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 | ₩6,942 | ₩6,942 | ₩6,929 | ₩6,929 | -0.19% | 2만 |
| 2026.10.08 | ₩7,113 | ₩7,113 | ₩7,011 | ₩7,063 | -0.71% | 1만 |
| 2026.10.07 | ₩7,183 | ₩7,183 | ₩7,143 | ₩7,169 | -0.19% | 1.8만 |
| 2026.10.06 | ₩7,316 | ₩7,316 | ₩7,270 | ₩7,270 | -0.64% | 6천 |
| 2026.10.05 | ₩7,316 | ₩7,350 | ₩7,223 | ₩7,256 | -0.82% | 2.5만 |
| 2026.10.02 | ₩7,470 | ₩7,490 | ₩7,303 | ₩7,303 | -2.23% | 9.4천 |
| 2026.10.01 | ₩7,543 | ₩7,570 | ₩7,514 | ₩7,523 | -0.27% | 3.6천 |
| 2026.09.30 | ₩7,543 | ₩7,557 | ₩7,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,550 |
| +0.09% |
| 2.1천 |
| 2026.09.29 | ₩7,570 | ₩7,637 | ₩7,450 | ₩7,451 | -1.57% | 5천 |
|---|
| 2026.09.28 | ₩7,603 | ₩7,610 | ₩7,450 | ₩7,483 | -1.58% | 1.6만 |
|---|
| 2026.09.25 | ₩7,583 | ₩7,617 | ₩7,583 | ₩7,603 | +0.26% | 4.2천 |
|---|
| 2026.09.24 | ₩7,597 | ₩7,690 | ₩7,550 | ₩7,663 | +0.88% | 8.6천 |
|---|
| 2026.09.23 | ₩7,690 | ₩7,690 | ₩7,595 | ₩7,595 | -1.23% | 8.4천 |
|---|
| 2026.09.22 | ₩7,663 | ₩7,663 | ₩7,627 | ₩7,650 | -0.17% | 6.6천 |
|---|
| 2026.09.21 | ₩7,623 | ₩7,650 | ₩7,610 | ₩7,637 | +0.18% | 1.1만 |
|---|
| 2026.09.18 | ₩7,597 | ₩7,597 | ₩7,490 | ₩7,583 | -0.18% | 3.5천 |
|---|
| 2026.09.17 | ₩7,663 | ₩7,730 | ₩7,610 | ₩7,717 | +0.70% | 1.4만 |
|---|
| 2026.09.16 | ₩7,623 | ₩7,623 | ₩7,517 | ₩7,557 | -0.88% | 8천 |
|---|
| 2026.09.15 | ₩7,677 | ₩7,690 | ₩7,623 | ₩7,637 | -0.52% | 2.9천 |
|---|
| 2026.09.14 | ₩7,717 | ₩7,767 | ₩7,690 | ₩7,717 | 0.00% | 1.4만 |
|---|
| 2026.09.11 | ₩7,730 | ₩7,757 | ₩7,703 | ₩7,717 | -0.17% | 9.8천 |
|---|
| 2026.09.10 | ₩7,784 | ₩7,850 | ₩7,784 | ₩7,824 | +0.51% | 7천 |
|---|
| 2026.09.09 | ₩7,890 | ₩7,890 | ₩7,810 | ₩7,810 | -1.02% | 6.8천 |
|---|
| 2026.09.08 | ₩7,864 | ₩7,904 | ₩7,864 | ₩7,904 | +0.51% | 3.8천 |
|---|
| 2026.09.04 | ₩7,743 | ₩7,770 | ₩7,683 | ₩7,750 | +0.09% | 7.9천 |
|---|
| 2026.09.03 | ₩7,810 | ₩7,890 | ₩7,810 | ₩7,870 | +0.77% | 6.3천 |
|---|
| 2026.09.02 | ₩7,864 | ₩7,870 | ₩7,810 | ₩7,810 | -0.68% | 1만 |
|---|
| 2026.09.01 | ₩7,904 | ₩7,904 | ₩7,834 | ₩7,864 | -0.51% | 5천 |
