시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST BABA ETF 과거 주가
GraniteShares YieldBOOST BABA ETF · BBYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST BABA ETF · BBYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,625 | ₩11,630 | ₩11,625 | ₩11,630 | +0.05% | 500 |
| 2026.10.08 | ₩11,652 | ₩11,652 | ₩11,592 | ₩11,638 | -0.11% | 4.6천 |
| 2026.10.07 | ₩11,645 | ₩11,652 | ₩11,645 | ₩11,652 | +0.06% | 700 |
| 2026.10.06 | ₩11,658 | ₩11,665 | ₩11,658 | ₩11,665 | +0.06% | 1.4천 |
| 2026.10.05 | ₩11,632 | ₩11,658 | ₩11,632 | ₩11,658 | +0.23% | 600 |
| 2026.10.02 | ₩11,592 | ₩11,592 | ₩11,538 | ₩11,538 | -0.46% | 400 |
| 2026.10.01 | ₩11,685 | ₩11,705 | ₩11,685 | ₩11,705 | +0.17% | 300 |
| 2026.09.30 | ₩11,712 | ₩11,712 | ₩11,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,699 |
| -0.11% |
| 500 |
| 2026.09.29 | ₩11,632 | ₩11,645 | ₩11,626 | ₩11,626 | -0.05% | 1.1천 |
|---|
| 2026.09.28 | ₩11,712 | ₩11,725 | ₩11,699 | ₩11,699 | -0.11% | 400 |
|---|
| 2026.09.25 | ₩11,672 | ₩11,712 | ₩11,672 | ₩11,689 | +0.15% | 600 |
|---|
| 2026.09.24 | ₩11,792 | ₩11,812 | ₩11,792 | ₩11,812 | +0.17% | 200 |
|---|
| 2026.09.23 | ₩11,846 | ₩11,846 | ₩11,806 | ₩11,806 | -0.34% | 1천 |
|---|
| 2026.09.22 | ₩11,899 | ₩11,899 | ₩11,886 | ₩11,892 | -0.06% | 700 |
|---|
| 2026.09.21 | ₩11,872 | ₩11,872 | ₩11,872 | ₩11,872 | 0.00% | 700 |
|---|
| 2026.09.18 | ₩11,792 | ₩11,812 | ₩11,792 | ₩11,812 | +0.17% | 400 |
|---|
| 2026.09.17 | ₩12,314 | ₩12,314 | ₩11,826 | ₩11,826 | -3.96% | 700 |
|---|
| 2026.09.16 | ₩11,752 | ₩11,752 | ₩11,719 | ₩11,732 | -0.17% | 1.1천 |
|---|
| 2026.09.15 | ₩11,772 | ₩11,772 | ₩11,772 | ₩11,772 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩11,699 | ₩11,745 | ₩11,685 | ₩11,745 | +0.40% | 400 |
|---|
| 2026.09.11 | ₩11,779 | ₩11,779 | ₩11,731 | ₩11,731 | -0.41% | 400 |
|---|
| 2026.09.10 | ₩11,658 | ₩11,759 | ₩11,658 | ₩11,759 | +0.86% | 600 |
|---|
| 2026.09.09 | ₩11,792 | ₩11,819 | ₩11,739 | ₩11,799 | +0.06% | 2.8천 |
|---|
| 2026.09.08 | ₩11,847 | ₩11,886 | ₩11,847 | ₩11,886 | +0.33% | 700 |
|---|
| 2026.09.04 | ₩11,886 | ₩11,912 | ₩11,883 | ₩11,883 | -0.02% | 700 |
|---|
| 2026.09.03 | ₩11,966 | ₩11,993 | ₩11,966 | ₩11,993 | +0.22% | 400 |
|---|
| 2026.09.02 | ₩11,993 | ₩11,993 | ₩11,993 | ₩11,993 | 0.00% | 2.7천 |
|---|
| 2026.09.01 | ₩12,167 | ₩12,167 | ₩12,120 | ₩12,120 | -0.38% | 600 |
|---|
| 2026.08.31 | ₩12,300 | ₩12,300 | ₩12,167 | ₩12,167 | -1.09% | 2.6천 |
|---|
| 2026.08.28 | ₩12,396 | ₩12,447 | ₩12,396 | ₩12,447 | +0.41% | 1.2천 |
|---|
| 2026.08.27 | ₩12,461 | ₩12,461 | ₩12,300 | ₩12,374 | -0.70% | 8.7천 |
|---|
| 2026.08.26 | ₩12,581 | ₩12,581 | ₩12,558 | ₩12,558 | -0.18% | 1.3천 |
|---|
| 2026.08.25 | ₩12,534 | ₩12,534 | ₩12,534 | ₩12,534 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩12,514 | ₩12,554 | ₩12,487 | ₩12,521 | +0.05% | 5.1천 |
|---|
| 2026.08.21 | ₩12,815 | ₩12,815 | ₩12,562 | ₩12,562 | -1.97% | 6.1천 |
