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 | ₩6,940 | ₩6,940 | ₩6,927 | ₩6,927 | -0.19% | 2만 |
| 2026.10.08 | ₩7,111 | ₩7,111 | ₩7,008 | ₩7,060 | -0.71% | 1만 |
| 2026.10.07 | ₩7,181 | ₩7,181 | ₩7,141 | ₩7,167 | -0.19% | 1.8만 |
| 2026.10.06 | ₩7,314 | ₩7,314 | ₩7,267 | ₩7,267 | -0.64% | 6천 |
| 2026.10.05 | ₩7,314 | ₩7,347 | ₩7,221 | ₩7,254 | -0.82% | 2.5만 |
| 2026.10.02 | ₩7,468 | ₩7,488 | ₩7,301 | ₩7,301 | -2.23% | 9.4천 |
| 2026.10.01 | ₩7,541 | ₩7,568 | ₩7,512 | ₩7,521 | -0.27% | 3.6천 |
| 2026.09.30 | ₩7,541 | ₩7,554 | ₩7,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,548 |
| +0.09% |
| 2.1천 |
| 2026.09.29 | ₩7,568 | ₩7,634 | ₩7,448 | ₩7,449 | -1.57% | 5천 |
|---|
| 2026.09.28 | ₩7,601 | ₩7,608 | ₩7,448 | ₩7,481 | -1.58% | 1.6만 |
|---|
| 2026.09.25 | ₩7,581 | ₩7,614 | ₩7,581 | ₩7,601 | +0.26% | 4.2천 |
|---|
| 2026.09.24 | ₩7,594 | ₩7,688 | ₩7,548 | ₩7,661 | +0.88% | 8.6천 |
|---|
| 2026.09.23 | ₩7,688 | ₩7,688 | ₩7,593 | ₩7,593 | -1.23% | 8.4천 |
|---|
| 2026.09.22 | ₩7,661 | ₩7,661 | ₩7,625 | ₩7,648 | -0.17% | 6.6천 |
|---|
| 2026.09.21 | ₩7,621 | ₩7,648 | ₩7,608 | ₩7,634 | +0.18% | 1.1만 |
|---|
| 2026.09.18 | ₩7,594 | ₩7,594 | ₩7,488 | ₩7,581 | -0.18% | 3.5천 |
|---|
| 2026.09.17 | ₩7,661 | ₩7,728 | ₩7,608 | ₩7,714 | +0.70% | 1.4만 |
|---|
| 2026.09.16 | ₩7,621 | ₩7,621 | ₩7,514 | ₩7,554 | -0.88% | 8천 |
|---|
| 2026.09.15 | ₩7,674 | ₩7,688 | ₩7,621 | ₩7,634 | -0.52% | 2.9천 |
|---|
| 2026.09.14 | ₩7,714 | ₩7,765 | ₩7,688 | ₩7,714 | 0.00% | 1.4만 |
|---|
| 2026.09.11 | ₩7,728 | ₩7,754 | ₩7,701 | ₩7,714 | -0.17% | 9.8천 |
|---|
| 2026.09.10 | ₩7,781 | ₩7,848 | ₩7,781 | ₩7,821 | +0.51% | 7천 |
|---|
| 2026.09.09 | ₩7,888 | ₩7,888 | ₩7,808 | ₩7,808 | -1.02% | 6.8천 |
|---|
| 2026.09.08 | ₩7,861 | ₩7,901 | ₩7,861 | ₩7,901 | +0.51% | 3.8천 |
|---|
| 2026.09.04 | ₩7,741 | ₩7,768 | ₩7,681 | ₩7,748 | +0.09% | 7.9천 |
|---|
| 2026.09.03 | ₩7,808 | ₩7,888 | ₩7,808 | ₩7,868 | +0.77% | 6.3천 |
|---|
| 2026.09.02 | ₩7,861 | ₩7,868 | ₩7,808 | ₩7,808 | -0.68% | 1만 |
|---|
| 2026.09.01 | ₩7,901 | ₩7,901 | ₩7,832 | ₩7,861 | -0.51% | 5천 |