|---|
| 2026.08.31 | ₩7,957 | ₩8,010 | ₩7,930 | ₩8,010 | +0.67% | 2.6만 |
|---|
| 2026.08.28 | ₩8,117 | ₩8,117 | ₩7,997 | ₩7,997 | -1.48% | 6.6천 |
|---|
| 2026.08.27 | ₩8,224 | ₩8,237 | ₩8,184 | ₩8,207 | -0.21% | 1.2만 |
|---|
| 2026.08.26 | ₩8,331 | ₩8,331 | ₩8,197 | ₩8,211 | -1.44% | 3.4만 |
|---|
| 2026.08.25 | ₩8,424 | ₩8,478 | ₩8,344 | ₩8,478 | +0.63% | 1.1만 |
|---|
| 2026.08.24 | ₩8,518 | ₩8,518 | ₩8,378 | ₩8,378 | -1.65% | 1.3만 |
|---|
| 2026.08.21 | ₩8,464 | ₩8,597 | ₩8,458 | ₩8,575 | +1.31% | 6.3천 |
|---|
| 2026.08.20 | ₩8,598 | ₩8,611 | ₩8,545 | ₩8,565 | -0.39% | 1.3만 |
|---|
| 2026.08.19 | ₩8,705 | ₩8,705 | ₩8,625 | ₩8,625 | -0.92% | 1.7만 |
|---|
| 2026.08.18 | ₩8,771 | ₩8,771 | ₩8,718 | ₩8,718 | -0.61% | 2.7천 |
|---|
| 2026.08.17 | ₩8,892 | ₩8,925 | ₩8,888 | ₩8,892 | 0.00% | 9.9천 |
|---|
| 2026.08.14 | ₩8,852 | ₩8,918 | ₩8,852 | ₩8,905 | +0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩8,958 | ₩9,038 | ₩8,958 | ₩8,992 | +0.37% | 3.7만 |
|---|
| 2026.08.12 | ₩8,958 | ₩9,025 | ₩8,878 | ₩8,968 | +0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩8,932 | ₩8,932 | ₩8,865 | ₩8,892 | -0.45% | 6.4천 |
|---|
| 2026.08.10 | ₩8,878 | ₩8,952 | ₩8,852 | ₩8,900 | +0.24% | 1.7만 |
|---|
| 2026.08.07 | ₩8,958 | ₩9,012 | ₩8,882 | ₩8,938 | -0.22% | 5.9천 |
|---|
| 2026.08.06 | ₩8,972 | ₩9,092 | ₩8,945 | ₩9,012 | +0.45% | 1.1만 |
|---|
| 2026.08.05 | ₩9,145 | ₩9,145 | ₩9,092 | ₩9,112 | -0.36% | 7.3천 |
|---|
| 2026.08.04 | ₩9,105 | ₩9,127 | ₩9,079 | ₩9,112 | +0.07% | 1.4만 |
|---|
| 2026.08.03 | ₩8,945 | ₩9,059 | ₩8,945 | ₩9,059 | +1.27% | 2.2만 |
|---|
| 2026.07.31 | ₩8,918 | ₩8,945 | ₩8,910 | ₩8,933 | +0.16% | 3.4천 |
|---|
| 2026.07.30 | ₩8,985 | ₩9,052 | ₩8,985 | ₩9,045 | +0.67% | 2.9천 |
|---|
| 2026.07.29 | ₩9,159 | ₩9,159 | ₩8,938 | ₩8,938 | -2.41% | 1.9만 |
|---|
| 2026.07.28 | ₩9,319 | ₩9,319 | ₩9,119 | ₩9,159 | -1.72% | 5.8천 |
|---|
| 2026.07.27 | ₩9,239 | ₩9,279 | ₩9,225 | ₩9,259 | +0.22% | 2.5만 |
|---|
| 2026.07.24 | ₩9,225 | ₩9,225 | ₩9,032 | ₩9,032 | -2.10% | 4.8천 |
|---|
| 2026.07.23 | ₩9,306 | ₩9,346 | ₩9,252 | ₩9,285 | -0.22% | 7.3만 |
