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 | ₩7,162 | ₩7,162 | ₩6,997 | ₩7,036 | -1.77% | 4.2만 |
| 2026.10.08 | ₩7,256 | ₩7,256 | ₩7,149 | ₩7,176 | -1.10% | 4.8만 |
| 2026.10.07 | ₩7,349 | ₩7,349 | ₩7,256 | ₩7,282 | -0.91% | 1.4만 |
| 2026.10.06 | ₩7,416 | ₩7,489 | ₩7,402 | ₩7,420 | +0.05% | 2.3만 |
| 2026.10.05 | ₩7,483 | ₩7,483 | ₩7,402 | ₩7,428 | -0.73% | 1.1만 |
| 2026.10.02 | ₩7,616 | ₩7,616 | ₩7,469 | ₩7,469 | -1.93% | 1.3만 |
| 2026.10.01 | ₩7,683 | ₩7,709 | ₩7,656 | ₩7,656 | -0.35% | 1.4만 |
| 2026.09.30 | ₩7,683 | ₩7,709 | ₩7,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,657 |
| -0.33% |
| 8.6천 |
| 2026.09.29 | ₩7,669 | ₩7,669 | ₩7,616 | ₩7,623 | -0.61% | 1.1만 |
|---|
| 2026.09.28 | ₩7,749 | ₩7,816 | ₩7,649 | ₩7,649 | -1.29% | 1.9만 |
|---|
| 2026.09.25 | ₩7,679 | ₩7,744 | ₩7,669 | ₩7,723 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,723 | ₩7,816 | ₩7,709 | ₩7,803 | +1.04% | 2.9만 |
|---|
| 2026.09.23 | ₩7,843 | ₩7,843 | ₩7,763 | ₩7,803 | -0.51% | 1.7만 |
|---|
| 2026.09.22 | ₩7,789 | ₩7,829 | ₩7,736 | ₩7,829 | +0.51% | 1.1만 |
|---|
| 2026.09.21 | ₩7,749 | ₩7,803 | ₩7,709 | ₩7,776 | +0.34% | 1.3만 |
|---|
| 2026.09.18 | ₩7,776 | ₩7,776 | ₩7,669 | ₩7,683 | -1.20% | 6.9천 |
|---|
| 2026.09.17 | ₩7,783 | ₩7,883 | ₩7,769 | ₩7,849 | +0.86% | 1.5만 |
|---|
| 2026.09.16 | ₩7,736 | ₩7,747 | ₩7,580 | ₩7,665 | -0.91% | 1.7만 |
|---|
| 2026.09.15 | ₩7,763 | ₩7,776 | ₩7,696 | ₩7,729 | -0.43% | 7.5천 |
|---|
| 2026.09.14 | ₩7,603 | ₩7,789 | ₩7,603 | ₩7,763 | +2.11% | 1.7만 |
|---|
| 2026.09.11 | ₩7,763 | ₩7,803 | ₩7,736 | ₩7,743 | -0.26% | 5.4천 |
|---|
| 2026.09.10 | ₩7,816 | ₩7,856 | ₩7,816 | ₩7,833 | +0.22% | 8.5천 |
|---|
| 2026.09.09 | ₩7,829 | ₩7,883 | ₩7,829 | ₩7,849 | +0.26% | 3.3천 |
|---|
| 2026.09.08 | ₩7,856 | ₩7,896 | ₩7,843 | ₩7,896 | +0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩7,704 | ₩7,803 | ₩7,704 | ₩7,777 | +0.95% | 1.5만 |
|---|
| 2026.09.03 | ₩7,869 | ₩7,883 | ₩7,816 | ₩7,863 | -0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩7,843 | ₩7,896 | ₩7,749 | ₩7,816 | -0.34% | 2만 |
|---|