|---|
| 2026.08.20 | ₩13,036 | ₩13,088 | ₩13,036 | ₩13,088 | +0.40% | 600 |
|---|
| 2026.08.19 | ₩12,942 | ₩13,009 | ₩12,915 | ₩12,987 | +0.35% | 1.1만 |
|---|
| 2026.08.18 | ₩12,949 | ₩12,949 | ₩12,949 | ₩12,949 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩12,828 | ₩12,828 | ₩12,828 | ₩12,828 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩12,728 | ₩12,875 | ₩12,728 | ₩12,808 | +0.63% | 700 |
|---|
| 2026.08.13 | ₩12,855 | ₩12,879 | ₩12,855 | ₩12,879 | +0.19% | 400 |
|---|
| 2026.08.12 | ₩13,024 | ₩13,024 | ₩13,024 | ₩13,024 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩13,089 | ₩13,089 | ₩13,089 | ₩13,089 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩13,156 | ₩13,156 | ₩13,156 | ₩13,156 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩13,056 | ₩13,061 | ₩13,056 | ₩13,061 | +0.04% | 200 |
|---|
| 2026.08.06 | ₩13,183 | ₩13,183 | ₩13,129 | ₩13,163 | -0.15% | 3.2천 |
|---|
| 2026.08.05 | ₩13,196 | ₩13,196 | ₩13,171 | ₩13,189 | -0.05% | 400 |
|---|
| 2026.08.04 | ₩13,209 | ₩13,209 | ₩13,169 | ₩13,183 | -0.20% | 1.4천 |
|---|
| 2026.08.03 | ₩13,195 | ₩13,196 | ₩13,163 | ₩13,163 | -0.24% | 1.8천 |
|---|
| 2026.07.31 | ₩13,101 | ₩13,169 | ₩13,022 | ₩13,089 | -0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩13,196 | ₩13,236 | ₩13,143 | ₩13,176 | -0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩13,129 | ₩13,143 | ₩13,116 | ₩13,116 | -0.10% | 900 |
|---|
| 2026.07.28 | ₩12,969 | ₩13,056 | ₩12,969 | ₩13,056 | +0.67% | 600 |
|---|
| 2026.07.27 | ₩12,995 | ₩12,995 | ₩12,995 | ₩12,995 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩12,867 | ₩12,867 | ₩12,867 | ₩12,867 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩12,995 | ₩13,002 | ₩12,942 | ₩13,002 | +0.05% | 1.1천 |
|---|
| 2026.07.22 | ₩13,009 | ₩13,056 | ₩13,009 | ₩13,056 | +0.36% | 2천 |
|---|
| 2026.07.21 | ₩13,062 | ₩13,062 | ₩13,048 | ₩13,048 | -0.11% | 400 |
|---|
| 2026.07.20 | ₩13,049 | ₩13,052 | ₩13,049 | ₩13,049 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩12,902 | ₩12,902 | ₩12,902 | ₩12,902 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩13,049 | ₩13,049 | ₩13,049 | ₩13,049 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩13,062 | ₩13,062 | ₩13,022 | ₩13,049 | -0.10% | 3.4천 |
|---|
| 2026.07.14 | ₩12,982 | ₩12,995 | ₩12,942 | ₩12,942 | -0.31% | 1.7천 |
|---|
| 2026.07.13 | ₩12,942 | ₩12,982 | ₩12,935 | ₩12,935 | -0.05% | 2.4천 |
|---|
| 2026.07.10 | ₩12,949 | ₩12,949 | ₩12,922 | ₩12,922 | -0.21% | 1천 |
|---|
| 2026.07.09 | ₩13,022 | ₩13,029 | ₩12,995 | ₩13,029 | +0.05% | 700 |
|---|
| 2026.07.08 | ₩12,995 | ₩12,995 | ₩12,995 | ₩12,995 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩12,929 | ₩12,942 | ₩12,914 | ₩12,914 | -0.11% | 3.5천 |
|---|
| 2026.07.06 | ₩12,728 | ₩12,875 | ₩12,728 | ₩12,875 | +1.16% | 700 |
|---|
| 2026.07.02 | ₩12,808 | ₩12,822 | ₩12,782 | ₩12,822 | +0.10% | 800 |
|---|