|---|
| 2026.07.22 | ₩9,439 | ₩9,452 | ₩9,332 | ₩9,359 | -0.85% | 3만 |
|---|
| 2026.07.21 | ₩9,399 | ₩9,452 | ₩9,379 | ₩9,452 | +0.57% | 6.4천 |
|---|
| 2026.07.20 | ₩9,466 | ₩9,466 | ₩9,332 | ₩9,346 | -1.27% | 2.4만 |
|---|
| 2026.07.17 | ₩9,412 | ₩9,426 | ₩9,372 | ₩9,406 | -0.07% | 5.3천 |
|---|
| 2026.07.16 | ₩9,699 | ₩9,799 | ₩9,619 | ₩9,653 | -0.48% | 1.1만 |
|---|
| 2026.07.15 | ₩9,852 | ₩9,853 | ₩9,753 | ₩9,763 | -0.89% | 3만 |
|---|
| 2026.07.14 | ₩9,946 | ₩9,946 | ₩9,840 | ₩9,873 | -0.74% | 4.2천 |
|---|
| 2026.07.13 | ₩9,960 | ₩9,973 | ₩9,840 | ₩9,866 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩10,187 | ₩10,200 | ₩10,040 | ₩10,046 | -1.38% | 1.5만 |
|---|
| 2026.07.09 | ₩10,354 | ₩10,440 | ₩10,328 | ₩10,354 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩10,387 | ₩10,400 | ₩10,334 | ₩10,367 | -0.19% | 1.2만 |
|---|
| 2026.07.07 | ₩10,500 | ₩10,520 | ₩10,387 | ₩10,404 | -0.92% | 9.8천 |
|---|
| 2026.07.06 | ₩10,374 | ₩10,681 | ₩10,374 | ₩10,601 | +2.19% | 8.1천 |
|---|
| 2026.07.02 | ₩10,694 | ₩10,747 | ₩10,594 | ₩10,634 | -0.56% | 1.1만 |
|---|
| 2026.07.01 | ₩10,894 | ₩11,028 | ₩10,881 | ₩10,901 | +0.06% | 9.9천 |
|---|
| 2026.06.30 | ₩10,841 | ₩10,988 | ₩10,841 | ₩10,988 | +1.35% | 5.6만 |
|---|
| 2026.06.29 | ₩10,761 | ₩10,868 | ₩10,721 | ₩10,856 | +0.88% | 4.9만 |
|---|
| 2026.06.26 | ₩10,694 | ₩10,761 | ₩10,654 | ₩10,758 | +0.60% | 9.8천 |
|---|
| 2026.06.25 | ₩11,088 | ₩11,095 | ₩10,894 | ₩10,898 | -1.71% | 7.9천 |
|---|
| 2026.06.24 | ₩11,081 | ₩11,081 | ₩10,921 | ₩11,033 | -0.43% | 1.9만 |
|---|
| 2026.06.23 | ₩11,148 | ₩11,241 | ₩11,109 | ₩11,135 | -0.12% | 5.2만 |
|---|
| 2026.06.22 | ₩11,068 | ₩11,228 | ₩11,028 | ₩11,089 | +0.19% | 3만 |
|---|
| 2026.06.18 | ₩11,001 | ₩11,082 | ₩10,881 | ₩11,082 | +0.74% | 6.9천 |
|---|
| 2026.06.17 | ₩11,308 | ₩11,348 | ₩11,195 | ₩11,196 | -0.99% | 2.3만 |
|---|
| 2026.06.16 | ₩11,321 | ₩11,362 | ₩11,228 | ₩11,228 | -0.83% | 2.2만 |
|---|
| 2026.06.15 | ₩11,201 | ₩11,402 | ₩11,201 | ₩11,375 | +1.55% | 3.9천 |
|---|
