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 | ₩7,161 | ₩7,161 | ₩6,995 | ₩7,034 | -1.77% | 4.2만 |
| 2026.10.08 | ₩7,254 | ₩7,254 | ₩7,147 | ₩7,174 | -1.10% | 4.8만 |
| 2026.10.07 | ₩7,347 | ₩7,347 | ₩7,254 | ₩7,281 | -0.91% | 1.4만 |
| 2026.10.06 | ₩7,414 | ₩7,487 | ₩7,401 | ₩7,418 | +0.05% | 2.3만 |
| 2026.10.05 | ₩7,481 | ₩7,481 | ₩7,401 | ₩7,426 | -0.73% | 1.1만 |
| 2026.10.02 | ₩7,614 | ₩7,614 | ₩7,467 | ₩7,467 | -1.93% | 1.3만 |
| 2026.10.01 | ₩7,681 | ₩7,707 | ₩7,654 | ₩7,654 | -0.35% | 1.4만 |
| 2026.09.30 | ₩7,681 | ₩7,707 | ₩7,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,655 |
| -0.33% |
| 8.6천 |
| 2026.09.29 | ₩7,667 | ₩7,667 | ₩7,614 | ₩7,621 | -0.61% | 1.1만 |
|---|
| 2026.09.28 | ₩7,747 | ₩7,814 | ₩7,647 | ₩7,647 | -1.29% | 1.9만 |
|---|
| 2026.09.25 | ₩7,677 | ₩7,742 | ₩7,667 | ₩7,721 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,721 | ₩7,814 | ₩7,707 | ₩7,801 | +1.04% | 2.9만 |
|---|
| 2026.09.23 | ₩7,841 | ₩7,841 | ₩7,761 | ₩7,801 | -0.51% | 1.7만 |
|---|
| 2026.09.22 | ₩7,787 | ₩7,827 | ₩7,734 | ₩7,827 | +0.51% | 1.1만 |
|---|
| 2026.09.21 | ₩7,747 | ₩7,801 | ₩7,707 | ₩7,774 | +0.34% | 1.3만 |
|---|
| 2026.09.18 | ₩7,774 | ₩7,774 | ₩7,667 | ₩7,681 | -1.20% | 6.9천 |
|---|
| 2026.09.17 | ₩7,781 | ₩7,881 | ₩7,767 | ₩7,847 | +0.86% | 1.5만 |
|---|
| 2026.09.16 | ₩7,734 | ₩7,745 | ₩7,578 | ₩7,663 | -0.91% | 1.7만 |
|---|
| 2026.09.15 | ₩7,761 | ₩7,774 | ₩7,694 | ₩7,727 | -0.43% | 7.5천 |
|---|
| 2026.09.14 | ₩7,601 | ₩7,787 | ₩7,601 | ₩7,761 | +2.11% | 1.7만 |
|---|
| 2026.09.11 | ₩7,761 | ₩7,801 | ₩7,734 | ₩7,741 | -0.26% | 5.4천 |
|---|
| 2026.09.10 | ₩7,814 | ₩7,854 | ₩7,814 | ₩7,831 | +0.22% | 8.5천 |
|---|
| 2026.09.09 | ₩7,827 | ₩7,881 | ₩7,827 | ₩7,847 | +0.26% | 3.3천 |
|---|
| 2026.09.08 | ₩7,854 | ₩7,894 | ₩7,841 | ₩7,894 | +0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩7,702 | ₩7,801 | ₩7,702 | ₩7,775 | +0.95% | 1.5만 |
|---|
| 2026.09.03 | ₩7,867 | ₩7,881 | ₩7,814 | ₩7,861 | -0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩7,841 | ₩7,894 | ₩7,747 | ₩7,814 | -0.34% | 2만 |
|---|
