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 | ₩6,950 | ₩6,950 | ₩6,936 | ₩6,936 | -0.19% | 2만 |
| 2026.10.08 | ₩7,121 | ₩7,121 | ₩7,018 | ₩7,070 | -0.71% | 1만 |
| 2026.10.07 | ₩7,190 | ₩7,190 | ₩7,150 | ₩7,177 | -0.19% | 1.8만 |
| 2026.10.06 | ₩7,324 | ₩7,324 | ₩7,277 | ₩7,277 | -0.64% | 6천 |
| 2026.10.05 | ₩7,324 | ₩7,357 | ₩7,230 | ₩7,264 | -0.82% | 2.5만 |
| 2026.10.02 | ₩7,478 | ₩7,498 | ₩7,311 | ₩7,311 | -2.23% | 9.4천 |
| 2026.10.01 | ₩7,551 | ₩7,578 | ₩7,522 | ₩7,531 | -0.27% | 3.6천 |
| 2026.09.30 | ₩7,551 | ₩7,564 | ₩7,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,558 |
| +0.09% |
| 2.1천 |
| 2026.09.29 | ₩7,578 | ₩7,645 | ₩7,458 | ₩7,459 | -1.57% | 5천 |
|---|
| 2026.09.28 | ₩7,611 | ₩7,618 | ₩7,458 | ₩7,491 | -1.58% | 1.6만 |
|---|
| 2026.09.25 | ₩7,591 | ₩7,625 | ₩7,591 | ₩7,611 | +0.26% | 4.2천 |
|---|
| 2026.09.24 | ₩7,605 | ₩7,698 | ₩7,558 | ₩7,671 | +0.88% | 8.6천 |
|---|
| 2026.09.23 | ₩7,698 | ₩7,698 | ₩7,603 | ₩7,603 | -1.23% | 8.4천 |
|---|
| 2026.09.22 | ₩7,671 | ₩7,671 | ₩7,635 | ₩7,658 | -0.17% | 6.6천 |
|---|
| 2026.09.21 | ₩7,631 | ₩7,658 | ₩7,618 | ₩7,645 | +0.18% | 1.1만 |
|---|
| 2026.09.18 | ₩7,605 | ₩7,605 | ₩7,498 | ₩7,591 | -0.18% | 3.5천 |
|---|
| 2026.09.17 | ₩7,671 | ₩7,738 | ₩7,618 | ₩7,725 | +0.70% | 1.4만 |
|---|
| 2026.09.16 | ₩7,631 | ₩7,631 | ₩7,524 | ₩7,564 | -0.88% | 8천 |
|---|
| 2026.09.15 | ₩7,685 | ₩7,698 | ₩7,631 | ₩7,645 | -0.52% | 2.9천 |
|---|
| 2026.09.14 | ₩7,725 | ₩7,776 | ₩7,698 | ₩7,725 | 0.00% | 1.4만 |
|---|
| 2026.09.11 | ₩7,738 | ₩7,765 | ₩7,711 | ₩7,725 | -0.17% | 9.8천 |
|---|
| 2026.09.10 | ₩7,792 | ₩7,859 | ₩7,792 | ₩7,832 | +0.51% | 7천 |
|---|
| 2026.09.09 | ₩7,899 | ₩7,899 | ₩7,818 | ₩7,818 | -1.02% | 6.8천 |
|---|
| 2026.09.08 | ₩7,872 | ₩7,912 | ₩7,872 | ₩7,912 | +0.51% | 3.8천 |
|---|
| 2026.09.04 | ₩7,752 | ₩7,778 | ₩7,691 | ₩7,758 | +0.09% | 7.9천 |
|---|
| 2026.09.03 | ₩7,818 | ₩7,899 | ₩7,818 | ₩7,879 | +0.77% | 6.3천 |
|---|
| 2026.09.02 | ₩7,872 | ₩7,879 | ₩7,818 | ₩7,818 | -0.68% | 1만 |
|---|
| 2026.09.01 | ₩7,912 | ₩7,912 | ₩7,842 | ₩7,872 | -0.51% | 5천 |