| 2026.06.12 | ₩11,135 | ₩11,201 | ₩11,041 | ₩11,119 | -0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩11,281 | ₩11,402 | ₩11,281 | ₩11,339 | +0.51% | 8.9천 |
|---|
| 2026.06.10 | ₩11,335 | ₩11,388 | ₩11,319 | ₩11,319 | -0.14% | 7.4천 |
|---|
| 2026.06.09 | ₩11,482 | ₩11,602 | ₩11,308 | ₩11,328 | -1.34% | 1.2만 |
|---|
| 2026.06.08 | ₩11,482 | ₩11,548 | ₩11,442 | ₩11,506 | +0.21% | 1.1만 |
|---|
| 2026.06.05 | ₩11,629 | ₩11,629 | ₩11,402 | ₩11,420 | -1.79% | 1.4만 |
|---|
| 2026.06.04 | ₩11,856 | ₩11,989 | ₩11,789 | ₩11,902 | +0.39% | 2.1만 |
|---|
| 2026.06.03 | ₩12,002 | ₩12,016 | ₩11,854 | ₩11,882 | -1.00% | 1.5만 |
|---|
| 2026.06.02 | ₩11,976 | ₩12,123 | ₩11,936 | ₩12,002 | +0.22% | 1.3만 |
|---|
| 2026.06.01 | ₩11,909 | ₩11,989 | ₩11,749 | ₩11,928 | +0.16% | 1.5만 |
|---|
| 2026.05.29 | ₩11,909 | ₩12,016 | ₩11,662 | ₩12,016 | +0.90% | 1.5만 |
|---|
| 2026.05.28 | ₩11,922 | ₩12,136 | ₩11,922 | ₩12,077 | +1.30% | 5.1만 |
|---|
| 2026.05.27 | ₩11,882 | ₩11,909 | ₩11,815 | ₩11,909 | +0.22% | 3.5천 |
|---|
| 2026.05.26 | ₩11,949 | ₩12,002 | ₩11,862 | ₩11,909 | -0.34% | 1.2만 |
|---|
| 2026.05.22 | ₩11,962 | ₩11,962 | ₩11,882 | ₩11,929 | -0.28% | 1.1만 |
|---|
| 2026.05.21 | ₩12,016 | ₩12,203 | ₩11,962 | ₩12,116 | +0.83% | 7만 |
|---|
| 2026.05.20 | ₩11,789 | ₩11,869 | ₩11,762 | ₩11,869 | +0.68% | 8.4천 |
|---|
| 2026.05.19 | ₩11,815 | ₩11,842 | ₩11,735 | ₩11,775 | -0.34% | 8.9천 |
|---|
| 2026.05.18 | ₩11,989 | ₩11,989 | ₩11,815 | ₩11,909 | -0.67% | 9천 |
|---|
| 2026.05.15 | ₩12,082 | ₩12,082 | ₩11,976 | ₩12,009 | -0.61% | 7.3천 |
|---|
| 2026.05.14 | ₩12,336 | ₩12,436 | ₩12,283 | ₩12,436 | +0.81% | 2.7천 |
|---|
| 2026.05.13 | ₩12,456 | ₩12,456 | ₩12,390 | ₩12,390 | -0.54% | 6.5천 |
|---|
| 2026.05.12 | ₩12,590 | ₩12,737 | ₩12,403 | ₩12,503 | -0.69% | 2.5만 |
|---|
| 2026.05.11 | ₩12,536 | ₩12,757 | ₩12,463 | ₩12,695 | +1.27% | 3.5천 |
|---|
| 2026.05.08 | ₩12,430 | ₩12,536 | ₩12,363 | ₩12,536 | +0.86% | 3.1천 |
|---|
| 2026.05.07 | ₩12,750 | ₩12,803 | ₩12,637 | ₩12,663 | -0.68% | 4천 |
|---|
| 2026.05.06 | ₩12,683 | ₩12,857 | ₩12,683 | ₩12,830 | +1.16% | 7.7천 |
