시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBoost RGTI ETF 과거 주가
GraniteShares YieldBoost RGTI ETF · RGYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBoost RGTI ETF · RGYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,196 | ₩7,196 | ₩7,030 | ₩7,069 | -1.77% | 4.2만 |
| 2026.10.08 | ₩7,290 | ₩7,290 | ₩7,183 | ₩7,209 | -1.10% | 4.8만 |
| 2026.10.07 | ₩7,384 | ₩7,384 | ₩7,290 | ₩7,317 | -0.91% | 1.4만 |
| 2026.10.06 | ₩7,451 | ₩7,524 | ₩7,437 | ₩7,455 | +0.05% | 2.3만 |
| 2026.10.05 | ₩7,518 | ₩7,518 | ₩7,437 | ₩7,463 | -0.73% | 1.1만 |
| 2026.10.02 | ₩7,652 | ₩7,652 | ₩7,504 | ₩7,504 | -1.93% | 1.3만 |
| 2026.10.01 | ₩7,719 | ₩7,745 | ₩7,692 | ₩7,692 | -0.35% | 1.4만 |
| 2026.09.30 | ₩7,719 | ₩7,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,693 |
| -0.33% |
| 8.6천 |
| 2026.09.29 | ₩7,705 | ₩7,705 | ₩7,652 | ₩7,658 | -0.61% | 1.1만 |
|---|
| 2026.09.28 | ₩7,786 | ₩7,853 | ₩7,685 | ₩7,685 | -1.29% | 1.9만 |
|---|
| 2026.09.25 | ₩7,714 | ₩7,780 | ₩7,705 | ₩7,759 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,759 | ₩7,853 | ₩7,745 | ₩7,839 | +1.04% | 2.9만 |
|---|
| 2026.09.23 | ₩7,879 | ₩7,879 | ₩7,799 | ₩7,839 | -0.51% | 1.7만 |
|---|
| 2026.09.22 | ₩7,826 | ₩7,866 | ₩7,772 | ₩7,866 | +0.51% | 1.1만 |
|---|
| 2026.09.21 | ₩7,786 | ₩7,839 | ₩7,745 | ₩7,812 | +0.34% | 1.3만 |
|---|
| 2026.09.18 | ₩7,812 | ₩7,812 | ₩7,705 | ₩7,719 | -1.20% | 6.9천 |
|---|
| 2026.09.17 | ₩7,819 | ₩7,920 | ₩7,806 | ₩7,886 | +0.86% | 1.5만 |
|---|
| 2026.09.16 | ₩7,772 | ₩7,783 | ₩7,615 | ₩7,701 | -0.91% | 1.7만 |
|---|
| 2026.09.15 | ₩7,799 | ₩7,812 | ₩7,732 | ₩7,765 | -0.43% | 7.5천 |
|---|
| 2026.09.14 | ₩7,638 | ₩7,826 | ₩7,638 | ₩7,799 | +2.11% | 1.7만 |
|---|
| 2026.09.11 | ₩7,799 | ₩7,839 | ₩7,772 | ₩7,779 | -0.26% | 5.4천 |
|---|
| 2026.09.10 | ₩7,853 | ₩7,893 | ₩7,853 | ₩7,870 | +0.22% | 8.5천 |
|---|
| 2026.09.09 | ₩7,866 | ₩7,920 | ₩7,866 | ₩7,886 | +0.26% | 3.3천 |
|---|
| 2026.09.08 | ₩7,893 | ₩7,933 | ₩7,879 | ₩7,933 | +0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩7,740 | ₩7,839 | ₩7,740 | ₩7,814 | +0.95% | 1.5만 |
|---|