| 2026.09.01 | ₩7,936 | ₩7,949 | ₩7,896 | ₩7,896 | -0.50% | 1.2만 |
|---|
| 2026.08.31 | ₩8,029 | ₩8,069 | ₩8,029 | ₩8,069 | +0.50% | 1.7만 |
|---|
| 2026.08.28 | ₩8,123 | ₩8,129 | ₩8,029 | ₩8,049 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩8,283 | ₩8,304 | ₩8,256 | ₩8,276 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩8,403 | ₩8,423 | ₩8,243 | ₩8,249 | -1.83% | 2.9만 |
|---|
| 2026.08.25 | ₩8,403 | ₩8,510 | ₩8,376 | ₩8,455 | +0.62% | 5.5천 |
|---|
| 2026.08.24 | ₩8,470 | ₩8,470 | ₩8,369 | ₩8,369 | -1.18% | 7천 |
|---|
| 2026.08.21 | ₩8,483 | ₩8,603 | ₩8,443 | ₩8,579 | +1.13% | 7.9천 |
|---|
| 2026.08.20 | ₩8,683 | ₩8,683 | ₩8,570 | ₩8,584 | -1.14% | 8.7천 |
|---|
| 2026.08.19 | ₩8,803 | ₩8,830 | ₩8,690 | ₩8,690 | -1.29% | 7.6천 |
|---|
| 2026.08.18 | ₩8,896 | ₩8,923 | ₩8,836 | ₩8,836 | -0.67% | 1.1만 |
|---|
| 2026.08.17 | ₩9,002 | ₩9,002 | ₩8,936 | ₩8,963 | -0.43% | 1.7만 |
|---|
| 2026.08.14 | ₩8,990 | ₩9,003 | ₩8,950 | ₩8,950 | -0.45% | 1.4만 |
|---|
| 2026.08.13 | ₩9,056 | ₩9,150 | ₩9,043 | ₩9,090 | +0.37% | 2.8만 |
|---|
| 2026.08.12 | ₩9,016 | ₩9,050 | ₩9,016 | ₩9,050 | +0.37% | 1.7만 |
|---|
| 2026.08.11 | ₩9,003 | ₩9,096 | ₩8,963 | ₩9,016 | +0.15% | 1만 |
|---|
| 2026.08.10 | ₩8,883 | ₩8,990 | ₩8,870 | ₩8,976 | +1.05% | 8.7천 |
|---|
| 2026.08.07 | ₩8,923 | ₩8,975 | ₩8,896 | ₩8,970 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩9,003 | ₩9,056 | ₩8,983 | ₩9,023 | +0.22% | 2.1만 |
|---|
| 2026.08.05 | ₩9,003 | ₩9,043 | ₩8,990 | ₩9,023 | +0.22% | 7.5천 |
|---|
| 2026.08.04 | ₩9,083 | ₩9,083 | ₩8,995 | ₩9,016 | -0.73% | 2만 |
|---|
| 2026.08.03 | ₩8,910 | ₩9,016 | ₩8,870 | ₩8,990 | +0.90% | 3.4만 |
|---|
| 2026.07.31 | ₩8,883 | ₩8,923 | ₩8,830 | ₩8,903 | +0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩8,830 | ₩9,003 | ₩8,803 | ₩8,983 | +1.74% | 2.4만 |
|---|
| 2026.07.29 | ₩9,056 | ₩9,056 | ₩8,814 | ₩8,830 | -2.50% | 1.3만 |
|---|
| 2026.07.28 | ₩9,016 | ₩9,055 | ₩8,870 | ₩9,010 | -0.07% | 1.3만 |
|---|
| 2026.07.27 | ₩9,070 | ₩9,156 | ₩9,070 | ₩9,156 | +0.96% | 1.4만 |
|---|
| 2026.07.24 | ₩9,070 | ₩9,070 | ₩8,983 | ₩9,023 | -0.51% | 5.6만 |
|---|
