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 | ₩6,996 | ₩7,035 | -1.77% | 4.2만 |
| 2026.10.08 | ₩7,255 | ₩7,255 | ₩7,149 | ₩7,175 | -1.10% | 4.8만 |
| 2026.10.07 | ₩7,349 | ₩7,349 | ₩7,255 | ₩7,282 | -0.91% | 1.4만 |
| 2026.10.06 | ₩7,415 | ₩7,489 | ₩7,402 | ₩7,419 | +0.05% | 2.3만 |
| 2026.10.05 | ₩7,482 | ₩7,482 | ₩7,402 | ₩7,427 | -0.73% | 1.1만 |
| 2026.10.02 | ₩7,615 | ₩7,615 | ₩7,469 | ₩7,469 | -1.93% | 1.3만 |
| 2026.10.01 | ₩7,682 | ₩7,709 | ₩7,655 | ₩7,655 | -0.35% | 1.4만 |
| 2026.09.30 | ₩7,682 | ₩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 | ₩7,615 | ₩7,622 | -0.61% | 1.1만 |
|---|
| 2026.09.28 | ₩7,749 | ₩7,815 | ₩7,649 | ₩7,649 | -1.29% | 1.9만 |
|---|
| 2026.09.25 | ₩7,678 | ₩7,743 | ₩7,669 | ₩7,722 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,722 | ₩7,815 | ₩7,709 | ₩7,802 | +1.04% | 2.9만 |
|---|
| 2026.09.23 | ₩7,842 | ₩7,842 | ₩7,762 | ₩7,802 | -0.51% | 1.7만 |
|---|
| 2026.09.22 | ₩7,789 | ₩7,829 | ₩7,735 | ₩7,829 | +0.51% | 1.1만 |
|---|
| 2026.09.21 | ₩7,749 | ₩7,802 | ₩7,709 | ₩7,775 | +0.34% | 1.3만 |
|---|
| 2026.09.18 | ₩7,775 | ₩7,775 | ₩7,669 | ₩7,682 | -1.20% | 6.9천 |
|---|
| 2026.09.17 | ₩7,782 | ₩7,882 | ₩7,769 | ₩7,849 | +0.86% | 1.5만 |
|---|
| 2026.09.16 | ₩7,735 | ₩7,746 | ₩7,579 | ₩7,665 | -0.91% | 1.7만 |
|---|
| 2026.09.15 | ₩7,762 | ₩7,775 | ₩7,695 | ₩7,729 | -0.43% | 7.5천 |
|---|
| 2026.09.14 | ₩7,602 | ₩7,789 | ₩7,602 | ₩7,762 | +2.11% | 1.7만 |
|---|
| 2026.09.11 | ₩7,762 | ₩7,802 | ₩7,735 | ₩7,742 | -0.26% | 5.4천 |
|---|
| 2026.09.10 | ₩7,815 | ₩7,855 | ₩7,815 | ₩7,833 | +0.22% | 8.5천 |
|---|
| 2026.09.09 | ₩7,829 | ₩7,882 | ₩7,829 | ₩7,849 | +0.26% | 3.3천 |
|---|
| 2026.09.08 | ₩7,855 | ₩7,895 | ₩7,842 | ₩7,895 | +0.51% | 1.3만 |
|---|
| 2026.09.04 | ₩7,703 | ₩7,802 | ₩7,703 | ₩7,777 | +0.95% | 1.5만 |
|---|
| 2026.09.03 | ₩7,869 | ₩7,882 | ₩7,815 | ₩7,862 | -0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩7,842 | ₩7,895 | ₩7,749 | ₩7,815 | -0.34% | 2만 |
|---|
| 2026.09.01 | ₩7,935 | ₩7,949 | ₩7,895 | ₩7,895 | -0.50% | 1.2만 |
|---|
| 2026.08.31 | ₩8,029 | ₩8,069 | ₩8,029 | ₩8,069 | +0.50% | 1.7만 |