| 2026.07.01 | ₩12,982 | ₩12,982 | ₩12,962 | ₩12,962 | -0.15% | 2.5천 |
|---|
| 2026.06.30 | ₩12,832 | ₩12,832 | ₩12,755 | ₩12,755 | -0.60% | 1.6천 |
|---|
| 2026.06.29 | ₩12,701 | ₩12,729 | ₩12,701 | ₩12,729 | +0.22% | 700 |
|---|
| 2026.06.26 | ₩12,675 | ₩12,741 | ₩12,675 | ₩12,715 | +0.32% | 1.5천 |
|---|
| 2026.06.25 | ₩12,982 | ₩12,982 | ₩12,864 | ₩12,882 | -0.77% | 3.3천 |
|---|
| 2026.06.24 | ₩13,116 | ₩13,116 | ₩13,049 | ₩13,049 | -0.51% | 600 |
|---|
| 2026.06.23 | ₩13,249 | ₩13,303 | ₩13,249 | ₩13,291 | +0.31% | 6.8천 |
|---|
| 2026.06.22 | ₩13,450 | ₩13,503 | ₩13,423 | ₩13,437 | -0.10% | 1.8천 |
|---|
| 2026.06.18 | ₩13,557 | ₩13,627 | ₩13,557 | ₩13,627 | +0.51% | 1.1천 |
|---|
| 2026.06.17 | ₩14,092 | ₩14,092 | ₩13,812 | ₩13,812 | -1.98% | 1.4천 |
|---|
| 2026.06.16 | ₩14,052 | ₩14,212 | ₩14,052 | ₩14,212 | +1.14% | 2.3천 |
|---|
| 2026.06.15 | ₩14,279 | ₩14,306 | ₩14,239 | ₩14,295 | +0.11% | 1.6천 |
|---|
| 2026.06.12 | ₩14,266 | ₩14,266 | ₩14,266 | ₩14,266 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩14,359 | ₩14,453 | ₩14,332 | ₩14,453 | +0.65% | 2.3천 |
|---|
| 2026.06.10 | ₩14,653 | ₩14,653 | ₩14,607 | ₩14,615 | -0.26% | 900 |
|---|
| 2026.06.09 | ₩14,867 | ₩14,867 | ₩14,774 | ₩14,814 | -0.36% | 1.5천 |
|---|
| 2026.06.08 | ₩14,907 | ₩14,921 | ₩14,827 | ₩14,843 | -0.43% | 2.4천 |
|---|
| 2026.06.05 | ₩15,061 | ₩15,061 | ₩14,840 | ₩14,869 | -1.28% | 2.4천 |
|---|
| 2026.06.04 | ₩15,201 | ₩15,242 | ₩15,201 | ₩15,235 | +0.22% | 900 |
|---|
| 2026.06.03 | ₩15,235 | ₩15,268 | ₩15,228 | ₩15,248 | +0.09% | 2.6천 |
|---|
| 2026.06.02 | ₩15,228 | ₩15,234 | ₩15,228 | ₩15,234 | +0.04% | 1천 |
|---|
| 2026.06.01 | ₩15,001 | ₩15,068 | ₩14,894 | ₩15,068 | +0.45% | 4.7천 |
|---|
| 2026.05.29 | ₩15,054 | ₩15,081 | ₩15,028 | ₩15,081 | +0.18% | 1.7천 |
|---|
| 2026.05.28 | ₩15,268 | ₩15,349 | ₩15,248 | ₩15,349 | +0.53% | 1.8천 |
|---|
| 2026.05.27 | ₩15,415 | ₩15,489 | ₩15,415 | ₩15,476 | +0.39% | 900 |
|---|
| 2026.05.26 | ₩15,643 | ₩15,675 | ₩15,629 | ₩15,675 | +0.21% | 5.9천 |
|---|
| 2026.05.22 | ₩15,537 | ₩15,659 | ₩15,537 | ₩15,659 | +0.78% | 1만 |
|---|
| 2026.05.21 | ₩15,656 | ₩15,883 | ₩15,656 | ₩15,830 | +1.11% | 6.8천 |
|---|
| 2026.05.20 | ₩15,930 | ₩15,930 | ₩15,910 | ₩15,930 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩15,950 | ₩15,977 | ₩15,950 | ₩15,964 | +0.08% | 300 |
|---|
| 2026.05.18 | ₩15,950 | ₩15,950 | ₩15,881 | ₩15,910 | -0.25% | 4.5천 |
|---|
| 2026.05.15 | ₩16,111 | ₩16,151 | ₩15,903 | ₩15,903 | -1.29% | 2.6천 |
|---|
| 2026.05.14 | ₩16,819 | ₩16,819 | ₩16,734 | ₩16,772 | -0.28% | 2천 |
|---|
| 2026.05.13 | ₩15,897 | ₩16,993 | ₩15,870 | ₩16,926 | +6.48% | 1.4만 |
|---|
| 2026.05.12 | ₩16,128 | ₩16,128 | ₩16,128 | ₩16,128 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩16,258 | ₩16,311 | ₩16,252 | ₩16,252 | -0.03% | 1.3천 |
|---|
| 2026.05.08 | ₩16,522 | ₩16,525 | ₩16,418 | ₩16,418 | -0.63% | 1.3만 |
|---|
| 2026.05.07 | ₩16,726 | ₩16,752 | ