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 | ₩7,158 | ₩7,158 | ₩6,993 | ₩7,031 | -1.77% | 4.2만 |
| 2026.10.08 | ₩7,251 | ₩7,251 | ₩7,145 | ₩7,171 | -1.10% | 4.8만 |
| 2026.10.07 | ₩7,344 | ₩7,344 | ₩7,251 | ₩7,278 | -0.91% | 1.4만 |
| 2026.10.06 | ₩7,411 | ₩7,484 | ₩7,398 | ₩7,415 | +0.05% | 2.3만 |
| 2026.10.05 | ₩7,478 | ₩7,478 | ₩7,398 | ₩7,423 | -0.73% | 1.1만 |
| 2026.10.02 | ₩7,611 | ₩7,611 | ₩7,464 | ₩7,464 | -1.93% | 1.3만 |
| 2026.10.01 | ₩7,678 | ₩7,704 | ₩7,651 | ₩7,651 | -0.35% | 1.4만 |
| 2026.09.30 | ₩7,678 | ₩7,704 | ₩7,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,652 |
| -0.33% |
| 8.6천 |
| 2026.09.29 | ₩7,664 | ₩7,664 | ₩7,611 | ₩7,618 | -0.61% | 1.1만 |
|---|
| 2026.09.28 | ₩7,744 | ₩7,811 | ₩7,644 | ₩7,644 | -1.29% | 1.9만 |
|---|
| 2026.09.25 | ₩7,674 | ₩7,739 | ₩7,664 | ₩7,718 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,718 | ₩7,811 | ₩7,704 | ₩7,798 | +1.04% | 2.9만 |
|---|
| 2026.09.23 | ₩7,838 | ₩7,838 | ₩7,758 | ₩7,798 | -0.51% | 1.7만 |
|---|
| 2026.09.22 | ₩7,784 | ₩7,824 | ₩7,731 | ₩7,824 | +0.51% | 1.1만 |
|---|
| 2026.09.21 | ₩7,744 | ₩7,798 | ₩7,704 | ₩7,771 | +0.34% | 1.3만 |
|---|
| 2026.09.18 | ₩7,771 | ₩7,771 | ₩7,664 | ₩7,678 | -1.20% | 6.9천 |
|---|
| 2026.09.17 | ₩7,778 | ₩7,878 | ₩7,764 | ₩7,844 | +0.86% | 1.5만 |
|---|
| 2026.09.16 | ₩7,731 | ₩7,742 | ₩7,575 | ₩7,660 | -0.91% | 1.7만 |
|---|
| 2026.09.15 | ₩7,758 | ₩7,771 | ₩7,691 | ₩7,724 | -0.43% | 7.5천 |
|---|
| 2026.09.14 | ₩7,598 | ₩7,784 | ₩7,598 | ₩7,758 | +2.11% | 1.7만 |
|---|
| 2026.09.11 | ₩7,758 | ₩7,798 | ₩7,731 | ₩7,738 | -0.26% | 5.4천 |
|---|
| 2026.09.10 | ₩7,811 | ₩7,851 | ₩7,811 | ₩7,828 | +0.22% | 8.5천 |
|---|
| 2026.09.09 | ₩7,824 | ₩7,878 | ₩7,824 | ₩7,844 | +0.26% | 3.3천 |
|---|
| 2026.09.08 | ₩7,851 | ₩7,891 | ₩7,838 | ₩7,891 | +0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩7,699 | ₩7,798 | ₩7,699 | ₩7,772 | +0.95% | 1.5만 |
|---|
| 2026.09.03 | ₩7,864 | ₩7,878 | ₩7,811 | ₩7,858 | -0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩7,838 | ₩7,891 | ₩7,744 | ₩7,811 | -0.34% | 2만 |
|---|
