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 | ₩9,592 | ₩9,706 | ₩9,572 | ₩9,706 | +1.18% | 1.7만 |
| 2026.10.08 | ₩9,906 | ₩10,013 | ₩9,704 | ₩9,793 | -1.15% | 6.9만 |
| 2026.10.07 | ₩10,053 | ₩10,053 | ₩9,959 | ₩9,993 | -0.60% | 1.9만 |
| 2026.10.06 | ₩10,213 | ₩10,253 | ₩10,146 | ₩10,146 | -0.65% | 3.1만 |
| 2026.10.05 | ₩10,320 | ₩10,320 | ₩10,160 | ₩10,218 | -0.98% | 2.6만 |
| 2026.10.02 | ₩10,413 | ₩10,413 | ₩10,240 | ₩10,273 | -1.35% | 7만 |
| 2026.10.01 | ₩10,520 | ₩10,520 | ₩10,413 | ₩10,500 | -0.19% | 10.7만 |
| 2026.09.30 | ₩10,627 | ₩10,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,550 |
| -0.73% |
| 9.6천 |
| 2026.09.29 | ₩10,667 | ₩10,734 | ₩10,467 | ₩10,600 | -0.63% | 1만 |
|---|
| 2026.09.28 | ₩10,894 | ₩10,894 | ₩10,614 | ₩10,667 | -2.08% | 8.9천 |
|---|
| 2026.09.25 | ₩10,974 | ₩10,974 | ₩10,667 | ₩10,742 | -2.12% | 12.8만 |
|---|
| 2026.09.24 | ₩11,121 | ₩11,174 | ₩11,028 | ₩11,054 | -0.60% | 15만 |
|---|
| 2026.09.23 | ₩11,174 | ₩11,188 | ₩11,161 | ₩11,168 | -0.06% | 3.7만 |
|---|
| 2026.09.22 | ₩11,134 | ₩11,188 | ₩11,121 | ₩11,161 | +0.24% | 2.2만 |
|---|
| 2026.09.21 | ₩11,148 | ₩11,148 | ₩11,094 | ₩11,114 | -0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩11,121 | ₩11,121 | ₩11,014 | ₩11,108 | -0.12% | 12.2만 |
|---|
| 2026.09.17 | ₩11,161 | ₩11,268 | ₩11,094 | ₩11,268 | +0.96% | 12.5만 |
|---|
| 2026.09.16 | ₩11,054 | ₩11,134 | ₩11,014 | ₩11,041 | -0.12% | 6.5천 |
|---|
| 2026.09.15 | ₩11,188 | ₩11,201 | ₩11,028 | ₩11,028 | -1.43% | 1.2만 |
|---|
| 2026.09.14 | ₩11,161 | ₩11,295 | ₩11,161 | ₩11,198 | +0.33% | 1.3만 |
|---|
| 2026.09.11 | ₩11,214 | ₩11,348 | ₩11,214 | ₩11,288 | +0.65% | 5.2만 |
|---|
| 2026.09.10 | ₩11,441 | ₩11,481 | ₩11,361 | ₩11,421 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩11,562 | ₩11,568 | ₩11,441 | ₩11,495 | -0.58% | 1.1만 |
|---|
| 2026.09.08 | ₩11,455 | ₩11,588 | ₩11,455 | ₩11,548 | +0.82% | 3.7만 |
|---|
| 2026.09.04 | ₩11,481 | ₩11,588 | ₩11,428 | ₩11,535 | +0.47% | 10.6만 |
|---|
| 2026.09.03 | ₩11,461 | ₩11,735 | ₩11,461 | ₩11,708 | +2.15% | 7.7만 |
|---|