| 2026.09.01 | ₩7,934 | ₩7,947 | ₩7,894 | ₩7,894 | -0.50% | 1.2만 |
|---|
| 2026.08.31 | ₩8,027 | ₩8,067 | ₩8,027 | ₩8,067 | +0.50% | 1.7만 |
|---|
| 2026.08.28 | ₩8,121 | ₩8,127 | ₩8,027 | ₩8,047 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩8,281 | ₩8,302 | ₩8,254 | ₩8,274 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩8,401 | ₩8,421 | ₩8,241 | ₩8,247 | -1.83% | 2.9만 |
|---|
| 2026.08.25 | ₩8,401 | ₩8,507 | ₩8,374 | ₩8,453 | +0.62% | 5.5천 |
|---|
| 2026.08.24 | ₩8,467 | ₩8,467 | ₩8,367 | ₩8,367 | -1.18% | 7천 |
|---|
| 2026.08.21 | ₩8,481 | ₩8,601 | ₩8,441 | ₩8,577 | +1.13% | 7.9천 |
|---|
| 2026.08.20 | ₩8,681 | ₩8,681 | ₩8,567 | ₩8,582 | -1.14% | 8.7천 |
|---|
| 2026.08.19 | ₩8,801 | ₩8,827 | ₩8,687 | ₩8,687 | -1.29% | 7.6천 |
|---|
| 2026.08.18 | ₩8,894 | ₩8,921 | ₩8,834 | ₩8,834 | -0.67% | 1.1만 |
|---|
| 2026.08.17 | ₩8,999 | ₩8,999 | ₩8,934 | ₩8,961 | -0.43% | 1.7만 |
|---|
| 2026.08.14 | ₩8,987 | ₩9,001 | ₩8,947 | ₩8,947 | -0.45% | 1.4만 |
|---|
| 2026.08.13 | ₩9,054 | ₩9,147 | ₩9,041 | ₩9,087 | +0.37% | 2.8만 |
|---|
| 2026.08.12 | ₩9,014 | ₩9,047 | ₩9,014 | ₩9,047 | +0.37% | 1.7만 |
|---|
| 2026.08.11 | ₩9,001 | ₩9,094 | ₩8,961 | ₩9,014 | +0.15% | 1만 |
|---|
| 2026.08.10 | ₩8,881 | ₩8,987 | ₩8,867 | ₩8,974 | +1.05% | 8.7천 |
|---|
| 2026.08.07 | ₩8,921 | ₩8,973 | ₩8,894 | ₩8,967 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩9,001 | ₩9,054 | ₩8,981 | ₩9,021 | +0.22% | 2.1만 |
|---|
| 2026.08.05 | ₩9,001 | ₩9,041 | ₩8,987 | ₩9,021 | +0.22% | 7.5천 |
|---|
| 2026.08.04 | ₩9,081 | ₩9,081 | ₩8,993 | ₩9,014 | -0.73% | 2만 |
|---|
| 2026.08.03 | ₩8,907 | ₩9,014 | ₩8,867 | ₩8,987 | +0.90% | 3.4만 |
|---|
| 2026.07.31 | ₩8,881 | ₩8,921 | ₩8,827 | ₩8,901 | +0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩8,827 | ₩9,001 | ₩8,801 | ₩8,981 | +1.74% | 2.4만 |
|---|
| 2026.07.29 | ₩9,054 | ₩9,054 | ₩8,811 | ₩8,827 | -2.50% | 1.3만 |
|---|
| 2026.07.28 | ₩9,014 | ₩9,053 | ₩8,867 | ₩9,007 | -0.07% | 1.3만 |
|---|
| 2026.07.27 | ₩9,067 | ₩9,154 | ₩9,067 | ₩9,154 | +0.96% | 1.4만 |
|---|
| 2026.07.24 | ₩9,067 | ₩9,067 | ₩8,981 | ₩9,021 | -0.51% | 5.6만 |
|---|