| 2026.09.03 | ₩7,906 | ₩7,920 | ₩7,853 | ₩7,899 | -0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩7,879 | ₩7,933 | ₩7,786 | ₩7,853 | -0.34% | 2만 |
|---|
| 2026.09.01 | ₩7,973 | ₩7,987 | ₩7,933 | ₩7,933 | -0.50% | 1.2만 |
|---|
| 2026.08.31 | ₩8,067 | ₩8,107 | ₩8,067 | ₩8,107 | +0.50% | 1.7만 |
|---|
| 2026.08.28 | ₩8,161 | ₩8,167 | ₩8,067 | ₩8,087 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩8,322 | ₩8,343 | ₩8,295 | ₩8,315 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩8,442 | ₩8,462 | ₩8,281 | ₩8,288 | -1.83% | 2.9만 |
|---|
| 2026.08.25 | ₩8,442 | ₩8,549 | ₩8,415 | ₩8,494 | +0.62% | 5.5천 |
|---|
| 2026.08.24 | ₩8,509 | ₩8,509 | ₩8,409 | ₩8,409 | -1.18% | 7천 |
|---|
| 2026.08.21 | ₩8,523 | ₩8,643 | ₩8,482 | ₩8,619 | +1.13% | 7.9천 |
|---|
| 2026.08.20 | ₩8,724 | ₩8,724 | ₩8,610 | ₩8,624 | -1.14% | 8.7천 |
|---|
| 2026.08.19 | ₩8,844 | ₩8,871 | ₩8,730 | ₩8,730 | -1.29% | 7.6천 |
|---|
| 2026.08.18 | ₩8,938 | ₩8,965 | ₩8,878 | ₩8,878 | -0.67% | 1.1만 |
|---|
| 2026.08.17 | ₩9,044 | ₩9,044 | ₩8,978 | ₩9,005 | -0.43% | 1.7만 |
|---|
| 2026.08.14 | ₩9,032 | ₩9,045 | ₩8,992 | ₩8,992 | -0.45% | 1.4만 |
|---|
| 2026.08.13 | ₩9,099 | ₩9,193 | ₩9,085 | ₩9,132 | +0.37% | 2.8만 |
|---|
| 2026.08.12 | ₩9,059 | ₩9,092 | ₩9,059 | ₩9,092 | +0.37% | 1.7만 |
|---|
| 2026.08.11 | ₩9,045 | ₩9,139 | ₩9,005 | ₩9,059 | +0.15% | 1만 |
|---|
| 2026.08.10 | ₩8,925 | ₩9,032 | ₩8,911 | ₩9,018 | +1.05% | 8.7천 |
|---|
| 2026.08.07 | ₩8,965 | ₩9,017 | ₩8,938 | ₩9,012 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩9,045 | ₩9,099 | ₩9,025 | ₩9,065 | +0.22% | 2.1만 |
|---|
| 2026.08.05 | ₩9,045 | ₩9,085 | ₩9,032 | ₩9,065 | +0.22% | 7.5천 |
|---|
| 2026.08.04 | ₩9,126 | ₩9,126 | ₩9,037 | ₩9,059 | -0.73% | 2만 |
|---|
| 2026.08.03 | ₩8,951 | ₩9,059 | ₩8,911 | ₩9,032 | +0.90% | 3.4만 |
|---|
| 2026.07.31 | ₩8,925 | ₩8,965 | ₩8,871 | ₩8,945 | +0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩8,871 | ₩9,045 | ₩8,844 | ₩9,025 | +1.74% | 2.4만 |
|---|
| 2026.07.29 | ₩9,099 | ₩9,099 | ₩8,855 | ₩8,871 | -2.50% | 1.3만 |
|---|
| 2026.07.28 | ₩9,059 | ₩9,097 | ₩8,911 | ₩9,052 | -0.07% | 1.3만 |
|---|
| 2026.07.27 | ₩9,112 | ₩9,199 | ₩9,112 | ₩9,199 | +0.96% | 1.4만 |