|---|
| 2026.05.05 | ₩12,657 | ₩12,657 | ₩12,556 | ₩12,657 | 0.00% | 2.2천 |
|---|
| 2026.05.04 | ₩12,590 | ₩12,643 | ₩12,590 | ₩12,610 | +0.16% | 4.3천 |
|---|
| 2026.05.01 | ₩12,416 | ₩12,523 | ₩12,336 | ₩12,503 | +0.70% | 2.7천 |
|---|
| 2026.04.30 | ₩12,456 | ₩12,670 | ₩12,456 | ₩12,670 | +1.71% | 3.3천 |
|---|
| 2026.04.29 | ₩12,309 | ₩12,470 | ₩12,195 | ₩12,323 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩12,348 | ₩12,349 | ₩12,283 | ₩12,283 | -0.53% | 5.4천 |
|---|
| 2026.04.27 | ₩12,496 | ₩12,496 | ₩12,456 | ₩12,483 | -0.11% | 2천 |
|---|
| 2026.04.24 | ₩12,503 | ₩12,617 | ₩12,496 | ₩12,500 | -0.02% | 4.7천 |
|---|
| 2026.04.23 | ₩13,104 | ₩13,137 | ₩12,830 | ₩12,870 | -1.78% | 3.9천 |
|---|
| 2026.04.22 | ₩13,164 | ₩13,181 | ₩13,004 | ₩13,181 | +0.13% | 4.9천 |
|---|
| 2026.04.21 | ₩13,204 | ₩13,204 | ₩12,964 | ₩12,970 | -1.77% | 8.1천 |
|---|
| 2026.04.20 | ₩13,110 | ₩13,231 | ₩13,097 | ₩13,197 | +0.66% | 9.1천 |
|---|
| 2026.04.17 | ₩13,177 | ₩13,251 | ₩13,164 | ₩13,191 | +0.10% | 6.5천 |
|---|
| 2026.04.16 | ₩13,335 | ₩13,444 | ₩13,335 | ₩13,398 | +0.47% | 5.1천 |
|---|
| 2026.04.15 | ₩13,324 | ₩13,378 | ₩13,311 | ₩13,355 | +0.23% | 3.7천 |
|---|
| 2026.04.14 | ₩13,163 | ₩13,291 | ₩13,163 | ₩13,271 | +0.82% | 2.5천 |
|---|
| 2026.04.13 | ₩12,550 | ₩13,017 | ₩12,550 | ₩12,997 | +3.56% | 4.5천 |
|---|
| 2026.04.10 | ₩12,683 | ₩12,710 | ₩12,657 | ₩12,710 | +0.21% | 3.7천 |
|---|
| 2026.04.09 | ₩12,843 | ₩12,870 | ₩12,757 | ₩12,763 | -0.62% | 4천 |
|---|
| 2026.04.08 | ₩13,037 | ₩13,037 | ₩12,910 | ₩13,028 | -0.07% | 1.4천 |
|---|
| 2026.04.07 | ₩12,663 | ₩12,763 | ₩12,603 | ₩12,707 | +0.35% | 1천 |
|---|
| 2026.04.06 | ₩12,937 | ₩12,954 | ₩12,884 | ₩12,897 | -0.31% | 7.7천 |
|---|
| 2026.04.02 | ₩12,826 | ₩12,910 | ₩12,763 | ₩12,884 | +0.45% | 3.2천 |
|---|
| 2026.04.01 | ₩13,121 | ₩13,204 | ₩12,990 | ₩12,990 | -1.00% | 4.1천 |
|---|
| 2026.03.31 | ₩12,830 | ₩13,151 | ₩12,830 | ₩13,151 | +2.50% | 1.3만 |
|---|
| 2026.03.30 | ₩12,897 | ₩12,897 | ₩12,850 | ₩12,850 | -0.36% | 2.5천 |
|---|
| 2026.03.27 | ₩12,950 | ₩12,950 | ₩12,897 | ₩12,897 | -0.41% | 3천 |