| 2026.07.23 | ₩9,147 | ₩9,321 | ₩9,147 | ₩9,221 | +0.80% | 4.5만 |
|---|
| 2026.07.22 | ₩9,174 | ₩9,241 | ₩9,161 | ₩9,221 | +0.51% | 2.9만 |
|---|
| 2026.07.21 | ₩9,067 | ₩9,161 | ₩9,067 | ₩9,154 | +0.96% | 1.5만 |
|---|
| 2026.07.20 | ₩9,081 | ₩9,081 | ₩9,001 | ₩9,014 | -0.73% | 3.8만 |
|---|
| 2026.07.17 | ₩9,041 | ₩9,047 | ₩8,987 | ₩9,047 | +0.07% | 5.4천 |
|---|
| 2026.07.16 | ₩9,347 | ₩9,401 | ₩9,227 | ₩9,254 | -1.00% | 2.6만 |
|---|
| 2026.07.15 | ₩9,654 | ₩9,654 | ₩9,395 | ₩9,427 | -2.35% | 1.4만 |
|---|
| 2026.07.14 | ₩9,548 | ₩9,561 | ₩9,427 | ₩9,548 | 0.00% | 2.8만 |
|---|
| 2026.07.13 | ₩9,601 | ₩9,601 | ₩9,454 | ₩9,507 | -0.97% | 9.2천 |
|---|
| 2026.07.10 | ₩9,721 | ₩9,788 | ₩9,561 | ₩9,648 | -0.75% | 3.5만 |
|---|
| 2026.07.09 | ₩9,961 | ₩10,028 | ₩9,921 | ₩9,950 | -0.11% | 9.9만 |
|---|
| 2026.07.08 | ₩9,922 | ₩9,988 | ₩9,921 | ₩9,981 | +0.59% | 1.5만 |
|---|
| 2026.07.07 | ₩10,108 | ₩10,108 | ₩9,921 | ₩9,948 | -1.58% | 9.7천 |
|---|
| 2026.07.06 | ₩9,934 | ₩10,234 | ₩9,934 | ₩10,148 | +2.15% | 1.2만 |
|---|
| 2026.07.02 | ₩10,188 | ₩10,348 | ₩10,001 | ₩10,114 | -0.72% | 2.2만 |
|---|
| 2026.07.01 | ₩10,521 | ₩10,641 | ₩10,414 | ₩10,414 | -1.01% | 3.2만 |
|---|
| 2026.06.30 | ₩10,481 | ₩10,588 | ₩10,461 | ₩10,588 | +1.02% | 5.2만 |
|---|
| 2026.06.29 | ₩10,334 | ₩10,501 | ₩10,334 | ₩10,501 | +1.61% | 1.1만 |
|---|
| 2026.06.26 | ₩10,374 | ₩10,401 | ₩10,294 | ₩10,368 | -0.06% | 2.1만 |
|---|
| 2026.06.25 | ₩10,828 | ₩10,828 | ₩10,594 | ₩10,594 | -2.16% | 5.4만 |
|---|
| 2026.06.24 | ₩10,974 | ₩10,974 | ₩10,688 | ₩10,704 | -2.47% | 1.7만 |
|---|
| 2026.06.23 | ₩10,961 | ₩11,081 | ₩10,961 | ₩11,014 | +0.49% | 2.5만 |
|---|
| 2026.06.22 | ₩10,828 | ₩11,068 | ₩10,828 | ₩10,988 | +1.48% | 7천 |
|---|
| 2026.06.18 | ₩10,788 | ₩10,974 | ₩10,614 | ₩10,974 | +1.73% | 1.4만 |
|---|
| 2026.06.17 | ₩11,054 | ₩11,068 | ₩10,974 | ₩10,974 | -0.72% | 1.6만 |
|---|
| 2026.06.16 | ₩11,108 | ₩11,108 | ₩10,961 | ₩10,961 | -1.32% | 5.7천 |
|---|
| 2026.06.15 | ₩11,121 | ₩11,133 | ₩11,040 | ₩11,094 | -0.24% | 9.7천 |
|---|
| 2026.06.12 | ₩10,868 | ₩10,988 | ₩10,854 | ₩10,961 | +0.86% | 1.1만 |
|---|