|---|
| 2026.08.28 | ₩8,122 | ₩8,129 | ₩8,029 | ₩8,049 | -0.90% | 2.2만 |
|---|
| 2026.08.27 | ₩8,282 | ₩8,303 | ₩8,255 | ₩8,275 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩8,402 | ₩8,422 | ₩8,242 | ₩8,249 | -1.83% | 2.9만 |
|---|
| 2026.08.25 | ₩8,402 | ₩8,509 | ₩8,376 | ₩8,454 | +0.62% | 5.5천 |
|---|
| 2026.08.24 | ₩8,469 | ₩8,469 | ₩8,369 | ₩8,369 | -1.18% | 7천 |
|---|
| 2026.08.21 | ₩8,482 | ₩8,602 | ₩8,442 | ₩8,578 | +1.13% | 7.9천 |
|---|
| 2026.08.20 | ₩8,682 | ₩8,682 | ₩8,569 | ₩8,584 | -1.14% | 8.7천 |
|---|
| 2026.08.19 | ₩8,802 | ₩8,829 | ₩8,689 | ₩8,689 | -1.29% | 7.6천 |
|---|
| 2026.08.18 | ₩8,896 | ₩8,922 | ₩8,836 | ₩8,836 | -0.67% | 1.1만 |
|---|
| 2026.08.17 | ₩9,001 | ₩9,001 | ₩8,936 | ₩8,962 | -0.43% | 1.7만 |
|---|
| 2026.08.14 | ₩8,989 | ₩9,002 | ₩8,949 | ₩8,949 | -0.45% | 1.4만 |
|---|
| 2026.08.13 | ₩9,056 | ₩9,149 | ₩9,042 | ₩9,089 | +0.37% | 2.8만 |
|---|
| 2026.08.12 | ₩9,016 | ₩9,049 | ₩9,016 | ₩9,049 | +0.37% | 1.7만 |
|---|
| 2026.08.11 | ₩9,002 | ₩9,096 | ₩8,962 | ₩9,016 | +0.15% | 1만 |
|---|
| 2026.08.10 | ₩8,882 | ₩8,989 | ₩8,869 | ₩8,976 | +1.05% | 8.7천 |
|---|
| 2026.08.07 | ₩8,922 | ₩8,974 | ₩8,896 | ₩8,969 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩9,002 | ₩9,056 | ₩8,982 | ₩9,022 | +0.22% | 2.1만 |
|---|
| 2026.08.05 | ₩9,002 | ₩9,042 | ₩8,989 | ₩9,022 | +0.22% | 7.5천 |
|---|
| 2026.08.04 | ₩9,082 | ₩9,082 | ₩8,994 | ₩9,016 | -0.73% | 2만 |
|---|
| 2026.08.03 | ₩8,909 | ₩9,016 | ₩8,869 | ₩8,989 | +0.90% | 3.4만 |
|---|
| 2026.07.31 | ₩8,882 | ₩8,922 | ₩8,829 | ₩8,902 | +0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩8,829 | ₩9,002 | ₩8,802 | ₩8,982 | +1.74% | 2.4만 |
|---|
| 2026.07.29 | ₩9,056 | ₩9,056 | ₩8,813 | ₩8,829 | -2.50% | 1.3만 |
|---|
| 2026.07.28 | ₩9,016 | ₩9,054 | ₩8,869 | ₩9,009 | -0.07% | 1.3만 |
|---|
| 2026.07.27 | ₩9,069 | ₩9,156 | ₩9,069 | ₩9,156 | +0.96% | 1.4만 |
|---|
| 2026.07.24 | ₩9,069 | ₩9,069 | ₩8,982 | ₩9,022 | -0.51% | 5.6만 |
|---|
| 2026.07.23 | ₩9,149 | ₩9,322 | ₩9,149 | ₩9,222 | +0.80% | 4.5만 |
|---|
| 2026.07.22 | ₩9,176 | ₩9,242 | ₩9,162 | ₩9,222 | +0.51% | 2.9만 |
