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 | ₩7,160 | ₩7,160 | ₩6,995 | ₩7,033 | -1.77% | 4.2만 |
| 2026.10.08 | ₩7,253 | ₩7,253 | ₩7,147 | ₩7,173 | -1.10% | 4.8만 |
| 2026.10.07 | ₩7,347 | ₩7,347 | ₩7,253 | ₩7,280 | -0.91% | 1.4만 |
| 2026.10.06 | ₩7,413 | ₩7,487 | ₩7,400 | ₩7,417 | +0.05% | 2.3만 |
| 2026.10.05 | ₩7,480 | ₩7,480 | ₩7,400 | ₩7,425 | -0.73% | 1.1만 |
| 2026.10.02 | ₩7,613 | ₩7,613 | ₩7,467 | ₩7,467 | -1.93% | 1.3만 |
| 2026.10.01 | ₩7,680 | ₩7,707 | ₩7,653 | ₩7,653 | -0.35% | 1.4만 |
| 2026.09.30 | ₩7,680 | ₩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 | ₩7,613 | ₩7,620 | -0.61% | 1.1만 |
|---|
| 2026.09.28 | ₩7,747 | ₩7,813 | ₩7,647 | ₩7,647 | -1.29% | 1.9만 |
|---|
| 2026.09.25 | ₩7,676 | ₩7,741 | ₩7,667 | ₩7,720 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,720 | ₩7,813 | ₩7,707 | ₩7,800 | +1.04% | 2.9만 |
|---|
| 2026.09.23 | ₩7,840 | ₩7,840 | ₩7,760 | ₩7,800 | -0.51% | 1.7만 |
|---|
| 2026.09.22 | ₩7,787 | ₩7,827 | ₩7,733 | ₩7,827 | +0.51% | 1.1만 |
|---|
| 2026.09.21 | ₩7,747 | ₩7,800 | ₩7,707 | ₩7,773 | +0.34% | 1.3만 |
|---|
| 2026.09.18 | ₩7,773 | ₩7,773 | ₩7,667 | ₩7,680 | -1.20% | 6.9천 |
|---|
| 2026.09.17 | ₩7,780 | ₩7,880 | ₩7,767 | ₩7,847 | +0.86% | 1.5만 |
|---|
| 2026.09.16 | ₩7,733 | ₩7,744 | ₩7,577 | ₩7,663 | -0.91% | 1.7만 |
|---|
| 2026.09.15 | ₩7,760 | ₩7,773 | ₩7,693 | ₩7,727 | -0.43% | 7.5천 |
|---|
| 2026.09.14 | ₩7,600 | ₩7,787 | ₩7,600 | ₩7,760 | +2.11% | 1.7만 |
|---|
| 2026.09.11 | ₩7,760 | ₩7,800 | ₩7,733 | ₩7,740 | -0.26% | 5.4천 |
|---|
| 2026.09.10 | ₩7,813 | ₩7,853 | ₩7,813 | ₩7,831 | +0.22% | 8.5천 |
|---|
| 2026.09.09 | ₩7,827 | ₩7,880 | ₩7,827 | ₩7,847 | +0.26% | 3.3천 |
|---|
| 2026.09.08 | ₩7,853 | ₩7,893 | ₩7,840 | ₩7,893 | +0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩7,701 | ₩7,800 | ₩7,701 | ₩7,775 | +0.95% | 1.5만 |
|---|
| 2026.09.03 | ₩7,867 | ₩7,880 | ₩7,813 | ₩7,860 | -0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩7,840 | ₩7,893 | ₩7,747 | ₩7,813 | -0.34% | 2만 |
|---|
| 2026.09.01 | ₩7,933 | ₩7,947 | ₩7,893 | ₩7,893 | -0.50% | 1.2만 |
|---|