|---|
| 2026.08.31 | ₩7,955 | ₩8,008 | ₩7,928 | ₩8,008 | +0.67% | 2.6만 |
|---|
| 2026.08.28 | ₩8,115 | ₩8,115 | ₩7,995 | ₩7,995 | -1.48% | 6.6천 |
|---|
| 2026.08.27 | ₩8,222 | ₩8,235 | ₩8,182 | ₩8,204 | -0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩8,328 | ₩8,328 | ₩8,195 | ₩8,208 | -1.44% | 3.4만 |
|---|
| 2026.08.25 | ₩8,422 | ₩8,475 | ₩8,342 | ₩8,475 | +0.63% | 1.1만 |
|---|
| 2026.08.24 | ₩8,515 | ₩8,515 | ₩8,375 | ₩8,375 | -1.65% | 1.3만 |
|---|
| 2026.08.21 | ₩8,462 | ₩8,594 | ₩8,455 | ₩8,573 | +1.31% | 6.3천 |
|---|
| 2026.08.20 | ₩8,595 | ₩8,609 | ₩8,542 | ₩8,562 | -0.39% | 1.3만 |
|---|
| 2026.08.19 | ₩8,702 | ₩8,702 | ₩8,622 | ₩8,622 | -0.92% | 1.7만 |
|---|
| 2026.08.18 | ₩8,769 | ₩8,769 | ₩8,715 | ₩8,715 | -0.61% | 2.7천 |
|---|
| 2026.08.17 | ₩8,889 | ₩8,922 | ₩8,885 | ₩8,889 | 0.00% | 9.9천 |
|---|
| 2026.08.14 | ₩8,849 | ₩8,916 | ₩8,849 | ₩8,902 | +0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩8,956 | ₩9,036 | ₩8,956 | ₩8,989 | +0.37% | 3.7만 |
|---|
| 2026.08.12 | ₩8,956 | ₩9,022 | ₩8,876 | ₩8,965 | +0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩8,929 | ₩8,929 | ₩8,862 | ₩8,889 | -0.45% | 6.4천 |
|---|
| 2026.08.10 | ₩8,876 | ₩8,949 | ₩8,849 | ₩8,897 | +0.24% | 1.7만 |
|---|
| 2026.08.07 | ₩8,956 | ₩9,009 | ₩8,880 | ₩8,936 | -0.22% | 5.9천 |
|---|
| 2026.08.06 | ₩8,969 | ₩9,089 | ₩8,942 | ₩9,009 | +0.45% | 1.1만 |
|---|
| 2026.08.05 | ₩9,143 | ₩9,143 | ₩9,089 | ₩9,109 | -0.36% | 7.3천 |
|---|
| 2026.08.04 | ₩9,103 | ₩9,124 | ₩9,076 | ₩9,109 | +0.07% | 1.4만 |
|---|
| 2026.08.03 | ₩8,942 | ₩9,056 | ₩8,942 | ₩9,056 | +1.27% | 2.2만 |
|---|
| 2026.07.31 | ₩8,916 | ₩8,942 | ₩8,908 | ₩8,930 | +0.16% | 3.4천 |
|---|
| 2026.07.30 | ₩8,982 | ₩9,049 | ₩8,982 | ₩9,042 | +0.67% | 2.9천 |
|---|
| 2026.07.29 | ₩9,156 | ₩9,156 | ₩8,936 | ₩8,936 | -2.41% | 1.9만 |
|---|
| 2026.07.28 | ₩9,316 | ₩9,316 | ₩9,116 | ₩9,156 | -1.72% | 5.8천 |
|---|
| 2026.07.27 | ₩9,236 | ₩9,276 | ₩9,223 | ₩9,256 | +0.22% | 2.5만 |
|---|
| 2026.07.24 | ₩9,223 | ₩9,223 | ₩9,029 | ₩9,029 | -2.10% | 4.8천 |
|---|