| 2026.06.11 | ₩10,934 | ₩11,108 | ₩10,934 | ₩11,032 | +0.89% | 9천 |
|---|
| 2026.06.10 | ₩10,961 | ₩10,988 | ₩10,906 | ₩10,906 | -0.50% | 8.9천 |
|---|
| 2026.06.09 | ₩11,028 | ₩11,148 | ₩10,881 | ₩10,908 | -1.09% | 5.2천 |
|---|
| 2026.06.08 | ₩11,002 | ₩11,174 | ₩11,002 | ₩11,081 | +0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩11,121 | ₩11,161 | ₩11,001 | ₩11,014 | -0.96% | 4만 |
|---|
| 2026.06.04 | ₩11,414 | ₩11,548 | ₩11,374 | ₩11,473 | +0.51% | 1.8만 |
|---|
| 2026.06.03 | ₩11,761 | ₩11,761 | ₩11,428 | ₩11,505 | -2.18% | 1.6만 |
|---|
| 2026.06.02 | ₩11,628 | ₩11,742 | ₩11,581 | ₩11,742 | +0.99% | 8.8천 |
|---|
| 2026.06.01 | ₩11,614 | ₩11,668 | ₩11,508 | ₩11,608 | -0.06% | 1.4만 |
|---|
| 2026.05.29 | ₩11,561 | ₩11,668 | ₩11,501 | ₩11,668 | +0.92% | 1.7만 |
|---|
| 2026.05.28 | ₩11,786 | ₩12,014 | ₩11,786 | ₩11,972 | +1.57% | 1.4만 |
|---|
| 2026.05.27 | ₩11,801 | ₩11,828 | ₩11,754 | ₩11,774 | -0.23% | 6.4천 |
|---|
| 2026.05.26 | ₩11,841 | ₩11,841 | ₩11,708 | ₩11,781 | -0.51% | 3.8만 |
|---|
| 2026.05.22 | ₩11,868 | ₩11,908 | ₩11,774 | ₩11,828 | -0.34% | 1.9만 |
|---|
| 2026.05.21 | ₩12,014 | ₩12,081 | ₩11,934 | ₩12,008 | -0.06% | 5.8만 |
|---|
| 2026.05.20 | ₩11,694 | ₩11,746 | ₩11,668 | ₩11,701 | +0.06% | 4.5천 |
|---|
| 2026.05.19 | ₩11,734 | ₩11,734 | ₩11,574 | ₩11,674 | -0.51% | 1.4만 |
|---|
| 2026.05.18 | ₩11,961 | ₩11,961 | ₩11,694 | ₩11,734 | -1.90% | 1만 |
|---|
| 2026.05.15 | ₩12,108 | ₩12,108 | ₩11,908 | ₩11,941 | -1.38% | 1.5만 |
|---|
| 2026.05.14 | ₩12,348 | ₩12,641 | ₩12,294 | ₩12,569 | +1.79% | 1.5만 |
|---|
| 2026.05.13 | ₩12,561 | ₩12,561 | ₩12,352 | ₩12,378 | -1.45% | 3.4천 |
|---|
| 2026.05.12 | ₩12,828 | ₩12,894 | ₩12,428 | ₩12,524 | -2.37% | 6천 |
|---|
| 2026.05.11 | ₩12,534 | ₩12,814 | ₩12,534 | ₩12,774 | +1.91% | 4.5천 |
|---|
| 2026.05.08 | ₩12,481 | ₩12,574 | ₩12,321 | ₩12,561 | +0.64% | 8천 |
|---|
| 2026.05.07 | ₩12,850 | ₩12,854 | ₩12,628 | ₩12,674 | -1.37% | 4.7천 |
|---|
| 2026.05.06 | ₩12,841 | ₩12,881 | ₩12,788 | ₩12,874 | +0.26% | 8.5천 |
|---|
| 2026.05.05 | ₩12,668 | ₩12,788 | ₩12,581 | ₩12,754 | +0.68% | 5.2천 |
|---|