| 2026.09.02 | ₩11,455 | ₩11,495 | ₩11,415 | ₩11,441 | -0.12% | 1.2만 |
|---|
| 2026.09.01 | ₩11,535 | ₩11,535 | ₩11,459 | ₩11,475 | -0.52% | 8.8천 |
|---|
| 2026.08.31 | ₩11,602 | ₩11,655 | ₩11,495 | ₩11,655 | +0.46% | 2.1만 |
|---|
| 2026.08.28 | ₩11,962 | ₩11,962 | ₩11,602 | ₩11,615 | -2.90% | 1.7만 |
|---|
| 2026.08.27 | ₩12,216 | ₩12,242 | ₩12,169 | ₩12,173 | -0.35% | 4.8만 |
|---|
| 2026.08.26 | ₩12,162 | ₩12,202 | ₩12,082 | ₩12,202 | +0.33% | 1.2만 |
|---|
| 2026.08.25 | ₩12,029 | ₩12,162 | ₩12,015 | ₩12,136 | +0.89% | 2.1만 |
|---|
| 2026.08.24 | ₩11,922 | ₩12,054 | ₩11,922 | ₩11,989 | +0.56% | 9.1천 |
|---|
| 2026.08.21 | ₩12,069 | ₩12,096 | ₩11,882 | ₩11,895 | -1.44% | 1.8만 |
|---|
| 2026.08.20 | ₩12,109 | ₩12,242 | ₩12,109 | ₩12,213 | +0.86% | 2.4만 |
|---|
| 2026.08.19 | ₩12,096 | ₩12,256 | ₩11,989 | ₩12,088 | -0.07% | 1.2만 |
|---|
| 2026.08.18 | ₩12,256 | ₩12,400 | ₩12,084 | ₩12,113 | -1.17% | 2.5만 |
|---|
| 2026.08.17 | ₩12,122 | ₩12,305 | ₩12,122 | ₩12,305 | +1.51% | 1.6만 |
|---|
| 2026.08.14 | ₩12,256 | ₩12,269 | ₩12,082 | ₩12,157 | -0.81% | 4.5만 |
|---|
| 2026.08.13 | ₩12,590 | ₩12,710 | ₩12,467 | ₩12,467 | -0.98% | 6.5만 |
|---|
| 2026.08.12 | ₩13,070 | ₩13,070 | ₩12,636 | ₩12,651 | -3.21% | 8.8천 |
|---|
| 2026.08.11 | ₩13,083 | ₩13,083 | ₩12,638 | ₩12,763 | -2.45% | 2.9만 |
|---|
| 2026.08.10 | ₩12,670 | ₩12,743 | ₩12,656 | ₩12,670 | 0.00% | 4.3만 |
|---|
| 2026.08.07 | ₩12,870 | ₩12,889 | ₩12,792 | ₩12,816 | -0.41% | 3만 |
|---|
| 2026.08.06 | ₩13,097 | ₩13,230 | ₩13,050 | ₩13,122 | +0.19% | 10.2만 |
|---|
| 2026.08.05 | ₩13,110 | ₩13,164 | ₩13,097 | ₩13,117 | +0.05% | 1.3만 |
|---|
| 2026.08.04 | ₩13,125 | ₩13,190 | ₩13,070 | ₩13,102 | -0.17% | 1.6만 |
|---|
| 2026.08.03 | ₩12,930 | ₩13,108 | ₩12,930 | ₩13,102 | +1.33% | 2.8만 |
|---|
| 2026.07.31 | ₩13,043 | ₩13,109 | ₩12,963 | ₩12,970 | -0.56% | 2.2만 |
|---|
| 2026.07.30 | ₩13,324 | ₩13,404 | ₩13,290 | ₩13,371 | +0.35% | 4.1만 |
|---|
| 2026.07.29 | ₩13,164 | ₩13,164 | ₩13,083 | ₩13,090 | -0.56% | 9.1천 |
|---|
| 2026.07.28 | ₩13,204 | ₩13,297 | ₩13,164 | ₩13,230 | +0.20% | 6.7천 |
|---|