| 2026.09.01 | ₩7,931 | ₩7,944 | ₩7,891 | ₩7,891 | -0.50% | 1.2만 |
|---|
| 2026.08.31 | ₩8,024 | ₩8,064 | ₩8,024 | ₩8,064 | +0.50% | 1.7만 |
|---|
| 2026.08.28 | ₩8,118 | ₩8,124 | ₩8,024 | ₩8,044 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩8,278 | ₩8,299 | ₩8,251 | ₩8,271 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩8,398 | ₩8,418 | ₩8,238 | ₩8,244 | -1.83% | 2.9만 |
|---|
| 2026.08.25 | ₩8,398 | ₩8,504 | ₩8,371 | ₩8,450 | +0.62% | 5.5천 |
|---|
| 2026.08.24 | ₩8,464 | ₩8,464 | ₩8,364 | ₩8,364 | -1.18% | 7천 |
|---|
| 2026.08.21 | ₩8,477 | ₩8,597 | ₩8,438 | ₩8,573 | +1.13% | 7.9천 |
|---|
| 2026.08.20 | ₩8,677 | ₩8,677 | ₩8,564 | ₩8,579 | -1.14% | 8.7천 |
|---|
| 2026.08.19 | ₩8,797 | ₩8,824 | ₩8,684 | ₩8,684 | -1.29% | 7.6천 |
|---|
| 2026.08.18 | ₩8,891 | ₩8,917 | ₩8,831 | ₩8,831 | -0.67% | 1.1만 |
|---|
| 2026.08.17 | ₩8,996 | ₩8,996 | ₩8,931 | ₩8,957 | -0.43% | 1.7만 |
|---|
| 2026.08.14 | ₩8,984 | ₩8,997 | ₩8,944 | ₩8,944 | -0.45% | 1.4만 |
|---|
| 2026.08.13 | ₩9,051 | ₩9,144 | ₩9,037 | ₩9,084 | +0.37% | 2.8만 |
|---|
| 2026.08.12 | ₩9,011 | ₩9,044 | ₩9,011 | ₩9,044 | +0.37% | 1.7만 |
|---|
| 2026.08.11 | ₩8,997 | ₩9,091 | ₩8,957 | ₩9,011 | +0.15% | 1만 |
|---|
| 2026.08.10 | ₩8,877 | ₩8,984 | ₩8,864 | ₩8,971 | +1.05% | 8.7천 |
|---|
| 2026.08.07 | ₩8,917 | ₩8,969 | ₩8,891 | ₩8,964 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩8,997 | ₩9,051 | ₩8,977 | ₩9,017 | +0.22% | 2.1만 |
|---|
| 2026.08.05 | ₩8,997 | ₩9,037 | ₩8,984 | ₩9,017 | +0.22% | 7.5천 |
|---|
| 2026.08.04 | ₩9,077 | ₩9,077 | ₩8,989 | ₩9,011 | -0.73% | 2만 |
|---|
| 2026.08.03 | ₩8,904 | ₩9,011 | ₩8,864 | ₩8,984 | +0.90% | 3.4만 |
|---|
| 2026.07.31 | ₩8,877 | ₩8,917 | ₩8,824 | ₩8,897 | +0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩8,824 | ₩8,997 | ₩8,797 | ₩8,977 | +1.74% | 2.4만 |
|---|
| 2026.07.29 | ₩9,051 | ₩9,051 | ₩8,808 | ₩8,824 | -2.50% | 1.3만 |
|---|
| 2026.07.28 | ₩9,011 | ₩9,049 | ₩8,864 | ₩9,004 | -0.07% | 1.3만 |
|---|
| 2026.07.27 | ₩9,064 | ₩9,151 | ₩9,064 | ₩9,151 | +0.96% | 1.4만 |
|---|
| 2026.07.24 | ₩9,064 | ₩9,064 | ₩8,977 | ₩9,017 | -0.51% | 5.6만 |
|---|