|---|
| 2026.08.31 | ₩7,965 | ₩8,019 | ₩7,939 | ₩8,019 | +0.67% | 2.6만 |
|---|
| 2026.08.28 | ₩8,126 | ₩8,126 | ₩8,006 | ₩8,006 | -1.48% | 6.6천 |
|---|
| 2026.08.27 | ₩8,233 | ₩8,246 | ₩8,193 | ₩8,215 | -0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩8,340 | ₩8,340 | ₩8,206 | ₩8,219 | -1.44% | 3.4만 |
|---|
| 2026.08.25 | ₩8,433 | ₩8,487 | ₩8,353 | ₩8,487 | +0.63% | 1.1만 |
|---|
| 2026.08.24 | ₩8,527 | ₩8,527 | ₩8,386 | ₩8,386 | -1.65% | 1.3만 |
|---|
| 2026.08.21 | ₩8,473 | ₩8,606 | ₩8,467 | ₩8,584 | +1.31% | 6.3천 |
|---|
| 2026.08.20 | ₩8,607 | ₩8,620 | ₩8,553 | ₩8,574 | -0.39% | 1.3만 |
|---|
| 2026.08.19 | ₩8,714 | ₩8,714 | ₩8,634 | ₩8,634 | -0.92% | 1.7만 |
|---|
| 2026.08.18 | ₩8,781 | ₩8,781 | ₩8,727 | ₩8,727 | -0.61% | 2.7천 |
|---|
| 2026.08.17 | ₩8,901 | ₩8,934 | ₩8,897 | ₩8,901 | 0.00% | 9.9천 |
|---|
| 2026.08.14 | ₩8,861 | ₩8,928 | ₩8,861 | ₩8,914 | +0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩8,968 | ₩9,048 | ₩8,968 | ₩9,001 | +0.37% | 3.7만 |
|---|
| 2026.08.12 | ₩8,968 | ₩9,035 | ₩8,888 | ₩8,977 | +0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩8,941 | ₩8,941 | ₩8,874 | ₩8,901 | -0.45% | 6.4천 |
|---|
| 2026.08.10 | ₩8,888 | ₩8,961 | ₩8,861 | ₩8,909 | +0.24% | 1.7만 |
|---|
| 2026.08.07 | ₩8,968 | ₩9,021 | ₩8,892 | ₩8,948 | -0.22% | 5.9천 |
|---|
| 2026.08.06 | ₩8,981 | ₩9,101 | ₩8,954 | ₩9,021 | +0.45% | 1.1만 |
|---|
| 2026.08.05 | ₩9,155 | ₩9,155 | ₩9,101 | ₩9,121 | -0.36% | 7.3천 |
|---|
| 2026.08.04 | ₩9,115 | ₩9,136 | ₩9,088 | ₩9,121 | +0.07% | 1.4만 |
|---|
| 2026.08.03 | ₩8,954 | ₩9,068 | ₩8,954 | ₩9,068 | +1.27% | 2.2만 |
|---|
| 2026.07.31 | ₩8,928 | ₩8,954 | ₩8,920 | ₩8,942 | +0.16% | 3.4천 |
|---|
| 2026.07.30 | ₩8,995 | ₩9,061 | ₩8,995 | ₩9,055 | +0.67% | 2.9천 |
|---|
| 2026.07.29 | ₩9,168 | ₩9,168 | ₩8,948 | ₩8,948 | -2.41% | 1.9만 |
|---|
| 2026.07.28 | ₩9,329 | ₩9,329 | ₩9,128 | ₩9,168 | -1.72% | 5.8천 |
|---|
| 2026.07.27 | ₩9,248 | ₩9,289 | ₩9,235 | ₩9,268 | +0.22% | 2.5만 |
|---|
| 2026.07.24 | ₩9,235 | ₩9,235 | ₩9,041 | ₩9,041 | -2.10% | 4.8천 |
|---|