| 2026.07.27 | ₩13,564 | ₩13,564 | ₩13,244 | ₩13,357 | -1.53% | 1.4만 |
|---|
| 2026.07.24 | ₩13,631 | ₩13,631 | ₩13,431 | ₩13,431 | -1.47% | 2.6만 |
|---|
| 2026.07.23 | ₩13,711 | ₩13,831 | ₩13,711 | ₩13,771 | +0.44% | 2.4천 |
|---|
| 2026.07.22 | ₩13,684 | ₩13,731 | ₩13,684 | ₩13,731 | +0.34% | 6.9천 |
|---|
| 2026.07.21 | ₩13,511 | ₩13,711 | ₩13,511 | ₩13,678 | +1.24% | 1.5만 |
|---|
| 2026.07.20 | ₩13,324 | ₩13,504 | ₩13,324 | ₩13,471 | +1.10% | 6.3천 |
|---|
| 2026.07.17 | ₩13,270 | ₩13,297 | ₩13,164 | ₩13,257 | -0.10% | 6.1천 |
|---|
| 2026.07.16 | ₩13,698 | ₩13,698 | ₩13,551 | ₩13,552 | -1.06% | 3.2천 |
|---|
| 2026.07.15 | ₩13,844 | ₩13,991 | ₩13,844 | ₩13,875 | +0.22% | 1.6천 |
|---|
| 2026.07.14 | ₩14,192 | ₩14,192 | ₩13,818 | ₩13,994 | -1.39% | 3.1만 |
|---|
| 2026.07.13 | ₩14,058 | ₩14,058 | ₩13,885 | ₩13,983 | -0.53% | 6.6천 |
|---|
| 2026.07.10 | ₩14,298 | ₩14,298 | ₩14,146 | ₩14,168 | -0.92% | 2만 |
|---|
| 2026.07.09 | ₩14,659 | ₩14,672 | ₩14,555 | ₩14,555 | -0.71% | 2.7만 |
|---|
| 2026.07.08 | ₩14,565 | ₩14,632 | ₩14,519 | ₩14,519 | -0.32% | 2.7천 |
|---|
| 2026.07.07 | ₩14,739 | ₩14,739 | ₩14,499 | ₩14,539 | -1.36% | 7.6천 |
|---|
| 2026.07.06 | ₩14,686 | ₩14,852 | ₩14,565 | ₩14,818 | +0.90% | 7.6천 |
|---|
| 2026.07.02 | ₩14,939 | ₩14,939 | ₩14,699 | ₩14,719 | -1.47% | 8.7천 |
|---|
| 2026.07.01 | ₩15,580 | ₩15,580 | ₩15,180 | ₩15,240 | -2.19% | 2.4만 |
|---|
| 2026.06.30 | ₩15,820 | ₩15,820 | ₩15,580 | ₩15,780 | -0.25% | 3.8만 |
|---|
| 2026.06.29 | ₩15,874 | ₩15,874 | ₩15,653 | ₩15,763 | -0.70% | 1.8만 |
|---|
| 2026.06.26 | ₩15,580 | ₩15,783 | ₩15,580 | ₩15,783 | +1.30% | 2.3천 |
|---|
| 2026.06.25 | ₩15,820 | ₩15,900 | ₩15,647 | ₩15,900 | +0.51% | 4.3천 |
|---|
| 2026.06.24 | ₩15,814 | ₩15,887 | ₩15,647 | ₩15,850 | +0.23% | 8.2천 |
|---|
| 2026.06.23 | ₩15,553 | ₩15,874 | ₩15,553 | ₩15,847 | +1.89% | 3.7천 |
|---|
| 2026.06.22 | ₩15,687 | ₩15,880 | ₩15,687 | ₩15,800 | +0.72% | 1만 |
|---|
| 2026.06.18 | ₩15,647 | ₩15,727 | ₩15,620 | ₩15,680 | +0.21% | 1.1만 |
|---|
| 2026.06.17 | ₩15,820 | ₩15,940 | ₩15,820 | ₩15,860 | +0.25% | 9.5천 |
|---|