|---|
| 2026.03.26 | ₩13,551 | ₩13,578 | ₩13,279 | ₩13,279 | -2.01% | 5.5천 |
|---|
| 2026.03.25 | ₩13,858 | ₩13,858 | ₩13,671 | ₩13,721 | -0.99% | 3천 |
|---|
| 2026.03.24 | ₩13,751 | ₩13,751 | ₩13,538 | ₩13,639 | -0.82% | 4천 |
|---|
| 2026.03.23 | ₩13,791 | ₩13,958 | ₩13,791 | ₩13,889 | +0.71% | 5.2천 |
|---|
| 2026.03.20 | ₩13,912 | ₩13,912 | ₩13,765 | ₩13,854 | -0.41% | 4.2천 |
|---|
| 2026.03.19 | ₩14,205 | ₩14,285 | ₩14,098 | ₩14,220 | +0.10% | 4.9천 |
|---|
| 2026.03.18 | ₩14,552 | ₩14,592 | ₩14,406 | ₩14,406 | -1.01% | 1.5천 |
|---|
| 2026.03.17 | ₩14,646 | ₩14,686 | ₩14,592 | ₩14,612 | -0.23% | 3.5천 |
|---|
| 2026.03.16 | ₩14,940 | ₩14,953 | ₩14,673 | ₩14,699 | -1.61% | 4.6천 |
|---|
| 2026.03.13 | ₩14,940 | ₩14,940 | ₩14,899 | ₩14,906 | -0.22% | 1천 |
|---|
| 2026.03.12 | ₩15,500 | ₩15,527 | ₩15,327 | ₩15,327 | -1.12% | 1.6천 |
|---|
| 2026.03.11 | ₩15,540 | ₩15,663 | ₩15,514 | ₩15,663 | +0.79% | 4.7천 |
|---|
| 2026.03.10 | ₩15,500 | ₩15,701 | ₩15,487 | ₩15,487 | -0.09% | 6천 |
|---|
| 2026.03.09 | ₩14,833 | ₩15,510 | ₩14,546 | ₩15,510 | +4.56% | 5.6천 |
|---|
| 2026.03.06 | ₩14,793 | ₩15,380 | ₩14,793 | ₩15,022 | +1.55% | 6.5천 |
|---|
| 2026.03.05 | ₩15,313 | ₩15,393 | ₩14,926 | ₩15,393 | +0.52% | 9.2천 |
|---|
| 2026.03.04 | ₩15,447 | ₩15,487 | ₩15,340 | ₩15,468 | +0.14% | 7.9천 |
|---|
| 2026.03.03 | ₩15,380 | ₩15,393 | ₩15,247 | ₩15,360 | -0.13% | 5.3천 |
|---|
| 2026.03.02 | ₩15,447 | ₩15,741 | ₩15,353 | ₩15,702 | +1.65% | 2.2천 |
|---|
| 2026.02.27 | ₩15,781 | ₩15,781 | ₩15,100 | ₩15,580 | -1.27% | 5.6천 |
|---|
| 2026.02.26 | ₩16,261 | ₩16,288 | ₩16,114 | ₩16,156 | -0.65% | 7.4천 |
|---|
| 2026.02.25 | ₩15,721 | ₩15,994 | ₩15,721 | ₩15,994 | +1.74% | 2천 |
|---|
| 2026.02.24 | ₩15,140 | ₩15,454 | ₩15,140 | ₩15,454 | +2.07% | 4.8천 |
|---|
| 2026.02.23 | ₩15,073 | ₩15,327 | ₩15,006 | ₩15,203 | +0.86% | 7.4천 |
|---|
| 2026.02.20 | ₩15,607 | ₩15,620 | ₩15,200 | ₩15,272 | -2.15% | 6.7천 |
|---|
| 2026.02.19 | ₩15,794 | ₩16,129 | ₩15,794 | ₩16,089 | +1.87% | 3.7천 |
|---|