| 2026.07.23 | ₩9,315 | ₩9,355 | ₩9,262 | ₩9,295 | -0.22% | 7.3만 |
|---|
| 2026.07.22 | ₩9,449 | ₩9,462 | ₩9,342 | ₩9,369 | -0.85% | 3만 |
|---|
| 2026.07.21 | ₩9,409 | ₩9,462 | ₩9,389 | ₩9,462 | +0.57% | 6.4천 |
|---|
| 2026.07.20 | ₩9,476 | ₩9,476 | ₩9,342 | ₩9,355 | -1.27% | 2.4만 |
|---|
| 2026.07.17 | ₩9,422 | ₩9,436 | ₩9,382 | ₩9,416 | -0.07% | 5.3천 |
|---|
| 2026.07.16 | ₩9,710 | ₩9,810 | ₩9,629 | ₩9,663 | -0.48% | 1.1만 |
|---|
| 2026.07.15 | ₩9,862 | ₩9,863 | ₩9,763 | ₩9,774 | -0.89% | 3만 |
|---|
| 2026.07.14 | ₩9,957 | ₩9,957 | ₩9,850 | ₩9,883 | -0.74% | 4.2천 |
|---|
| 2026.07.13 | ₩9,970 | ₩9,984 | ₩9,850 | ₩9,877 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩10,197 | ₩10,211 | ₩10,050 | ₩10,057 | -1.38% | 1.5만 |
|---|
| 2026.07.09 | ₩10,364 | ₩10,451 | ₩10,339 | ₩10,364 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩10,398 | ₩10,411 | ₩10,344 | ₩10,378 | -0.19% | 1.2만 |
|---|
| 2026.07.07 | ₩10,511 | ₩10,531 | ₩10,398 | ₩10,415 | -0.92% | 9.8천 |
|---|
| 2026.07.06 | ₩10,384 | ₩10,692 | ₩10,384 | ₩10,612 | +2.19% | 8.1천 |
|---|
| 2026.07.02 | ₩10,705 | ₩10,759 | ₩10,605 | ₩10,645 | -0.56% | 1.1만 |
|---|
| 2026.07.01 | ₩10,906 | ₩11,039 | ₩10,892 | ₩10,912 | +0.06% | 9.9천 |
|---|
| 2026.06.30 | ₩10,852 | ₩10,999 | ₩10,852 | ₩10,999 | +1.35% | 5.6만 |
|---|
| 2026.06.29 | ₩10,772 | ₩10,879 | ₩10,732 | ₩10,867 | +0.88% | 4.9만 |
|---|
| 2026.06.26 | ₩10,705 | ₩10,772 | ₩10,665 | ₩10,769 | +0.60% | 9.8천 |
|---|
| 2026.06.25 | ₩11,099 | ₩11,106 | ₩10,906 | ₩10,910 | -1.71% | 7.9천 |
|---|
| 2026.06.24 | ₩11,093 | ₩11,093 | ₩10,932 | ₩11,045 | -0.43% | 1.9만 |
|---|
| 2026.06.23 | ₩11,160 | ₩11,253 | ₩11,121 | ₩11,146 | -0.12% | 5.2만 |
|---|
| 2026.06.22 | ₩11,079 | ₩11,240 | ₩11,039 | ₩11,101 | +0.19% | 3만 |
|---|
| 2026.06.18 | ₩11,013 | ₩11,094 | ₩10,892 | ₩11,094 | +0.74% | 6.9천 |
|---|
| 2026.06.17 | ₩11,320 | ₩11,360 | ₩11,206 | ₩11,208 | -0.99% | 2.3만 |
|---|
| 2026.06.16 | ₩11,333 | ₩11,373 | ₩11,240 | ₩11,240 | -0.83% | 2.2만 |
|---|
| 2026.06.15 | ₩11,213 | ₩11,414 | ₩11,213 | ₩11,387 | +1.55% | 3.9천 |
|---|
