시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBoost RIOT ETF 과거 주가
GraniteShares YieldBoost RIOT ETF · RTYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBoost RIOT ETF · RTYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,628 | ₩9,742 | ₩9,608 | ₩9,742 | +1.18% | 1.7만 |
| 2026.10.08 | ₩9,943 | ₩10,050 | ₩9,741 | ₩9,829 | -1.15% | 6.9만 |
| 2026.10.07 | ₩10,090 | ₩10,090 | ₩9,997 | ₩10,030 | -0.60% | 1.9만 |
| 2026.10.06 | ₩10,251 | ₩10,291 | ₩10,184 | ₩10,184 | -0.65% | 3.1만 |
| 2026.10.05 | ₩10,358 | ₩10,358 | ₩10,198 | ₩10,257 | -0.98% | 2.6만 |
| 2026.10.02 | ₩10,452 | ₩10,452 | ₩10,278 | ₩10,311 | -1.35% | 7만 |
| 2026.10.01 | ₩10,559 | ₩10,559 | ₩10,452 | ₩10,539 | -0.19% | 10.7만 |
| 2026.09.30 | ₩10,667 | ₩10,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,589 |
| -0.73% |
| 9.6천 |
| 2026.09.29 | ₩10,707 | ₩10,774 | ₩10,506 | ₩10,640 | -0.63% | 1만 |
|---|
| 2026.09.28 | ₩10,935 | ₩10,935 | ₩10,653 | ₩10,707 | -2.08% | 8.9천 |
|---|
| 2026.09.25 | ₩11,015 | ₩11,015 | ₩10,707 | ₩10,782 | -2.12% | 12.8만 |
|---|
| 2026.09.24 | ₩11,162 | ₩11,216 | ₩11,069 | ₩11,095 | -0.60% | 15만 |
|---|
| 2026.09.23 | ₩11,216 | ₩11,229 | ₩11,203 | ₩11,209 | -0.06% | 3.7만 |
|---|
| 2026.09.22 | ₩11,176 | ₩11,229 | ₩11,162 | ₩11,203 | +0.24% | 2.2만 |
|---|
| 2026.09.21 | ₩11,189 | ₩11,189 | ₩11,136 | ₩11,156 | -0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩11,162 | ₩11,162 | ₩11,055 | ₩11,149 | -0.12% | 12.2만 |
|---|
| 2026.09.17 | ₩11,203 | ₩11,310 | ₩11,136 | ₩11,310 | +0.96% | 12.5만 |
|---|
| 2026.09.16 | ₩11,095 | ₩11,176 | ₩11,055 | ₩11,082 | -0.12% | 6.5천 |
|---|
| 2026.09.15 | ₩11,229 | ₩11,243 | ₩11,069 | ₩11,069 | -1.43% | 1.2만 |
|---|
| 2026.09.14 | ₩11,203 | ₩11,337 | ₩11,203 | ₩11,240 | +0.33% | 1.3만 |
|---|
| 2026.09.11 | ₩11,256 | ₩11,390 | ₩11,256 | ₩11,330 | +0.65% | 5.2만 |
|---|
| 2026.09.10 | ₩11,484 | ₩11,524 | ₩11,404 | ₩11,464 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩11,605 | ₩11,611 | ₩11,484 | ₩11,538 | -0.58% | 1.1만 |
|---|
| 2026.09.08 | ₩11,497 | ₩11,631 | ₩11,497 | ₩11,591 | +0.82% | 3.7만 |
|---|