| 2026.06.16 | ₩15,887 | ₩15,940 | ₩15,847 | ₩15,880 | -0.04% | 3.6천 |
|---|
| 2026.06.15 | ₩15,820 | ₩15,900 | ₩15,820 | ₩15,854 | +0.21% | 6.9천 |
|---|
| 2026.06.12 | ₩15,780 | ₩15,834 | ₩15,673 | ₩15,767 | -0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩15,820 | ₩15,981 | ₩15,820 | ₩15,981 | +1.01% | 3천 |
|---|
| 2026.06.10 | ₩15,887 | ₩15,887 | ₩15,767 | ₩15,767 | -0.76% | 6.5천 |
|---|
| 2026.06.09 | ₩16,141 | ₩16,141 | ₩15,727 | ₩15,887 | -1.57% | 1.2만 |
|---|
| 2026.06.08 | ₩15,927 | ₩16,014 | ₩15,927 | ₩15,994 | +0.42% | 8.9천 |
|---|
| 2026.06.05 | ₩16,154 | ₩16,154 | ₩15,807 | ₩15,900 | -1.57% | 1.7만 |
|---|
| 2026.06.04 | ₩16,567 | ₩16,715 | ₩16,461 | ₩16,635 | +0.41% | 8.8천 |
|---|
| 2026.06.03 | ₩16,635 | ₩16,700 | ₩16,581 | ₩16,661 | +0.16% | 1.3만 |
|---|
| 2026.06.02 | ₩16,595 | ₩16,621 | ₩16,472 | ₩16,515 | -0.48% | 5.5천 |
|---|
| 2026.06.01 | ₩16,274 | ₩16,621 | ₩16,234 | ₩16,548 | +1.68% | 1.1만 |
|---|
| 2026.05.29 | ₩16,368 | ₩16,448 | ₩16,354 | ₩16,421 | +0.33% | 1.6만 |
|---|
| 2026.05.28 | ₩16,675 | ₩16,810 | ₩16,675 | ₩16,722 | +0.28% | 1.1만 |
|---|
| 2026.05.27 | ₩16,648 | ₩16,675 | ₩16,581 | ₩16,648 | 0.00% | 4.1천 |
|---|
| 2026.05.26 | ₩16,555 | ₩16,635 | ₩16,515 | ₩16,615 | +0.36% | 1.3만 |
|---|
| 2026.05.22 | ₩16,488 | ₩16,568 | ₩16,341 | ₩16,448 | -0.24% | 1.8만 |
|---|
| 2026.05.21 | ₩16,588 | ₩16,795 | ₩16,588 | ₩16,701 | +0.68% | 1.6만 |
|---|
| 2026.05.20 | ₩16,701 | ₩16,902 | ₩16,621 | ₩16,641 | -0.36% | 7.3천 |
|---|
| 2026.05.19 | ₩16,608 | ₩16,681 | ₩16,528 | ₩16,621 | +0.08% | 6.7천 |
|---|
| 2026.05.18 | ₩16,862 | ₩16,862 | ₩16,635 | ₩16,728 | -0.79% | 9.3천 |
|---|
| 2026.05.15 | ₩17,009 | ₩17,009 | ₩16,808 | ₩16,895 | -0.67% | 7.2천 |
|---|
| 2026.05.14 | ₩17,476 | ₩17,556 | ₩17,329 | ₩17,442 | -0.19% | 1.9만 |
|---|
| 2026.05.13 | ₩17,342 | ₩17,496 | ₩17,269 | ₩17,496 | +0.89% | 2.4천 |
|---|
| 2026.05.12 | ₩17,289 | ₩17,382 | ₩16,888 | ₩17,309 | +0.12% | 1.3만 |
|---|
| 2026.05.11 | ₩17,075 | ₩17,436 | ₩17,075 | ₩17,336 | +1.52% | 9.1천 |
|---|
| 2026.05.08 | ₩16,982 | ₩17,069 | ₩16,862 | ₩17,055 | +0.43% | 2.8천 |