|---|
| 2026.07.24 | ₩9,112 | ₩9,112 | ₩9,025 | ₩9,065 | -0.51% | 5.6만 |
|---|
| 2026.07.23 | ₩9,193 | ₩9,367 | ₩9,193 | ₩9,266 | +0.80% | 4.5만 |
|---|
| 2026.07.22 | ₩9,219 | ₩9,286 | ₩9,206 | ₩9,266 | +0.51% | 2.9만 |
|---|
| 2026.07.21 | ₩9,112 | ₩9,206 | ₩9,112 | ₩9,199 | +0.96% | 1.5만 |
|---|
| 2026.07.20 | ₩9,126 | ₩9,126 | ₩9,045 | ₩9,059 | -0.73% | 3.8만 |
|---|
| 2026.07.17 | ₩9,085 | ₩9,092 | ₩9,032 | ₩9,092 | +0.07% | 5.4천 |
|---|
| 2026.07.16 | ₩9,394 | ₩9,447 | ₩9,273 | ₩9,300 | -1.00% | 2.6만 |
|---|
| 2026.07.15 | ₩9,702 | ₩9,702 | ₩9,442 | ₩9,474 | -2.35% | 1.4만 |
|---|
| 2026.07.14 | ₩9,595 | ₩9,608 | ₩9,474 | ₩9,595 | 0.00% | 2.8만 |
|---|
| 2026.07.13 | ₩9,648 | ₩9,648 | ₩9,501 | ₩9,554 | -0.97% | 9.2천 |
|---|
| 2026.07.10 | ₩9,769 | ₩9,836 | ₩9,608 | ₩9,695 | -0.75% | 3.5만 |
|---|
| 2026.07.09 | ₩10,010 | ₩10,077 | ₩9,970 | ₩9,999 | -0.11% | 9.9만 |
|---|
| 2026.07.08 | ₩9,971 | ₩10,037 | ₩9,970 | ₩10,030 | +0.59% | 1.5만 |
|---|
| 2026.07.07 | ₩10,157 | ₩10,157 | ₩9,970 | ₩9,997 | -1.58% | 9.7천 |
|---|
| 2026.07.06 | ₩9,983 | ₩10,285 | ₩9,983 | ₩10,198 | +2.15% | 1.2만 |
|---|
| 2026.07.02 | ₩10,238 | ₩10,399 | ₩10,050 | ₩10,164 | -0.72% | 2.2만 |
|---|
| 2026.07.01 | ₩10,573 | ₩10,693 | ₩10,466 | ₩10,466 | -1.01% | 3.2만 |
|---|
| 2026.06.30 | ₩10,533 | ₩10,640 | ₩10,512 | ₩10,640 | +1.02% | 5.2만 |
|---|
| 2026.06.29 | ₩10,385 | ₩10,553 | ₩10,385 | ₩10,553 | +1.61% | 1.1만 |
|---|
| 2026.06.26 | ₩10,425 | ₩10,452 | ₩10,345 | ₩10,419 | -0.06% | 2.1만 |
|---|
| 2026.06.25 | ₩10,881 | ₩10,881 | ₩10,646 | ₩10,646 | -2.16% | 5.4만 |
|---|
| 2026.06.24 | ₩11,028 | ₩11,028 | ₩10,740 | ₩10,756 | -2.47% | 1.7만 |
|---|
| 2026.06.23 | ₩11,015 | ₩11,136 | ₩11,015 | ₩11,069 | +0.49% | 2.5만 |
|---|
| 2026.06.22 | ₩10,881 | ₩11,122 | ₩10,881 | ₩11,042 | +1.48% | 7천 |
|---|
| 2026.06.18 | ₩10,841 | ₩11,028 | ₩10,667 | ₩11,028 | +1.73% | 1.4만 |
|---|
| 2026.06.17 | ₩11,109 | ₩11,122 | ₩11,028 | ₩11,028 | -0.72% | 1.6만 |
|---|
| 2026.06.16 | ₩11,162 | ₩11,162 | ₩11,015 | ₩11,015 | -1.32% | 5.7천 |
|---|
| 2026.06.15 | ₩11,176 | ₩11,188 | ₩11,094 | ₩11,149 | -0.24% | 9.7천 |