| 2026.09.04 | ₩11,524 | ₩11,631 | ₩11,471 | ₩11,578 | +0.47% | 10.6만 |
|---|
| 2026.09.03 | ₩11,504 | ₩11,779 | ₩11,504 | ₩11,752 | +2.15% | 7.7만 |
|---|
| 2026.09.02 | ₩11,497 | ₩11,538 | ₩11,457 | ₩11,484 | -0.12% | 1.2만 |
|---|
| 2026.09.01 | ₩11,578 | ₩11,578 | ₩11,501 | ₩11,517 | -0.52% | 8.8천 |
|---|
| 2026.08.31 | ₩11,645 | ₩11,698 | ₩11,538 | ₩11,698 | +0.46% | 2.1만 |
|---|
| 2026.08.28 | ₩12,007 | ₩12,007 | ₩11,645 | ₩11,658 | -2.90% | 1.7만 |
|---|
| 2026.08.27 | ₩12,261 | ₩12,288 | ₩12,214 | ₩12,218 | -0.35% | 4.8만 |
|---|
| 2026.08.26 | ₩12,208 | ₩12,248 | ₩12,127 | ₩12,248 | +0.33% | 1.2만 |
|---|
| 2026.08.25 | ₩12,074 | ₩12,208 | ₩12,060 | ₩12,181 | +0.89% | 2.1만 |
|---|
| 2026.08.24 | ₩11,966 | ₩12,099 | ₩11,966 | ₩12,033 | +0.56% | 9.1천 |
|---|
| 2026.08.21 | ₩12,114 | ₩12,141 | ₩11,926 | ₩11,940 | -1.44% | 1.8만 |
|---|
| 2026.08.20 | ₩12,154 | ₩12,288 | ₩12,154 | ₩12,259 | +0.86% | 2.4만 |
|---|
| 2026.08.19 | ₩12,141 | ₩12,301 | ₩12,033 | ₩12,133 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩12,301 | ₩12,446 | ₩12,129 | ₩12,158 | -1.17% | 2.5만 |
|---|
| 2026.08.17 | ₩12,167 | ₩12,351 | ₩12,167 | ₩12,351 | +1.51% | 1.6만 |
|---|
| 2026.08.14 | ₩12,301 | ₩12,315 | ₩12,127 | ₩12,202 | -0.81% | 4.5만 |
|---|
| 2026.08.13 | ₩12,636 | ₩12,757 | ₩12,513 | ₩12,513 | -0.98% | 6.5만 |
|---|
| 2026.08.12 | ₩13,119 | ₩13,119 | ₩12,683 | ₩12,698 | -3.21% | 8.8천 |
|---|
| 2026.08.11 | ₩13,132 | ₩13,132 | ₩12,685 | ₩12,811 | -2.45% | 2.9만 |
|---|
| 2026.08.10 | ₩12,717 | ₩12,790 | ₩12,703 | ₩12,717 | 0.00% | 4.3만 |
|---|
| 2026.08.07 | ₩12,918 | ₩12,937 | ₩12,840 | ₩12,864 | -0.41% | 3만 |
|---|
| 2026.08.06 | ₩13,146 | ₩13,280 | ₩13,099 | ₩13,171 | +0.19% | 10.2만 |
|---|
| 2026.08.05 | ₩13,159 | ₩13,213 | ₩13,146 | ₩13,166 | +0.05% | 1.3만 |
|---|
| 2026.08.04 | ₩13,174 | ₩13,239 | ₩13,119 | ₩13,151 | -0.17% | 1.6만 |
|---|
| 2026.08.03 | ₩12,978 | ₩13,156 | ₩12,978 | ₩13,151 | +1.33% | 2.8만 |
|---|
| 2026.07.31 | ₩13,092 | ₩13,158 | ₩13,012 | ₩13,018 | -0.56% | 2.2만 |
|---|
| 2026.07.30 | ₩13,373 | ₩13,454 | ₩13,340 | ₩13,420 | +0.35% | 4.1만 |
|---|