| 2026.08.31 | ₩8,027 | ₩8,067 | ₩8,027 | ₩8,067 | +0.50% | 1.7만 |
|---|
| 2026.08.28 | ₩8,120 | ₩8,127 | ₩8,027 | ₩8,047 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩8,280 | ₩8,301 | ₩8,253 | ₩8,273 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩8,400 | ₩8,420 | ₩8,240 | ₩8,247 | -1.83% | 2.9만 |
|---|
| 2026.08.25 | ₩8,400 | ₩8,507 | ₩8,373 | ₩8,452 | +0.62% | 5.5천 |
|---|
| 2026.08.24 | ₩8,467 | ₩8,467 | ₩8,367 | ₩8,367 | -1.18% | 7천 |
|---|
| 2026.08.21 | ₩8,480 | ₩8,600 | ₩8,440 | ₩8,576 | +1.13% | 7.9천 |
|---|
| 2026.08.20 | ₩8,680 | ₩8,680 | ₩8,567 | ₩8,581 | -1.14% | 8.7천 |
|---|
| 2026.08.19 | ₩8,800 | ₩8,827 | ₩8,687 | ₩8,687 | -1.29% | 7.6천 |
|---|
| 2026.08.18 | ₩8,893 | ₩8,920 | ₩8,833 | ₩8,833 | -0.67% | 1.1만 |
|---|
| 2026.08.17 | ₩8,999 | ₩8,999 | ₩8,933 | ₩8,960 | -0.43% | 1.7만 |
|---|
| 2026.08.14 | ₩8,987 | ₩9,000 | ₩8,947 | ₩8,947 | -0.45% | 1.4만 |
|---|
| 2026.08.13 | ₩9,053 | ₩9,147 | ₩9,040 | ₩9,087 | +0.37% | 2.8만 |
|---|
| 2026.08.12 | ₩9,013 | ₩9,047 | ₩9,013 | ₩9,047 | +0.37% | 1.7만 |
|---|
| 2026.08.11 | ₩9,000 | ₩9,093 | ₩8,960 | ₩9,013 | +0.15% | 1만 |
|---|
| 2026.08.10 | ₩8,880 | ₩8,987 | ₩8,867 | ₩8,973 | +1.05% | 8.7천 |
|---|
| 2026.08.07 | ₩8,920 | ₩8,972 | ₩8,893 | ₩8,967 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩9,000 | ₩9,053 | ₩8,980 | ₩9,020 | +0.22% | 2.1만 |
|---|
| 2026.08.05 | ₩9,000 | ₩9,040 | ₩8,987 | ₩9,020 | +0.22% | 7.5천 |
|---|
| 2026.08.04 | ₩9,080 | ₩9,080 | ₩8,992 | ₩9,013 | -0.73% | 2만 |
|---|
| 2026.08.03 | ₩8,907 | ₩9,013 | ₩8,867 | ₩8,987 | +0.90% | 3.4만 |
|---|
| 2026.07.31 | ₩8,880 | ₩8,920 | ₩8,827 | ₩8,900 | +0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩8,827 | ₩9,000 | ₩8,800 | ₩8,980 | +1.74% | 2.4만 |
|---|
| 2026.07.29 | ₩9,053 | ₩9,053 | ₩8,811 | ₩8,827 | -2.50% | 1.3만 |
|---|
| 2026.07.28 | ₩9,013 | ₩9,052 | ₩8,867 | ₩9,007 | -0.07% | 1.3만 |
|---|
| 2026.07.27 | ₩9,067 | ₩9,153 | ₩9,067 | ₩9,153 | +0.96% | 1.4만 |
|---|
| 2026.07.24 | ₩9,067 | ₩9,067 | ₩8,980 | ₩9,020 | -0.51% | 5.6만 |
|---|
| 2026.07.23 | ₩9,147 | ₩9,320 | ₩9,147 | ₩9,220 | +0.80% | 4.5만 |
|---|
