩10,686 | ₩10,739 | ₩10,586 | ₩10,626 | -0.56% | 1.1만 |
|---|
| 2026.07.01 | ₩10,886 | ₩11,020 | ₩10,873 | ₩10,893 | +0.06% | 9.9천 |
|---|
| 2026.06.30 | ₩10,833 | ₩10,979 | ₩10,833 | ₩10,979 | +1.35% | 5.6만 |
|---|
| 2026.06.29 | ₩10,753 | ₩10,859 | ₩10,713 | ₩10,847 | +0.88% | 4.9만 |
|---|
| 2026.06.26 | ₩10,686 | ₩10,753 | ₩10,646 | ₩10,750 | +0.60% | 9.8천 |
|---|
| 2026.06.25 | ₩11,080 | ₩11,086 | ₩10,886 | ₩10,890 | -1.71% | 7.9천 |
|---|
| 2026.06.24 | ₩11,073 | ₩11,073 | ₩10,913 | ₩11,025 | -0.43% | 1.9만 |
|---|
| 2026.06.23 | ₩11,140 | ₩11,233 | ₩11,101 | ₩11,126 | -0.12% | 5.2만 |
|---|
| 2026.06.22 | ₩11,060 | ₩11,220 | ₩11,020 | ₩11,081 | +0.19% | 3만 |
|---|
| 2026.06.18 | ₩10,993 | ₩11,074 | ₩10,873 | ₩11,074 | +0.74% | 6.9천 |
|---|
| 2026.06.17 | ₩11,300 | ₩11,340 | ₩11,186 | ₩11,188 | -0.99% | 2.3만 |
|---|
| 2026.06.16 | ₩11,313 | ₩11,353 | ₩11,220 | ₩11,220 | -0.83% | 2.2만 |
|---|
| 2026.06.15 | ₩11,193 | ₩11,393 | ₩11,193 | ₩11,366 | +1.55% | 3.9천 |
|---|
| 2026.06.12 | ₩11,126 | ₩11,193 | ₩11,033 | ₩11,110 | -0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩11,273 | ₩11,393 | ₩11,273 | ₩11,330 | +0.51% | 8.9천 |
|---|
| 2026.06.10 | ₩11,326 | ₩11,380 | ₩11,310 | ₩11,310 | -0.14% | 7.4천 |
|---|
| 2026.06.09 | ₩11,473 | ₩11,593 | ₩11,300 | ₩11,320 | -1.34% | 1.2만 |
|---|
| 2026.06.08 | ₩11,473 | ₩11,540 | ₩11,433 | ₩11,497 | +0.21% | 1.1만 |
|---|
| 2026.06.05 | ₩11,620 | ₩11,620 | ₩11,393 | ₩11,412 | -1.79% | 1.4만 |
|---|
| 2026.06.04 | ₩11,847 | ₩11,980 | ₩11,780 | ₩11,893 | +0.39% | 2.1만 |
|---|
| 2026.06.03 | ₩11,993 | ₩12,007 | ₩11,845 | ₩11,873 | -1.00% | 1.5만 |
|---|
| 2026.06.02 | ₩11,967 | ₩12,113 | ₩11,927 | ₩11,993 | +0.22% | 1.3만 |
|---|
| 2026.06.01 | ₩11,900 | ₩11,980 | ₩11,740 | ₩11,919 | +0.16% | 1.5만 |
|---|
| 2026.05.29 | ₩11,900 | ₩12,007 | ₩11,653 | ₩12,007 | +0.90% | 1.5만 |
|---|
| 2026.05.28 | ₩11,913 | ₩12,127 | ₩11,913 | ₩12,068 | +1.30% | 5.1만 |
|---|
| 2026.05.27 | ₩11,873 | ₩11,900 | ₩11,807 | ₩11,900 | +0.22% | 3.5천 |
|---|
| 2026.05.26 | ₩11,940 | ₩11,993 | ₩11,853 | ₩11,900 | -0.34% | 1.2만 |
|---|
| 2026.05.22 | ₩11,953 | ₩11,953 | ₩11,873 | ₩11,920 | -0.28% | 1.1만 |
|---|
| 2026.05.21 | ₩12,007 | ₩12,193 | ₩11,953 | ₩12,107 | +0.83% | 7만 |
|---|