| 2026.07.29 | ₩13,213 | ₩13,213 | ₩13,132 | ₩13,139 | -0.56% | 9.1천 |
|---|
| 2026.07.28 | ₩13,253 | ₩13,347 | ₩13,213 | ₩13,280 | +0.20% | 6.7천 |
|---|
| 2026.07.27 | ₩13,615 | ₩13,615 | ₩13,293 | ₩13,407 | -1.53% | 1.4만 |
|---|
| 2026.07.24 | ₩13,682 | ₩13,682 | ₩13,481 | ₩13,481 | -1.47% | 2.6만 |
|---|
| 2026.07.23 | ₩13,762 | ₩13,883 | ₩13,762 | ₩13,822 | +0.44% | 2.4천 |
|---|
| 2026.07.22 | ₩13,735 | ₩13,782 | ₩13,735 | ₩13,782 | +0.34% | 6.9천 |
|---|
| 2026.07.21 | ₩13,561 | ₩13,762 | ₩13,561 | ₩13,729 | +1.24% | 1.5만 |
|---|
| 2026.07.20 | ₩13,373 | ₩13,554 | ₩13,373 | ₩13,521 | +1.10% | 6.3천 |
|---|
| 2026.07.17 | ₩13,320 | ₩13,347 | ₩13,213 | ₩13,306 | -0.10% | 6.1천 |
|---|
| 2026.07.16 | ₩13,749 | ₩13,749 | ₩13,601 | ₩13,603 | -1.06% | 3.2천 |
|---|
| 2026.07.15 | ₩13,896 | ₩14,043 | ₩13,896 | ₩13,927 | +0.22% | 1.6천 |
|---|
| 2026.07.14 | ₩14,244 | ₩14,244 | ₩13,869 | ₩14,046 | -1.39% | 3.1만 |
|---|
| 2026.07.13 | ₩14,110 | ₩14,110 | ₩13,936 | ₩14,035 | -0.53% | 6.6천 |
|---|
| 2026.07.10 | ₩14,352 | ₩14,352 | ₩14,199 | ₩14,220 | -0.92% | 2만 |
|---|
| 2026.07.09 | ₩14,713 | ₩14,727 | ₩14,609 | ₩14,609 | -0.71% | 2.7만 |
|---|
| 2026.07.08 | ₩14,620 | ₩14,687 | ₩14,573 | ₩14,573 | -0.32% | 2.7천 |
|---|
| 2026.07.07 | ₩14,794 | ₩14,794 | ₩14,553 | ₩14,593 | -1.36% | 7.6천 |
|---|
| 2026.07.06 | ₩14,740 | ₩14,908 | ₩14,620 | ₩14,873 | +0.90% | 7.6천 |
|---|
| 2026.07.02 | ₩14,995 | ₩14,995 | ₩14,754 | ₩14,774 | -1.47% | 8.7천 |
|---|
| 2026.07.01 | ₩15,638 | ₩15,638 | ₩15,236 | ₩15,296 | -2.19% | 2.4만 |
|---|
| 2026.06.30 | ₩15,879 | ₩15,879 | ₩15,638 | ₩15,839 | -0.25% | 3.8만 |
|---|
| 2026.06.29 | ₩15,933 | ₩15,933 | ₩15,712 | ₩15,822 | -0.70% | 1.8만 |
|---|
| 2026.06.26 | ₩15,638 | ₩15,842 | ₩15,638 | ₩15,842 | +1.30% | 2.3천 |
|---|
| 2026.06.25 | ₩15,879 | ₩15,960 | ₩15,705 | ₩15,960 | +0.51% | 4.3천 |
|---|
| 2026.06.24 | ₩15,873 | ₩15,946 | ₩15,705 | ₩15,909 | +0.23% | 8.2천 |
|---|
| 2026.06.23 | ₩15,611 | ₩15,933 | ₩15,611 | ₩15,906 | +1.89% | 3.7천 |
|---|
| 2026.06.22 | ₩15,745 | ₩15,940 | ₩15,745 | ₩15,859 | +0.72% | 1만 |
|---|