| 2026.07.23 | ₩9,303 | ₩9,343 | ₩9,249 | ₩9,283 | -0.22% | 7.3만 |
|---|
| 2026.07.22 | ₩9,436 | ₩9,450 | ₩9,329 | ₩9,356 | -0.85% | 3만 |
|---|
| 2026.07.21 | ₩9,396 | ₩9,450 | ₩9,376 | ₩9,450 | +0.57% | 6.4천 |
|---|
| 2026.07.20 | ₩9,463 | ₩9,463 | ₩9,329 | ₩9,343 | -1.27% | 2.4만 |
|---|
| 2026.07.17 | ₩9,409 | ₩9,423 | ₩9,369 | ₩9,403 | -0.07% | 5.3천 |
|---|
| 2026.07.16 | ₩9,696 | ₩9,797 | ₩9,616 | ₩9,650 | -0.48% | 1.1만 |
|---|
| 2026.07.15 | ₩9,849 | ₩9,850 | ₩9,750 | ₩9,761 | -0.89% | 3만 |
|---|
| 2026.07.14 | ₩9,943 | ₩9,943 | ₩9,837 | ₩9,870 | -0.74% | 4.2천 |
|---|
| 2026.07.13 | ₩9,957 | ₩9,970 | ₩9,837 | ₩9,863 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩10,184 | ₩10,197 | ₩10,037 | ₩10,043 | -1.38% | 1.5만 |
|---|
| 2026.07.09 | ₩10,350 | ₩10,437 | ₩10,325 | ₩10,350 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩10,384 | ₩10,397 | ₩10,330 | ₩10,364 | -0.19% | 1.2만 |
|---|
| 2026.07.07 | ₩10,497 | ₩10,517 | ₩10,384 | ₩10,401 | -0.92% | 9.8천 |
|---|
| 2026.07.06 | ₩10,370 | ₩10,677 | ₩10,370 | ₩10,597 | +2.19% | 8.1천 |
|---|
| 2026.07.02 | ₩10,691 | ₩10,744 | ₩10,591 | ₩10,631 | -0.56% | 1.1만 |
|---|
| 2026.07.01 | ₩10,891 | ₩11,024 | ₩10,878 | ₩10,898 | +0.06% | 9.9천 |
|---|
| 2026.06.30 | ₩10,838 | ₩10,984 | ₩10,838 | ₩10,984 | +1.35% | 5.6만 |
|---|
| 2026.06.29 | ₩10,758 | ₩10,864 | ₩10,717 | ₩10,852 | +0.88% | 4.9만 |
|---|
| 2026.06.26 | ₩10,691 | ₩10,758 | ₩10,651 | ₩10,755 | +0.60% | 9.8천 |
|---|
| 2026.06.25 | ₩11,085 | ₩11,091 | ₩10,891 | ₩10,895 | -1.71% | 7.9천 |
|---|
| 2026.06.24 | ₩11,078 | ₩11,078 | ₩10,918 | ₩11,030 | -0.43% | 1.9만 |
|---|
| 2026.06.23 | ₩11,145 | ₩11,238 | ₩11,106 | ₩11,131 | -0.12% | 5.2만 |
|---|
| 2026.06.22 | ₩11,064 | ₩11,225 | ₩11,024 | ₩11,086 | +0.19% | 3만 |
|---|
| 2026.06.18 | ₩10,998 | ₩11,079 | ₩10,878 | ₩11,079 | +0.74% | 6.9천 |
|---|
| 2026.06.17 | ₩11,305 | ₩11,345 | ₩11,191 | ₩11,193 | -0.99% | 2.3만 |
|---|
| 2026.06.16 | ₩11,318 | ₩11,358 | ₩11,225 | ₩11,225 | -0.83% | 2.2만 |
|---|
| 2026.06.15 | ₩11,198 | ₩11,398 | ₩11,198 | ₩11,371 | +1.55% | 3.9천 |
|---|