| 2026.07.23 | ₩9,144 | ₩9,317 | ₩9,144 | ₩9,217 | +0.80% | 4.5만 |
|---|
| 2026.07.22 | ₩9,171 | ₩9,237 | ₩9,157 | ₩9,217 | +0.51% | 2.9만 |
|---|
| 2026.07.21 | ₩9,064 | ₩9,157 | ₩9,064 | ₩9,151 | +0.96% | 1.5만 |
|---|
| 2026.07.20 | ₩9,077 | ₩9,077 | ₩8,997 | ₩9,011 | -0.73% | 3.8만 |
|---|
| 2026.07.17 | ₩9,037 | ₩9,044 | ₩8,984 | ₩9,044 | +0.07% | 5.4천 |
|---|
| 2026.07.16 | ₩9,344 | ₩9,397 | ₩9,224 | ₩9,251 | -1.00% | 2.6만 |
|---|
| 2026.07.15 | ₩9,650 | ₩9,650 | ₩9,392 | ₩9,424 | -2.35% | 1.4만 |
|---|
| 2026.07.14 | ₩9,544 | ₩9,557 | ₩9,424 | ₩9,544 | 0.00% | 2.8만 |
|---|
| 2026.07.13 | ₩9,597 | ₩9,597 | ₩9,451 | ₩9,504 | -0.97% | 9.2천 |
|---|
| 2026.07.10 | ₩9,717 | ₩9,784 | ₩9,557 | ₩9,644 | -0.75% | 3.5만 |
|---|
| 2026.07.09 | ₩9,957 | ₩10,024 | ₩9,917 | ₩9,946 | -0.11% | 9.9만 |
|---|
| 2026.07.08 | ₩9,918 | ₩9,984 | ₩9,917 | ₩9,977 | +0.59% | 1.5만 |
|---|
| 2026.07.07 | ₩10,104 | ₩10,104 | ₩9,917 | ₩9,944 | -1.58% | 9.7천 |
|---|
| 2026.07.06 | ₩9,930 | ₩10,230 | ₩9,930 | ₩10,144 | +2.15% | 1.2만 |
|---|
| 2026.07.02 | ₩10,184 | ₩10,344 | ₩9,997 | ₩10,110 | -0.72% | 2.2만 |
|---|
| 2026.07.01 | ₩10,517 | ₩10,637 | ₩10,410 | ₩10,410 | -1.01% | 3.2만 |
|---|
| 2026.06.30 | ₩10,477 | ₩10,584 | ₩10,457 | ₩10,584 | +1.02% | 5.2만 |
|---|
| 2026.06.29 | ₩10,330 | ₩10,497 | ₩10,330 | ₩10,497 | +1.61% | 1.1만 |
|---|
| 2026.06.26 | ₩10,370 | ₩10,397 | ₩10,290 | ₩10,364 | -0.06% | 2.1만 |
|---|
| 2026.06.25 | ₩10,823 | ₩10,823 | ₩10,590 | ₩10,590 | -2.16% | 5.4만 |
|---|
| 2026.06.24 | ₩10,970 | ₩10,970 | ₩10,684 | ₩10,700 | -2.47% | 1.7만 |
|---|
| 2026.06.23 | ₩10,957 | ₩11,077 | ₩10,957 | ₩11,010 | +0.49% | 2.5만 |
|---|
| 2026.06.22 | ₩10,823 | ₩11,063 | ₩10,823 | ₩10,983 | +1.48% | 7천 |
|---|
| 2026.06.18 | ₩10,783 | ₩10,970 | ₩10,610 | ₩10,970 | +1.73% | 1.4만 |
|---|
| 2026.06.17 | ₩11,050 | ₩11,063 | ₩10,970 | ₩10,970 | -0.72% | 1.6만 |
|---|
| 2026.06.16 | ₩11,103 | ₩11,103 | ₩10,957 | ₩10,957 | -1.32% | 5.7천 |
|---|
| 2026.06.15 | ₩11,117 | ₩11,129 | ₩11,035 | ₩11,090 | -0.24% | 9.7천 |
|---|
| 2026.06.12 | ₩10,863 | ₩10,983 | ₩10,850 | ₩10,957 | +0.86% | 1.1만 |
|---|