| 2026.02.18 | ₩15,901 | ₩16,235 | ₩15,767 | ₩15,974 | +0.46% | 1만 |
|---|
| 2026.02.17 | ₩16,114 | ₩16,114 | ₩15,834 | ₩15,914 | -1.24% | 4.6천 |
|---|
| 2026.02.13 | ₩16,328 | ₩16,582 | ₩16,168 | ₩16,472 | +0.88% | 5.5천 |
|---|
| 2026.02.12 | ₩16,969 | ₩16,982 | ₩16,602 | ₩16,644 | -1.91% | 5.6천 |
|---|
| 2026.02.11 | ₩17,583 | ₩17,583 | ₩16,822 | ₩17,022 | -3.19% | 6천 |
|---|
| 2026.02.10 | ₩17,770 | ₩17,837 | ₩17,543 | ₩17,570 | -1.13% | 3천 |
|---|
| 2026.02.09 | ₩17,129 | ₩17,797 | ₩17,129 | ₩17,770 | +3.74% | 5.6천 |
|---|
| 2026.02.06 | ₩16,542 | ₩17,319 | ₩16,542 | ₩17,319 | +4.70% | 4.2천 |
|---|
| 2026.02.05 | ₩17,490 | ₩17,490 | ₩16,835 | ₩16,835 | -3.74% | 4.2천 |
|---|
| 2026.02.04 | ₩17,913 | ₩17,957 | ₩17,421 | ₩17,745 | -0.94% | 5.7천 |
|---|
| 2026.02.03 | ₩18,170 | ₩18,344 | ₩17,943 | ₩18,223 | +0.29% | 1.4만 |
|---|
| 2026.02.02 | ₩18,157 | ₩18,237 | ₩18,144 | ₩18,144 | -0.07% | 4.6천 |
|---|
| 2026.01.30 | ₩19,118 | ₩19,118 | ₩18,304 | ₩18,311 | -4.22% | 9.1천 |
|---|
| 2026.01.29 | ₩20,413 | ₩20,427 | ₩19,492 | ₩19,769 | -3.16% | 9.3천 |
|---|
| 2026.01.28 | ₩20,280 | ₩20,574 | ₩20,280 | ₩20,436 | +0.77% | 5.2천 |
|---|
| 2026.01.27 | ₩20,253 | ₩20,413 | ₩20,093 | ₩20,276 | +0.11% | 6.5천 |
|---|
| 2026.01.26 | ₩20,801 | ₩20,854 | ₩20,040 | ₩20,120 | -3.27% | 4.8천 |
|---|
| 2026.01.23 | ₩21,495 | ₩21,495 | ₩20,814 | ₩20,835 | -3.07% | 9.1천 |
|---|
| 2026.01.22 | ₩21,695 | ₩22,295 | ₩21,659 | ₩22,295 | +2.76% | 1.3만 |
|---|
| 2026.01.21 | ₩22,269 | ₩22,269 | ₩21,361 | ₩21,692 | -2.59% | 7.1천 |
|---|
| 2026.01.20 | ₩23,124 | ₩23,731 | ₩22,022 | ₩22,185 | -4.06% | 1.3만 |
|---|
| 2026.01.16 | ₩23,951 | ₩24,419 | ₩23,778 | ₩24,003 | +0.22% | 5.7천 |
|---|
| 2026.01.15 | ₩24,993 | ₩25,220 | ₩24,547 | ₩24,547 | -1.78% | 1.2만 |
|---|
| 2026.01.14 | ₩24,258 | ₩24,885 | ₩24,018 | ₩24,822 | +2.32% | 9.6천 |
|---|
| 2026.01.13 | ₩24,699 | ₩24,699 | ₩23,925 | ₩24,360 | -1.37% | 1.6만 |
|---|
| 2026.01.12 | ₩24,579 | ₩24,692 | ₩24,365 | ₩24,468 | -0.45% | 6.8천 |
|---|
| 2026.01.09 | ₩25,820 | ₩25,820 | ₩24,854 | ₩24,854 | -3.74% | 9.2천 |
|---|