| 2026.07.22 | ₩9,173 | ₩9,240 | ₩9,160 | ₩9,220 | +0.51% | 2.9만 |
|---|
| 2026.07.21 | ₩9,067 | ₩9,160 | ₩9,067 | ₩9,153 | +0.96% | 1.5만 |
|---|
| 2026.07.20 | ₩9,080 | ₩9,080 | ₩9,000 | ₩9,013 | -0.73% | 3.8만 |
|---|
| 2026.07.17 | ₩9,040 | ₩9,047 | ₩8,987 | ₩9,047 | +0.07% | 5.4천 |
|---|
| 2026.07.16 | ₩9,347 | ₩9,400 | ₩9,227 | ₩9,253 | -1.00% | 2.6만 |
|---|
| 2026.07.15 | ₩9,653 | ₩9,653 | ₩9,395 | ₩9,427 | -2.35% | 1.4만 |
|---|
| 2026.07.14 | ₩9,546 | ₩9,560 | ₩9,427 | ₩9,546 | 0.00% | 2.8만 |
|---|
| 2026.07.13 | ₩9,600 | ₩9,600 | ₩9,453 | ₩9,507 | -0.97% | 9.2천 |
|---|
| 2026.07.10 | ₩9,720 | ₩9,786 | ₩9,560 | ₩9,646 | -0.75% | 3.5만 |
|---|
| 2026.07.09 | ₩9,960 | ₩10,026 | ₩9,920 | ₩9,949 | -0.11% | 9.9만 |
|---|
| 2026.07.08 | ₩9,921 | ₩9,986 | ₩9,920 | ₩9,980 | +0.59% | 1.5만 |
|---|
| 2026.07.07 | ₩10,106 | ₩10,106 | ₩9,920 | ₩9,946 | -1.58% | 9.7천 |
|---|
| 2026.07.06 | ₩9,933 | ₩10,233 | ₩9,933 | ₩10,146 | +2.15% | 1.2만 |
|---|
| 2026.07.02 | ₩10,186 | ₩10,346 | ₩10,000 | ₩10,113 | -0.72% | 2.2만 |
|---|
| 2026.07.01 | ₩10,520 | ₩10,640 | ₩10,413 | ₩10,413 | -1.01% | 3.2만 |
|---|
| 2026.06.30 | ₩10,480 | ₩10,586 | ₩10,460 | ₩10,586 | +1.02% | 5.2만 |
|---|
| 2026.06.29 | ₩10,333 | ₩10,500 | ₩10,333 | ₩10,500 | +1.61% | 1.1만 |
|---|
| 2026.06.26 | ₩10,373 | ₩10,400 | ₩10,293 | ₩10,366 | -0.06% | 2.1만 |
|---|
| 2026.06.25 | ₩10,826 | ₩10,826 | ₩10,593 | ₩10,593 | -2.16% | 5.4만 |
|---|
| 2026.06.24 | ₩10,973 | ₩10,973 | ₩10,686 | ₩10,702 | -2.47% | 1.7만 |
|---|
| 2026.06.23 | ₩10,960 | ₩11,080 | ₩10,960 | ₩11,013 | +0.49% | 2.5만 |
|---|
| 2026.06.22 | ₩10,826 | ₩11,066 | ₩10,826 | ₩10,986 | +1.48% | 7천 |
|---|
| 2026.06.18 | ₩10,786 | ₩10,973 | ₩10,613 | ₩10,973 | +1.73% | 1.4만 |
|---|
| 2026.06.17 | ₩11,053 | ₩11,066 | ₩10,973 | ₩10,973 | -0.72% | 1.6만 |
|---|
| 2026.06.16 | ₩11,106 | ₩11,106 | ₩10,960 | ₩10,960 | -1.32% | 5.7천 |
|---|
| 2026.06.15 | ₩11,120 | ₩11,132 | ₩11,038 | ₩11,093 | -0.24% | 9.7천 |
|---|
| 2026.06.12 | ₩10,866 | ₩10,986 | ₩10,853 | ₩10,960 | +0.86% | 1.1만 |
|---|
| 2026.06.11 | ₩10,933 | ₩11,106 | ₩10,933 | ₩11,030 | +0.89% | 9천 |