| 2026.05.04 | ₩12,628 | ₩12,714 | ₩12,534 | ₩12,654 | +0.21% | 4.3천 |
|---|
| 2026.05.01 | ₩12,414 | ₩12,580 | ₩12,401 | ₩12,580 | +1.33% | 2.5천 |
|---|
| 2026.04.30 | ₩12,508 | ₩12,801 | ₩12,494 | ₩12,801 | +2.35% | 5.3천 |
|---|
| 2026.04.29 | ₩12,454 | ₩12,481 | ₩12,268 | ₩12,421 | -0.27% | 4.7천 |
|---|
| 2026.04.28 | ₩12,494 | ₩12,508 | ₩12,468 | ₩12,474 | -0.16% | 2.1천 |
|---|
| 2026.04.27 | ₩12,548 | ₩12,601 | ₩12,468 | ₩12,601 | +0.43% | 3.8천 |
|---|
| 2026.04.24 | ₩12,614 | ₩12,628 | ₩12,548 | ₩12,588 | -0.21% | 4.2천 |
|---|
| 2026.04.23 | ₩13,094 | ₩13,148 | ₩12,868 | ₩12,884 | -1.61% | 5.1천 |
|---|
| 2026.04.22 | ₩13,375 | ₩13,615 | ₩13,208 | ₩13,237 | -1.03% | 7천 |
|---|
| 2026.04.21 | ₩13,568 | ₩13,588 | ₩13,301 | ₩13,301 | -1.97% | 5.5천 |
|---|
| 2026.04.20 | ₩13,549 | ₩13,681 | ₩13,501 | ₩13,619 | +0.51% | 5.7천 |
|---|
| 2026.04.17 | ₩13,668 | ₩13,675 | ₩13,575 | ₩13,648 | -0.15% | 6.1천 |
|---|
| 2026.04.16 | ₩13,815 | ₩13,948 | ₩13,735 | ₩13,901 | +0.63% | 6.5천 |
|---|
| 2026.04.15 | ₩13,795 | ₩13,895 | ₩13,788 | ₩13,835 | +0.29% | 7.9천 |
|---|
| 2026.04.14 | ₩13,708 | ₩13,801 | ₩13,708 | ₩13,781 | +0.54% | 2천 |
|---|
| 2026.04.13 | ₩13,308 | ₩13,601 | ₩13,201 | ₩13,543 | +1.76% | 1.7천 |
|---|
| 2026.04.10 | ₩13,321 | ₩13,408 | ₩13,228 | ₩13,408 | +0.65% | 4.1천 |
|---|
| 2026.04.09 | ₩13,361 | ₩13,575 | ₩13,361 | ₩13,448 | +0.65% | 1.7만 |
|---|
| 2026.04.08 | ₩13,481 | ₩13,488 | ₩13,380 | ₩13,488 | +0.05% | 2.6천 |
|---|
| 2026.04.07 | ₩13,254 | ₩13,254 | ₩13,041 | ₩13,218 | -0.27% | 1.3천 |
|---|
| 2026.04.06 | ₩13,274 | ₩13,318 | ₩13,254 | ₩13,318 | +0.33% | 1.8천 |
|---|
| 2026.04.02 | ₩12,578 | ₩13,301 | ₩12,578 | ₩13,301 | +5.75% | 2.4천 |
|---|
| 2026.04.01 | ₩13,455 | ₩13,455 | ₩13,335 | ₩13,335 | -0.89% | 2.2천 |
|---|
| 2026.03.31 | ₩13,254 | ₩13,481 | ₩13,214 | ₩13,481 | +1.71% | 6.7천 |
|---|
| 2026.03.30 | ₩13,321 | ₩13,348 | ₩13,154 | ₩13,174 | -1.10% | 2.3천 |
|---|
| 2026.03.27 | ₩13,575 | ₩13,588 | ₩13,321 | ₩13,341 | -1.72% | 5.8천 |
|---|
| 2026.03.26 | ₩14,001 | ₩14,001 | ₩13,856 | ₩13,903 | -0.70% | 1.2만 |
|---|
| 2026.03.25 | ₩14,668 | ₩14,695 | ₩14,028 | ₩14,121 | -3.73% | 6.8천 |