| 2026.05.20 | ₩11,780 | ₩11,860 | ₩11,753 | ₩11,860 | +0.68% | 8.4천 |
|---|
| 2026.05.19 | ₩11,807 | ₩11,833 | ₩11,727 | ₩11,767 | -0.34% | 8.9천 |
|---|
| 2026.05.18 | ₩11,980 | ₩11,980 | ₩11,807 | ₩11,900 | -0.67% | 9천 |
|---|
| 2026.05.15 | ₩12,073 | ₩12,073 | ₩11,967 | ₩12,000 | -0.61% | 7.3천 |
|---|
| 2026.05.14 | ₩12,327 | ₩12,427 | ₩12,274 | ₩12,427 | +0.81% | 2.7천 |
|---|
| 2026.05.13 | ₩12,447 | ₩12,447 | ₩12,380 | ₩12,380 | -0.54% | 6.5천 |
|---|
| 2026.05.12 | ₩12,580 | ₩12,727 | ₩12,394 | ₩12,494 | -0.69% | 2.5만 |
|---|
| 2026.05.11 | ₩12,527 | ₩12,747 | ₩12,454 | ₩12,686 | +1.27% | 3.5천 |
|---|
| 2026.05.08 | ₩12,420 | ₩12,527 | ₩12,354 | ₩12,527 | +0.86% | 3.1천 |
|---|
| 2026.05.07 | ₩12,740 | ₩12,794 | ₩12,627 | ₩12,654 | -0.68% | 4천 |
|---|
| 2026.05.06 | ₩12,674 | ₩12,847 | ₩12,674 | ₩12,821 | +1.16% | 7.7천 |
|---|
| 2026.05.05 | ₩12,647 | ₩12,647 | ₩12,547 | ₩12,647 | 0.00% | 2.2천 |
|---|
| 2026.05.04 | ₩12,580 | ₩12,634 | ₩12,580 | ₩12,600 | +0.16% | 4.3천 |
|---|
| 2026.05.01 | ₩12,407 | ₩12,514 | ₩12,327 | ₩12,494 | +0.70% | 2.7천 |
|---|
| 2026.04.30 | ₩12,447 | ₩12,660 | ₩12,447 | ₩12,660 | +1.71% | 3.3천 |
|---|
| 2026.04.29 | ₩12,300 | ₩12,460 | ₩12,185 | ₩12,314 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩12,339 | ₩12,340 | ₩12,274 | ₩12,274 | -0.53% | 5.4천 |
|---|
| 2026.04.27 | ₩12,487 | ₩12,487 | ₩12,447 | ₩12,474 | -0.11% | 2천 |
|---|
| 2026.04.24 | ₩12,494 | ₩12,607 | ₩12,487 | ₩12,491 | -0.02% | 4.7천 |
|---|
| 2026.04.23 | ₩13,094 | ₩13,127 | ₩12,821 | ₩12,861 | -1.78% | 3.9천 |
|---|
| 2026.04.22 | ₩13,154 | ₩13,171 | ₩12,994 | ₩13,171 | +0.13% | 4.9천 |
|---|
| 2026.04.21 | ₩13,194 | ₩13,194 | ₩12,954 | ₩12,961 | -1.77% | 8.1천 |
|---|
| 2026.04.20 | ₩13,101 | ₩13,221 | ₩13,087 | ₩13,187 | +0.66% | 9.1천 |
|---|
| 2026.04.17 | ₩13,167 | ₩13,241 | ₩13,154 | ₩13,181 | +0.10% | 6.5천 |
|---|
| 2026.04.16 | ₩13,325 | ₩13,434 | ₩13,325 | ₩13,387 | +0.47% | 5.1천 |
|---|
| 2026.04.15 | ₩13,314 | ₩13,367 | ₩13,301 | ₩13,345 | +0.23% | 3.7천 |
|---|
| 2026.04.14 | ₩13,153 | ₩13,281 | ₩13,153 | ₩13,261 | +0.82% | 2.5천 |
|---|
| 2026.04.13 | ₩12,540 | ₩13,007 | ₩12,540 | ₩12,987 | +3.56% | 4.5천 |
|---|
| 2026.04.10 | ₩12,674 | ₩12,700 | ₩12,647 | ₩12,700 | +0.21% | 3.7천 |
|---|
| 2026.04.09 | ₩12,834 | ₩12,861 | ₩12,747 | ₩12,754 | -0.62% | 4천 |