|---|
| 2026.05.07 | ₩17,222 | ₩17,356 | ₩17,115 | ₩17,329 | +0.62% | 7.2천 |
|---|
| 2026.05.06 | ₩17,235 | ₩17,302 | ₩17,235 | ₩17,276 | +0.23% | 8천 |
|---|
| 2026.05.05 | ₩17,142 | ₩17,242 | ₩17,142 | ₩17,242 | +0.58% | 2.5천 |
|---|
| 2026.05.04 | ₩17,115 | ₩17,129 | ₩17,062 | ₩17,115 | 0.00% | 3.2천 |
|---|
| 2026.05.01 | ₩17,189 | ₩17,276 | ₩17,049 | ₩17,111 | -0.45% | 2.1천 |
|---|
| 2026.04.30 | ₩16,768 | ₩17,075 | ₩16,768 | ₩16,968 | +1.19% | 1.2만 |
|---|
| 2026.04.29 | ₩16,862 | ₩16,942 | ₩16,728 | ₩16,782 | -0.48% | 7.6천 |
|---|
| 2026.04.28 | ₩17,195 | ₩17,195 | ₩16,848 | ₩16,855 | -1.98% | 7천 |
|---|
| 2026.04.27 | ₩17,329 | ₩17,537 | ₩17,329 | ₩17,396 | +0.39% | 4.8천 |
|---|
| 2026.04.24 | ₩17,422 | ₩17,482 | ₩17,356 | ₩17,482 | +0.34% | 3.4천 |
|---|
| 2026.04.23 | ₩17,596 | ₩17,810 | ₩17,524 | ₩17,524 | -0.41% | 5.7천 |
|---|
| 2026.04.22 | ₩17,436 | ₩17,623 | ₩17,436 | ₩17,609 | +1.00% | 5.9천 |
|---|
| 2026.04.21 | ₩17,329 | ₩17,329 | ₩17,107 | ₩17,107 | -1.28% | 3.9천 |
|---|
| 2026.04.20 | ₩17,276 | ₩17,356 | ₩17,273 | ₩17,336 | +0.35% | 2.7천 |
|---|
| 2026.04.17 | ₩17,089 | ₩17,314 | ₩17,089 | ₩17,296 | +1.21% | 8.3천 |
|---|
| 2026.04.16 | ₩17,422 | ₩17,449 | ₩16,985 | ₩17,274 | -0.85% | 4.4천 |
|---|
| 2026.04.15 | ₩17,489 | ₩17,489 | ₩17,249 | ₩17,413 | -0.44% | 9천 |
|---|
| 2026.04.14 | ₩17,482 | ₩17,529 | ₩17,436 | ₩17,482 | 0.00% | 4.6천 |
|---|
| 2026.04.13 | ₩17,009 | ₩17,342 | ₩16,848 | ₩17,309 | +1.77% | 5.8천 |
|---|
| 2026.04.10 | ₩17,155 | ₩17,155 | ₩17,043 | ₩17,062 | -0.54% | 4.6천 |
|---|
| 2026.04.09 | ₩17,182 | ₩17,422 | ₩17,182 | ₩17,378 | +1.14% | 7.1천 |
|---|
| 2026.04.08 | ₩17,342 | ₩17,342 | ₩17,222 | ₩17,276 | -0.38% | 1.1만 |
|---|
| 2026.04.07 | ₩17,062 | ₩17,215 | ₩17,062 | ₩17,215 | +0.90% | 1.2천 |
|---|
| 2026.04.06 | ₩16,915 | ₩17,075 | ₩16,915 | ₩17,055 | +0.83% | 3.1천 |
|---|
| 2026.04.02 | ₩16,114 | ₩16,755 | ₩16,047 | ₩16,724 | +3.79% | 7.3천 |
|---|
| 2026.04.01 | ₩16,835 | ₩16,888 | ₩16,755 | ₩16,795 | -0.24% | 1.1만 |
|---|
| 2026.03.31 | ₩16,742 | ₩16,768 | ₩16,568 | ₩16,755 | +0.08% | 9.7천 |