| 2026.06.11 | ₩10,930 | ₩11,103 | ₩10,930 | ₩11,027 | +0.89% | 9천 |
|---|
| 2026.06.10 | ₩10,957 | ₩10,983 | ₩10,902 | ₩10,902 | -0.50% | 8.9천 |
|---|
| 2026.06.09 | ₩11,023 | ₩11,143 | ₩10,877 | ₩10,903 | -1.09% | 5.2천 |
|---|
| 2026.06.08 | ₩10,998 | ₩11,170 | ₩10,998 | ₩11,077 | +0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩11,117 | ₩11,157 | ₩10,997 | ₩11,010 | -0.96% | 4만 |
|---|
| 2026.06.04 | ₩11,410 | ₩11,543 | ₩11,370 | ₩11,469 | +0.51% | 1.8만 |
|---|
| 2026.06.03 | ₩11,757 | ₩11,757 | ₩11,423 | ₩11,501 | -2.18% | 1.6만 |
|---|
| 2026.06.02 | ₩11,623 | ₩11,738 | ₩11,577 | ₩11,738 | +0.99% | 8.8천 |
|---|
| 2026.06.01 | ₩11,610 | ₩11,663 | ₩11,503 | ₩11,603 | -0.06% | 1.4만 |
|---|
| 2026.05.29 | ₩11,557 | ₩11,663 | ₩11,497 | ₩11,663 | +0.92% | 1.7만 |
|---|
| 2026.05.28 | ₩11,782 | ₩12,010 | ₩11,782 | ₩11,967 | +1.57% | 1.4만 |
|---|
| 2026.05.27 | ₩11,797 | ₩11,823 | ₩11,750 | ₩11,770 | -0.23% | 6.4천 |
|---|
| 2026.05.26 | ₩11,837 | ₩11,837 | ₩11,703 | ₩11,777 | -0.51% | 3.8만 |
|---|
| 2026.05.22 | ₩11,863 | ₩11,903 | ₩11,770 | ₩11,823 | -0.34% | 1.9만 |
|---|
| 2026.05.21 | ₩12,010 | ₩12,076 | ₩11,930 | ₩12,003 | -0.06% | 5.8만 |
|---|
| 2026.05.20 | ₩11,690 | ₩11,742 | ₩11,663 | ₩11,697 | +0.06% | 4.5천 |
|---|
| 2026.05.19 | ₩11,730 | ₩11,730 | ₩11,570 | ₩11,670 | -0.51% | 1.4만 |
|---|
| 2026.05.18 | ₩11,956 | ₩11,956 | ₩11,690 | ₩11,730 | -1.90% | 1만 |
|---|
| 2026.05.15 | ₩12,103 | ₩12,103 | ₩11,903 | ₩11,936 | -1.38% | 1.5만 |
|---|
| 2026.05.14 | ₩12,343 | ₩12,636 | ₩12,290 | ₩12,564 | +1.79% | 1.5만 |
|---|
| 2026.05.13 | ₩12,556 | ₩12,556 | ₩12,347 | ₩12,374 | -1.45% | 3.4천 |
|---|
| 2026.05.12 | ₩12,823 | ₩12,890 | ₩12,423 | ₩12,519 | -2.37% | 6천 |
|---|
| 2026.05.11 | ₩12,530 | ₩12,810 | ₩12,530 | ₩12,770 | +1.91% | 4.5천 |
|---|
| 2026.05.08 | ₩12,476 | ₩12,570 | ₩12,316 | ₩12,556 | +0.64% | 8천 |
|---|
| 2026.05.07 | ₩12,846 | ₩12,850 | ₩12,623 | ₩12,670 | -1.37% | 4.7천 |
|---|
| 2026.05.06 | ₩12,836 | ₩12,876 | ₩12,783 | ₩12,870 | +0.26% | 8.5천 |
|---|
| 2026.05.05 | ₩12,663 | ₩12,783 | ₩12,576 | ₩12,750 | +0.68% | 5.2천 |
|---|