|---|
| 2026.06.10 | ₩10,960 | ₩10,986 | ₩10,905 | ₩10,905 | -0.50% | 8.9천 |
|---|
| 2026.06.09 | ₩11,026 | ₩11,146 | ₩10,880 | ₩10,906 | -1.09% | 5.2천 |
|---|
| 2026.06.08 | ₩11,001 | ₩11,173 | ₩11,001 | ₩11,080 | +0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩11,120 | ₩11,160 | ₩11,000 | ₩11,013 | -0.96% | 4만 |
|---|
| 2026.06.04 | ₩11,413 | ₩11,546 | ₩11,373 | ₩11,472 | +0.51% | 1.8만 |
|---|
| 2026.06.03 | ₩11,760 | ₩11,760 | ₩11,426 | ₩11,504 | -2.18% | 1.6만 |
|---|
| 2026.06.02 | ₩11,626 | ₩11,741 | ₩11,580 | ₩11,741 | +0.99% | 8.8천 |
|---|
| 2026.06.01 | ₩11,613 | ₩11,666 | ₩11,506 | ₩11,606 | -0.06% | 1.4만 |
|---|
| 2026.05.29 | ₩11,560 | ₩11,666 | ₩11,500 | ₩11,666 | +0.92% | 1.7만 |
|---|
| 2026.05.28 | ₩11,785 | ₩12,013 | ₩11,785 | ₩11,970 | +1.57% | 1.4만 |
|---|
| 2026.05.27 | ₩11,800 | ₩11,826 | ₩11,753 | ₩11,773 | -0.23% | 6.4천 |
|---|
| 2026.05.26 | ₩11,840 | ₩11,840 | ₩11,706 | ₩11,780 | -0.51% | 3.8만 |
|---|
| 2026.05.22 | ₩11,866 | ₩11,906 | ₩11,773 | ₩11,826 | -0.34% | 1.9만 |
|---|
| 2026.05.21 | ₩12,013 | ₩12,080 | ₩11,933 | ₩12,006 | -0.06% | 5.8만 |
|---|
| 2026.05.20 | ₩11,693 | ₩11,745 | ₩11,666 | ₩11,700 | +0.06% | 4.5천 |
|---|
| 2026.05.19 | ₩11,733 | ₩11,733 | ₩11,573 | ₩11,673 | -0.51% | 1.4만 |
|---|
| 2026.05.18 | ₩11,960 | ₩11,960 | ₩11,693 | ₩11,733 | -1.90% | 1만 |
|---|
| 2026.05.15 | ₩12,106 | ₩12,106 | ₩11,906 | ₩11,940 | -1.38% | 1.5만 |
|---|
| 2026.05.14 | ₩12,346 | ₩12,640 | ₩12,293 | ₩12,568 | +1.79% | 1.5만 |
|---|
| 2026.05.13 | ₩12,560 | ₩12,560 | ₩12,350 | ₩12,377 | -1.45% | 3.4천 |
|---|
| 2026.05.12 | ₩12,826 | ₩12,893 | ₩12,426 | ₩12,522 | -2.37% | 6천 |
|---|
| 2026.05.11 | ₩12,533 | ₩12,813 | ₩12,533 | ₩12,773 | +1.91% | 4.5천 |
|---|
| 2026.05.08 | ₩12,480 | ₩12,573 | ₩12,320 | ₩12,560 | +0.64% | 8천 |
|---|
| 2026.05.07 | ₩12,849 | ₩12,853 | ₩12,626 | ₩12,673 | -1.37% | 4.7천 |
|---|
| 2026.05.06 | ₩12,840 | ₩12,880 | ₩12,786 | ₩12,873 | +0.26% | 8.5천 |
|---|
| 2026.05.05 | ₩12,666 | ₩12,786 | ₩12,580 | ₩12,753 | +0.68% | 5.2천 |
|---|
| 2026.05.04 | ₩12,626 | ₩12,713 | ₩12,533 | ₩12,653 | +0.21% | 4.3천 |