| 2026.06.12 | ₩11,146 | ₩11,213 | ₩11,053 | ₩11,130 | -0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩11,293 | ₩11,414 | ₩11,293 | ₩11,351 | +0.51% | 8.9천 |
|---|
| 2026.06.10 | ₩11,347 | ₩11,400 | ₩11,331 | ₩11,331 | -0.14% | 7.4천 |
|---|
| 2026.06.09 | ₩11,494 | ₩11,614 | ₩11,320 | ₩11,340 | -1.34% | 1.2만 |
|---|
| 2026.06.08 | ₩11,494 | ₩11,561 | ₩11,454 | ₩11,518 | +0.21% | 1.1만 |
|---|
| 2026.06.05 | ₩11,641 | ₩11,641 | ₩11,414 | ₩11,432 | -1.79% | 1.4만 |
|---|
| 2026.06.04 | ₩11,868 | ₩12,002 | ₩11,801 | ₩11,915 | +0.39% | 2.1만 |
|---|
| 2026.06.03 | ₩12,015 | ₩12,028 | ₩11,867 | ₩11,895 | -1.00% | 1.5만 |
|---|
| 2026.06.02 | ₩11,988 | ₩12,135 | ₩11,948 | ₩12,015 | +0.22% | 1.3만 |
|---|
| 2026.06.01 | ₩11,921 | ₩12,002 | ₩11,761 | ₩11,940 | +0.16% | 1.5만 |
|---|
| 2026.05.29 | ₩11,921 | ₩12,028 | ₩11,674 | ₩12,028 | +0.90% | 1.5만 |
|---|
| 2026.05.28 | ₩11,935 | ₩12,149 | ₩11,935 | ₩12,090 | +1.30% | 5.1만 |
|---|
| 2026.05.27 | ₩11,895 | ₩11,921 | ₩11,828 | ₩11,921 | +0.22% | 3.5천 |
|---|
| 2026.05.26 | ₩11,961 | ₩12,015 | ₩11,875 | ₩11,921 | -0.34% | 1.2만 |
|---|
| 2026.05.22 | ₩11,975 | ₩11,975 | ₩11,895 | ₩11,941 | -0.28% | 1.1만 |
|---|
| 2026.05.21 | ₩12,028 | ₩12,215 | ₩11,975 | ₩12,129 | +0.83% | 7만 |
|---|
| 2026.05.20 | ₩11,801 | ₩11,881 | ₩11,774 | ₩11,881 | +0.68% | 8.4천 |
|---|
| 2026.05.19 | ₩11,828 | ₩11,855 | ₩11,748 | ₩11,788 | -0.34% | 8.9천 |
|---|
| 2026.05.18 | ₩12,002 | ₩12,002 | ₩11,828 | ₩11,921 | -0.67% | 9천 |
|---|
| 2026.05.15 | ₩12,095 | ₩12,095 | ₩11,988 | ₩12,022 | -0.61% | 7.3천 |
|---|
| 2026.05.14 | ₩12,349 | ₩12,449 | ₩12,296 | ₩12,449 | +0.81% | 2.7천 |
|---|
| 2026.05.13 | ₩12,469 | ₩12,469 | ₩12,403 | ₩12,403 | -0.54% | 6.5천 |
|---|
| 2026.05.12 | ₩12,603 | ₩12,750 | ₩12,416 | ₩12,516 | -0.69% | 2.5만 |
|---|
| 2026.05.11 | ₩12,550 | ₩12,770 | ₩12,476 | ₩12,709 | +1.27% | 3.5천 |
|---|
| 2026.05.08 | ₩12,443 | ₩12,550 | ₩12,376 | ₩12,550 | +0.86% | 3.1천 |
|---|
| 2026.05.07 | ₩12,763 | ₩12,817 | ₩12,650 | ₩12,677 | -0.68% | 4천 |
|---|
| 2026.05.06 | ₩12,697 | ₩12,870 | ₩12,697 | ₩12,844 | +1.16% | 7.7천 |