| 2026.06.12 | ₩11,131 | ₩11,198 | ₩11,038 | ₩11,115 | -0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩11,278 | ₩11,398 | ₩11,278 | ₩11,335 | +0.51% | 8.9천 |
|---|
| 2026.06.10 | ₩11,331 | ₩11,385 | ₩11,315 | ₩11,315 | -0.14% | 7.4천 |
|---|
| 2026.06.09 | ₩11,478 | ₩11,598 | ₩11,305 | ₩11,325 | -1.34% | 1.2만 |
|---|
| 2026.06.08 | ₩11,478 | ₩11,545 | ₩11,438 | ₩11,502 | +0.21% | 1.1만 |
|---|
| 2026.06.05 | ₩11,625 | ₩11,625 | ₩11,398 | ₩11,417 | -1.79% | 1.4만 |
|---|
| 2026.06.04 | ₩11,852 | ₩11,985 | ₩11,785 | ₩11,899 | +0.39% | 2.1만 |
|---|
| 2026.06.03 | ₩11,999 | ₩12,012 | ₩11,851 | ₩11,879 | -1.00% | 1.5만 |
|---|
| 2026.06.02 | ₩11,972 | ₩12,119 | ₩11,932 | ₩11,999 | +0.22% | 1.3만 |
|---|
| 2026.06.01 | ₩11,905 | ₩11,985 | ₩11,745 | ₩11,924 | +0.16% | 1.5만 |
|---|
| 2026.05.29 | ₩11,905 | ₩12,012 | ₩11,658 | ₩12,012 | +0.90% | 1.5만 |
|---|
| 2026.05.28 | ₩11,919 | ₩12,132 | ₩11,919 | ₩12,074 | +1.30% | 5.1만 |
|---|
| 2026.05.27 | ₩11,879 | ₩11,905 | ₩11,812 | ₩11,905 | +0.22% | 3.5천 |
|---|
| 2026.05.26 | ₩11,945 | ₩11,999 | ₩11,859 | ₩11,905 | -0.34% | 1.2만 |
|---|
| 2026.05.22 | ₩11,959 | ₩11,959 | ₩11,879 | ₩11,925 | -0.28% | 1.1만 |
|---|
| 2026.05.21 | ₩12,012 | ₩12,199 | ₩11,959 | ₩12,112 | +0.83% | 7만 |
|---|
| 2026.05.20 | ₩11,785 | ₩11,865 | ₩11,759 | ₩11,865 | +0.68% | 8.4천 |
|---|
| 2026.05.19 | ₩11,812 | ₩11,839 | ₩11,732 | ₩11,772 | -0.34% | 8.9천 |
|---|
| 2026.05.18 | ₩11,985 | ₩11,985 | ₩11,812 | ₩11,905 | -0.67% | 9천 |
|---|
| 2026.05.15 | ₩12,079 | ₩12,079 | ₩11,972 | ₩12,005 | -0.61% | 7.3천 |
|---|
| 2026.05.14 | ₩12,332 | ₩12,433 | ₩12,279 | ₩12,433 | +0.81% | 2.7천 |
|---|
| 2026.05.13 | ₩12,453 | ₩12,453 | ₩12,386 | ₩12,386 | -0.54% | 6.5천 |
|---|
| 2026.05.12 | ₩12,586 | ₩12,733 | ₩12,399 | ₩12,499 | -0.69% | 2.5만 |
|---|
| 2026.05.11 | ₩12,533 | ₩12,753 | ₩12,459 | ₩12,691 | +1.27% | 3.5천 |
|---|
| 2026.05.08 | ₩12,426 | ₩12,533 | ₩12,359 | ₩12,533 | +0.86% | 3.1천 |
|---|
| 2026.05.07 | ₩12,746 | ₩12,800 | ₩12,633 | ₩12,659 | -0.68% | 4천 |
|---|
| 2026.05.06 | ₩12,679 | ₩12,853 | ₩12,679 | ₩12,826 | +1.16% | 7.7천 |