|---|
| 2026.06.12 | ₩10,921 | ₩11,042 | ₩10,908 | ₩11,015 | +0.86% | 1.1만 |
|---|
| 2026.06.11 | ₩10,988 | ₩11,162 | ₩10,988 | ₩11,086 | +0.89% | 9천 |
|---|
| 2026.06.10 | ₩11,015 | ₩11,042 | ₩10,960 | ₩10,960 | -0.50% | 8.9천 |
|---|
| 2026.06.09 | ₩11,082 | ₩11,203 | ₩10,935 | ₩10,961 | -1.09% | 5.2천 |
|---|
| 2026.06.08 | ₩11,057 | ₩11,229 | ₩11,057 | ₩11,136 | +0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩11,176 | ₩11,216 | ₩11,055 | ₩11,069 | -0.96% | 4만 |
|---|
| 2026.06.04 | ₩11,471 | ₩11,605 | ₩11,430 | ₩11,530 | +0.51% | 1.8만 |
|---|
| 2026.06.03 | ₩11,819 | ₩11,819 | ₩11,484 | ₩11,562 | -2.18% | 1.6만 |
|---|
| 2026.06.02 | ₩11,685 | ₩11,800 | ₩11,638 | ₩11,800 | +0.99% | 8.8천 |
|---|
| 2026.06.01 | ₩11,672 | ₩11,725 | ₩11,564 | ₩11,665 | -0.06% | 1.4만 |
|---|
| 2026.05.29 | ₩11,618 | ₩11,725 | ₩11,558 | ₩11,725 | +0.92% | 1.7만 |
|---|
| 2026.05.28 | ₩11,844 | ₩12,074 | ₩11,844 | ₩12,031 | +1.57% | 1.4만 |
|---|
| 2026.05.27 | ₩11,859 | ₩11,886 | ₩11,812 | ₩11,832 | -0.23% | 6.4천 |
|---|
| 2026.05.26 | ₩11,899 | ₩11,899 | ₩11,765 | ₩11,839 | -0.51% | 3.8만 |
|---|
| 2026.05.22 | ₩11,926 | ₩11,966 | ₩11,832 | ₩11,886 | -0.34% | 1.9만 |
|---|
| 2026.05.21 | ₩12,074 | ₩12,141 | ₩11,993 | ₩12,067 | -0.06% | 5.8만 |
|---|
| 2026.05.20 | ₩11,752 | ₩11,804 | ₩11,725 | ₩11,759 | +0.06% | 4.5천 |
|---|
| 2026.05.19 | ₩11,792 | ₩11,792 | ₩11,631 | ₩11,732 | -0.51% | 1.4만 |
|---|
| 2026.05.18 | ₩12,020 | ₩12,020 | ₩11,752 | ₩11,792 | -1.90% | 1만 |
|---|
| 2026.05.15 | ₩12,167 | ₩12,167 | ₩11,966 | ₩12,000 | -1.38% | 1.5만 |
|---|
| 2026.05.14 | ₩12,409 | ₩12,703 | ₩12,355 | ₩12,631 | +1.79% | 1.5만 |
|---|
| 2026.05.13 | ₩12,623 | ₩12,623 | ₩12,413 | ₩12,439 | -1.45% | 3.4천 |
|---|
| 2026.05.12 | ₩12,891 | ₩12,958 | ₩12,489 | ₩12,585 | -2.37% | 6천 |
|---|
| 2026.05.11 | ₩12,596 | ₩12,878 | ₩12,596 | ₩12,837 | +1.91% | 4.5천 |
|---|
| 2026.05.08 | ₩12,543 | ₩12,636 | ₩12,382 | ₩12,623 | +0.64% | 8천 |
|---|
| 2026.05.07 | ₩12,914 | ₩12,918 | ₩12,690 | ₩12,737 | -1.37% | 4.7천 |
|---|
| 2026.05.06 | ₩12,904 | ₩12,945 | ₩12,851 | ₩12,938 | +0.26% | 8.5천 |
|---|