|---|
| 2026.05.05 | ₩12,670 | ₩12,670 | ₩12,570 | ₩12,670 | 0.00% | 2.2천 |
|---|
| 2026.05.04 | ₩12,603 | ₩12,656 | ₩12,603 | ₩12,623 | +0.16% | 4.3천 |
|---|
| 2026.05.01 | ₩12,429 | ₩12,536 | ₩12,349 | ₩12,516 | +0.70% | 2.7천 |
|---|
| 2026.04.30 | ₩12,469 | ₩12,683 | ₩12,469 | ₩12,683 | +1.71% | 3.3천 |
|---|
| 2026.04.29 | ₩12,322 | ₩12,483 | ₩12,207 | ₩12,336 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩12,361 | ₩12,362 | ₩12,296 | ₩12,296 | -0.53% | 5.4천 |
|---|
| 2026.04.27 | ₩12,509 | ₩12,509 | ₩12,469 | ₩12,496 | -0.11% | 2천 |
|---|
| 2026.04.24 | ₩12,516 | ₩12,630 | ₩12,509 | ₩12,513 | -0.02% | 4.7천 |
|---|
| 2026.04.23 | ₩13,118 | ₩13,151 | ₩12,844 | ₩12,884 | -1.78% | 3.9천 |
|---|
| 2026.04.22 | ₩13,178 | ₩13,195 | ₩13,017 | ₩13,195 | +0.13% | 4.9천 |
|---|
| 2026.04.21 | ₩13,218 | ₩13,218 | ₩12,977 | ₩12,984 | -1.77% | 8.1천 |
|---|
| 2026.04.20 | ₩13,124 | ₩13,245 | ₩13,111 | ₩13,211 | +0.66% | 9.1천 |
|---|
| 2026.04.17 | ₩13,191 | ₩13,265 | ₩13,178 | ₩13,204 | +0.10% | 6.5천 |
|---|
| 2026.04.16 | ₩13,349 | ₩13,458 | ₩13,349 | ₩13,412 | +0.47% | 5.1천 |
|---|
| 2026.04.15 | ₩13,338 | ₩13,392 | ₩13,325 | ₩13,369 | +0.23% | 3.7천 |
|---|
| 2026.04.14 | ₩13,176 | ₩13,305 | ₩13,176 | ₩13,285 | +0.82% | 2.5천 |
|---|
| 2026.04.13 | ₩12,563 | ₩13,031 | ₩12,563 | ₩13,011 | +3.56% | 4.5천 |
|---|
| 2026.04.10 | ₩12,697 | ₩12,723 | ₩12,670 | ₩12,723 | +0.21% | 3.7천 |
|---|
| 2026.04.09 | ₩12,857 | ₩12,884 | ₩12,770 | ₩12,777 | -0.62% | 4천 |
|---|
| 2026.04.08 | ₩13,051 | ₩13,051 | ₩12,924 | ₩13,041 | -0.07% | 1.4천 |
|---|
| 2026.04.07 | ₩12,677 | ₩12,777 | ₩12,616 | ₩12,721 | +0.35% | 1천 |
|---|
| 2026.04.06 | ₩12,950 | ₩12,968 | ₩12,897 | ₩12,910 | -0.31% | 7.7천 |
|---|
| 2026.04.02 | ₩12,840 | ₩12,924 | ₩12,777 | ₩12,897 | +0.45% | 3.2천 |
|---|
| 2026.04.01 | ₩13,135 | ₩13,218 | ₩13,004 | ₩13,004 | -1.00% | 4.1천 |
|---|
| 2026.03.31 | ₩12,844 | ₩13,164 | ₩12,844 | ₩13,164 | +2.50% | 1.3만 |
|---|
| 2026.03.30 | ₩12,910 | ₩12,910 | ₩12,864 | ₩12,864 | -0.36% | 2.5천 |
|---|
| 2026.03.27 | ₩12,964 | ₩12,964 | ₩12,910 | ₩12,910 | -0.41% | 3천 |