|---|
| 2026.05.05 | ₩12,653 | ₩12,653 | ₩12,553 | ₩12,653 | 0.00% | 2.2천 |
|---|
| 2026.05.04 | ₩12,586 | ₩12,639 | ₩12,586 | ₩12,606 | +0.16% | 4.3천 |
|---|
| 2026.05.01 | ₩12,413 | ₩12,519 | ₩12,332 | ₩12,499 | +0.70% | 2.7천 |
|---|
| 2026.04.30 | ₩12,453 | ₩12,666 | ₩12,453 | ₩12,666 | +1.71% | 3.3천 |
|---|
| 2026.04.29 | ₩12,306 | ₩12,466 | ₩12,191 | ₩12,319 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩12,344 | ₩12,346 | ₩12,279 | ₩12,279 | -0.53% | 5.4천 |
|---|
| 2026.04.27 | ₩12,493 | ₩12,493 | ₩12,453 | ₩12,479 | -0.11% | 2천 |
|---|
| 2026.04.24 | ₩12,499 | ₩12,613 | ₩12,493 | ₩12,497 | -0.02% | 4.7천 |
|---|
| 2026.04.23 | ₩13,100 | ₩13,133 | ₩12,826 | ₩12,866 | -1.78% | 3.9천 |
|---|
| 2026.04.22 | ₩13,160 | ₩13,177 | ₩13,000 | ₩13,177 | +0.13% | 4.9천 |
|---|
| 2026.04.21 | ₩13,200 | ₩13,200 | ₩12,960 | ₩12,966 | -1.77% | 8.1천 |
|---|
| 2026.04.20 | ₩13,107 | ₩13,227 | ₩13,093 | ₩13,193 | +0.66% | 9.1천 |
|---|
| 2026.04.17 | ₩13,173 | ₩13,247 | ₩13,160 | ₩13,187 | +0.10% | 6.5천 |
|---|
| 2026.04.16 | ₩13,331 | ₩13,440 | ₩13,331 | ₩13,394 | +0.47% | 5.1천 |
|---|
| 2026.04.15 | ₩13,320 | ₩13,373 | ₩13,307 | ₩13,351 | +0.23% | 3.7천 |
|---|
| 2026.04.14 | ₩13,159 | ₩13,287 | ₩13,159 | ₩13,267 | +0.82% | 2.5천 |
|---|
| 2026.04.13 | ₩12,546 | ₩13,013 | ₩12,546 | ₩12,993 | +3.56% | 4.5천 |
|---|
| 2026.04.10 | ₩12,679 | ₩12,706 | ₩12,653 | ₩12,706 | +0.21% | 3.7천 |
|---|
| 2026.04.09 | ₩12,840 | ₩12,866 | ₩12,753 | ₩12,760 | -0.62% | 4천 |
|---|
| 2026.04.08 | ₩13,033 | ₩13,033 | ₩12,906 | ₩13,024 | -0.07% | 1.4천 |
|---|
| 2026.04.07 | ₩12,659 | ₩12,760 | ₩12,599 | ₩12,703 | +0.35% | 1천 |
|---|
| 2026.04.06 | ₩12,933 | ₩12,950 | ₩12,880 | ₩12,893 | -0.31% | 7.7천 |
|---|
| 2026.04.02 | ₩12,822 | ₩12,906 | ₩12,760 | ₩12,880 | +0.45% | 3.2천 |
|---|
| 2026.04.01 | ₩13,117 | ₩13,200 | ₩12,986 | ₩12,986 | -1.00% | 4.1천 |
|---|
| 2026.03.31 | ₩12,826 | ₩13,147 | ₩12,826 | ₩13,147 | +2.50% | 1.3만 |
|---|
| 2026.03.30 | ₩12,893 | ₩12,893 | ₩12,846 | ₩12,846 | -0.36% | 2.5천 |
|---|
| 2026.03.27 | ₩12,946 | ₩12,946 | ₩12,893 | ₩12,893 | -0.41% | 3천 |