| 2026.05.04 | ₩12,623 | ₩12,710 | ₩12,530 | ₩12,650 | +0.21% | 4.3천 |
|---|
| 2026.05.01 | ₩12,410 | ₩12,575 | ₩12,396 | ₩12,575 | +1.33% | 2.5천 |
|---|
| 2026.04.30 | ₩12,503 | ₩12,796 | ₩12,490 | ₩12,796 | +2.35% | 5.3천 |
|---|
| 2026.04.29 | ₩12,450 | ₩12,476 | ₩12,263 | ₩12,416 | -0.27% | 4.7천 |
|---|
| 2026.04.28 | ₩12,490 | ₩12,503 | ₩12,463 | ₩12,470 | -0.16% | 2.1천 |
|---|
| 2026.04.27 | ₩12,543 | ₩12,596 | ₩12,463 | ₩12,596 | +0.43% | 3.8천 |
|---|
| 2026.04.24 | ₩12,610 | ₩12,623 | ₩12,543 | ₩12,583 | -0.21% | 4.2천 |
|---|
| 2026.04.23 | ₩13,089 | ₩13,143 | ₩12,863 | ₩12,879 | -1.61% | 5.1천 |
|---|
| 2026.04.22 | ₩13,369 | ₩13,609 | ₩13,203 | ₩13,232 | -1.03% | 7천 |
|---|
| 2026.04.21 | ₩13,563 | ₩13,583 | ₩13,296 | ₩13,296 | -1.97% | 5.5천 |
|---|
| 2026.04.20 | ₩13,544 | ₩13,676 | ₩13,496 | ₩13,613 | +0.51% | 5.7천 |
|---|
| 2026.04.17 | ₩13,663 | ₩13,669 | ₩13,569 | ₩13,643 | -0.15% | 6.1천 |
|---|
| 2026.04.16 | ₩13,809 | ₩13,943 | ₩13,729 | ₩13,896 | +0.63% | 6.5천 |
|---|
| 2026.04.15 | ₩13,789 | ₩13,889 | ₩13,783 | ₩13,829 | +0.29% | 7.9천 |
|---|
| 2026.04.14 | ₩13,703 | ₩13,796 | ₩13,703 | ₩13,776 | +0.54% | 2천 |
|---|
| 2026.04.13 | ₩13,303 | ₩13,596 | ₩13,196 | ₩13,537 | +1.76% | 1.7천 |
|---|
| 2026.04.10 | ₩13,316 | ₩13,403 | ₩13,223 | ₩13,403 | +0.65% | 4.1천 |
|---|
| 2026.04.09 | ₩13,356 | ₩13,569 | ₩13,356 | ₩13,443 | +0.65% | 1.7만 |
|---|
| 2026.04.08 | ₩13,476 | ₩13,483 | ₩13,375 | ₩13,483 | +0.05% | 2.6천 |
|---|
| 2026.04.07 | ₩13,249 | ₩13,249 | ₩13,036 | ₩13,213 | -0.27% | 1.3천 |
|---|
| 2026.04.06 | ₩13,269 | ₩13,313 | ₩13,249 | ₩13,313 | +0.33% | 1.8천 |
|---|
| 2026.04.02 | ₩12,574 | ₩13,296 | ₩12,574 | ₩13,296 | +5.75% | 2.4천 |
|---|
| 2026.04.01 | ₩13,449 | ₩13,449 | ₩13,329 | ₩13,329 | -0.89% | 2.2천 |
|---|
| 2026.03.31 | ₩13,249 | ₩13,476 | ₩13,209 | ₩13,476 | +1.71% | 6.7천 |
|---|
| 2026.03.30 | ₩13,316 | ₩13,343 | ₩13,149 | ₩13,169 | -1.10% | 2.3천 |
|---|
| 2026.03.27 | ₩13,569 | ₩13,583 | ₩13,316 | ₩13,336 | -1.72% | 5.8천 |
|---|
| 2026.03.26 | ₩13,996 | ₩13,996 | ₩13,851 | ₩13,897 | -0.70% | 1.2만 |
|---|
| 2026.03.25 | ₩14,662 | ₩14,689 | ₩14,023 | ₩14,116 | -3.73% | 6.8천 |