| 2026.06.18 | ₩15,705 | ₩15,785 | ₩15,678 | ₩15,739 | +0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩15,879 | ₩16,000 | ₩15,879 | ₩15,919 | +0.25% | 9.5천 |
|---|
| 2026.06.16 | ₩15,946 | ₩16,000 | ₩15,906 | ₩15,940 | -0.04% | 3.6천 |
|---|
| 2026.06.15 | ₩15,879 | ₩15,960 | ₩15,879 | ₩15,913 | +0.21% | 6.9천 |
|---|
| 2026.06.12 | ₩15,839 | ₩15,893 | ₩15,732 | ₩15,826 | -0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩15,879 | ₩16,040 | ₩15,879 | ₩16,040 | +1.01% | 3천 |
|---|
| 2026.06.10 | ₩15,946 | ₩15,946 | ₩15,826 | ₩15,826 | -0.76% | 6.5천 |
|---|
| 2026.06.09 | ₩16,201 | ₩16,201 | ₩15,785 | ₩15,946 | -1.57% | 1.2만 |
|---|
| 2026.06.08 | ₩15,986 | ₩16,074 | ₩15,986 | ₩16,053 | +0.42% | 8.9천 |
|---|
| 2026.06.05 | ₩16,214 | ₩16,214 | ₩15,866 | ₩15,960 | -1.57% | 1.7만 |
|---|
| 2026.06.04 | ₩16,628 | ₩16,777 | ₩16,522 | ₩16,697 | +0.41% | 8.8천 |
|---|
| 2026.06.03 | ₩16,697 | ₩16,762 | ₩16,643 | ₩16,723 | +0.16% | 1.3만 |
|---|
| 2026.06.02 | ₩16,656 | ₩16,683 | ₩16,533 | ₩16,576 | -0.48% | 5.5천 |
|---|
| 2026.06.01 | ₩16,335 | ₩16,683 | ₩16,295 | ₩16,610 | +1.68% | 1.1만 |
|---|
| 2026.05.29 | ₩16,429 | ₩16,509 | ₩16,415 | ₩16,482 | +0.33% | 1.6만 |
|---|
| 2026.05.28 | ₩16,737 | ₩16,872 | ₩16,737 | ₩16,784 | +0.28% | 1.1만 |
|---|
| 2026.05.27 | ₩16,710 | ₩16,737 | ₩16,643 | ₩16,710 | 0.00% | 4.1천 |
|---|
| 2026.05.26 | ₩16,616 | ₩16,697 | ₩16,576 | ₩16,677 | +0.36% | 1.3만 |
|---|
| 2026.05.22 | ₩16,549 | ₩16,630 | ₩16,402 | ₩16,509 | -0.24% | 1.8만 |
|---|
| 2026.05.21 | ₩16,650 | ₩16,857 | ₩16,650 | ₩16,764 | +0.68% | 1.6만 |
|---|
| 2026.05.20 | ₩16,764 | ₩16,965 | ₩16,683 | ₩16,703 | -0.36% | 7.3천 |
|---|
| 2026.05.19 | ₩16,670 | ₩16,744 | ₩16,589 | ₩16,683 | +0.08% | 6.7천 |
|---|
| 2026.05.18 | ₩16,924 | ₩16,924 | ₩16,697 | ₩16,790 | -0.79% | 9.3천 |
|---|
| 2026.05.15 | ₩17,072 | ₩17,072 | ₩16,871 | ₩16,958 | -0.67% | 7.2천 |
|---|
| 2026.05.14 | ₩17,541 | ₩17,621 | ₩17,393 | ₩17,507 | -0.19% | 1.9만 |
|---|
| 2026.05.13 | ₩17,407 | ₩17,561 | ₩17,333 | ₩17,561 | +0.89% | 2.4천 |
|---|
| 2026.05.12 | ₩17,353 | ₩17,447 | ₩16,951 | ₩17,373 | +0.12% | 1.3만 |
|---|
| 2026.05.11 | ₩17,139 | ₩17,501 | ₩17,139 | ₩17,400 | +1.52% | 9.1천 |