|---|
| 2026.03.26 | ₩13,547 | ₩13,574 | ₩13,275 | ₩13,275 | -2.01% | 5.5천 |
|---|
| 2026.03.25 | ₩13,854 | ₩13,854 | ₩13,667 | ₩13,717 | -0.99% | 3천 |
|---|
| 2026.03.24 | ₩13,747 | ₩13,747 | ₩13,534 | ₩13,635 | -0.82% | 4천 |
|---|
| 2026.03.23 | ₩13,787 | ₩13,954 | ₩13,787 | ₩13,885 | +0.71% | 5.2천 |
|---|
| 2026.03.20 | ₩13,907 | ₩13,907 | ₩13,761 | ₩13,850 | -0.41% | 4.2천 |
|---|
| 2026.03.19 | ₩14,201 | ₩14,281 | ₩14,094 | ₩14,216 | +0.10% | 4.9천 |
|---|
| 2026.03.18 | ₩14,548 | ₩14,588 | ₩14,401 | ₩14,401 | -1.01% | 1.5천 |
|---|
| 2026.03.17 | ₩14,641 | ₩14,681 | ₩14,588 | ₩14,608 | -0.23% | 3.5천 |
|---|
| 2026.03.16 | ₩14,935 | ₩14,948 | ₩14,668 | ₩14,695 | -1.61% | 4.6천 |
|---|
| 2026.03.13 | ₩14,935 | ₩14,935 | ₩14,895 | ₩14,902 | -0.22% | 1천 |
|---|
| 2026.03.12 | ₩15,496 | ₩15,522 | ₩15,322 | ₩15,322 | -1.12% | 1.6천 |
|---|
| 2026.03.11 | ₩15,536 | ₩15,658 | ₩15,509 | ₩15,658 | +0.79% | 4.7천 |
|---|
| 2026.03.10 | ₩15,496 | ₩15,696 | ₩15,482 | ₩15,482 | -0.09% | 6천 |
|---|
| 2026.03.09 | ₩14,828 | ₩15,505 | ₩14,541 | ₩15,505 | +4.56% | 5.6천 |
|---|
| 2026.03.06 | ₩14,788 | ₩15,376 | ₩14,788 | ₩15,018 | +1.55% | 6.5천 |
|---|
| 2026.03.05 | ₩15,309 | ₩15,389 | ₩14,922 | ₩15,389 | +0.52% | 9.2천 |
|---|
| 2026.03.04 | ₩15,442 | ₩15,482 | ₩15,335 | ₩15,464 | +0.14% | 7.9천 |
|---|
| 2026.03.03 | ₩15,376 | ₩15,389 | ₩15,242 | ₩15,355 | -0.13% | 5.3천 |
|---|
| 2026.03.02 | ₩15,442 | ₩15,736 | ₩15,349 | ₩15,697 | +1.65% | 2.2천 |
|---|
| 2026.02.27 | ₩15,776 | ₩15,776 | ₩15,095 | ₩15,576 | -1.27% | 5.6천 |
|---|
| 2026.02.26 | ₩16,256 | ₩16,283 | ₩16,110 | ₩16,151 | -0.65% | 7.4천 |
|---|
| 2026.02.25 | ₩15,716 | ₩15,989 | ₩15,716 | ₩15,989 | +1.74% | 2천 |
|---|
| 2026.02.24 | ₩15,135 | ₩15,449 | ₩15,135 | ₩15,449 | +2.07% | 4.8천 |
|---|
| 2026.02.23 | ₩15,069 | ₩15,322 | ₩15,002 | ₩15,198 | +0.86% | 7.4천 |
|---|
| 2026.02.20 | ₩15,602 | ₩15,616 | ₩15,195 | ₩15,267 | -2.15% | 6.7천 |
|---|
| 2026.02.19 | ₩15,789 | ₩16,124 | ₩15,789 | ₩16,084 | +1.87% | 3.7천 |
|---|
| 2026.02.18 | ₩15,896 | ₩16,230 | ₩15,763 | ₩15,969 | +0.46% | 1만 |