|---|
| 2026.07.21 | ₩9,069 | ₩9,162 | ₩9,069 | ₩9,156 | +0.96% | 1.5만 |
|---|
| 2026.07.20 | ₩9,082 | ₩9,082 | ₩9,002 | ₩9,016 | -0.73% | 3.8만 |
|---|
| 2026.07.17 | ₩9,042 | ₩9,049 | ₩8,989 | ₩9,049 | +0.07% | 5.4천 |
|---|
| 2026.07.16 | ₩9,349 | ₩9,402 | ₩9,229 | ₩9,256 | -1.00% | 2.6만 |
|---|
| 2026.07.15 | ₩9,656 | ₩9,656 | ₩9,397 | ₩9,429 | -2.35% | 1.4만 |
|---|
| 2026.07.14 | ₩9,549 | ₩9,562 | ₩9,429 | ₩9,549 | 0.00% | 2.8만 |
|---|
| 2026.07.13 | ₩9,602 | ₩9,602 | ₩9,456 | ₩9,509 | -0.97% | 9.2천 |
|---|
| 2026.07.10 | ₩9,723 | ₩9,789 | ₩9,562 | ₩9,649 | -0.75% | 3.5만 |
|---|
| 2026.07.09 | ₩9,963 | ₩10,029 | ₩9,923 | ₩9,952 | -0.11% | 9.9만 |
|---|
| 2026.07.08 | ₩9,924 | ₩9,989 | ₩9,923 | ₩9,983 | +0.59% | 1.5만 |
|---|
| 2026.07.07 | ₩10,109 | ₩10,109 | ₩9,923 | ₩9,949 | -1.58% | 9.7천 |
|---|
| 2026.07.06 | ₩9,936 | ₩10,236 | ₩9,936 | ₩10,149 | +2.15% | 1.2만 |
|---|
| 2026.07.02 | ₩10,189 | ₩10,349 | ₩10,003 | ₩10,116 | -0.72% | 2.2만 |
|---|
| 2026.07.01 | ₩10,523 | ₩10,643 | ₩10,416 | ₩10,416 | -1.01% | 3.2만 |
|---|
| 2026.06.30 | ₩10,483 | ₩10,589 | ₩10,463 | ₩10,589 | +1.02% | 5.2만 |
|---|
| 2026.06.29 | ₩10,336 | ₩10,503 | ₩10,336 | ₩10,503 | +1.61% | 1.1만 |
|---|
| 2026.06.26 | ₩10,376 | ₩10,403 | ₩10,296 | ₩10,369 | -0.06% | 2.1만 |
|---|
| 2026.06.25 | ₩10,829 | ₩10,829 | ₩10,596 | ₩10,596 | -2.16% | 5.4만 |
|---|
| 2026.06.24 | ₩10,976 | ₩10,976 | ₩10,689 | ₩10,705 | -2.47% | 1.7만 |
|---|
| 2026.06.23 | ₩10,963 | ₩11,083 | ₩10,963 | ₩11,016 | +0.49% | 2.5만 |
|---|
| 2026.06.22 | ₩10,829 | ₩11,070 | ₩10,829 | ₩10,990 | +1.48% | 7천 |
|---|
| 2026.06.18 | ₩10,789 | ₩10,976 | ₩10,616 | ₩10,976 | +1.73% | 1.4만 |
|---|
| 2026.06.17 | ₩11,056 | ₩11,070 | ₩10,976 | ₩10,976 | -0.72% | 1.6만 |
|---|
| 2026.06.16 | ₩11,110 | ₩11,110 | ₩10,963 | ₩10,963 | -1.32% | 5.7천 |
|---|
| 2026.06.15 | ₩11,123 | ₩11,135 | ₩11,042 | ₩11,096 | -0.24% | 9.7천 |
|---|
| 2026.06.12 | ₩10,869 | ₩10,990 | ₩10,856 | ₩10,963 | +0.86% | 1.1만 |
|---|
| 2026.06.11 | ₩10,936 | ₩11,110 | ₩10,936 | ₩11,034 | +0.89% | 9천 |
|---|