|---|
| 2026.03.26 | ₩13,565 | ₩13,592 | ₩13,293 | ₩13,293 | -2.01% | 5.5천 |
|---|
| 2026.03.25 | ₩13,873 | ₩13,873 | ₩13,686 | ₩13,735 | -0.99% | 3천 |
|---|
| 2026.03.24 | ₩13,766 | ₩13,766 | ₩13,552 | ₩13,653 | -0.82% | 4천 |
|---|
| 2026.03.23 | ₩13,806 | ₩13,973 | ₩13,806 | ₩13,903 | +0.71% | 5.2천 |
|---|
| 2026.03.20 | ₩13,926 | ₩13,926 | ₩13,779 | ₩13,869 | -0.41% | 4.2천 |
|---|
| 2026.03.19 | ₩14,220 | ₩14,300 | ₩14,113 | ₩14,235 | +0.10% | 4.9천 |
|---|
| 2026.03.18 | ₩14,568 | ₩14,608 | ₩14,421 | ₩14,421 | -1.01% | 1.5천 |
|---|
| 2026.03.17 | ₩14,661 | ₩14,701 | ₩14,608 | ₩14,628 | -0.23% | 3.5천 |
|---|
| 2026.03.16 | ₩14,955 | ₩14,969 | ₩14,688 | ₩14,715 | -1.61% | 4.6천 |
|---|
| 2026.03.13 | ₩14,955 | ₩14,955 | ₩14,915 | ₩14,922 | -0.22% | 1천 |
|---|
| 2026.03.12 | ₩15,517 | ₩15,543 | ₩15,343 | ₩15,343 | -1.12% | 1.6천 |
|---|
| 2026.03.11 | ₩15,557 | ₩15,680 | ₩15,530 | ₩15,680 | +0.79% | 4.7천 |
|---|
| 2026.03.10 | ₩15,517 | ₩15,717 | ₩15,503 | ₩15,503 | -0.09% | 6천 |
|---|
| 2026.03.09 | ₩14,848 | ₩15,526 | ₩14,561 | ₩15,526 | +4.56% | 5.6천 |
|---|
| 2026.03.06 | ₩14,808 | ₩15,396 | ₩14,808 | ₩15,038 | +1.55% | 6.5천 |
|---|
| 2026.03.05 | ₩15,329 | ₩15,410 | ₩14,942 | ₩15,410 | +0.52% | 9.2천 |
|---|
| 2026.03.04 | ₩15,463 | ₩15,503 | ₩15,356 | ₩15,484 | +0.14% | 7.9천 |
|---|
| 2026.03.03 | ₩15,396 | ₩15,410 | ₩15,263 | ₩15,376 | -0.13% | 5.3천 |
|---|
| 2026.03.02 | ₩15,463 | ₩15,757 | ₩15,370 | ₩15,718 | +1.65% | 2.2천 |
|---|
| 2026.02.27 | ₩15,797 | ₩15,797 | ₩15,116 | ₩15,597 | -1.27% | 5.6천 |
|---|
| 2026.02.26 | ₩16,278 | ₩16,305 | ₩16,131 | ₩16,173 | -0.65% | 7.4천 |
|---|
| 2026.02.25 | ₩15,737 | ₩16,011 | ₩15,737 | ₩16,011 | +1.74% | 2천 |
|---|
| 2026.02.24 | ₩15,156 | ₩15,470 | ₩15,156 | ₩15,470 | +2.07% | 4.8천 |
|---|
| 2026.02.23 | ₩15,089 | ₩15,343 | ₩15,022 | ₩15,218 | +0.86% | 7.4천 |
|---|
| 2026.02.20 | ₩15,623 | ₩15,637 | ₩15,216 | ₩15,288 | -2.15% | 6.7천 |
|---|
| 2026.02.19 | ₩15,811 | ₩16,146 | ₩15,811 | ₩16,106 | +1.87% | 3.7천 |
|---|
| 2026.02.18 | ₩15,917 | ₩16,252 | ₩15,784 | ₩15,991 | +0.46% | 1만 |