|---|
| 2026.03.24 | ₩14,461 | ₩14,635 | ₩14,361 | ₩14,481 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩14,068 | ₩14,456 | ₩14,068 | ₩14,456 | +2.76% | 1.4만 |
|---|
| 2026.03.20 | ₩14,215 | ₩14,215 | ₩14,041 | ₩14,161 | -0.38% | 6.5천 |
|---|
| 2026.03.19 | ₩15,148 | ₩15,148 | ₩14,508 | ₩14,707 | -2.91% | 4.9천 |
|---|
| 2026.03.18 | ₩15,095 | ₩15,148 | ₩14,828 | ₩14,885 | -1.39% | 3.6만 |
|---|
| 2026.03.17 | ₩15,135 | ₩15,195 | ₩15,041 | ₩15,195 | +0.40% | 2.5천 |
|---|
| 2026.03.16 | ₩15,348 | ₩15,381 | ₩15,108 | ₩15,213 | -0.88% | 5.7천 |
|---|
| 2026.03.13 | ₩15,468 | ₩15,728 | ₩15,301 | ₩15,301 | -1.08% | 3천 |
|---|
| 2026.03.12 | ₩15,908 | ₩15,908 | ₩15,601 | ₩15,675 | -1.47% | 1.3만 |
|---|
| 2026.03.11 | ₩16,348 | ₩16,381 | ₩16,101 | ₩16,101 | -1.51% | 2.5천 |
|---|
| 2026.03.10 | ₩16,348 | ₩16,568 | ₩16,281 | ₩16,281 | -0.41% | 2.3천 |
|---|
| 2026.03.09 | ₩16,095 | ₩16,521 | ₩16,031 | ₩16,521 | +2.65% | 3.4천 |
|---|
| 2026.03.06 | ₩16,321 | ₩16,495 | ₩16,195 | ₩16,295 | -0.16% | 5.2천 |
|---|
| 2026.03.05 | ₩16,841 | ₩16,841 | ₩16,495 | ₩16,677 | -0.97% | 7.5천 |
|---|
| 2026.03.04 | ₩16,455 | ₩17,001 | ₩16,335 | ₩16,956 | +3.05% | 4.1천 |
|---|
| 2026.03.03 | ₩16,401 | ₩16,681 | ₩16,281 | ₩16,401 | 0.00% | 5.1천 |
|---|
| 2026.03.02 | ₩16,401 | ₩16,667 | ₩16,401 | ₩16,667 | +1.62% | 5.5천 |
|---|
| 2026.02.27 | ₩16,509 | ₩16,681 | ₩16,368 | ₩16,655 | +0.88% | 9.6천 |
|---|
| 2026.02.26 | ₩17,228 | ₩17,322 | ₩16,748 | ₩17,215 | -0.08% | 1.7만 |
|---|
| 2026.02.25 | ₩16,868 | ₩17,108 | ₩16,855 | ₩17,081 | +1.26% | 4.7천 |
|---|
| 2026.02.24 | ₩16,428 | ₩16,655 | ₩16,401 | ₩16,633 | +1.25% | 2.8천 |
|---|
| 2026.02.23 | ₩16,135 | ₩16,400 | ₩16,068 | ₩16,355 | +1.36% | 3천 |
|---|
| 2026.02.20 | ₩16,375 | ₩16,375 | ₩16,061 | ₩16,255 | -0.73% | 8천 |
|---|
| 2026.02.19 | ₩16,588 | ₩17,108 | ₩16,588 | ₩17,001 | +2.49% | 1.6만 |
|---|
| 2026.02.18 | ₩16,681 | ₩17,095 | ₩16,308 | ₩16,943 | +1.57% | 1.4만 |
|---|
| 2026.02.17 | ₩16,801 | ₩16,828 | ₩16,555 | ₩16,695 | -0.63% | 2.2만 |
|---|
| 2026.02.13 | ₩16,801 | ₩17,048 | ₩16,621 | ₩17,023 | +1.32% | 1.1만 |