| 2026.06.10 | ₩10,963 | ₩10,990 | ₩10,908 | ₩10,908 | -0.50% | 8.9천 |
|---|
| 2026.06.09 | ₩11,030 | ₩11,150 | ₩10,883 | ₩10,910 | -1.09% | 5.2천 |
|---|
| 2026.06.08 | ₩11,004 | ₩11,176 | ₩11,004 | ₩11,083 | +0.72% | 1.2만 |
|---|
| 2026.06.05 | ₩11,123 | ₩11,163 | ₩11,003 | ₩11,016 | -0.96% | 4만 |
|---|
| 2026.06.04 | ₩11,416 | ₩11,550 | ₩11,376 | ₩11,475 | +0.51% | 1.8만 |
|---|
| 2026.06.03 | ₩11,763 | ₩11,763 | ₩11,430 | ₩11,507 | -2.18% | 1.6만 |
|---|
| 2026.06.02 | ₩11,630 | ₩11,744 | ₩11,583 | ₩11,744 | +0.99% | 8.8천 |
|---|
| 2026.06.01 | ₩11,616 | ₩11,670 | ₩11,510 | ₩11,610 | -0.06% | 1.4만 |
|---|
| 2026.05.29 | ₩11,563 | ₩11,670 | ₩11,503 | ₩11,670 | +0.92% | 1.7만 |
|---|
| 2026.05.28 | ₩11,788 | ₩12,016 | ₩11,788 | ₩11,974 | +1.57% | 1.4만 |
|---|
| 2026.05.27 | ₩11,803 | ₩11,830 | ₩11,756 | ₩11,776 | -0.23% | 6.4천 |
|---|
| 2026.05.26 | ₩11,843 | ₩11,843 | ₩11,710 | ₩11,783 | -0.51% | 3.8만 |
|---|
| 2026.05.22 | ₩11,870 | ₩11,910 | ₩11,776 | ₩11,830 | -0.34% | 1.9만 |
|---|
| 2026.05.21 | ₩12,016 | ₩12,083 | ₩11,936 | ₩12,010 | -0.06% | 5.8만 |
|---|
| 2026.05.20 | ₩11,696 | ₩11,748 | ₩11,670 | ₩11,703 | +0.06% | 4.5천 |
|---|
| 2026.05.19 | ₩11,736 | ₩11,736 | ₩11,576 | ₩11,676 | -0.51% | 1.4만 |
|---|
| 2026.05.18 | ₩11,963 | ₩11,963 | ₩11,696 | ₩11,736 | -1.90% | 1만 |
|---|
| 2026.05.15 | ₩12,110 | ₩12,110 | ₩11,910 | ₩11,943 | -1.38% | 1.5만 |
|---|
| 2026.05.14 | ₩12,350 | ₩12,643 | ₩12,297 | ₩12,571 | +1.79% | 1.5만 |
|---|
| 2026.05.13 | ₩12,563 | ₩12,563 | ₩12,354 | ₩12,381 | -1.45% | 3.4천 |
|---|
| 2026.05.12 | ₩12,830 | ₩12,897 | ₩12,430 | ₩12,526 | -2.37% | 6천 |
|---|
| 2026.05.11 | ₩12,537 | ₩12,817 | ₩12,537 | ₩12,777 | +1.91% | 4.5천 |
|---|
| 2026.05.08 | ₩12,483 | ₩12,577 | ₩12,323 | ₩12,563 | +0.64% | 8천 |
|---|
| 2026.05.07 | ₩12,853 | ₩12,857 | ₩12,630 | ₩12,677 | -1.37% | 4.7천 |
|---|
| 2026.05.06 | ₩12,843 | ₩12,883 | ₩12,790 | ₩12,877 | +0.26% | 8.5천 |
|---|
| 2026.05.05 | ₩12,670 | ₩12,790 | ₩12,583 | ₩12,757 | +0.68% | 5.2천 |
|---|
| 2026.05.04 | ₩12,630 | ₩12,717 | ₩12,537 | ₩12,657 | +0.21% | 4.3천 |
|---|