|---|
| 2026.02.17 | ₩16,131 | ₩16,131 | ₩15,851 | ₩15,931 | -1.24% | 4.6천 |
|---|
| 2026.02.13 | ₩16,345 | ₩16,599 | ₩16,185 | ₩16,489 | +0.88% | 5.5천 |
|---|
| 2026.02.12 | ₩16,987 | ₩17,000 | ₩16,619 | ₩16,662 | -1.91% | 5.6천 |
|---|
| 2026.02.11 | ₩17,601 | ₩17,601 | ₩16,840 | ₩17,040 | -3.19% | 6천 |
|---|
| 2026.02.10 | ₩17,789 | ₩17,855 | ₩17,561 | ₩17,588 | -1.13% | 3천 |
|---|
| 2026.02.09 | ₩17,147 | ₩17,815 | ₩17,147 | ₩17,789 | +3.74% | 5.6천 |
|---|
| 2026.02.06 | ₩16,559 | ₩17,337 | ₩16,559 | ₩17,337 | +4.70% | 4.2천 |
|---|
| 2026.02.05 | ₩17,508 | ₩17,508 | ₩16,853 | ₩16,853 | -3.74% | 4.2천 |
|---|
| 2026.02.04 | ₩17,932 | ₩17,976 | ₩17,440 | ₩17,763 | -0.94% | 5.7천 |
|---|
| 2026.02.03 | ₩18,189 | ₩18,363 | ₩17,962 | ₩18,242 | +0.29% | 1.4만 |
|---|
| 2026.02.02 | ₩18,176 | ₩18,256 | ₩18,163 | ₩18,163 | -0.07% | 4.6천 |
|---|
| 2026.01.30 | ₩19,138 | ₩19,138 | ₩18,323 | ₩18,330 | -4.22% | 9.1천 |
|---|
| 2026.01.29 | ₩20,435 | ₩20,448 | ₩19,513 | ₩19,789 | -3.16% | 9.3천 |
|---|
| 2026.01.28 | ₩20,301 | ₩20,595 | ₩20,301 | ₩20,457 | +0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩20,274 | ₩20,435 | ₩20,114 | ₩20,297 | +0.11% | 6.5천 |
|---|
| 2026.01.26 | ₩20,822 | ₩20,876 | ₩20,061 | ₩20,141 | -3.27% | 4.8천 |
|---|
| 2026.01.23 | ₩21,517 | ₩21,517 | ₩20,836 | ₩20,857 | -3.07% | 9.1천 |
|---|
| 2026.01.22 | ₩21,718 | ₩22,318 | ₩21,682 | ₩22,318 | +2.76% | 1.3만 |
|---|
| 2026.01.21 | ₩22,292 | ₩22,292 | ₩21,384 | ₩21,715 | -2.59% | 7.1천 |
|---|
| 2026.01.20 | ₩23,148 | ₩23,756 | ₩22,045 | ₩22,208 | -4.06% | 1.3만 |
|---|
| 2026.01.16 | ₩23,976 | ₩24,444 | ₩23,803 | ₩24,029 | +0.22% | 5.7천 |
|---|
| 2026.01.15 | ₩25,019 | ₩25,246 | ₩24,573 | ₩24,573 | -1.78% | 1.2만 |
|---|
| 2026.01.14 | ₩24,284 | ₩24,911 | ₩24,043 | ₩24,848 | +2.32% | 9.6천 |
|---|
| 2026.01.13 | ₩24,725 | ₩24,725 | ₩23,950 | ₩24,385 | -1.37% | 1.6만 |
|---|
| 2026.01.12 | ₩24,605 | ₩24,718 | ₩24,391 | ₩24,494 | -0.45% | 6.8천 |
|---|
| 2026.01.09 | ₩25,848 | ₩25,848 | ₩24,880 | ₩24,880 | -3.74% | 9.2천 |
|---|