| 2026.05.05 | ₩12,730 | ₩12,851 | ₩12,643 | ₩12,817 | +0.68% | 5.2천 |
|---|
| 2026.05.04 | ₩12,690 | ₩12,777 | ₩12,596 | ₩12,717 | +0.21% | 4.3천 |
|---|
| 2026.05.01 | ₩12,476 | ₩12,642 | ₩12,462 | ₩12,642 | +1.33% | 2.5천 |
|---|
| 2026.04.30 | ₩12,569 | ₩12,864 | ₩12,556 | ₩12,864 | +2.35% | 5.3천 |
|---|
| 2026.04.29 | ₩12,516 | ₩12,543 | ₩12,328 | ₩12,482 | -0.27% | 4.7천 |
|---|
| 2026.04.28 | ₩12,556 | ₩12,569 | ₩12,529 | ₩12,536 | -0.16% | 2.1천 |
|---|
| 2026.04.27 | ₩12,610 | ₩12,663 | ₩12,529 | ₩12,663 | +0.43% | 3.8천 |
|---|
| 2026.04.24 | ₩12,677 | ₩12,690 | ₩12,610 | ₩12,650 | -0.21% | 4.2천 |
|---|
| 2026.04.23 | ₩13,159 | ₩13,213 | ₩12,931 | ₩12,947 | -1.61% | 5.1천 |
|---|
| 2026.04.22 | ₩13,440 | ₩13,682 | ₩13,273 | ₩13,302 | -1.03% | 7천 |
|---|
| 2026.04.21 | ₩13,635 | ₩13,655 | ₩13,367 | ₩13,367 | -1.97% | 5.5천 |
|---|
| 2026.04.20 | ₩13,616 | ₩13,749 | ₩13,568 | ₩13,686 | +0.51% | 5.7천 |
|---|
| 2026.04.17 | ₩13,735 | ₩13,742 | ₩13,641 | ₩13,715 | -0.15% | 6.1천 |
|---|
| 2026.04.16 | ₩13,883 | ₩14,017 | ₩13,802 | ₩13,970 | +0.63% | 6.5천 |
|---|
| 2026.04.15 | ₩13,863 | ₩13,963 | ₩13,856 | ₩13,903 | +0.29% | 7.9천 |
|---|
| 2026.04.14 | ₩13,775 | ₩13,869 | ₩13,775 | ₩13,849 | +0.54% | 2천 |
|---|
| 2026.04.13 | ₩13,373 | ₩13,668 | ₩13,266 | ₩13,609 | +1.76% | 1.7천 |
|---|
| 2026.04.10 | ₩13,387 | ₩13,474 | ₩13,293 | ₩13,474 | +0.65% | 4.1천 |
|---|
| 2026.04.09 | ₩13,427 | ₩13,641 | ₩13,427 | ₩13,514 | +0.65% | 1.7만 |
|---|
| 2026.04.08 | ₩13,548 | ₩13,554 | ₩13,446 | ₩13,554 | +0.05% | 2.6천 |
|---|
| 2026.04.07 | ₩13,320 | ₩13,320 | ₩13,105 | ₩13,284 | -0.27% | 1.3천 |
|---|
| 2026.04.06 | ₩13,340 | ₩13,384 | ₩13,320 | ₩13,384 | +0.33% | 1.8천 |
|---|
| 2026.04.02 | ₩12,640 | ₩13,367 | ₩12,640 | ₩13,367 | +5.75% | 2.4천 |
|---|
| 2026.04.01 | ₩13,521 | ₩13,521 | ₩13,400 | ₩13,400 | -0.89% | 2.2천 |
|---|
| 2026.03.31 | ₩13,320 | ₩13,548 | ₩13,280 | ₩13,548 | +1.71% | 6.7천 |
|---|
| 2026.03.30 | ₩13,387 | ₩13,414 | ₩13,219 | ₩13,239 | -1.10% | 2.3천 |
|---|
| 2026.03.27 | ₩13,641 | ₩13,655 | ₩13,387 | ₩13,407 | -1.72% | 5.8천 |
|---|
| 2026.03.26 | ₩14,070 | ₩14,070 | ₩13,924 | ₩13,971 | -0.70% | 1.2만 |