| 2026.05.01 | ₩12,417 | ₩12,582 | ₩12,403 | ₩12,582 | +1.33% | 2.5천 |
|---|
| 2026.04.30 | ₩12,510 | ₩12,803 | ₩12,497 | ₩12,803 | +2.35% | 5.3천 |
|---|
| 2026.04.29 | ₩12,457 | ₩12,483 | ₩12,270 | ₩12,423 | -0.27% | 4.7천 |
|---|
| 2026.04.28 | ₩12,497 | ₩12,510 | ₩12,470 | ₩12,477 | -0.16% | 2.1천 |
|---|
| 2026.04.27 | ₩12,550 | ₩12,603 | ₩12,470 | ₩12,603 | +0.43% | 3.8천 |
|---|
| 2026.04.24 | ₩12,617 | ₩12,630 | ₩12,550 | ₩12,590 | -0.21% | 4.2천 |
|---|
| 2026.04.23 | ₩13,097 | ₩13,150 | ₩12,870 | ₩12,886 | -1.61% | 5.1천 |
|---|
| 2026.04.22 | ₩13,377 | ₩13,617 | ₩13,210 | ₩13,239 | -1.03% | 7천 |
|---|
| 2026.04.21 | ₩13,570 | ₩13,590 | ₩13,303 | ₩13,303 | -1.97% | 5.5천 |
|---|
| 2026.04.20 | ₩13,552 | ₩13,684 | ₩13,504 | ₩13,621 | +0.51% | 5.7천 |
|---|
| 2026.04.17 | ₩13,670 | ₩13,677 | ₩13,577 | ₩13,650 | -0.15% | 6.1천 |
|---|
| 2026.04.16 | ₩13,817 | ₩13,950 | ₩13,737 | ₩13,904 | +0.63% | 6.5천 |
|---|
| 2026.04.15 | ₩13,797 | ₩13,897 | ₩13,790 | ₩13,837 | +0.29% | 7.9천 |
|---|
| 2026.04.14 | ₩13,710 | ₩13,804 | ₩13,710 | ₩13,784 | +0.54% | 2천 |
|---|
| 2026.04.13 | ₩13,310 | ₩13,604 | ₩13,203 | ₩13,545 | +1.76% | 1.7천 |
|---|
| 2026.04.10 | ₩13,323 | ₩13,410 | ₩13,230 | ₩13,410 | +0.65% | 4.1천 |
|---|
| 2026.04.09 | ₩13,363 | ₩13,577 | ₩13,363 | ₩13,450 | +0.65% | 1.7만 |
|---|
| 2026.04.08 | ₩13,484 | ₩13,490 | ₩13,382 | ₩13,490 | +0.05% | 2.6천 |
|---|
| 2026.04.07 | ₩13,257 | ₩13,257 | ₩13,043 | ₩13,221 | -0.27% | 1.3천 |
|---|
| 2026.04.06 | ₩13,277 | ₩13,321 | ₩13,257 | ₩13,321 | +0.33% | 1.8천 |
|---|
| 2026.04.02 | ₩12,581 | ₩13,303 | ₩12,581 | ₩13,303 | +5.75% | 2.4천 |
|---|
| 2026.04.01 | ₩13,457 | ₩13,457 | ₩13,337 | ₩13,337 | -0.89% | 2.2천 |
|---|
| 2026.03.31 | ₩13,257 | ₩13,484 | ₩13,217 | ₩13,484 | +1.71% | 6.7천 |
|---|
| 2026.03.30 | ₩13,323 | ₩13,350 | ₩13,157 | ₩13,177 | -1.10% | 2.3천 |
|---|
| 2026.03.27 | ₩13,577 | ₩13,590 | ₩13,323 | ₩13,343 | -1.72% | 5.8천 |
|---|
| 2026.03.26 | ₩14,004 | ₩14,004 | ₩13,858 | ₩13,905 | -0.70% | 1.2만 |
|---|
| 2026.03.25 | ₩14,670 | ₩14,697 | ₩14,030 | ₩14,124 | -3.73% | 6.8천 |
|---|