|---|
| 2026.03.30 | ₩16,908 | ₩16,908 | ₩16,609 | ₩16,637 | -1.60% | 6.8천 |
|---|
| 2026.03.27 | ₩17,449 | ₩17,449 | ₩16,888 | ₩16,922 | -3.02% | 8.2천 |
|---|
| 2026.03.26 | ₩18,037 | ₩18,037 | ₩17,649 | ₩17,815 | -1.23% | 6.2천 |
|---|
| 2026.03.25 | ₩18,130 | ₩18,183 | ₩18,063 | ₩18,150 | +0.11% | 5천 |
|---|
| 2026.03.24 | ₩17,810 | ₩17,856 | ₩17,676 | ₩17,856 | +0.26% | 2.3천 |
|---|
| 2026.03.23 | ₩17,422 | ₩17,836 | ₩17,422 | ₩17,803 | +2.18% | 2만 |
|---|
| 2026.03.20 | ₩17,890 | ₩17,890 | ₩17,316 | ₩17,376 | -2.87% | 2.8천 |
|---|
| 2026.03.19 | ₩17,983 | ₩18,250 | ₩17,983 | ₩18,227 | +1.36% | 1.6만 |
|---|
| 2026.03.18 | ₩18,691 | ₩18,784 | ₩18,250 | ₩18,297 | -2.11% | 1.1만 |
|---|
| 2026.03.17 | ₩18,611 | ₩19,038 | ₩18,611 | ₩18,896 | +1.54% | 9.3천 |
|---|
| 2026.03.16 | ₩18,757 | ₩18,904 | ₩18,691 | ₩18,751 | -0.04% | 1만 |
|---|
| 2026.03.13 | ₩19,011 | ₩19,151 | ₩18,584 | ₩18,612 | -2.10% | 9.3천 |
|---|
| 2026.03.12 | ₩19,038 | ₩19,258 | ₩18,668 | ₩19,198 | +0.84% | 2.2만 |
|---|
| 2026.03.11 | ₩19,358 | ₩19,398 | ₩19,251 | ₩19,365 | +0.03% | 2.8만 |
|---|
| 2026.03.10 | ₩19,505 | ₩19,579 | ₩19,265 | ₩19,332 | -0.89% | 1.3만 |
|---|
| 2026.03.09 | ₩19,332 | ₩19,398 | ₩19,158 | ₩19,398 | +0.35% | 1.7만 |
|---|
| 2026.03.06 | ₩19,652 | ₩19,652 | ₩19,358 | ₩19,398 | -1.29% | 1.7만 |
|---|
| 2026.03.05 | ₩20,560 | ₩20,586 | ₩19,972 | ₩20,173 | -1.88% | 4.9만 |
|---|
| 2026.03.04 | ₩20,827 | ₩21,494 | ₩20,827 | ₩20,880 | +0.26% | 2.4만 |
|---|
| 2026.03.03 | ₩21,054 | ₩21,120 | ₩20,600 | ₩20,735 | -1.52% | 1.9만 |
|---|
| 2026.03.02 | ₩21,174 | ₩21,574 | ₩21,150 | ₩21,294 | +0.57% | 1.4만 |
|---|
| 2026.02.27 | ₩21,414 | ₩21,481 | ₩21,094 | ₩21,187 | -1.06% | 1.5만 |
|---|
| 2026.02.26 | ₩22,242 | ₩22,616 | ₩22,006 | ₩22,179 | -0.28% | 3.3만 |
|---|
| 2026.02.25 | ₩22,242 | ₩22,295 | ₩22,158 | ₩22,229 | -0.06% | 2.2만 |
|---|
| 2026.02.24 | ₩21,401 | ₩22,055 | ₩21,401 | ₩21,988 | +2.74% | 1.1만 |
|---|
| 2026.02.23 | ₩21,080 | ₩21,481 | ₩21,000 | ₩21,334 | +1.20% | 2만 |
|---|
| 2026.02.20 | ₩21,441 | ₩21,881 | ₩21,203 | ₩21,441 | 0.00% | 2.1만 |
|---|