|---|
| 2026.05.08 | ₩17,045 | ₩17,132 | ₩16,924 | ₩17,119 | +0.43% | 2.8천 |
|---|
| 2026.05.07 | ₩17,286 | ₩17,420 | ₩17,179 | ₩17,393 | +0.62% | 7.2천 |
|---|
| 2026.05.06 | ₩17,300 | ₩17,367 | ₩17,300 | ₩17,340 | +0.23% | 8천 |
|---|
| 2026.05.05 | ₩17,206 | ₩17,306 | ₩17,206 | ₩17,306 | +0.58% | 2.5천 |
|---|
| 2026.05.04 | ₩17,179 | ₩17,192 | ₩17,125 | ₩17,179 | 0.00% | 3.2천 |
|---|
| 2026.05.01 | ₩17,253 | ₩17,340 | ₩17,112 | ₩17,175 | -0.45% | 2.1천 |
|---|
| 2026.04.30 | ₩16,831 | ₩17,139 | ₩16,831 | ₩17,032 | +1.19% | 1.2만 |
|---|
| 2026.04.29 | ₩16,924 | ₩17,005 | ₩16,790 | ₩16,844 | -0.48% | 7.6천 |
|---|
| 2026.04.28 | ₩17,259 | ₩17,259 | ₩16,911 | ₩16,918 | -1.98% | 7천 |
|---|
| 2026.04.27 | ₩17,393 | ₩17,603 | ₩17,393 | ₩17,460 | +0.39% | 4.8천 |
|---|
| 2026.04.24 | ₩17,487 | ₩17,548 | ₩17,420 | ₩17,548 | +0.34% | 3.4천 |
|---|
| 2026.04.23 | ₩17,661 | ₩17,876 | ₩17,589 | ₩17,589 | -0.41% | 5.7천 |
|---|
| 2026.04.22 | ₩17,501 | ₩17,688 | ₩17,501 | ₩17,675 | +1.00% | 5.9천 |
|---|
| 2026.04.21 | ₩17,393 | ₩17,393 | ₩17,171 | ₩17,171 | -1.28% | 3.9천 |
|---|
| 2026.04.20 | ₩17,340 | ₩17,420 | ₩17,337 | ₩17,400 | +0.35% | 2.7천 |
|---|
| 2026.04.17 | ₩17,152 | ₩17,379 | ₩17,152 | ₩17,360 | +1.21% | 8.3천 |
|---|
| 2026.04.16 | ₩17,487 | ₩17,514 | ₩17,048 | ₩17,339 | -0.85% | 4.4천 |
|---|
| 2026.04.15 | ₩17,554 | ₩17,554 | ₩17,313 | ₩17,478 | -0.44% | 9천 |
|---|
| 2026.04.14 | ₩17,548 | ₩17,594 | ₩17,501 | ₩17,548 | 0.00% | 4.6천 |
|---|
| 2026.04.13 | ₩17,072 | ₩17,407 | ₩16,911 | ₩17,373 | +1.77% | 5.8천 |
|---|
| 2026.04.10 | ₩17,219 | ₩17,219 | ₩17,107 | ₩17,125 | -0.54% | 4.6천 |
|---|
| 2026.04.09 | ₩17,246 | ₩17,487 | ₩17,246 | ₩17,443 | +1.14% | 7.1천 |
|---|
| 2026.04.08 | ₩17,407 | ₩17,407 | ₩17,286 | ₩17,340 | -0.38% | 1.1만 |
|---|
| 2026.04.07 | ₩17,125 | ₩17,280 | ₩17,125 | ₩17,280 | +0.90% | 1.2천 |
|---|
| 2026.04.06 | ₩16,978 | ₩17,139 | ₩16,978 | ₩17,119 | +0.83% | 3.1천 |
|---|
| 2026.04.02 | ₩16,174 | ₩16,817 | ₩16,107 | ₩16,786 | +3.79% | 7.3천 |
|---|
| 2026.04.01 | ₩16,898 | ₩16,951 | ₩16,817 | ₩16,857 | -0.24% | 1.1만 |
|---|