| 2026.07.23 | ₩9,150 | ₩9,323 | ₩9,150 | ₩9,223 | +0.80% | 4.5만 |
|---|
| 2026.07.22 | ₩9,176 | ₩9,243 | ₩9,163 | ₩9,223 | +0.51% | 2.9만 |
|---|
| 2026.07.21 | ₩9,070 | ₩9,163 | ₩9,070 | ₩9,156 | +0.96% | 1.5만 |
|---|
| 2026.07.20 | ₩9,083 | ₩9,083 | ₩9,003 | ₩9,016 | -0.73% | 3.8만 |
|---|
| 2026.07.17 | ₩9,043 | ₩9,050 | ₩8,990 | ₩9,050 | +0.07% | 5.4천 |
|---|
| 2026.07.16 | ₩9,350 | ₩9,403 | ₩9,230 | ₩9,256 | -1.00% | 2.6만 |
|---|
| 2026.07.15 | ₩9,657 | ₩9,657 | ₩9,398 | ₩9,430 | -2.35% | 1.4만 |
|---|
| 2026.07.14 | ₩9,550 | ₩9,563 | ₩9,430 | ₩9,550 | 0.00% | 2.8만 |
|---|
| 2026.07.13 | ₩9,603 | ₩9,603 | ₩9,457 | ₩9,510 | -0.97% | 9.2천 |
|---|
| 2026.07.10 | ₩9,723 | ₩9,790 | ₩9,563 | ₩9,650 | -0.75% | 3.5만 |
|---|
| 2026.07.09 | ₩9,963 | ₩10,030 | ₩9,923 | ₩9,953 | -0.11% | 9.9만 |
|---|
| 2026.07.08 | ₩9,925 | ₩9,990 | ₩9,923 | ₩9,983 | +0.59% | 1.5만 |
|---|
| 2026.07.07 | ₩10,110 | ₩10,110 | ₩9,923 | ₩9,950 | -1.58% | 9.7천 |
|---|
| 2026.07.06 | ₩9,937 | ₩10,237 | ₩9,937 | ₩10,150 | +2.15% | 1.2만 |
|---|
| 2026.07.02 | ₩10,190 | ₩10,350 | ₩10,003 | ₩10,117 | -0.72% | 2.2만 |
|---|
| 2026.07.01 | ₩10,524 | ₩10,644 | ₩10,417 | ₩10,417 | -1.01% | 3.2만 |
|---|
| 2026.06.30 | ₩10,484 | ₩10,590 | ₩10,464 | ₩10,590 | +1.02% | 5.2만 |
|---|
| 2026.06.29 | ₩10,337 | ₩10,504 | ₩10,337 | ₩10,504 | +1.61% | 1.1만 |
|---|
| 2026.06.26 | ₩10,377 | ₩10,403 | ₩10,297 | ₩10,370 | -0.06% | 2.1만 |
|---|
| 2026.06.25 | ₩10,830 | ₩10,830 | ₩10,597 | ₩10,597 | -2.16% | 5.4만 |
|---|
| 2026.06.24 | ₩10,977 | ₩10,977 | ₩10,690 | ₩10,706 | -2.47% | 1.7만 |
|---|
| 2026.06.23 | ₩10,964 | ₩11,084 | ₩10,964 | ₩11,017 | +0.49% | 2.5만 |
|---|
| 2026.06.22 | ₩10,830 | ₩11,070 | ₩10,830 | ₩10,990 | +1.48% | 7천 |
|---|
| 2026.06.18 | ₩10,790 | ₩10,977 | ₩10,617 | ₩10,977 | +1.73% | 1.4만 |
|---|
| 2026.06.17 | ₩11,057 | ₩11,070 | ₩10,977 | ₩10,977 | -0.72% | 1.6만 |
|---|
| 2026.06.16 | ₩11,110 | ₩11,110 | ₩10,964 | ₩10,964 | -1.32% | 5.7천 |
|---|
| 2026.06.15 | ₩11,124 | ₩11,136 | ₩11,042 | ₩11,097 | -0.24% | 9.7천 |
|---|
| 2026.06.12 | ₩10,870 | ₩10,990 | ₩10,857 | ₩10,964 | +0.86% | 1.1만 |
|---|