|---|
| 2026.04.08 | ₩13,027 | ₩13,027 | ₩12,901 | ₩13,018 | -0.07% | 1.4천 |
|---|
| 2026.04.07 | ₩12,654 | ₩12,754 | ₩12,594 | ₩12,698 | +0.35% | 1천 |
|---|
| 2026.04.06 | ₩12,927 | ₩12,945 | ₩12,874 | ₩12,887 | -0.31% | 7.7천 |
|---|
| 2026.04.02 | ₩12,817 | ₩12,901 | ₩12,754 | ₩12,874 | +0.45% | 3.2천 |
|---|
| 2026.04.01 | ₩13,111 | ₩13,194 | ₩12,981 | ₩12,981 | -1.00% | 4.1천 |
|---|
| 2026.03.31 | ₩12,821 | ₩13,141 | ₩12,821 | ₩13,141 | +2.50% | 1.3만 |
|---|
| 2026.03.30 | ₩12,887 | ₩12,887 | ₩12,841 | ₩12,841 | -0.36% | 2.5천 |
|---|
| 2026.03.27 | ₩12,941 | ₩12,941 | ₩12,887 | ₩12,887 | -0.41% | 3천 |
|---|
| 2026.03.26 | ₩13,541 | ₩13,568 | ₩13,269 | ₩13,269 | -2.01% | 5.5천 |
|---|
| 2026.03.25 | ₩13,848 | ₩13,848 | ₩13,661 | ₩13,710 | -0.99% | 3천 |
|---|
| 2026.03.24 | ₩13,741 | ₩13,741 | ₩13,528 | ₩13,629 | -0.82% | 4천 |
|---|
| 2026.03.23 | ₩13,781 | ₩13,948 | ₩13,781 | ₩13,878 | +0.71% | 5.2천 |
|---|
| 2026.03.20 | ₩13,901 | ₩13,901 | ₩13,754 | ₩13,844 | -0.41% | 4.2천 |
|---|
| 2026.03.19 | ₩14,195 | ₩14,275 | ₩14,088 | ₩14,209 | +0.10% | 4.9천 |
|---|
| 2026.03.18 | ₩14,541 | ₩14,581 | ₩14,395 | ₩14,395 | -1.01% | 1.5천 |
|---|
| 2026.03.17 | ₩14,635 | ₩14,675 | ₩14,581 | ₩14,602 | -0.23% | 3.5천 |
|---|
| 2026.03.16 | ₩14,928 | ₩14,942 | ₩14,662 | ₩14,688 | -1.61% | 4.6천 |
|---|
| 2026.03.13 | ₩14,928 | ₩14,928 | ₩14,888 | ₩14,895 | -0.22% | 1천 |
|---|
| 2026.03.12 | ₩15,489 | ₩15,515 | ₩15,315 | ₩15,315 | -1.12% | 1.6천 |
|---|
| 2026.03.11 | ₩15,529 | ₩15,651 | ₩15,502 | ₩15,651 | +0.79% | 4.7천 |
|---|
| 2026.03.10 | ₩15,489 | ₩15,689 | ₩15,475 | ₩15,475 | -0.09% | 6천 |
|---|
| 2026.03.09 | ₩14,822 | ₩15,498 | ₩14,535 | ₩15,498 | +4.56% | 5.6천 |
|---|
| 2026.03.06 | ₩14,782 | ₩15,369 | ₩14,782 | ₩15,011 | +1.55% | 6.5천 |
|---|
| 2026.03.05 | ₩15,302 | ₩15,382 | ₩14,915 | ₩15,382 | +0.52% | 9.2천 |
|---|
| 2026.03.04 | ₩15,435 | ₩15,475 | ₩15,329 | ₩15,457 | +0.14% | 7.9천 |
|---|
| 2026.03.03 | ₩15,369 | ₩15,382 | ₩15,235 | ₩15,349 | -0.13% | 5.3천 |
|---|
| 2026.03.02 | ₩15,435 | ₩15,729 | ₩15,342 | ₩15,690 | +1.65% | 2.2천 |
|---|
| 2026.02.27 | ₩15,769 | ₩15,769 | ₩15,088 | ₩15,569 | -1.27% | 5.6천 |
|---|
| 2026.02.26 | ₩16,249 | ₩16,276 | ₩16,102 | ₩16,144 | -0.65% | 7.4천 |
|---|