| 2026.03.31 | ₩16,804 | ₩16,831 | ₩16,630 | ₩16,817 | +0.08% | 9.7천 |
|---|
| 2026.03.30 | ₩16,971 | ₩16,971 | ₩16,671 | ₩16,699 | -1.60% | 6.8천 |
|---|
| 2026.03.27 | ₩17,514 | ₩17,514 | ₩16,951 | ₩16,985 | -3.02% | 8.2천 |
|---|
| 2026.03.26 | ₩18,104 | ₩18,104 | ₩17,715 | ₩17,881 | -1.23% | 6.2천 |
|---|
| 2026.03.25 | ₩18,197 | ₩18,251 | ₩18,130 | ₩18,218 | +0.11% | 5천 |
|---|
| 2026.03.24 | ₩17,876 | ₩17,923 | ₩17,742 | ₩17,923 | +0.26% | 2.3천 |
|---|
| 2026.03.23 | ₩17,487 | ₩17,903 | ₩17,487 | ₩17,869 | +2.18% | 2만 |
|---|
| 2026.03.20 | ₩17,956 | ₩17,956 | ₩17,380 | ₩17,440 | -2.87% | 2.8천 |
|---|
| 2026.03.19 | ₩18,050 | ₩18,318 | ₩18,050 | ₩18,295 | +1.36% | 1.6만 |
|---|
| 2026.03.18 | ₩18,760 | ₩18,854 | ₩18,318 | ₩18,365 | -2.11% | 1.1만 |
|---|
| 2026.03.17 | ₩18,680 | ₩19,109 | ₩18,680 | ₩18,967 | +1.54% | 9.3천 |
|---|
| 2026.03.16 | ₩18,827 | ₩18,975 | ₩18,760 | ₩18,821 | -0.04% | 1만 |
|---|
| 2026.03.13 | ₩19,082 | ₩19,223 | ₩18,653 | ₩18,681 | -2.10% | 9.3천 |
|---|
| 2026.03.12 | ₩19,109 | ₩19,330 | ₩18,737 | ₩19,269 | +0.84% | 2.2만 |
|---|
| 2026.03.11 | ₩19,430 | ₩19,470 | ₩19,323 | ₩19,437 | +0.03% | 2.8만 |
|---|
| 2026.03.10 | ₩19,578 | ₩19,651 | ₩19,336 | ₩19,403 | -0.89% | 1.3만 |
|---|
| 2026.03.09 | ₩19,403 | ₩19,470 | ₩19,229 | ₩19,470 | +0.35% | 1.7만 |
|---|
| 2026.03.06 | ₩19,725 | ₩19,725 | ₩19,430 | ₩19,470 | -1.29% | 1.7만 |
|---|
| 2026.03.05 | ₩20,636 | ₩20,663 | ₩20,047 | ₩20,248 | -1.88% | 4.9만 |
|---|
| 2026.03.04 | ₩20,904 | ₩21,574 | ₩20,904 | ₩20,958 | +0.26% | 2.4만 |
|---|
| 2026.03.03 | ₩21,132 | ₩21,199 | ₩20,677 | ₩20,812 | -1.52% | 1.9만 |
|---|
| 2026.03.02 | ₩21,253 | ₩21,655 | ₩21,229 | ₩21,373 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩21,494 | ₩21,561 | ₩21,172 | ₩21,266 | -1.06% | 1.5만 |
|---|
| 2026.02.26 | ₩22,325 | ₩22,700 | ₩22,088 | ₩22,262 | -0.28% | 3.3만 |
|---|
| 2026.02.25 | ₩22,325 | ₩22,378 | ₩22,240 | ₩22,311 | -0.06% | 2.2만 |
|---|
| 2026.02.24 | ₩21,481 | ₩22,137 | ₩21,481 | ₩22,070 | +2.74% | 1.1만 |
|---|
| 2026.02.23 | ₩21,159 | ₩21,561 | ₩21,079 | ₩21,414 | +1.20% | 2만 |
|---|