| 2026.06.11 | ₩10,937 | ₩11,110 | ₩10,937 | ₩11,034 | +0.89% | 9천 |
|---|
| 2026.06.10 | ₩10,964 | ₩10,990 | ₩10,909 | ₩10,909 | -0.50% | 8.9천 |
|---|
| 2026.06.09 | ₩11,030 | ₩11,150 | ₩10,884 | ₩10,910 | -1.09% | 5.2천 |
|---|
| 2026.06.08 | ₩11,005 | ₩11,177 | ₩11,005 | ₩11,084 | +0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩11,124 | ₩11,164 | ₩11,004 | ₩11,017 | -0.96% | 4만 |
|---|
| 2026.06.04 | ₩11,417 | ₩11,551 | ₩11,377 | ₩11,476 | +0.51% | 1.8만 |
|---|
| 2026.06.03 | ₩11,764 | ₩11,764 | ₩11,430 | ₩11,508 | -2.18% | 1.6만 |
|---|
| 2026.06.02 | ₩11,631 | ₩11,745 | ₩11,584 | ₩11,745 | +0.99% | 8.8천 |
|---|
| 2026.06.01 | ₩11,617 | ₩11,671 | ₩11,511 | ₩11,611 | -0.06% | 1.4만 |
|---|
| 2026.05.29 | ₩11,564 | ₩11,671 | ₩11,504 | ₩11,671 | +0.92% | 1.7만 |
|---|
| 2026.05.28 | ₩11,789 | ₩12,017 | ₩11,789 | ₩11,975 | +1.57% | 1.4만 |
|---|
| 2026.05.27 | ₩11,804 | ₩11,831 | ₩11,757 | ₩11,777 | -0.23% | 6.4천 |
|---|
| 2026.05.26 | ₩11,844 | ₩11,844 | ₩11,711 | ₩11,784 | -0.51% | 3.8만 |
|---|
| 2026.05.22 | ₩11,871 | ₩11,911 | ₩11,777 | ₩11,831 | -0.34% | 1.9만 |
|---|
| 2026.05.21 | ₩12,017 | ₩12,084 | ₩11,937 | ₩12,011 | -0.06% | 5.8만 |
|---|
| 2026.05.20 | ₩11,697 | ₩11,749 | ₩11,671 | ₩11,704 | +0.06% | 4.5천 |
|---|
| 2026.05.19 | ₩11,737 | ₩11,737 | ₩11,577 | ₩11,677 | -0.51% | 1.4만 |
|---|
| 2026.05.18 | ₩11,964 | ₩11,964 | ₩11,697 | ₩11,737 | -1.90% | 1만 |
|---|
| 2026.05.15 | ₩12,111 | ₩12,111 | ₩11,911 | ₩11,944 | -1.38% | 1.5만 |
|---|
| 2026.05.14 | ₩12,351 | ₩12,644 | ₩12,297 | ₩12,572 | +1.79% | 1.5만 |
|---|
| 2026.05.13 | ₩12,564 | ₩12,564 | ₩12,355 | ₩12,381 | -1.45% | 3.4천 |
|---|
| 2026.05.12 | ₩12,831 | ₩12,898 | ₩12,431 | ₩12,527 | -2.37% | 6천 |
|---|
| 2026.05.11 | ₩12,538 | ₩12,818 | ₩12,538 | ₩12,778 | +1.91% | 4.5천 |
|---|
| 2026.05.08 | ₩12,484 | ₩12,578 | ₩12,324 | ₩12,564 | +0.64% | 8천 |
|---|
| 2026.05.07 | ₩12,854 | ₩12,858 | ₩12,631 | ₩12,678 | -1.37% | 4.7천 |
|---|
| 2026.05.06 | ₩12,844 | ₩12,884 | ₩12,791 | ₩12,878 | +0.26% | 8.5천 |
|---|
| 2026.05.05 | ₩12,671 | ₩12,791 | ₩12,584 | ₩12,758 | +0.68% | 5.2천 |
|---|
| 2026.05.04 | ₩12,631 | ₩12,718 | ₩12,538 | ₩12,658 | +0.21% | 4.3천 |
|---|
| 2026.05.01 | ₩12,417 | ₩12,583 | ₩12,404 | ₩12,583 | +1.33% | 2.5천 |
|---|
| 2026.04.30 | ₩12,511 | ₩12,804 | ₩12,498 | ₩12,804 | +2.35% | 5.3천 |
|---|
| 2026.04.29 | ₩12,458 | ₩12,484 | ₩12,271 | ₩12,424 | -0.27% | 4.7천 |
|---|
| 2026.04.28 | ₩12,498 | ₩12,511 | ₩12,471 | ₩12,478 | -0.16% | 2.1천 |
|---|
| 2026.04.27 | ₩12,551 | ₩12,604 | ₩12,471 | ₩12,604 | +0.43% | 3.8천 |
|---|
| 2026.04.24 | ₩12,618 | ₩12,631 | ₩12,551 | ₩12,591 | -0.21% | 4.2천 |
|---|
| 2026.04.23 | ₩13,098 | ₩13,151 | ₩12,871 | ₩12,887 | -1.61% | 5.1천 |
|---|
| 2026.04.22 | ₩13,378 | ₩13,618 | ₩13,211 | ₩13,240 | -1.03% | 7천 |
|---|
| 2026.04.21 | ₩13,571 | ₩13,591 | ₩13,304 | ₩13,304 | -1.97% | 5.5천 |
|---|
| 2026.04.20 | ₩13,553 | ₩13,685 | ₩13,505 | ₩13,622 | +0.51% | 5.7천 |
|---|
| 2026.04.17 | ₩13,671 | ₩13,678 | ₩13,578 | ₩13,651 | -0.15% | 6.1천 |
|---|
| 2026.04.16 | ₩13,818 | ₩13,951 | ₩13,738 | ₩13,905 | +0.63% | 6.5천 |
|---|
| 2026.04.15 | ₩13,798 | ₩13,898 | ₩13,791 | ₩13,838 | +0.29% | 7.9천 |
|---|
| 2026.04.14 | ₩13,711 | ₩13,805 | ₩13,711 | ₩13,785 | +0.54% | 2천 |
|---|
| 2026.04.13 | ₩13,311 | ₩13,605 | ₩13,204 | ₩13,546 | +1.76% | 1.7천 |
|---|
| 2026.04.10 | ₩13,324 | ₩13,411 | ₩13,231 | ₩13,411 | +0.65% | 4.1천 |
|---|
| 2026.04.09 | ₩13,364 | ₩13,578 | ₩13,364 | ₩13,451 | +0.65% | 1.7만 |
|---|
| 2026.04.08 | ₩13,485 | ₩13,491 | ₩13,383 | ₩13,491 | +0.05% | 2.6천 |
|---|
| 2026.04.07 | ₩13,258 | ₩13,258 | ₩13,044 | ₩13,222 | -0.27% | 1.3천 |
|---|
| 2026.04.06 | ₩13,278 | ₩13,322 | ₩13,258 | ₩13,322 | +0.33% | 1.8천 |
|---|
| 2026.04.02 | ₩12,582 | ₩13,304 | ₩12,582 | ₩13,304 | +5.75% | 2.4천 |
|---|
| 2026.04.01 | ₩13,458 | ₩13,458 | ₩13,338 | ₩13,338 | -0.89% | 2.2천 |
|---|
| 2026.03.31 | ₩13,258 | ₩13,485 | ₩13,218 | ₩13,485 | +1.71% | 6.7천 |
|---|
| 2026.03.30 | ₩13,324 | ₩13,351 | ₩13,158 | ₩13,178 | -1.10% | 2.3천 |
|---|
| 2026.03.27 | ₩13,578 | ₩13,591 | ₩13,324 | ₩13,344 | -1.72% | 5.8천 |
|---|
| 2026.03.26 | ₩14,005 | ₩14,005 | ₩13,859 | ₩13,906 | -0.70% | 1.2만 |
|---|
| 2026.03.25 | ₩14,672 | ₩14,698 | ₩14,031 | ₩14,125 | -3.73% | 6.8천 |