| 2026.02.19 | ₩21,561 | ₩22,169 | ₩21,561 | ₩22,151 | +2.74% | 3.1만 |
|---|
| 2026.02.18 | ₩21,548 | ₩22,002 | ₩21,548 | ₩21,942 | +1.83% | 2.4만 |
|---|
| 2026.02.17 | ₩21,281 | ₩21,401 | ₩20,720 | ₩21,099 | -0.85% | 1.7만 |
|---|
| 2026.02.13 | ₩20,760 | ₩21,537 | ₩20,580 | ₩21,385 | +3.01% | 1.6만 |
|---|
| 2026.02.12 | ₩21,828 | ₩22,015 | ₩21,241 | ₩21,363 | -2.13% | 5.5만 |
|---|
| 2026.02.11 | ₩22,015 | ₩22,015 | ₩21,267 | ₩21,879 | -0.62% | 1.6만 |
|---|
| 2026.02.10 | ₩21,334 | ₩21,828 | ₩21,334 | ₩21,518 | +0.86% | 1.9만 |
|---|
| 2026.02.09 | ₩21,027 | ₩21,693 | ₩21,016 | ₩21,667 | +3.04% | 2.1만 |
|---|
| 2026.02.06 | ₩20,627 | ₩21,334 | ₩20,506 | ₩21,162 | +2.60% | 3.2만 |
|---|
| 2026.02.05 | ₩21,614 | ₩21,801 | ₩20,880 | ₩20,880 | -3.40% | 3.9만 |
|---|
| 2026.02.04 | ₩22,469 | ₩22,469 | ₩22,042 | ₩22,136 | -1.48% | 2.3만 |
|---|
| 2026.02.03 | ₩22,923 | ₩22,998 | ₩22,395 | ₩22,608 | -1.37% | 2.9만 |
|---|
| 2026.02.02 | ₩22,269 | ₩22,925 | ₩22,082 | ₩22,673 | +1.82% | 2.9만 |
|---|
| 2026.01.30 | ₩24,058 | ₩24,058 | ₩22,963 | ₩23,083 | -4.05% | 1.7만 |
|---|
| 2026.01.29 | ₩25,072 | ₩25,232 | ₩24,198 | ₩24,855 | -0.87% | 4.8만 |
|---|
| 2026.01.28 | ₩25,099 | ₩25,286 | ₩25,056 | ₩25,256 | +0.63% | 1만 |
|---|
| 2026.01.27 | ₩23,644 | ₩24,872 | ₩23,390 | ₩24,720 | +4.55% | 3.5만 |
|---|
| 2026.01.26 | ₩24,725 | ₩24,725 | ₩23,629 | ₩23,629 | -4.43% | 2.3만 |
|---|
| 2026.01.23 | ₩24,258 | ₩25,272 | ₩23,924 | ₩24,552 | +1.21% | 3만 |
|---|
| 2026.01.22 | ₩25,406 | ₩25,433 | ₩24,912 | ₩25,092 | -1.23% | 3.8만 |
|---|
| 2026.01.21 | ₩26,100 | ₩26,314 | ₩24,859 | ₩25,243 | -3.28% | 2.7만 |
|---|
| 2026.01.20 | ₩25,686 | ₩26,220 | ₩25,624 | ₩25,953 | +1.04% | 3.3만 |
|---|
| 2026.01.16 | ₩25,593 | ₩26,234 | ₩25,593 | ₩26,184 | +2.31% | 1.1만 |
|---|
| 2026.01.15 | ₩25,900 | ₩26,100 | ₩25,566 | ₩25,733 | -0.64% | 6.2만 |
|---|
| 2026.01.14 | ₩26,167 | ₩26,234 | ₩26,060 | ₩26,160 | -0.03% | 2만 |
|---|
| 2026.01.13 | ₩25,927 | ₩26,007 | ₩25,780 | ₩25,987 | +0.23% | 2만 |
|---|
| 2026.01.12 | ₩24,899 | ₩25,726 | ₩24,805 | ₩25,722 | +3.31% | 1.9만 |
|---|