| 2026.03.24 | ₩14,464 | ₩14,637 | ₩14,364 | ₩14,484 | +0.14% | 2.9만 |
|---|
| 2026.03.23 | ₩14,070 | ₩14,458 | ₩14,070 | ₩14,458 | +2.76% | 1.4만 |
|---|
| 2026.03.20 | ₩14,217 | ₩14,217 | ₩14,044 | ₩14,164 | -0.38% | 6.5천 |
|---|
| 2026.03.19 | ₩15,151 | ₩15,151 | ₩14,510 | ₩14,709 | -2.91% | 4.9천 |
|---|
| 2026.03.18 | ₩15,097 | ₩15,151 | ₩14,831 | ₩14,888 | -1.39% | 3.6만 |
|---|
| 2026.03.17 | ₩15,137 | ₩15,197 | ₩15,044 | ₩15,197 | +0.40% | 2.5천 |
|---|
| 2026.03.16 | ₩15,351 | ₩15,384 | ₩15,111 | ₩15,216 | -0.88% | 5.7천 |
|---|
| 2026.03.13 | ₩15,471 | ₩15,731 | ₩15,304 | ₩15,304 | -1.08% | 3천 |
|---|
| 2026.03.12 | ₩15,911 | ₩15,911 | ₩15,604 | ₩15,677 | -1.47% | 1.3만 |
|---|
| 2026.03.11 | ₩16,351 | ₩16,384 | ₩16,104 | ₩16,104 | -1.51% | 2.5천 |
|---|
| 2026.03.10 | ₩16,351 | ₩16,571 | ₩16,284 | ₩16,284 | -0.41% | 2.3천 |
|---|
| 2026.03.09 | ₩16,098 | ₩16,524 | ₩16,034 | ₩16,524 | +2.65% | 3.4천 |
|---|
| 2026.03.06 | ₩16,324 | ₩16,498 | ₩16,198 | ₩16,298 | -0.16% | 5.2천 |
|---|
| 2026.03.05 | ₩16,844 | ₩16,844 | ₩16,498 | ₩16,680 | -0.97% | 7.5천 |
|---|
| 2026.03.04 | ₩16,458 | ₩17,004 | ₩16,338 | ₩16,959 | +3.05% | 4.1천 |
|---|
| 2026.03.03 | ₩16,404 | ₩16,684 | ₩16,284 | ₩16,404 | 0.00% | 5.1천 |
|---|
| 2026.03.02 | ₩16,404 | ₩16,670 | ₩16,404 | ₩16,670 | +1.62% | 5.5천 |
|---|
| 2026.02.27 | ₩16,512 | ₩16,684 | ₩16,371 | ₩16,658 | +0.88% | 9.6천 |
|---|
| 2026.02.26 | ₩17,231 | ₩17,325 | ₩16,751 | ₩17,218 | -0.08% | 1.7만 |
|---|
| 2026.02.25 | ₩16,871 | ₩17,111 | ₩16,858 | ₩17,084 | +1.26% | 4.7천 |
|---|
| 2026.02.24 | ₩16,431 | ₩16,658 | ₩16,404 | ₩16,636 | +1.25% | 2.8천 |
|---|
| 2026.02.23 | ₩16,138 | ₩16,403 | ₩16,071 | ₩16,358 | +1.36% | 3천 |
|---|
| 2026.02.20 | ₩16,378 | ₩16,378 | ₩16,064 | ₩16,258 | -0.73% | 8천 |
|---|
| 2026.02.19 | ₩16,591 | ₩17,111 | ₩16,591 | ₩17,004 | +2.49% | 1.6만 |
|---|
| 2026.02.18 | ₩16,684 | ₩17,098 | ₩16,311 | ₩16,946 | +1.57% | 1.4만 |
|---|
| 2026.02.17 | ₩16,804 | ₩16,831 | ₩16,558 | ₩16,698 | -0.63% | 2.2만 |
|---|
| 2026.02.13 | ₩16,804 | ₩17,051 | ₩16,624 | ₩17,026 | +1.32% | 1.1만 |
|---|