| 2026.01.08 | ₩26,516 | ₩26,676 | ₩26,101 | ₩26,200 | -1.19% | 1.4만 |
|---|
| 2026.01.07 | ₩26,917 | ₩27,224 | ₩26,596 | ₩26,596 | -1.19% | 5.6천 |
|---|
| 2026.01.06 | ₩26,730 | ₩26,903 | ₩26,302 | ₩26,891 | +0.61% | 8.8천 |
|---|
| 2026.01.05 | ₩26,690 | ₩26,796 | ₩26,576 | ₩26,710 | +0.08% | 1.3만 |
|---|
| 2026.01.02 | ₩25,420 | ₩26,449 | ₩25,003 | ₩26,371 | +3.74% | 8.7천 |
|---|
| 2025.12.31 | ₩25,995 | ₩26,542 | ₩25,995 | ₩26,107 | +0.43% | 2만 |
|---|
| 2025.12.30 | ₩26,342 | ₩26,430 | ₩26,017 | ₩26,017 | -1.23% | 3.3천 |
|---|
| 2025.12.29 | ₩26,061 | ₩26,061 | ₩26,001 | ₩26,001 | -0.23% | 3천 |
|---|
| 2025.12.26 | ₩26,088 | ₩26,088 | ₩25,941 | ₩25,974 | -0.44% | 4.5천 |
|---|
| 2025.12.24 | ₩27,625 | ₩27,625 | ₩26,926 | ₩26,926 | -2.53% | 9.3천 |
|---|
| 2025.12.23 | ₩28,050 | ₩28,416 | ₩27,358 | ₩27,397 | -2.33% | 3.5천 |
|---|
| 2025.12.22 | ₩28,601 | ₩28,601 | ₩28,534 | ₩28,534 | -0.23% | 3.1천 |
|---|
| 2025.12.19 | ₩28,066 | ₩28,524 | ₩28,066 | ₩28,524 | +1.63% | 9.4천 |
|---|
| 2025.12.18 | ₩28,737 | ₩28,760 | ₩28,331 | ₩28,586 | -0.53% | 9.5천 |
|---|
| 2025.12.17 | ₩28,748 | ₩28,828 | ₩27,895 | ₩27,895 | -2.97% | 3.6천 |
|---|
| 2025.12.16 | ₩28,253 | ₩28,498 | ₩28,013 | ₩28,498 | +0.87% | 7.7천 |
|---|
| 2025.12.15 | ₩28,627 | ₩28,627 | ₩27,732 | ₩27,805 | -2.87% | 8.4천 |
|---|
| 2025.12.12 | ₩29,550 | ₩29,697 | ₩28,240 | ₩28,605 | -3.20% | 4.2천 |
|---|
| 2025.12.11 | ₩30,111 | ₩30,940 | ₩29,385 | ₩30,572 | +1.53% | 1.9만 |
|---|
| 2025.12.10 | ₩30,231 | ₩30,592 | ₩29,957 | ₩29,957 | -0.91% | 4.7천 |
|---|
| 2025.12.09 | ₩30,632 | ₩30,766 | ₩30,144 | ₩30,641 | +0.03% | 4.6천 |
|---|
| 2025.12.08 | ₩30,672 | ₩30,672 | ₩30,612 | ₩30,632 | -0.13% | 4.4천 |
|---|
| 2025.12.05 | ₩30,699 | ₩30,699 | ₩30,485 | ₩30,599 | -0.33% | 2.1천 |
|---|
| 2025.12.04 | ₩31,381 | ₩31,581 | ₩31,358 | ₩31,510 | +0.41% | 1.5만 |
|---|
| 2025.12.03 | ₩30,659 | ₩31,280 | ₩30,472 | ₩31,280 | +2.03% | 6.7천 |
|---|
| 2025.12.02 | ₩30,563 | ₩30,565 | ₩30,158 | ₩30,532 | -0.10% | 2.9천 |
|---|
| 2025.12.01 | ₩31,501 | ₩31,501 | ₩29,842 | ₩29,842 | -5.27% | 3.1천 |
|---|