| 2026.02.20 | ₩21,521 | ₩21,963 | ₩21,282 | ₩21,521 | 0.00% | 2.1만 |
|---|
| 2026.02.19 | ₩21,641 | ₩22,251 | ₩21,641 | ₩22,234 | +2.74% | 3.1만 |
|---|
| 2026.02.18 | ₩21,628 | ₩22,084 | ₩21,628 | ₩22,023 | +1.83% | 2.4만 |
|---|
| 2026.02.17 | ₩21,360 | ₩21,481 | ₩20,797 | ₩21,178 | -0.85% | 1.7만 |
|---|
| 2026.02.13 | ₩20,837 | ₩21,617 | ₩20,656 | ₩21,464 | +3.01% | 1.6만 |
|---|
| 2026.02.12 | ₩21,909 | ₩22,097 | ₩21,320 | ₩21,443 | -2.13% | 5.5만 |
|---|
| 2026.02.11 | ₩22,097 | ₩22,097 | ₩21,347 | ₩21,960 | -0.62% | 1.6만 |
|---|
| 2026.02.10 | ₩21,414 | ₩21,909 | ₩21,414 | ₩21,598 | +0.86% | 1.9만 |
|---|
| 2026.02.09 | ₩21,105 | ₩21,774 | ₩21,095 | ₩21,747 | +3.04% | 2.1만 |
|---|
| 2026.02.06 | ₩20,703 | ₩21,414 | ₩20,583 | ₩21,241 | +2.60% | 3.2만 |
|---|
| 2026.02.05 | ₩21,695 | ₩21,883 | ₩20,958 | ₩20,958 | -3.40% | 3.9만 |
|---|
| 2026.02.04 | ₩22,553 | ₩22,553 | ₩22,124 | ₩22,219 | -1.48% | 2.3만 |
|---|
| 2026.02.03 | ₩23,008 | ₩23,083 | ₩22,479 | ₩22,692 | -1.37% | 2.9만 |
|---|
| 2026.02.02 | ₩22,352 | ₩23,011 | ₩22,164 | ₩22,758 | +1.82% | 2.9만 |
|---|
| 2026.01.30 | ₩24,147 | ₩24,147 | ₩23,048 | ₩23,169 | -4.05% | 1.7만 |
|---|
| 2026.01.29 | ₩25,166 | ₩25,326 | ₩24,288 | ₩24,947 | -0.87% | 4.8만 |
|---|
| 2026.01.28 | ₩25,192 | ₩25,380 | ₩25,149 | ₩25,350 | +0.63% | 1만 |
|---|
| 2026.01.27 | ₩23,732 | ₩24,965 | ₩23,477 | ₩24,812 | +4.55% | 3.5만 |
|---|
| 2026.01.26 | ₩24,817 | ₩24,817 | ₩23,717 | ₩23,717 | -4.43% | 2.3만 |
|---|
| 2026.01.23 | ₩24,348 | ₩25,367 | ₩24,013 | ₩24,643 | +1.21% | 3만 |
|---|
| 2026.01.22 | ₩25,501 | ₩25,527 | ₩25,005 | ₩25,186 | -1.23% | 3.8만 |
|---|
| 2026.01.21 | ₩26,197 | ₩26,412 | ₩24,951 | ₩25,337 | -3.28% | 2.7만 |
|---|
| 2026.01.20 | ₩25,782 | ₩26,318 | ₩25,719 | ₩26,050 | +1.04% | 3.3만 |
|---|
| 2026.01.16 | ₩25,688 | ₩26,331 | ₩25,688 | ₩26,282 | +2.31% | 1.1만 |
|---|
| 2026.01.15 | ₩25,996 | ₩26,197 | ₩25,661 | ₩25,829 | -0.64% | 6.2만 |
|---|
| 2026.01.14 | ₩26,264 | ₩26,331 | ₩26,157 | ₩26,258 | -0.03% | 2만 |
|---|
| 2026.01.13 | ₩26,023 | ₩26,104 | ₩25,876 | ₩26,083 | +0.23% | 2만 |
|---|
| 2026.01.12 | ₩24,991 | ₩25,822 | ₩24,898 | ₩25,818 | +3.31% | 1.9만 |