|---|
| 2026.03.25 | ₩14,740 | ₩14,767 | ₩14,097 | ₩14,191 | -3.73% | 6.8천 |
|---|
| 2026.03.24 | ₩14,533 | ₩14,707 | ₩14,432 | ₩14,553 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩14,137 | ₩14,527 | ₩14,137 | ₩14,527 | +2.76% | 1.4만 |
|---|
| 2026.03.20 | ₩14,285 | ₩14,285 | ₩14,110 | ₩14,231 | -0.38% | 6.5천 |
|---|
| 2026.03.19 | ₩15,223 | ₩15,223 | ₩14,579 | ₩14,779 | -2.91% | 4.9천 |
|---|
| 2026.03.18 | ₩15,169 | ₩15,223 | ₩14,901 | ₩14,959 | -1.39% | 3.6만 |
|---|
| 2026.03.17 | ₩15,209 | ₩15,270 | ₩15,115 | ₩15,270 | +0.40% | 2.5천 |
|---|
| 2026.03.16 | ₩15,424 | ₩15,457 | ₩15,182 | ₩15,288 | -0.88% | 5.7천 |
|---|
| 2026.03.13 | ₩15,544 | ₩15,806 | ₩15,377 | ₩15,377 | -1.08% | 3천 |
|---|
| 2026.03.12 | ₩15,986 | ₩15,986 | ₩15,678 | ₩15,752 | -1.47% | 1.3만 |
|---|
| 2026.03.11 | ₩16,429 | ₩16,462 | ₩16,181 | ₩16,181 | -1.51% | 2.5천 |
|---|
| 2026.03.10 | ₩16,429 | ₩16,650 | ₩16,362 | ₩16,362 | -0.41% | 2.3천 |
|---|
| 2026.03.09 | ₩16,174 | ₩16,603 | ₩16,110 | ₩16,603 | +2.65% | 3.4천 |
|---|
| 2026.03.06 | ₩16,402 | ₩16,576 | ₩16,275 | ₩16,375 | -0.16% | 5.2천 |
|---|
| 2026.03.05 | ₩16,924 | ₩16,924 | ₩16,576 | ₩16,760 | -0.97% | 7.5천 |
|---|
| 2026.03.04 | ₩16,536 | ₩17,085 | ₩16,415 | ₩17,040 | +3.05% | 4.1천 |
|---|
| 2026.03.03 | ₩16,482 | ₩16,764 | ₩16,362 | ₩16,482 | 0.00% | 5.1천 |
|---|
| 2026.03.02 | ₩16,482 | ₩16,749 | ₩16,482 | ₩16,749 | +1.62% | 5.5천 |
|---|
| 2026.02.27 | ₩16,591 | ₩16,764 | ₩16,449 | ₩16,737 | +0.88% | 9.6천 |
|---|
| 2026.02.26 | ₩17,313 | ₩17,407 | ₩16,831 | ₩17,300 | -0.08% | 1.7만 |
|---|
| 2026.02.25 | ₩16,951 | ₩17,192 | ₩16,938 | ₩17,166 | +1.26% | 4.7천 |
|---|
| 2026.02.24 | ₩16,509 | ₩16,737 | ₩16,482 | ₩16,715 | +1.25% | 2.8천 |
|---|
| 2026.02.23 | ₩16,214 | ₩16,481 | ₩16,147 | ₩16,435 | +1.36% | 3천 |
|---|
| 2026.02.20 | ₩16,455 | ₩16,455 | ₩16,141 | ₩16,335 | -0.73% | 8천 |
|---|
| 2026.02.19 | ₩16,670 | ₩17,192 | ₩16,670 | ₩17,085 | +2.49% | 1.6만 |
|---|
| 2026.02.18 | ₩16,764 | ₩17,179 | ₩16,388 | ₩17,026 | +1.57% | 1.4만 |
|---|
| 2026.02.17 | ₩16,884 | ₩16,911 | ₩16,636 | ₩16,777 | -0.63% | 2.2만 |
|---|