| 2026.02.25 | ₩15,709 | ₩15,982 | ₩15,709 | ₩15,982 | +1.74% | 2천 |
|---|
| 2026.02.24 | ₩15,128 | ₩15,442 | ₩15,128 | ₩15,442 | +2.07% | 4.8천 |
|---|
| 2026.02.23 | ₩15,062 | ₩15,315 | ₩14,995 | ₩15,191 | +0.86% | 7.4천 |
|---|
| 2026.02.20 | ₩15,595 | ₩15,609 | ₩15,189 | ₩15,261 | -2.15% | 6.7천 |
|---|
| 2026.02.19 | ₩15,782 | ₩16,117 | ₩15,782 | ₩16,077 | +1.87% | 3.7천 |
|---|
| 2026.02.18 | ₩15,889 | ₩16,222 | ₩15,755 | ₩15,962 | +0.46% | 1만 |
|---|
| 2026.02.17 | ₩16,102 | ₩16,102 | ₩15,822 | ₩15,902 | -1.24% | 4.6천 |
|---|
| 2026.02.13 | ₩16,316 | ₩16,569 | ₩16,156 | ₩16,460 | +0.88% | 5.5천 |
|---|
| 2026.02.12 | ₩16,956 | ₩16,969 | ₩16,589 | ₩16,632 | -1.91% | 5.6천 |
|---|
| 2026.02.11 | ₩17,570 | ₩17,570 | ₩16,809 | ₩17,010 | -3.19% | 6천 |
|---|
| 2026.02.10 | ₩17,757 | ₩17,823 | ₩17,530 | ₩17,556 | -1.13% | 3천 |
|---|
| 2026.02.09 | ₩17,116 | ₩17,783 | ₩17,116 | ₩17,757 | +3.74% | 5.6천 |
|---|
| 2026.02.06 | ₩16,529 | ₩17,306 | ₩16,529 | ₩17,306 | +4.70% | 4.2천 |
|---|
| 2026.02.05 | ₩17,476 | ₩17,476 | ₩16,823 | ₩16,823 | -3.74% | 4.2천 |
|---|
| 2026.02.04 | ₩17,899 | ₩17,943 | ₩17,408 | ₩17,731 | -0.94% | 5.7천 |
|---|
| 2026.02.03 | ₩18,157 | ₩18,330 | ₩17,930 | ₩18,209 | +0.29% | 1.4만 |
|---|
| 2026.02.02 | ₩18,143 | ₩18,224 | ₩18,130 | ₩18,130 | -0.07% | 4.6천 |
|---|
| 2026.01.30 | ₩19,104 | ₩19,104 | ₩18,290 | ₩18,297 | -4.22% | 9.1천 |
|---|
| 2026.01.29 | ₩20,398 | ₩20,411 | ₩19,478 | ₩19,754 | -3.16% | 9.3천 |
|---|
| 2026.01.28 | ₩20,265 | ₩20,558 | ₩20,265 | ₩20,421 | +0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩20,238 | ₩20,398 | ₩20,078 | ₩20,261 | +0.11% | 6.5천 |
|---|
| 2026.01.26 | ₩20,785 | ₩20,838 | ₩20,025 | ₩20,105 | -3.27% | 4.8천 |
|---|
| 2026.01.23 | ₩21,479 | ₩21,479 | ₩20,798 | ₩20,820 | -3.07% | 9.1천 |
|---|
| 2026.01.22 | ₩21,679 | ₩22,278 | ₩21,643 | ₩22,278 | +2.76% | 1.3만 |
|---|
| 2026.01.21 | ₩22,252 | ₩22,252 | ₩21,345 | ₩21,676 | -2.59% | 7.1천 |
|---|
| 2026.01.20 | ₩23,106 | ₩23,713 | ₩22,006 | ₩22,168 | -4.06% | 1.3만 |
|---|
| 2026.01.16 | ₩23,933 | ₩24,400 | ₩23,760 | ₩23,985 | +0.22% | 5.7천 |
|---|
| 2026.01.15 | ₩24,974 | ₩25,201 | ₩24,528 | ₩24,528 | -1.78% | 1.2만 |
|---|
| 2026.01.14 | ₩24,240 | ₩24,866 | ₩24,000 | ₩24,803 | +2.32% | 9.6천 |
|---|
| 2026.01.13 | ₩24,680 | ₩24,680 | ₩23,907 | ₩24,342 | -1.37% | 1.6만 |