|---|
| 2026.03.24 | ₩14,456 | ₩14,629 | ₩14,356 | ₩14,476 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩14,063 | ₩14,450 | ₩14,063 | ₩14,450 | +2.76% | 1.4만 |
|---|
| 2026.03.20 | ₩14,209 | ₩14,209 | ₩14,036 | ₩14,156 | -0.38% | 6.5천 |
|---|
| 2026.03.19 | ₩15,142 | ₩15,142 | ₩14,502 | ₩14,701 | -2.91% | 4.9천 |
|---|
| 2026.03.18 | ₩15,089 | ₩15,142 | ₩14,822 | ₩14,880 | -1.39% | 3.6만 |
|---|
| 2026.03.17 | ₩15,129 | ₩15,189 | ₩15,036 | ₩15,189 | +0.40% | 2.5천 |
|---|
| 2026.03.16 | ₩15,342 | ₩15,375 | ₩15,102 | ₩15,208 | -0.88% | 5.7천 |
|---|
| 2026.03.13 | ₩15,462 | ₩15,722 | ₩15,295 | ₩15,295 | -1.08% | 3천 |
|---|
| 2026.03.12 | ₩15,902 | ₩15,902 | ₩15,595 | ₩15,669 | -1.47% | 1.3만 |
|---|
| 2026.03.11 | ₩16,342 | ₩16,375 | ₩16,095 | ₩16,095 | -1.51% | 2.5천 |
|---|
| 2026.03.10 | ₩16,342 | ₩16,562 | ₩16,275 | ₩16,275 | -0.41% | 2.3천 |
|---|
| 2026.03.09 | ₩16,089 | ₩16,515 | ₩16,025 | ₩16,515 | +2.65% | 3.4천 |
|---|
| 2026.03.06 | ₩16,315 | ₩16,488 | ₩16,189 | ₩16,289 | -0.16% | 5.2천 |
|---|
| 2026.03.05 | ₩16,835 | ₩16,835 | ₩16,488 | ₩16,671 | -0.97% | 7.5천 |
|---|
| 2026.03.04 | ₩16,448 | ₩16,995 | ₩16,329 | ₩16,950 | +3.05% | 4.1천 |
|---|
| 2026.03.03 | ₩16,395 | ₩16,675 | ₩16,275 | ₩16,395 | 0.00% | 5.1천 |
|---|
| 2026.03.02 | ₩16,395 | ₩16,660 | ₩16,395 | ₩16,660 | +1.62% | 5.5천 |
|---|
| 2026.02.27 | ₩16,503 | ₩16,675 | ₩16,362 | ₩16,648 | +0.88% | 9.6천 |
|---|
| 2026.02.26 | ₩17,222 | ₩17,315 | ₩16,742 | ₩17,208 | -0.08% | 1.7만 |
|---|
| 2026.02.25 | ₩16,862 | ₩17,102 | ₩16,848 | ₩17,075 | +1.26% | 4.7천 |
|---|
| 2026.02.24 | ₩16,422 | ₩16,648 | ₩16,395 | ₩16,627 | +1.25% | 2.8천 |
|---|
| 2026.02.23 | ₩16,129 | ₩16,394 | ₩16,062 | ₩16,349 | +1.36% | 3천 |
|---|
| 2026.02.20 | ₩16,369 | ₩16,369 | ₩16,055 | ₩16,249 | -0.73% | 8천 |
|---|
| 2026.02.19 | ₩16,582 | ₩17,102 | ₩16,582 | ₩16,995 | +2.49% | 1.6만 |
|---|
| 2026.02.18 | ₩16,675 | ₩17,088 | ₩16,302 | ₩16,936 | +1.57% | 1.4만 |
|---|
| 2026.02.17 | ₩16,795 | ₩16,822 | ₩16,548 | ₩16,688 | -0.63% | 2.2만 |
|---|
| 2026.02.13 | ₩16,795 | ₩17,042 | ₩16,615 | ₩17,016 | +1.32% | 1.1만 |