|---|
| 2026.05.01 | ₩12,413 | ₩12,578 | ₩12,400 | ₩12,578 | +1.33% | 2.5천 |
|---|
| 2026.04.30 | ₩12,506 | ₩12,800 | ₩12,493 | ₩12,800 | +2.35% | 5.3천 |
|---|
| 2026.04.29 | ₩12,453 | ₩12,480 | ₩12,266 | ₩12,420 | -0.27% | 4.7천 |
|---|
| 2026.04.28 | ₩12,493 | ₩12,506 | ₩12,466 | ₩12,473 | -0.16% | 2.1천 |
|---|
| 2026.04.27 | ₩12,546 | ₩12,600 | ₩12,466 | ₩12,600 | +0.43% | 3.8천 |
|---|
| 2026.04.24 | ₩12,613 | ₩12,626 | ₩12,546 | ₩12,586 | -0.21% | 4.2천 |
|---|
| 2026.04.23 | ₩13,093 | ₩13,146 | ₩12,866 | ₩12,882 | -1.61% | 5.1천 |
|---|
| 2026.04.22 | ₩13,373 | ₩13,613 | ₩13,206 | ₩13,236 | -1.03% | 7천 |
|---|
| 2026.04.21 | ₩13,566 | ₩13,586 | ₩13,300 | ₩13,300 | -1.97% | 5.5천 |
|---|
| 2026.04.20 | ₩13,548 | ₩13,680 | ₩13,500 | ₩13,617 | +0.51% | 5.7천 |
|---|
| 2026.04.17 | ₩13,666 | ₩13,673 | ₩13,573 | ₩13,646 | -0.15% | 6.1천 |
|---|
| 2026.04.16 | ₩13,813 | ₩13,946 | ₩13,733 | ₩13,900 | +0.63% | 6.5천 |
|---|
| 2026.04.15 | ₩13,793 | ₩13,893 | ₩13,786 | ₩13,833 | +0.29% | 7.9천 |
|---|
| 2026.04.14 | ₩13,706 | ₩13,800 | ₩13,706 | ₩13,780 | +0.54% | 2천 |
|---|
| 2026.04.13 | ₩13,306 | ₩13,600 | ₩13,200 | ₩13,541 | +1.76% | 1.7천 |
|---|
| 2026.04.10 | ₩13,320 | ₩13,406 | ₩13,226 | ₩13,406 | +0.65% | 4.1천 |
|---|
| 2026.04.09 | ₩13,360 | ₩13,573 | ₩13,360 | ₩13,446 | +0.65% | 1.7만 |
|---|
| 2026.04.08 | ₩13,480 | ₩13,486 | ₩13,378 | ₩13,486 | +0.05% | 2.6천 |
|---|
| 2026.04.07 | ₩13,253 | ₩13,253 | ₩13,040 | ₩13,217 | -0.27% | 1.3천 |
|---|
| 2026.04.06 | ₩13,273 | ₩13,317 | ₩13,253 | ₩13,317 | +0.33% | 1.8천 |
|---|
| 2026.04.02 | ₩12,577 | ₩13,300 | ₩12,577 | ₩13,300 | +5.75% | 2.4천 |
|---|
| 2026.04.01 | ₩13,453 | ₩13,453 | ₩13,333 | ₩13,333 | -0.89% | 2.2천 |
|---|
| 2026.03.31 | ₩13,253 | ₩13,480 | ₩13,213 | ₩13,480 | +1.71% | 6.7천 |
|---|
| 2026.03.30 | ₩13,320 | ₩13,346 | ₩13,153 | ₩13,173 | -1.10% | 2.3천 |
|---|
| 2026.03.27 | ₩13,573 | ₩13,586 | ₩13,320 | ₩13,340 | -1.72% | 5.8천 |
|---|
| 2026.03.26 | ₩14,000 | ₩14,000 | ₩13,854 | ₩13,901 | -0.70% | 1.2만 |
|---|
| 2026.03.25 | ₩14,666 | ₩14,693 | ₩14,026 | ₩14,120 | -3.73% | 6.8천 |