|---|
| 2026.01.12 | ₩24,560 | ₩24,674 | ₩24,347 | ₩24,450 | -0.45% | 6.8천 |
|---|
| 2026.01.09 | ₩25,801 | ₩25,801 | ₩24,835 | ₩24,835 | -3.74% | 9.2천 |
|---|
| 2026.01.08 | ₩26,468 | ₩26,628 | ₩26,055 | ₩26,153 | -1.19% | 1.4만 |
|---|
| 2026.01.07 | ₩26,868 | ₩27,175 | ₩26,548 | ₩26,548 | -1.19% | 5.6천 |
|---|
| 2026.01.06 | ₩26,682 | ₩26,855 | ₩26,255 | ₩26,843 | +0.61% | 8.8천 |
|---|
| 2026.01.05 | ₩26,642 | ₩26,748 | ₩26,528 | ₩26,662 | +0.08% | 1.3만 |
|---|
| 2026.01.02 | ₩25,374 | ₩26,401 | ₩24,958 | ₩26,324 | +3.74% | 8.7천 |
|---|
| 2025.12.31 | ₩25,948 | ₩26,495 | ₩25,948 | ₩26,060 | +0.43% | 2만 |
|---|
| 2025.12.30 | ₩26,295 | ₩26,383 | ₩25,971 | ₩25,971 | -1.23% | 3.3천 |
|---|
| 2025.12.29 | ₩26,015 | ₩26,015 | ₩25,955 | ₩25,955 | -0.23% | 3천 |
|---|
| 2025.12.26 | ₩26,041 | ₩26,041 | ₩25,894 | ₩25,928 | -0.44% | 4.5천 |
|---|
| 2025.12.24 | ₩27,575 | ₩27,575 | ₩26,878 | ₩26,878 | -2.53% | 9.3천 |
|---|
| 2025.12.23 | ₩28,000 | ₩28,365 | ₩27,309 | ₩27,347 | -2.33% | 3.5천 |
|---|
| 2025.12.22 | ₩28,549 | ₩28,549 | ₩28,483 | ₩28,483 | -0.23% | 3.1천 |
|---|
| 2025.12.19 | ₩28,016 | ₩28,473 | ₩28,016 | ₩28,473 | +1.63% | 9.4천 |
|---|
| 2025.12.18 | ₩28,685 | ₩28,708 | ₩28,280 | ₩28,535 | -0.53% | 9.5천 |
|---|
| 2025.12.17 | ₩28,696 | ₩28,776 | ₩27,845 | ₩27,845 | -2.97% | 3.6천 |
|---|
| 2025.12.16 | ₩28,202 | ₩28,447 | ₩27,962 | ₩28,447 | +0.87% | 7.7천 |
|---|
| 2025.12.15 | ₩28,576 | ₩28,576 | ₩27,682 | ₩27,756 | -2.87% | 8.4천 |
|---|
| 2025.12.12 | ₩29,497 | ₩29,643 | ₩28,189 | ₩28,553 | -3.20% | 4.2천 |
|---|
| 2025.12.11 | ₩30,057 | ₩30,884 | ₩29,332 | ₩30,517 | +1.53% | 1.9만 |
|---|
| 2025.12.10 | ₩30,177 | ₩30,537 | ₩29,903 | ₩29,903 | -0.91% | 4.7천 |
|---|
| 2025.12.09 | ₩30,577 | ₩30,711 | ₩30,090 | ₩30,586 | +0.03% | 4.6천 |
|---|
| 2025.12.08 | ₩30,617 | ₩30,617 | ₩30,557 | ₩30,577 | -0.13% | 4.4천 |
|---|
| 2025.12.05 | ₩30,644 | ₩30,644 | ₩30,430 | ₩30,544 | -0.33% | 2.1천 |
|---|
| 2025.12.04 | ₩31,324 | ₩31,524 | ₩31,302 | ₩31,454 | +0.41% | 1.5만 |
|---|
| 2025.12.03 | ₩30,604 | ₩31,224 | ₩30,417 | ₩31,224 | +2.03% | 6.7천 |
|---|
| 2025.12.02 | ₩30,508 | ₩30,510 | ₩30,104 | ₩30,477 | -0.10% | 2.9천 |
|---|
| 2025.12.01 | ₩31,444 | ₩31,444 | ₩29,789 | ₩29,789 | -5.27% | 3.1천 |
|---|