|---|
| 2026.03.24 | ₩14,465 | ₩14,638 | ₩14,365 | ₩14,485 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩14,071 | ₩14,460 | ₩14,071 | ₩14,460 | +2.76% | 1.4만 |
|---|
| 2026.03.20 | ₩14,218 | ₩14,218 | ₩14,045 | ₩14,165 | -0.38% | 6.5천 |
|---|
| 2026.03.19 | ₩15,152 | ₩15,152 | ₩14,512 | ₩14,710 | -2.91% | 4.9천 |
|---|
| 2026.03.18 | ₩15,098 | ₩15,152 | ₩14,832 | ₩14,889 | -1.39% | 3.6만 |
|---|
| 2026.03.17 | ₩15,138 | ₩15,198 | ₩15,045 | ₩15,198 | +0.40% | 2.5천 |
|---|
| 2026.03.16 | ₩15,352 | ₩15,385 | ₩15,112 | ₩15,217 | -0.88% | 5.7천 |
|---|
| 2026.03.13 | ₩15,472 | ₩15,732 | ₩15,305 | ₩15,305 | -1.08% | 3천 |
|---|
| 2026.03.12 | ₩15,912 | ₩15,912 | ₩15,605 | ₩15,679 | -1.47% | 1.3만 |
|---|
| 2026.03.11 | ₩16,352 | ₩16,385 | ₩16,105 | ₩16,105 | -1.51% | 2.5천 |
|---|
| 2026.03.10 | ₩16,352 | ₩16,572 | ₩16,285 | ₩16,285 | -0.41% | 2.3천 |
|---|
| 2026.03.09 | ₩16,099 | ₩16,526 | ₩16,035 | ₩16,526 | +2.65% | 3.4천 |
|---|
| 2026.03.06 | ₩16,325 | ₩16,499 | ₩16,199 | ₩16,299 | -0.16% | 5.2천 |
|---|
| 2026.03.05 | ₩16,846 | ₩16,846 | ₩16,499 | ₩16,682 | -0.97% | 7.5천 |
|---|
| 2026.03.04 | ₩16,459 | ₩17,006 | ₩16,339 | ₩16,960 | +3.05% | 4.1천 |
|---|
| 2026.03.03 | ₩16,405 | ₩16,686 | ₩16,285 | ₩16,405 | 0.00% | 5.1천 |
|---|
| 2026.03.02 | ₩16,405 | ₩16,671 | ₩16,405 | ₩16,671 | +1.62% | 5.5천 |
|---|
| 2026.02.27 | ₩16,514 | ₩16,686 | ₩16,372 | ₩16,659 | +0.88% | 9.6천 |
|---|
| 2026.02.26 | ₩17,232 | ₩17,326 | ₩16,752 | ₩17,219 | -0.08% | 1.7만 |
|---|
| 2026.02.25 | ₩16,872 | ₩17,112 | ₩16,859 | ₩17,086 | +1.26% | 4.7천 |
|---|
| 2026.02.24 | ₩16,432 | ₩16,659 | ₩16,405 | ₩16,638 | +1.25% | 2.8천 |
|---|
| 2026.02.23 | ₩16,139 | ₩16,404 | ₩16,072 | ₩16,359 | +1.36% | 3천 |
|---|
| 2026.02.20 | ₩16,379 | ₩16,379 | ₩16,065 | ₩16,259 | -0.73% | 8천 |
|---|
| 2026.02.19 | ₩16,592 | ₩17,112 | ₩16,592 | ₩17,006 | +2.49% | 1.6만 |
|---|
| 2026.02.18 | ₩16,686 | ₩17,099 | ₩16,312 | ₩16,947 | +1.57% | 1.4만 |
|---|
| 2026.02.17 | ₩16,806 | ₩16,832 | ₩16,559 | ₩16,699 | -0.63% | 2.2만 |
|---|
| 2026.02.13 | ₩16,806 | ₩17,052 | ₩16,626 | ₩17,027 | +1.32% | 1.1만 |