|---|
| 2026.02.12 | ₩17,621 | ₩17,827 | ₩17,115 | ₩17,231 | -2.22% | 2만 |
|---|
| 2026.02.11 | ₩18,714 | ₩18,714 | ₩17,888 | ₩17,979 | -3.93% | 6.6천 |
|---|
| 2026.02.10 | ₩18,928 | ₩19,168 | ₩18,595 | ₩18,633 | -1.56% | 1.1만 |
|---|
| 2026.02.09 | ₩18,794 | ₩19,394 | ₩18,794 | ₩19,096 | +1.60% | 8.4천 |
|---|
| 2026.02.06 | ₩18,235 | ₩19,168 | ₩18,235 | ₩19,088 | +4.68% | 5.5천 |
|---|
| 2026.02.05 | ₩19,074 | ₩19,074 | ₩18,688 | ₩18,732 | -1.80% | 1만 |
|---|
| 2026.02.04 | ₩20,221 | ₩20,221 | ₩19,609 | ₩19,850 | -1.83% | 7천 |
|---|
| 2026.02.03 | ₩20,234 | ₩20,234 | ₩19,914 | ₩20,141 | -0.46% | 7.7천 |
|---|
| 2026.02.02 | ₩20,167 | ₩20,194 | ₩20,021 | ₩20,101 | -0.33% | 3.8천 |
|---|
| 2026.01.30 | ₩20,661 | ₩20,661 | ₩20,181 | ₩20,247 | -2.00% | 1만 |
|---|
| 2026.01.29 | ₩22,167 | ₩22,447 | ₩21,220 | ₩21,263 | -4.08% | 2.4만 |
|---|
| 2026.01.28 | ₩22,940 | ₩22,940 | ₩22,433 | ₩22,481 | -2.00% | 1.6만 |
|---|
| 2026.01.27 | ₩22,940 | ₩23,100 | ₩22,607 | ₩22,953 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩23,966 | ₩23,966 | ₩22,687 | ₩22,773 | -4.98% | 2.6만 |
|---|
| 2026.01.23 | ₩24,459 | ₩24,579 | ₩23,660 | ₩23,726 | -3.00% | 1.6만 |
|---|
| 2026.01.22 | ₩24,819 | ₩25,259 | ₩24,819 | ₩25,139 | +1.29% | 1.5만 |
|---|
| 2026.01.21 | ₩26,512 | ₩26,512 | ₩24,326 | ₩24,582 | -7.28% | 1.6만 |
|---|
| 2026.01.20 | ₩25,353 | ₩26,699 | ₩24,979 | ₩25,800 | +1.77% | 9.1천 |
|---|
| 2026.01.16 | ₩25,766 | ₩26,112 | ₩25,113 | ₩25,982 | +0.84% | 1.1만 |
|---|
| 2026.01.15 | ₩27,143 | ₩27,143 | ₩26,183 | ₩26,183 | -3.54% | 3.6만 |
|---|
| 2026.01.14 | ₩25,686 | ₩26,715 | ₩24,859 | ₩26,715 | +4.01% | 2.3만 |
|---|
| 2026.01.13 | ₩26,219 | ₩26,219 | ₩25,479 | ₩25,479 | -2.82% | 7.6천 |
|---|
| 2026.01.12 | ₩24,913 | ₩26,139 | ₩24,913 | ₩26,038 | +4.52% | 5.8천 |
|---|
| 2026.01.09 | ₩25,779 | ₩26,071 | ₩25,468 | ₩25,468 | -1.20% | 1.1만 |
|---|
| 2026.01.08 | ₩25,952 | ₩26,640 | ₩25,952 | ₩26,232 | +1.08% | 2.2만 |
|---|
| 2026.01.07 | ₩26,179 | ₩26,379 | ₩26,126 | ₩26,146 | -0.13% | 1.4만 |
|---|
| 2026.01.06 | ₩26,112 | ₩26,146 | ₩26,112 | ₩26,146 | +0.13% | 900 |