| 2026.02.13 | ₩16,884 | ₩17,132 | ₩16,703 | ₩17,107 | +1.32% | 1.1만 |
|---|
| 2026.02.12 | ₩17,715 | ₩17,921 | ₩17,206 | ₩17,322 | -2.22% | 2만 |
|---|
| 2026.02.11 | ₩18,814 | ₩18,814 | ₩17,983 | ₩18,074 | -3.93% | 6.6천 |
|---|
| 2026.02.10 | ₩19,028 | ₩19,269 | ₩18,693 | ₩18,732 | -1.56% | 1.1만 |
|---|
| 2026.02.09 | ₩18,894 | ₩19,497 | ₩18,894 | ₩19,197 | +1.60% | 8.4천 |
|---|
| 2026.02.06 | ₩18,331 | ₩19,269 | ₩18,331 | ₩19,189 | +4.68% | 5.5천 |
|---|
| 2026.02.05 | ₩19,176 | ₩19,176 | ₩18,787 | ₩18,831 | -1.80% | 1만 |
|---|
| 2026.02.04 | ₩20,328 | ₩20,328 | ₩19,713 | ₩19,956 | -1.83% | 7천 |
|---|
| 2026.02.03 | ₩20,342 | ₩20,342 | ₩20,020 | ₩20,248 | -0.46% | 7.7천 |
|---|
| 2026.02.02 | ₩20,275 | ₩20,301 | ₩20,127 | ₩20,208 | -0.33% | 3.8천 |
|---|
| 2026.01.30 | ₩20,770 | ₩20,770 | ₩20,288 | ₩20,355 | -2.00% | 1만 |
|---|
| 2026.01.29 | ₩22,285 | ₩22,566 | ₩21,333 | ₩21,376 | -4.08% | 2.4만 |
|---|
| 2026.01.28 | ₩23,062 | ₩23,062 | ₩22,553 | ₩22,601 | -2.00% | 1.6만 |
|---|
| 2026.01.27 | ₩23,062 | ₩23,223 | ₩22,727 | ₩23,075 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩24,094 | ₩24,094 | ₩22,807 | ₩22,894 | -4.98% | 2.6만 |
|---|
| 2026.01.23 | ₩24,589 | ₩24,710 | ₩23,785 | ₩23,852 | -3.00% | 1.6만 |
|---|
| 2026.01.22 | ₩24,951 | ₩25,393 | ₩24,951 | ₩25,273 | +1.29% | 1.5만 |
|---|
| 2026.01.21 | ₩26,653 | ₩26,653 | ₩24,455 | ₩24,713 | -7.28% | 1.6만 |
|---|
| 2026.01.20 | ₩25,487 | ₩26,841 | ₩25,112 | ₩25,937 | +1.77% | 9.1천 |
|---|
| 2026.01.16 | ₩25,903 | ₩26,251 | ₩25,246 | ₩26,120 | +0.84% | 1.1만 |
|---|
| 2026.01.15 | ₩27,287 | ₩27,287 | ₩26,322 | ₩26,322 | -3.54% | 3.6만 |
|---|
| 2026.01.14 | ₩25,822 | ₩26,857 | ₩24,991 | ₩26,857 | +4.01% | 2.3만 |
|---|
| 2026.01.13 | ₩26,358 | ₩26,358 | ₩25,614 | ₩25,614 | -2.82% | 7.6천 |
|---|
| 2026.01.12 | ₩25,045 | ₩26,278 | ₩25,045 | ₩26,176 | +4.52% | 5.8천 |
|---|
| 2026.01.09 | ₩25,916 | ₩26,209 | ₩25,604 | ₩25,604 | -1.20% | 1.1만 |
|---|
| 2026.01.08 | ₩26,090 | ₩26,782 | ₩26,090 | ₩26,372 | +1.08% | 2.2만 |
|---|
| 2026.01.07 | ₩26,318 | ₩26,519 | ₩26,264 | ₩26,284 | -0.13% | 1.4만 |
|---|