| 2026.02.12 | ₩17,631 | ₩17,837 | ₩17,124 | ₩17,240 | -2.22% | 2만 |
|---|
| 2026.02.11 | ₩18,725 | ₩18,725 | ₩17,898 | ₩17,989 | -3.93% | 6.6천 |
|---|
| 2026.02.10 | ₩18,938 | ₩19,178 | ₩18,605 | ₩18,644 | -1.56% | 1.1만 |
|---|
| 2026.02.09 | ₩18,805 | ₩19,405 | ₩18,805 | ₩19,106 | +1.60% | 8.4천 |
|---|
| 2026.02.06 | ₩18,245 | ₩19,178 | ₩18,245 | ₩19,098 | +4.68% | 5.5천 |
|---|
| 2026.02.05 | ₩19,085 | ₩19,085 | ₩18,698 | ₩18,742 | -1.80% | 1만 |
|---|
| 2026.02.04 | ₩20,232 | ₩20,232 | ₩19,620 | ₩19,861 | -1.83% | 7천 |
|---|
| 2026.02.03 | ₩20,245 | ₩20,245 | ₩19,925 | ₩20,152 | -0.46% | 7.7천 |
|---|
| 2026.02.02 | ₩20,179 | ₩20,205 | ₩20,032 | ₩20,112 | -0.33% | 3.8천 |
|---|
| 2026.01.30 | ₩20,672 | ₩20,672 | ₩20,192 | ₩20,259 | -2.00% | 1만 |
|---|
| 2026.01.29 | ₩22,179 | ₩22,459 | ₩21,232 | ₩21,275 | -4.08% | 2.4만 |
|---|
| 2026.01.28 | ₩22,953 | ₩22,953 | ₩22,446 | ₩22,494 | -2.00% | 1.6만 |
|---|
| 2026.01.27 | ₩22,953 | ₩23,113 | ₩22,619 | ₩22,966 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩23,980 | ₩23,980 | ₩22,699 | ₩22,786 | -4.98% | 2.6만 |
|---|
| 2026.01.23 | ₩24,473 | ₩24,593 | ₩23,673 | ₩23,740 | -3.00% | 1.6만 |
|---|
| 2026.01.22 | ₩24,833 | ₩25,273 | ₩24,833 | ₩25,153 | +1.29% | 1.5만 |
|---|
| 2026.01.21 | ₩26,527 | ₩26,527 | ₩24,340 | ₩24,596 | -7.28% | 1.6만 |
|---|
| 2026.01.20 | ₩25,367 | ₩26,714 | ₩24,993 | ₩25,815 | +1.77% | 9.1천 |
|---|
| 2026.01.16 | ₩25,780 | ₩26,127 | ₩25,127 | ₩25,996 | +0.84% | 1.1만 |
|---|
| 2026.01.15 | ₩27,158 | ₩27,158 | ₩26,197 | ₩26,197 | -3.54% | 3.6만 |
|---|
| 2026.01.14 | ₩25,700 | ₩26,730 | ₩24,873 | ₩26,730 | +4.01% | 2.3만 |
|---|
| 2026.01.13 | ₩26,233 | ₩26,233 | ₩25,493 | ₩25,493 | -2.82% | 7.6천 |
|---|
| 2026.01.12 | ₩24,926 | ₩26,153 | ₩24,926 | ₩26,052 | +4.52% | 5.8천 |
|---|
| 2026.01.09 | ₩25,793 | ₩26,085 | ₩25,483 | ₩25,483 | -1.20% | 1.1만 |
|---|
| 2026.01.08 | ₩25,967 | ₩26,655 | ₩25,967 | ₩26,247 | +1.08% | 2.2만 |
|---|
| 2026.01.07 | ₩26,193 | ₩26,394 | ₩26,140 | ₩26,160 | -0.13% | 1.4만 |
|---|
| 2026.01.06 | ₩26,127 | ₩26,160 | ₩26,127 | ₩26,160 | +0.13% | 900 |
|---|