|---|
| 2026.02.12 | ₩17,633 | ₩17,838 | ₩17,126 | ₩17,242 | -2.22% | 2만 |
|---|
| 2026.02.11 | ₩18,726 | ₩18,726 | ₩17,899 | ₩17,990 | -3.93% | 6.6천 |
|---|
| 2026.02.10 | ₩18,940 | ₩19,180 | ₩18,606 | ₩18,645 | -1.56% | 1.1만 |
|---|
| 2026.02.09 | ₩18,806 | ₩19,406 | ₩18,806 | ₩19,108 | +1.60% | 8.4천 |
|---|
| 2026.02.06 | ₩18,246 | ₩19,180 | ₩18,246 | ₩19,100 | +4.68% | 5.5천 |
|---|
| 2026.02.05 | ₩19,086 | ₩19,086 | ₩18,700 | ₩18,744 | -1.80% | 1만 |
|---|
| 2026.02.04 | ₩20,233 | ₩20,233 | ₩19,621 | ₩19,863 | -1.83% | 7천 |
|---|
| 2026.02.03 | ₩20,247 | ₩20,247 | ₩19,927 | ₩20,153 | -0.46% | 7.7천 |
|---|
| 2026.02.02 | ₩20,180 | ₩20,207 | ₩20,033 | ₩20,113 | -0.33% | 3.8천 |
|---|
| 2026.01.30 | ₩20,674 | ₩20,674 | ₩20,193 | ₩20,260 | -2.00% | 1만 |
|---|
| 2026.01.29 | ₩22,181 | ₩22,461 | ₩21,234 | ₩21,276 | -4.08% | 2.4만 |
|---|
| 2026.01.28 | ₩22,954 | ₩22,954 | ₩22,448 | ₩22,496 | -2.00% | 1.6만 |
|---|
| 2026.01.27 | ₩22,954 | ₩23,114 | ₩22,621 | ₩22,968 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩23,981 | ₩23,981 | ₩22,701 | ₩22,788 | -4.98% | 2.6만 |
|---|
| 2026.01.23 | ₩24,475 | ₩24,595 | ₩23,675 | ₩23,741 | -3.00% | 1.6만 |
|---|
| 2026.01.22 | ₩24,835 | ₩25,275 | ₩24,835 | ₩25,155 | +1.29% | 1.5만 |
|---|
| 2026.01.21 | ₩26,529 | ₩26,529 | ₩24,341 | ₩24,598 | -7.28% | 1.6만 |
|---|
| 2026.01.20 | ₩25,368 | ₩26,716 | ₩24,995 | ₩25,817 | +1.77% | 9.1천 |
|---|
| 2026.01.16 | ₩25,782 | ₩26,129 | ₩25,128 | ₩25,998 | +0.84% | 1.1만 |
|---|
| 2026.01.15 | ₩27,160 | ₩27,160 | ₩26,199 | ₩26,199 | -3.54% | 3.6만 |
|---|
| 2026.01.14 | ₩25,702 | ₩26,732 | ₩24,875 | ₩26,732 | +4.01% | 2.3만 |
|---|
| 2026.01.13 | ₩26,235 | ₩26,235 | ₩25,495 | ₩25,495 | -2.82% | 7.6천 |
|---|
| 2026.01.12 | ₩24,928 | ₩26,155 | ₩24,928 | ₩26,054 | +4.52% | 5.8천 |
|---|
| 2026.01.09 | ₩25,795 | ₩26,087 | ₩25,485 | ₩25,485 | -1.20% | 1.1만 |
|---|
| 2026.01.08 | ₩25,969 | ₩26,657 | ₩25,969 | ₩26,249 | +1.08% | 2.2만 |
|---|
| 2026.01.07 | ₩26,195 | ₩26,396 | ₩26,142 | ₩26,162 | -0.13% | 1.4만 |
|---|
| 2026.01.06 | ₩26,129 | ₩26,162 | ₩26,129 | ₩26,162 | +0.13% | 900 |