| 2026.01.06 | ₩26,251 | ₩26,284 | ₩26,251 | ₩26,284 | +0.13% | 900 |
|---|
| 2026.01.05 | ₩26,104 | ₩26,264 | ₩25,983 | ₩26,164 | +0.23% | 7.3천 |
|---|
| 2026.01.02 | ₩24,938 | ₩25,625 | ₩24,750 | ₩25,625 | +2.76% | 2.5천 |
|---|
| 2025.12.31 | ₩25,668 | ₩25,728 | ₩25,541 | ₩25,541 | -0.50% | 6.5천 |
|---|
| 2025.12.30 | ₩25,842 | ₩25,936 | ₩25,501 | ₩25,687 | -0.60% | 3.3천 |
|---|
| 2025.12.29 | ₩25,822 | ₩26,003 | ₩25,822 | ₩26,003 | +0.70% | 2.6천 |
|---|
| 2025.12.26 | ₩27,176 | ₩27,176 | ₩26,110 | ₩26,110 | -3.92% | 4.1천 |
|---|
| 2025.12.24 | ₩28,047 | ₩28,047 | ₩27,732 | ₩27,815 | -0.83% | 1.4만 |
|---|
| 2025.12.23 | ₩28,301 | ₩28,542 | ₩28,018 | ₩28,147 | -0.54% | 7.5천 |
|---|
| 2025.12.22 | ₩28,569 | ₩28,703 | ₩28,569 | ₩28,676 | +0.38% | 1천 |
|---|
| 2025.12.19 | ₩27,202 | ₩27,994 | ₩27,202 | ₩27,994 | +2.91% | 7천 |
|---|
| 2025.12.18 | ₩28,237 | ₩28,237 | ₩27,671 | ₩27,884 | -1.25% | 1.4만 |
|---|
| 2025.12.17 | ₩28,403 | ₩28,556 | ₩27,752 | ₩27,752 | -2.29% | 2.5천 |
|---|
| 2025.12.16 | ₩28,087 | ₩28,187 | ₩27,872 | ₩28,187 | +0.36% | 6.7천 |
|---|
| 2025.12.15 | ₩28,569 | ₩28,650 | ₩28,085 | ₩28,085 | -1.69% | 1.2만 |
|---|
| 2025.12.12 | ₩29,279 | ₩29,507 | ₩28,569 | ₩28,847 | -1.48% | 3.9천 |
|---|
| 2025.12.11 | ₩29,336 | ₩30,231 | ₩29,336 | ₩30,118 | +2.67% | 1.3만 |
|---|
| 2025.12.10 | ₩30,070 | ₩30,459 | ₩29,896 | ₩29,933 | -0.45% | 1.7만 |
|---|
| 2025.12.09 | ₩29,038 | ₩29,052 | ₩28,985 | ₩29,018 | -0.07% | 1.6만 |
|---|
| 2025.12.08 | ₩30,727 | ₩31,048 | ₩30,727 | ₩30,968 | +0.78% | 8.3천 |
|---|
| 2025.12.05 | ₩31,115 | ₩31,115 | ₩30,909 | ₩30,975 | -0.45% | 2.9천 |
|---|
| 2025.12.04 | ₩31,584 | ₩32,026 | ₩31,426 | ₩31,780 | +0.62% | 8.4천 |
|---|
| 2025.12.03 | ₩30,552 | ₩31,312 | ₩30,325 | ₩31,312 | +2.49% | 6.8천 |
|---|
| 2025.12.02 | ₩30,593 | ₩30,753 | ₩30,231 | ₩30,532 | -0.20% | 1.4만 |
|---|
| 2025.12.01 | ₩30,926 | ₩30,926 | ₩30,149 | ₩30,177 | -2.42% | 4.4천 |
|---|
| 2025.11.28 | ₩31,919 | ₩32,242 | ₩31,919 | ₩31,954 | +0.11% | 2.6천 |
|---|
| 2025.11.26 | ₩33,521 | ₩33,521 | ₩32,762 | ₩32,762 | -2.26% | 2만 |
|---|
| 2025.11.25 | ₩32,844 | ₩33,204 | ₩32,804 | ₩33,204 | +1.10% | 1.6천 |
|---|