|---|
| 2026.03.24 | ₩14,460 | ₩14,633 | ₩14,360 | ₩14,480 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩14,066 | ₩14,454 | ₩14,066 | ₩14,454 | +2.76% | 1.4만 |
|---|
| 2026.03.20 | ₩14,213 | ₩14,213 | ₩14,040 | ₩14,160 | -0.38% | 6.5천 |
|---|
| 2026.03.19 | ₩15,146 | ₩15,146 | ₩14,506 | ₩14,705 | -2.91% | 4.9천 |
|---|
| 2026.03.18 | ₩15,093 | ₩15,146 | ₩14,826 | ₩14,884 | -1.39% | 3.6만 |
|---|
| 2026.03.17 | ₩15,133 | ₩15,193 | ₩15,040 | ₩15,193 | +0.40% | 2.5천 |
|---|
| 2026.03.16 | ₩15,346 | ₩15,380 | ₩15,106 | ₩15,212 | -0.88% | 5.7천 |
|---|
| 2026.03.13 | ₩15,466 | ₩15,726 | ₩15,300 | ₩15,300 | -1.08% | 3천 |
|---|
| 2026.03.12 | ₩15,906 | ₩15,906 | ₩15,600 | ₩15,673 | -1.47% | 1.3만 |
|---|
| 2026.03.11 | ₩16,346 | ₩16,380 | ₩16,100 | ₩16,100 | -1.51% | 2.5천 |
|---|
| 2026.03.10 | ₩16,346 | ₩16,566 | ₩16,280 | ₩16,280 | -0.41% | 2.3천 |
|---|
| 2026.03.09 | ₩16,093 | ₩16,520 | ₩16,029 | ₩16,520 | +2.65% | 3.4천 |
|---|
| 2026.03.06 | ₩16,320 | ₩16,493 | ₩16,193 | ₩16,293 | -0.16% | 5.2천 |
|---|
| 2026.03.05 | ₩16,840 | ₩16,840 | ₩16,493 | ₩16,676 | -0.97% | 7.5천 |
|---|
| 2026.03.04 | ₩16,453 | ₩17,000 | ₩16,333 | ₩16,954 | +3.05% | 4.1천 |
|---|
| 2026.03.03 | ₩16,400 | ₩16,680 | ₩16,280 | ₩16,400 | 0.00% | 5.1천 |
|---|
| 2026.03.02 | ₩16,400 | ₩16,665 | ₩16,400 | ₩16,665 | +1.62% | 5.5천 |
|---|
| 2026.02.27 | ₩16,508 | ₩16,680 | ₩16,366 | ₩16,653 | +0.88% | 9.6천 |
|---|
| 2026.02.26 | ₩17,226 | ₩17,320 | ₩16,746 | ₩17,213 | -0.08% | 1.7만 |
|---|
| 2026.02.25 | ₩16,866 | ₩17,106 | ₩16,853 | ₩17,080 | +1.26% | 4.7천 |
|---|
| 2026.02.24 | ₩16,426 | ₩16,653 | ₩16,400 | ₩16,632 | +1.25% | 2.8천 |
|---|
| 2026.02.23 | ₩16,133 | ₩16,398 | ₩16,066 | ₩16,353 | +1.36% | 3천 |
|---|
| 2026.02.20 | ₩16,373 | ₩16,373 | ₩16,060 | ₩16,253 | -0.73% | 8천 |
|---|
| 2026.02.19 | ₩16,586 | ₩17,106 | ₩16,586 | ₩17,000 | +2.49% | 1.6만 |
|---|
| 2026.02.18 | ₩16,680 | ₩17,093 | ₩16,306 | ₩16,941 | +1.57% | 1.4만 |
|---|
| 2026.02.17 | ₩16,800 | ₩16,826 | ₩16,553 | ₩16,693 | -0.63% | 2.2만 |
|---|
| 2026.02.13 | ₩16,800 | ₩17,046 | ₩16,620 | ₩17,021 | +1.32% | 1.1만 |