|---|
| 2026.01.05 | ₩25,982 | ₩26,142 | ₩25,862 | ₩26,042 | +0.23% | 7.3천 |
|---|
| 2026.01.02 | ₩24,822 | ₩25,506 | ₩24,635 | ₩25,506 | +2.76% | 2.5천 |
|---|
| 2025.12.31 | ₩25,549 | ₩25,609 | ₩25,422 | ₩25,422 | -0.50% | 6.5천 |
|---|
| 2025.12.30 | ₩25,722 | ₩25,815 | ₩25,382 | ₩25,567 | -0.60% | 3.3천 |
|---|
| 2025.12.29 | ₩25,702 | ₩25,882 | ₩25,702 | ₩25,882 | +0.70% | 2.6천 |
|---|
| 2025.12.26 | ₩27,049 | ₩27,049 | ₩25,989 | ₩25,989 | -3.92% | 4.1천 |
|---|
| 2025.12.24 | ₩27,916 | ₩27,916 | ₩27,603 | ₩27,685 | -0.83% | 1.4만 |
|---|
| 2025.12.23 | ₩28,169 | ₩28,410 | ₩27,888 | ₩28,016 | -0.54% | 7.5천 |
|---|
| 2025.12.22 | ₩28,436 | ₩28,570 | ₩28,436 | ₩28,543 | +0.38% | 1천 |
|---|
| 2025.12.19 | ₩27,076 | ₩27,864 | ₩27,076 | ₩27,864 | +2.91% | 7천 |
|---|
| 2025.12.18 | ₩28,105 | ₩28,105 | ₩27,543 | ₩27,755 | -1.25% | 1.4만 |
|---|
| 2025.12.17 | ₩28,271 | ₩28,423 | ₩27,623 | ₩27,623 | -2.29% | 2.5천 |
|---|
| 2025.12.16 | ₩27,956 | ₩28,056 | ₩27,743 | ₩28,056 | +0.36% | 6.7천 |
|---|
| 2025.12.15 | ₩28,436 | ₩28,516 | ₩27,955 | ₩27,955 | -1.69% | 1.2만 |
|---|
| 2025.12.12 | ₩29,143 | ₩29,370 | ₩28,436 | ₩28,712 | -1.48% | 3.9천 |
|---|
| 2025.12.11 | ₩29,199 | ₩30,090 | ₩29,199 | ₩29,978 | +2.67% | 1.3만 |
|---|
| 2025.12.10 | ₩29,930 | ₩30,317 | ₩29,757 | ₩29,794 | -0.45% | 1.7만 |
|---|
| 2025.12.09 | ₩28,903 | ₩28,916 | ₩28,850 | ₩28,883 | -0.07% | 1.6만 |
|---|
| 2025.12.08 | ₩30,584 | ₩30,904 | ₩30,584 | ₩30,824 | +0.78% | 8.3천 |
|---|
| 2025.12.05 | ₩30,970 | ₩30,970 | ₩30,765 | ₩30,830 | -0.45% | 2.9천 |
|---|
| 2025.12.04 | ₩31,437 | ₩31,877 | ₩31,280 | ₩31,632 | +0.62% | 8.4천 |
|---|
| 2025.12.03 | ₩30,410 | ₩31,166 | ₩30,183 | ₩31,166 | +2.49% | 6.8천 |
|---|
| 2025.12.02 | ₩30,450 | ₩30,610 | ₩30,090 | ₩30,390 | -0.20% | 1.4만 |
|---|
| 2025.12.01 | ₩30,782 | ₩30,782 | ₩30,009 | ₩30,037 | -2.42% | 4.4천 |
|---|
| 2025.11.28 | ₩31,771 | ₩32,092 | ₩31,771 | ₩31,805 | +0.11% | 2.6천 |
|---|
| 2025.11.26 | ₩33,365 | ₩33,365 | ₩32,610 | ₩32,610 | -2.26% | 2만 |
|---|
| 2025.11.25 | ₩32,691 | ₩33,050 | ₩32,651 | ₩33,050 | +1.10% | 1.6천 |
|---|