|---|
| 2026.01.05 | ₩25,966 | ₩26,126 | ₩25,846 | ₩26,026 | +0.23% | 7.3천 |
|---|
| 2026.01.02 | ₩24,806 | ₩25,490 | ₩24,619 | ₩25,490 | +2.76% | 2.5천 |
|---|
| 2025.12.31 | ₩25,532 | ₩25,592 | ₩25,406 | ₩25,406 | -0.50% | 6.5천 |
|---|
| 2025.12.30 | ₩25,706 | ₩25,799 | ₩25,366 | ₩25,551 | -0.60% | 3.3천 |
|---|
| 2025.12.29 | ₩25,686 | ₩25,866 | ₩25,686 | ₩25,866 | +0.70% | 2.6천 |
|---|
| 2025.12.26 | ₩27,032 | ₩27,032 | ₩25,972 | ₩25,972 | -3.92% | 4.1천 |
|---|
| 2025.12.24 | ₩27,898 | ₩27,898 | ₩27,585 | ₩27,668 | -0.83% | 1.4만 |
|---|
| 2025.12.23 | ₩28,152 | ₩28,392 | ₩27,870 | ₩27,998 | -0.54% | 7.5천 |
|---|
| 2025.12.22 | ₩28,418 | ₩28,552 | ₩28,418 | ₩28,525 | +0.38% | 1천 |
|---|
| 2025.12.19 | ₩27,059 | ₩27,846 | ₩27,059 | ₩27,846 | +2.91% | 7천 |
|---|
| 2025.12.18 | ₩28,088 | ₩28,088 | ₩27,525 | ₩27,737 | -1.25% | 1.4만 |
|---|
| 2025.12.17 | ₩28,253 | ₩28,405 | ₩27,605 | ₩27,605 | -2.29% | 2.5천 |
|---|
| 2025.12.16 | ₩27,938 | ₩28,038 | ₩27,725 | ₩28,038 | +0.36% | 6.7천 |
|---|
| 2025.12.15 | ₩28,418 | ₩28,498 | ₩27,937 | ₩27,937 | -1.69% | 1.2만 |
|---|
| 2025.12.12 | ₩29,125 | ₩29,351 | ₩28,418 | ₩28,694 | -1.48% | 3.9천 |
|---|
| 2025.12.11 | ₩29,181 | ₩30,071 | ₩29,181 | ₩29,959 | +2.67% | 1.3만 |
|---|
| 2025.12.10 | ₩29,911 | ₩30,298 | ₩29,738 | ₩29,775 | -0.45% | 1.7만 |
|---|
| 2025.12.09 | ₩28,885 | ₩28,898 | ₩28,831 | ₩28,865 | -0.07% | 1.6만 |
|---|
| 2025.12.08 | ₩30,564 | ₩30,884 | ₩30,564 | ₩30,804 | +0.78% | 8.3천 |
|---|
| 2025.12.05 | ₩30,951 | ₩30,951 | ₩30,746 | ₩30,811 | -0.45% | 2.9천 |
|---|
| 2025.12.04 | ₩31,417 | ₩31,857 | ₩31,260 | ₩31,612 | +0.62% | 8.4천 |
|---|
| 2025.12.03 | ₩30,391 | ₩31,147 | ₩30,164 | ₩31,147 | +2.49% | 6.8천 |
|---|
| 2025.12.02 | ₩30,431 | ₩30,591 | ₩30,071 | ₩30,371 | -0.20% | 1.4만 |
|---|
| 2025.12.01 | ₩30,763 | ₩30,763 | ₩29,990 | ₩30,018 | -2.42% | 4.4천 |
|---|
| 2025.11.28 | ₩31,751 | ₩32,072 | ₩31,751 | ₩31,785 | +0.11% | 2.6천 |
|---|
| 2025.11.26 | ₩33,343 | ₩33,343 | ₩32,589 | ₩32,589 | -2.26% | 2만 |
|---|
| 2025.11.25 | ₩32,670 | ₩33,029 | ₩32,630 | ₩33,029 | +1.10% | 1.6천 |
|---|