|---|
| 2026.02.17 | ₩16,110 | ₩16,110 | ₩15,829 | ₩15,909 | -1.24% | 4.6천 |
|---|
| 2026.02.13 | ₩16,323 | ₩16,577 | ₩16,163 | ₩16,467 | +0.88% | 5.5천 |
|---|
| 2026.02.12 | ₩16,964 | ₩16,977 | ₩16,597 | ₩16,639 | -1.91% | 5.6천 |
|---|
| 2026.02.11 | ₩17,578 | ₩17,578 | ₩16,817 | ₩17,017 | -3.19% | 6천 |
|---|
| 2026.02.10 | ₩17,765 | ₩17,831 | ₩17,538 | ₩17,564 | -1.13% | 3천 |
|---|
| 2026.02.09 | ₩17,124 | ₩17,791 | ₩17,124 | ₩17,765 | +3.74% | 5.6천 |
|---|
| 2026.02.06 | ₩16,537 | ₩17,313 | ₩16,537 | ₩17,313 | +4.70% | 4.2천 |
|---|
| 2026.02.05 | ₩17,484 | ₩17,484 | ₩16,830 | ₩16,830 | -3.74% | 4.2천 |
|---|
| 2026.02.04 | ₩17,907 | ₩17,951 | ₩17,416 | ₩17,739 | -0.94% | 5.7천 |
|---|
| 2026.02.03 | ₩18,165 | ₩18,339 | ₩17,938 | ₩18,217 | +0.29% | 1.4만 |
|---|
| 2026.02.02 | ₩18,152 | ₩18,232 | ₩18,138 | ₩18,138 | -0.07% | 4.6천 |
|---|
| 2026.01.30 | ₩19,113 | ₩19,113 | ₩18,298 | ₩18,305 | -4.22% | 9.1천 |
|---|
| 2026.01.29 | ₩20,407 | ₩20,421 | ₩19,486 | ₩19,763 | -3.16% | 9.3천 |
|---|
| 2026.01.28 | ₩20,274 | ₩20,567 | ₩20,274 | ₩20,430 | +0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩20,247 | ₩20,407 | ₩20,087 | ₩20,270 | +0.11% | 6.5천 |
|---|
| 2026.01.26 | ₩20,794 | ₩20,848 | ₩20,034 | ₩20,114 | -3.27% | 4.8천 |
|---|
| 2026.01.23 | ₩21,488 | ₩21,488 | ₩20,808 | ₩20,829 | -3.07% | 9.1천 |
|---|
| 2026.01.22 | ₩21,689 | ₩22,288 | ₩21,653 | ₩22,288 | +2.76% | 1.3만 |
|---|
| 2026.01.21 | ₩22,262 | ₩22,262 | ₩21,355 | ₩21,686 | -2.59% | 7.1천 |
|---|
| 2026.01.20 | ₩23,117 | ₩23,724 | ₩22,016 | ₩22,178 | -4.06% | 1.3만 |
|---|
| 2026.01.16 | ₩23,944 | ₩24,411 | ₩23,771 | ₩23,996 | +0.22% | 5.7천 |
|---|
| 2026.01.15 | ₩24,985 | ₩25,212 | ₩24,539 | ₩24,539 | -1.78% | 1.2만 |
|---|
| 2026.01.14 | ₩24,251 | ₩24,877 | ₩24,011 | ₩24,814 | +2.32% | 9.6천 |
|---|
| 2026.01.13 | ₩24,692 | ₩24,692 | ₩23,917 | ₩24,353 | -1.37% | 1.6만 |
|---|
| 2026.01.12 | ₩24,571 | ₩24,685 | ₩24,358 | ₩24,461 | -0.45% | 6.8천 |
|---|
| 2026.01.09 | ₩25,813 | ₩25,813 | ₩24,846 | ₩24,846 | -3.74% | 9.2천 |
|---|