|---|
| 2026.02.12 | ₩17,628 | ₩17,834 | ₩17,121 | ₩17,238 | -2.22% | 2만 |
|---|
| 2026.02.11 | ₩18,722 | ₩18,722 | ₩17,895 | ₩17,986 | -3.93% | 6.6천 |
|---|
| 2026.02.10 | ₩18,935 | ₩19,175 | ₩18,602 | ₩18,640 | -1.56% | 1.1만 |
|---|
| 2026.02.09 | ₩18,802 | ₩19,402 | ₩18,802 | ₩19,103 | +1.60% | 8.4천 |
|---|
| 2026.02.06 | ₩18,242 | ₩19,175 | ₩18,242 | ₩19,095 | +4.68% | 5.5천 |
|---|
| 2026.02.05 | ₩19,082 | ₩19,082 | ₩18,695 | ₩18,739 | -1.80% | 1만 |
|---|
| 2026.02.04 | ₩20,228 | ₩20,228 | ₩19,616 | ₩19,858 | -1.83% | 7천 |
|---|
| 2026.02.03 | ₩20,242 | ₩20,242 | ₩19,922 | ₩20,148 | -0.46% | 7.7천 |
|---|
| 2026.02.02 | ₩20,175 | ₩20,202 | ₩20,028 | ₩20,108 | -0.33% | 3.8천 |
|---|
| 2026.01.30 | ₩20,668 | ₩20,668 | ₩20,188 | ₩20,255 | -2.00% | 1만 |
|---|
| 2026.01.29 | ₩22,175 | ₩22,455 | ₩21,229 | ₩21,271 | -4.08% | 2.4만 |
|---|
| 2026.01.28 | ₩22,949 | ₩22,949 | ₩22,442 | ₩22,490 | -2.00% | 1.6만 |
|---|
| 2026.01.27 | ₩22,949 | ₩23,109 | ₩22,615 | ₩22,962 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩23,975 | ₩23,975 | ₩22,695 | ₩22,782 | -4.98% | 2.6만 |
|---|
| 2026.01.23 | ₩24,469 | ₩24,589 | ₩23,669 | ₩23,735 | -3.00% | 1.6만 |
|---|
| 2026.01.22 | ₩24,829 | ₩25,269 | ₩24,829 | ₩25,149 | +1.29% | 1.5만 |
|---|
| 2026.01.21 | ₩26,522 | ₩26,522 | ₩24,335 | ₩24,591 | -7.28% | 1.6만 |
|---|
| 2026.01.20 | ₩25,362 | ₩26,709 | ₩24,989 | ₩25,810 | +1.77% | 9.1천 |
|---|
| 2026.01.16 | ₩25,776 | ₩26,122 | ₩25,122 | ₩25,992 | +0.84% | 1.1만 |
|---|
| 2026.01.15 | ₩27,153 | ₩27,153 | ₩26,193 | ₩26,193 | -3.54% | 3.6만 |
|---|
| 2026.01.14 | ₩25,696 | ₩26,725 | ₩24,869 | ₩26,725 | +4.01% | 2.3만 |
|---|
| 2026.01.13 | ₩26,229 | ₩26,229 | ₩25,489 | ₩25,489 | -2.82% | 7.6천 |
|---|
| 2026.01.12 | ₩24,922 | ₩26,149 | ₩24,922 | ₩26,048 | +4.52% | 5.8천 |
|---|
| 2026.01.09 | ₩25,789 | ₩26,081 | ₩25,478 | ₩25,478 | -1.20% | 1.1만 |
|---|
| 2026.01.08 | ₩25,962 | ₩26,650 | ₩25,962 | ₩26,242 | +1.08% | 2.2만 |
|---|
| 2026.01.07 | ₩26,189 | ₩26,389 | ₩26,136 | ₩26,156 | -0.13% | 1.4만 |
|---|
| 2026.01.06 | ₩26,122 | ₩26,156 | ₩26,122 | ₩26,156 | +0.13% | 900 |