| 2026.01.05 | ₩25,980 | ₩26,140 | ₩25,860 | ₩26,040 | +0.23% | 7.3천 |
|---|
| 2026.01.02 | ₩24,820 | ₩25,504 | ₩24,633 | ₩25,504 | +2.76% | 2.5천 |
|---|
| 2025.12.31 | ₩25,547 | ₩25,607 | ₩25,420 | ₩25,420 | -0.50% | 6.5천 |
|---|
| 2025.12.30 | ₩25,720 | ₩25,813 | ₩25,380 | ₩25,565 | -0.60% | 3.3천 |
|---|
| 2025.12.29 | ₩25,700 | ₩25,880 | ₩25,700 | ₩25,880 | +0.70% | 2.6천 |
|---|
| 2025.12.26 | ₩27,047 | ₩27,047 | ₩25,987 | ₩25,987 | -3.92% | 4.1천 |
|---|
| 2025.12.24 | ₩27,914 | ₩27,914 | ₩27,601 | ₩27,683 | -0.83% | 1.4만 |
|---|
| 2025.12.23 | ₩28,167 | ₩28,407 | ₩27,886 | ₩28,014 | -0.54% | 7.5천 |
|---|
| 2025.12.22 | ₩28,434 | ₩28,567 | ₩28,434 | ₩28,541 | +0.38% | 1천 |
|---|
| 2025.12.19 | ₩27,074 | ₩27,862 | ₩27,074 | ₩27,862 | +2.91% | 7천 |
|---|
| 2025.12.18 | ₩28,103 | ₩28,103 | ₩27,540 | ₩27,753 | -1.25% | 1.4만 |
|---|
| 2025.12.17 | ₩28,269 | ₩28,421 | ₩27,621 | ₩27,621 | -2.29% | 2.5천 |
|---|
| 2025.12.16 | ₩27,954 | ₩28,054 | ₩27,741 | ₩28,054 | +0.36% | 6.7천 |
|---|
| 2025.12.15 | ₩28,434 | ₩28,514 | ₩27,953 | ₩27,953 | -1.69% | 1.2만 |
|---|
| 2025.12.12 | ₩29,141 | ₩29,368 | ₩28,434 | ₩28,710 | -1.48% | 3.9천 |
|---|
| 2025.12.11 | ₩29,197 | ₩30,088 | ₩29,197 | ₩29,976 | +2.67% | 1.3만 |
|---|
| 2025.12.10 | ₩29,928 | ₩30,315 | ₩29,754 | ₩29,792 | -0.45% | 1.7만 |
|---|
| 2025.12.09 | ₩28,901 | ₩28,914 | ₩28,847 | ₩28,881 | -0.07% | 1.6만 |
|---|
| 2025.12.08 | ₩30,581 | ₩30,901 | ₩30,581 | ₩30,821 | +0.78% | 8.3천 |
|---|
| 2025.12.05 | ₩30,968 | ₩30,968 | ₩30,763 | ₩30,828 | -0.45% | 2.9천 |
|---|
| 2025.12.04 | ₩31,435 | ₩31,875 | ₩31,277 | ₩31,630 | +0.62% | 8.4천 |
|---|
| 2025.12.03 | ₩30,408 | ₩31,164 | ₩30,181 | ₩31,164 | +2.49% | 6.8천 |
|---|
| 2025.12.02 | ₩30,448 | ₩30,608 | ₩30,088 | ₩30,388 | -0.20% | 1.4만 |
|---|
| 2025.12.01 | ₩30,780 | ₩30,780 | ₩30,006 | ₩30,034 | -2.42% | 4.4천 |
|---|
| 2025.11.28 | ₩31,768 | ₩32,090 | ₩31,768 | ₩31,803 | +0.11% | 2.6천 |
|---|
| 2025.11.26 | ₩33,362 | ₩33,362 | ₩32,607 | ₩32,607 | -2.26% | 2만 |
|---|
| 2025.11.25 | ₩32,688 | ₩33,047 | ₩32,648 | ₩33,047 | +1.10% | 1.6천 |
|---|