| 2026.01.08 | ₩26,480 | ₩26,640 | ₩26,066 | ₩26,165 | -1.19% | 1.4만 |
|---|
| 2026.01.07 | ₩26,880 | ₩27,187 | ₩26,560 | ₩26,560 | -1.19% | 5.6천 |
|---|
| 2026.01.06 | ₩26,694 | ₩26,867 | ₩26,267 | ₩26,855 | +0.61% | 8.8천 |
|---|
| 2026.01.05 | ₩26,654 | ₩26,760 | ₩26,540 | ₩26,674 | +0.08% | 1.3만 |
|---|
| 2026.01.02 | ₩25,386 | ₩26,413 | ₩24,969 | ₩26,336 | +3.74% | 8.7천 |
|---|
| 2025.12.31 | ₩25,960 | ₩26,507 | ₩25,960 | ₩26,072 | +0.43% | 2만 |
|---|
| 2025.12.30 | ₩26,307 | ₩26,395 | ₩25,982 | ₩25,982 | -1.23% | 3.3천 |
|---|
| 2025.12.29 | ₩26,026 | ₩26,026 | ₩25,966 | ₩25,966 | -0.23% | 3천 |
|---|
| 2025.12.26 | ₩26,053 | ₩26,053 | ₩25,906 | ₩25,940 | -0.44% | 4.5천 |
|---|
| 2025.12.24 | ₩27,588 | ₩27,588 | ₩26,890 | ₩26,890 | -2.53% | 9.3천 |
|---|
| 2025.12.23 | ₩28,012 | ₩28,378 | ₩27,321 | ₩27,360 | -2.33% | 3.5천 |
|---|
| 2025.12.22 | ₩28,562 | ₩28,562 | ₩28,495 | ₩28,495 | -0.23% | 3.1천 |
|---|
| 2025.12.19 | ₩28,028 | ₩28,486 | ₩28,028 | ₩28,486 | +1.63% | 9.4천 |
|---|
| 2025.12.18 | ₩28,698 | ₩28,721 | ₩28,293 | ₩28,547 | -0.53% | 9.5천 |
|---|
| 2025.12.17 | ₩28,709 | ₩28,789 | ₩27,857 | ₩27,857 | -2.97% | 3.6천 |
|---|
| 2025.12.16 | ₩28,215 | ₩28,459 | ₩27,975 | ₩28,459 | +0.87% | 7.7천 |
|---|
| 2025.12.15 | ₩28,589 | ₩28,589 | ₩27,695 | ₩27,768 | -2.87% | 8.4천 |
|---|
| 2025.12.12 | ₩29,510 | ₩29,657 | ₩28,202 | ₩28,566 | -3.20% | 4.2천 |
|---|
| 2025.12.11 | ₩30,070 | ₩30,898 | ₩29,346 | ₩30,531 | +1.53% | 1.9만 |
|---|
| 2025.12.10 | ₩30,190 | ₩30,551 | ₩29,917 | ₩29,917 | -0.91% | 4.7천 |
|---|
| 2025.12.09 | ₩30,591 | ₩30,724 | ₩30,104 | ₩30,600 | +0.03% | 4.6천 |
|---|
| 2025.12.08 | ₩30,631 | ₩30,631 | ₩30,571 | ₩30,591 | -0.13% | 4.4천 |
|---|
| 2025.12.05 | ₩30,658 | ₩30,658 | ₩30,444 | ₩30,557 | -0.33% | 2.1천 |
|---|
| 2025.12.04 | ₩31,338 | ₩31,538 | ₩31,316 | ₩31,468 | +0.41% | 1.5만 |
|---|
| 2025.12.03 | ₩30,618 | ₩31,238 | ₩30,431 | ₩31,238 | +2.03% | 6.7천 |
|---|
| 2025.12.02 | ₩30,521 | ₩30,524 | ₩30,117 | ₩30,491 | -0.10% | 2.9천 |
|---|
| 2025.12.01 | ₩31,458 | ₩31,458 | ₩29,802 | ₩29,802 | -5.27% | 3.1천 |
|---|