|---|
| 2026.02.12 | ₩17,626 | ₩17,832 | ₩17,120 | ₩17,236 | -2.22% | 2만 |
|---|
| 2026.02.11 | ₩18,720 | ₩18,720 | ₩17,893 | ₩17,984 | -3.93% | 6.6천 |
|---|
| 2026.02.10 | ₩18,933 | ₩19,173 | ₩18,600 | ₩18,638 | -1.56% | 1.1만 |
|---|
| 2026.02.09 | ₩18,800 | ₩19,400 | ₩18,800 | ₩19,101 | +1.60% | 8.4천 |
|---|
| 2026.02.06 | ₩18,240 | ₩19,173 | ₩18,240 | ₩19,093 | +4.68% | 5.5천 |
|---|
| 2026.02.05 | ₩19,080 | ₩19,080 | ₩18,693 | ₩18,737 | -1.80% | 1만 |
|---|
| 2026.02.04 | ₩20,226 | ₩20,226 | ₩19,614 | ₩19,856 | -1.83% | 7천 |
|---|
| 2026.02.03 | ₩20,240 | ₩20,240 | ₩19,920 | ₩20,146 | -0.46% | 7.7천 |
|---|
| 2026.02.02 | ₩20,173 | ₩20,200 | ₩20,026 | ₩20,106 | -0.33% | 3.8천 |
|---|
| 2026.01.30 | ₩20,666 | ₩20,666 | ₩20,186 | ₩20,253 | -2.00% | 1만 |
|---|
| 2026.01.29 | ₩22,173 | ₩22,453 | ₩21,226 | ₩21,269 | -4.08% | 2.4만 |
|---|
| 2026.01.28 | ₩22,946 | ₩22,946 | ₩22,440 | ₩22,488 | -2.00% | 1.6만 |
|---|
| 2026.01.27 | ₩22,946 | ₩23,106 | ₩22,613 | ₩22,960 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩23,973 | ₩23,973 | ₩22,693 | ₩22,780 | -4.98% | 2.6만 |
|---|
| 2026.01.23 | ₩24,466 | ₩24,586 | ₩23,666 | ₩23,733 | -3.00% | 1.6만 |
|---|
| 2026.01.22 | ₩24,826 | ₩25,266 | ₩24,826 | ₩25,146 | +1.29% | 1.5만 |
|---|
| 2026.01.21 | ₩26,520 | ₩26,520 | ₩24,333 | ₩24,589 | -7.28% | 1.6만 |
|---|
| 2026.01.20 | ₩25,360 | ₩26,706 | ₩24,986 | ₩25,808 | +1.77% | 9.1천 |
|---|
| 2026.01.16 | ₩25,773 | ₩26,120 | ₩25,120 | ₩25,989 | +0.84% | 1.1만 |
|---|
| 2026.01.15 | ₩27,150 | ₩27,150 | ₩26,190 | ₩26,190 | -3.54% | 3.6만 |
|---|
| 2026.01.14 | ₩25,693 | ₩26,722 | ₩24,866 | ₩26,722 | +4.01% | 2.3만 |
|---|
| 2026.01.13 | ₩26,226 | ₩26,226 | ₩25,486 | ₩25,486 | -2.82% | 7.6천 |
|---|
| 2026.01.12 | ₩24,920 | ₩26,146 | ₩24,920 | ₩26,045 | +4.52% | 5.8천 |
|---|
| 2026.01.09 | ₩25,786 | ₩26,078 | ₩25,476 | ₩25,476 | -1.20% | 1.1만 |
|---|
| 2026.01.08 | ₩25,960 | ₩26,648 | ₩25,960 | ₩26,240 | +1.08% | 2.2만 |
|---|
| 2026.01.07 | ₩26,186 | ₩26,386 | ₩26,133 | ₩26,153 | -0.13% | 1.4만 |
|---|
| 2026.01.06 | ₩26,120 | ₩26,153 | ₩26,120 | ₩26,153 | +0.13% | 900 |