|---|
| 2026.01.09 | ₩24,991 | ₩25,480 | ₩24,876 | ₩25,015 | +0.10% | 2.5만 |
|---|
| 2026.01.08 | ₩25,474 | ₩25,795 | ₩25,340 | ₩25,649 | +0.69% | 6.5만 |
|---|
| 2026.01.07 | ₩25,621 | ₩25,755 | ₩25,522 | ₩25,688 | +0.26% | 9.7천 |
|---|
| 2026.01.06 | ₩25,862 | ₩25,862 | ₩25,554 | ₩25,668 | -0.75% | 8.1천 |
|---|
| 2026.01.05 | ₩25,688 | ₩25,688 | ₩25,515 | ₩25,688 | 0.00% | 2.5만 |
|---|
| 2026.01.02 | ₩25,005 | ₩25,514 | ₩24,402 | ₩25,501 | +1.98% | 1.7만 |
|---|
| 2025.12.31 | ₩25,641 | ₩25,675 | ₩25,635 | ₩25,635 | -0.03% | 1.6만 |
|---|
| 2025.12.30 | ₩25,702 | ₩25,702 | ₩25,541 | ₩25,600 | -0.40% | 1.5만 |
|---|
| 2025.12.29 | ₩27,323 | ₩27,600 | ₩27,068 | ₩27,074 | -0.91% | 1.4만 |
|---|
| 2025.12.26 | ₩28,154 | ₩28,154 | ₩27,403 | ₩27,425 | -2.59% | 1.1만 |
|---|
| 2025.12.24 | ₩28,928 | ₩29,132 | ₩28,757 | ₩29,065 | +0.47% | 1.8만 |
|---|
| 2025.12.23 | ₩28,904 | ₩28,991 | ₩28,701 | ₩28,701 | -0.70% | 2.2천 |
|---|
| 2025.12.22 | ₩29,279 | ₩29,279 | ₩29,108 | ₩29,108 | -0.59% | 4.1천 |
|---|
| 2025.12.19 | ₩28,020 | ₩29,015 | ₩27,779 | ₩29,015 | +3.55% | 4.8만 |
|---|
| 2025.12.18 | ₩28,770 | ₩28,891 | ₩28,449 | ₩28,820 | +0.17% | 6.2만 |
|---|
| 2025.12.17 | ₩28,749 | ₩28,749 | ₩28,469 | ₩28,469 | -0.97% | 3.1천 |
|---|
| 2025.12.16 | ₩28,743 | ₩28,757 | ₩28,462 | ₩28,603 | -0.49% | 1.2만 |
|---|
| 2025.12.15 | ₩31,356 | ₩31,356 | ₩28,810 | ₩28,810 | -8.12% | 1.2만 |
|---|
| 2025.12.12 | ₩31,758 | ₩31,973 | ₩31,019 | ₩31,151 | -1.91% | 1.4만 |
|---|
| 2025.12.11 | ₩32,093 | ₩32,560 | ₩31,450 | ₩32,560 | +1.45% | 2.4만 |
|---|
| 2025.12.10 | ₩31,959 | ₩32,348 | ₩31,800 | ₩32,328 | +1.15% | 8.3천 |
|---|
| 2025.12.09 | ₩31,276 | ₩32,268 | ₩31,142 | ₩32,053 | +2.49% | 2만 |
|---|
| 2025.12.08 | ₩32,254 | ₩32,844 | ₩31,397 | ₩31,729 | -1.63% | 1.2만 |
|---|
| 2025.12.05 | ₩32,562 | ₩32,562 | ₩31,895 | ₩31,930 | -1.94% | 6.7천 |
|---|
| 2025.12.04 | ₩33,554 | ₩34,037 | ₩33,431 | ₩33,683 | +0.38% | 3.3만 |
|---|
| 2025.12.03 | ₩33,178 | ₩33,675 | ₩32,978 | ₩33,675 | +1.50% | 1.3천 |
|---|
| 2025.12.02 | ₩33,527 | ₩33,742 | ₩33,277 | ₩33,277 | -0.75% | 1.2천 |
|---|