|---|
| 2026.01.05 | ₩25,976 | ₩26,136 | ₩25,856 | ₩26,036 | +0.23% | 7.3천 |
|---|
| 2026.01.02 | ₩24,816 | ₩25,500 | ₩24,629 | ₩25,500 | +2.76% | 2.5천 |
|---|
| 2025.12.31 | ₩25,542 | ₩25,602 | ₩25,416 | ₩25,416 | -0.50% | 6.5천 |
|---|
| 2025.12.30 | ₩25,716 | ₩25,809 | ₩25,376 | ₩25,561 | -0.60% | 3.3천 |
|---|
| 2025.12.29 | ₩25,696 | ₩25,876 | ₩25,696 | ₩25,876 | +0.70% | 2.6천 |
|---|
| 2025.12.26 | ₩27,042 | ₩27,042 | ₩25,982 | ₩25,982 | -3.92% | 4.1천 |
|---|
| 2025.12.24 | ₩27,909 | ₩27,909 | ₩27,596 | ₩27,678 | -0.83% | 1.4만 |
|---|
| 2025.12.23 | ₩28,162 | ₩28,402 | ₩27,881 | ₩28,009 | -0.54% | 7.5천 |
|---|
| 2025.12.22 | ₩28,429 | ₩28,562 | ₩28,429 | ₩28,536 | +0.38% | 1천 |
|---|
| 2025.12.19 | ₩27,069 | ₩27,857 | ₩27,069 | ₩27,857 | +2.91% | 7천 |
|---|
| 2025.12.18 | ₩28,098 | ₩28,098 | ₩27,536 | ₩27,748 | -1.25% | 1.4만 |
|---|
| 2025.12.17 | ₩28,264 | ₩28,416 | ₩27,616 | ₩27,616 | -2.29% | 2.5천 |
|---|
| 2025.12.16 | ₩27,949 | ₩28,049 | ₩27,736 | ₩28,049 | +0.36% | 6.7천 |
|---|
| 2025.12.15 | ₩28,429 | ₩28,509 | ₩27,948 | ₩27,948 | -1.69% | 1.2만 |
|---|
| 2025.12.12 | ₩29,136 | ₩29,363 | ₩28,429 | ₩28,705 | -1.48% | 3.9천 |
|---|
| 2025.12.11 | ₩29,192 | ₩30,083 | ₩29,192 | ₩29,971 | +2.67% | 1.3만 |
|---|
| 2025.12.10 | ₩29,923 | ₩30,309 | ₩29,749 | ₩29,787 | -0.45% | 1.7만 |
|---|
| 2025.12.09 | ₩28,896 | ₩28,909 | ₩28,843 | ₩28,876 | -0.07% | 1.6만 |
|---|
| 2025.12.08 | ₩30,576 | ₩30,896 | ₩30,576 | ₩30,816 | +0.78% | 8.3천 |
|---|
| 2025.12.05 | ₩30,963 | ₩30,963 | ₩30,757 | ₩30,823 | -0.45% | 2.9천 |
|---|
| 2025.12.04 | ₩31,429 | ₩31,869 | ₩31,272 | ₩31,624 | +0.62% | 8.4천 |
|---|
| 2025.12.03 | ₩30,403 | ₩31,159 | ₩30,176 | ₩31,159 | +2.49% | 6.8천 |
|---|
| 2025.12.02 | ₩30,443 | ₩30,603 | ₩30,083 | ₩30,383 | -0.20% | 1.4만 |
|---|
| 2025.12.01 | ₩30,775 | ₩30,775 | ₩30,001 | ₩30,029 | -2.42% | 4.4천 |
|---|
| 2025.11.28 | ₩31,763 | ₩32,084 | ₩31,763 | ₩31,797 | +0.11% | 2.6천 |
|---|
| 2025.11.26 | ₩33,356 | ₩33,356 | ₩32,602 | ₩32,602 | -2.26% | 2만 |
|---|
| 2025.11.25 | ₩32,683 | ₩33,042 | ₩32,643 | ₩33,042 | +1.10% | 1.6천 |
|---|