|---|
| 2026.01.05 | ₩25,973 | ₩26,133 | ₩25,853 | ₩26,033 | +0.23% | 7.3천 |
|---|
| 2026.01.02 | ₩24,813 | ₩25,497 | ₩24,626 | ₩25,497 | +2.76% | 2.5천 |
|---|
| 2025.12.31 | ₩25,540 | ₩25,600 | ₩25,413 | ₩25,413 | -0.50% | 6.5천 |
|---|
| 2025.12.30 | ₩25,713 | ₩25,806 | ₩25,373 | ₩25,558 | -0.60% | 3.3천 |
|---|
| 2025.12.29 | ₩25,693 | ₩25,873 | ₩25,693 | ₩25,873 | +0.70% | 2.6천 |
|---|
| 2025.12.26 | ₩27,040 | ₩27,040 | ₩25,980 | ₩25,980 | -3.92% | 4.1천 |
|---|
| 2025.12.24 | ₩27,906 | ₩27,906 | ₩27,593 | ₩27,676 | -0.83% | 1.4만 |
|---|
| 2025.12.23 | ₩28,160 | ₩28,400 | ₩27,878 | ₩28,006 | -0.54% | 7.5천 |
|---|
| 2025.12.22 | ₩28,426 | ₩28,560 | ₩28,426 | ₩28,533 | +0.38% | 1천 |
|---|
| 2025.12.19 | ₩27,066 | ₩27,854 | ₩27,066 | ₩27,854 | +2.91% | 7천 |
|---|
| 2025.12.18 | ₩28,096 | ₩28,096 | ₩27,533 | ₩27,745 | -1.25% | 1.4만 |
|---|
| 2025.12.17 | ₩28,261 | ₩28,413 | ₩27,613 | ₩27,613 | -2.29% | 2.5천 |
|---|
| 2025.12.16 | ₩27,946 | ₩28,046 | ₩27,733 | ₩28,046 | +0.36% | 6.7천 |
|---|
| 2025.12.15 | ₩28,426 | ₩28,506 | ₩27,945 | ₩27,945 | -1.69% | 1.2만 |
|---|
| 2025.12.12 | ₩29,133 | ₩29,359 | ₩28,426 | ₩28,702 | -1.48% | 3.9천 |
|---|
| 2025.12.11 | ₩29,189 | ₩30,079 | ₩29,189 | ₩29,967 | +2.67% | 1.3만 |
|---|
| 2025.12.10 | ₩29,919 | ₩30,306 | ₩29,746 | ₩29,783 | -0.45% | 1.7만 |
|---|
| 2025.12.09 | ₩28,893 | ₩28,906 | ₩28,839 | ₩28,873 | -0.07% | 1.6만 |
|---|
| 2025.12.08 | ₩30,573 | ₩30,893 | ₩30,573 | ₩30,813 | +0.78% | 8.3천 |
|---|
| 2025.12.05 | ₩30,959 | ₩30,959 | ₩30,754 | ₩30,819 | -0.45% | 2.9천 |
|---|
| 2025.12.04 | ₩31,426 | ₩31,866 | ₩31,269 | ₩31,621 | +0.62% | 8.4천 |
|---|
| 2025.12.03 | ₩30,399 | ₩31,155 | ₩30,173 | ₩31,155 | +2.49% | 6.8천 |
|---|
| 2025.12.02 | ₩30,439 | ₩30,599 | ₩30,079 | ₩30,379 | -0.20% | 1.4만 |
|---|
| 2025.12.01 | ₩30,771 | ₩30,771 | ₩29,998 | ₩30,026 | -2.42% | 4.4천 |
|---|
| 2025.11.28 | ₩31,759 | ₩32,081 | ₩31,759 | ₩31,794 | +0.11% | 2.6천 |
|---|
| 2025.11.26 | ₩33,353 | ₩33,353 | ₩32,598 | ₩32,598 | -2.26% | 2만 |
|---|
| 2025.11.25 | ₩32,679 | ₩33,038 | ₩32,639 | ₩33,038 | +1.10% | 1.6천 |
|---|