| 2026.01.08 | ₩26,488 | ₩26,648 | ₩26,074 | ₩26,173 | -1.19% | 1.4만 |
|---|
| 2026.01.07 | ₩26,889 | ₩27,196 | ₩26,568 | ₩26,568 | -1.19% | 5.6천 |
|---|
| 2026.01.06 | ₩26,702 | ₩26,875 | ₩26,274 | ₩26,863 | +0.61% | 8.8천 |
|---|
| 2026.01.05 | ₩26,662 | ₩26,768 | ₩26,548 | ₩26,682 | +0.08% | 1.3만 |
|---|
| 2026.01.02 | ₩25,393 | ₩26,421 | ₩24,977 | ₩26,344 | +3.74% | 8.7천 |
|---|
| 2025.12.31 | ₩25,967 | ₩26,515 | ₩25,967 | ₩26,079 | +0.43% | 2만 |
|---|
| 2025.12.30 | ₩26,314 | ₩26,403 | ₩25,990 | ₩25,990 | -1.23% | 3.3천 |
|---|
| 2025.12.29 | ₩26,034 | ₩26,034 | ₩25,974 | ₩25,974 | -0.23% | 3천 |
|---|
| 2025.12.26 | ₩26,061 | ₩26,061 | ₩25,914 | ₩25,947 | -0.44% | 4.5천 |
|---|
| 2025.12.24 | ₩27,596 | ₩27,596 | ₩26,898 | ₩26,898 | -2.53% | 9.3천 |
|---|
| 2025.12.23 | ₩28,021 | ₩28,386 | ₩27,329 | ₩27,368 | -2.33% | 3.5천 |
|---|
| 2025.12.22 | ₩28,571 | ₩28,571 | ₩28,504 | ₩28,504 | -0.23% | 3.1천 |
|---|
| 2025.12.19 | ₩28,037 | ₩28,495 | ₩28,037 | ₩28,495 | +1.63% | 9.4천 |
|---|
| 2025.12.18 | ₩28,707 | ₩28,730 | ₩28,301 | ₩28,556 | -0.53% | 9.5천 |
|---|
| 2025.12.17 | ₩28,718 | ₩28,798 | ₩27,866 | ₩27,866 | -2.97% | 3.6천 |
|---|
| 2025.12.16 | ₩28,224 | ₩28,468 | ₩27,983 | ₩28,468 | +0.87% | 7.7천 |
|---|
| 2025.12.15 | ₩28,597 | ₩28,597 | ₩27,703 | ₩27,776 | -2.87% | 8.4천 |
|---|
| 2025.12.12 | ₩29,519 | ₩29,665 | ₩28,210 | ₩28,575 | -3.20% | 4.2천 |
|---|
| 2025.12.11 | ₩30,079 | ₩30,907 | ₩29,354 | ₩30,540 | +1.53% | 1.9만 |
|---|
| 2025.12.10 | ₩30,200 | ₩30,560 | ₩29,926 | ₩29,926 | -0.91% | 4.7천 |
|---|
| 2025.12.09 | ₩30,600 | ₩30,734 | ₩30,113 | ₩30,609 | +0.03% | 4.6천 |
|---|
| 2025.12.08 | ₩30,640 | ₩30,640 | ₩30,580 | ₩30,600 | -0.13% | 4.4천 |
|---|
| 2025.12.05 | ₩30,667 | ₩30,667 | ₩30,453 | ₩30,567 | -0.33% | 2.1천 |
|---|
| 2025.12.04 | ₩31,348 | ₩31,548 | ₩31,325 | ₩31,477 | +0.41% | 1.5만 |
|---|
| 2025.12.03 | ₩30,627 | ₩31,248 | ₩30,440 | ₩31,248 | +2.03% | 6.7천 |
|---|
| 2025.12.02 | ₩30,531 | ₩30,533 | ₩30,126 | ₩30,500 | -0.10% | 2.9천 |
|---|
| 2025.12.01 | ₩31,468 | ₩31,468 | ₩29,811 | ₩29,811 | -5.27% | 3.1천 |
|---|