| 2026.01.09 | ₩24,899 | ₩25,386 | ₩24,784 | ₩24,923 | +0.10% | 2.5만 |
|---|
| 2026.01.08 | ₩25,379 | ₩25,700 | ₩25,246 | ₩25,554 | +0.69% | 6.5만 |
|---|
| 2026.01.07 | ₩25,526 | ₩25,660 | ₩25,427 | ₩25,593 | +0.26% | 9.7천 |
|---|
| 2026.01.06 | ₩25,766 | ₩25,766 | ₩25,459 | ₩25,573 | -0.75% | 8.1천 |
|---|
| 2026.01.05 | ₩25,593 | ₩25,593 | ₩25,421 | ₩25,593 | 0.00% | 2.5만 |
|---|
| 2026.01.02 | ₩24,912 | ₩25,419 | ₩24,311 | ₩25,406 | +1.98% | 1.7만 |
|---|
| 2025.12.31 | ₩25,546 | ₩25,580 | ₩25,540 | ₩25,540 | -0.03% | 1.6만 |
|---|
| 2025.12.30 | ₩25,606 | ₩25,606 | ₩25,446 | ₩25,505 | -0.40% | 1.5만 |
|---|
| 2025.12.29 | ₩27,222 | ₩27,498 | ₩26,968 | ₩26,973 | -0.91% | 1.4만 |
|---|
| 2025.12.26 | ₩28,049 | ₩28,049 | ₩27,302 | ₩27,323 | -2.59% | 1.1만 |
|---|
| 2025.12.24 | ₩28,821 | ₩29,024 | ₩28,650 | ₩28,957 | +0.47% | 1.8만 |
|---|
| 2025.12.23 | ₩28,797 | ₩28,884 | ₩28,594 | ₩28,594 | -0.70% | 2.2천 |
|---|
| 2025.12.22 | ₩29,171 | ₩29,171 | ₩29,000 | ₩29,000 | -0.59% | 4.1천 |
|---|
| 2025.12.19 | ₩27,916 | ₩28,908 | ₩27,676 | ₩28,908 | +3.55% | 4.8만 |
|---|
| 2025.12.18 | ₩28,664 | ₩28,784 | ₩28,343 | ₩28,713 | +0.17% | 6.2만 |
|---|
| 2025.12.17 | ₩28,642 | ₩28,642 | ₩28,363 | ₩28,363 | -0.97% | 3.1천 |
|---|
| 2025.12.16 | ₩28,637 | ₩28,650 | ₩28,356 | ₩28,497 | -0.49% | 1.2만 |
|---|
| 2025.12.15 | ₩31,240 | ₩31,240 | ₩28,704 | ₩28,704 | -8.12% | 1.2만 |
|---|
| 2025.12.12 | ₩31,641 | ₩31,854 | ₩30,904 | ₩31,036 | -1.91% | 1.4만 |
|---|
| 2025.12.11 | ₩31,974 | ₩32,439 | ₩31,334 | ₩32,439 | +1.45% | 2.4만 |
|---|
| 2025.12.10 | ₩31,841 | ₩32,228 | ₩31,682 | ₩32,208 | +1.15% | 8.3천 |
|---|
| 2025.12.09 | ₩31,160 | ₩32,148 | ₩31,027 | ₩31,934 | +2.49% | 2만 |
|---|
| 2025.12.08 | ₩32,135 | ₩32,722 | ₩31,280 | ₩31,611 | -1.63% | 1.2만 |
|---|
| 2025.12.05 | ₩32,442 | ₩32,442 | ₩31,777 | ₩31,812 | -1.94% | 6.7천 |
|---|
| 2025.12.04 | ₩33,430 | ₩33,910 | ₩33,307 | ₩33,558 | +0.38% | 3.3만 |
|---|
| 2025.12.03 | ₩33,055 | ₩33,550 | ₩32,856 | ₩33,550 | +1.50% | 1.3천 |
|---|
| 2025.12.02 | ₩33,403 | ₩33,617 | ₩33,153 | ₩33,153 | -0.75% | 1.2천 |
|---|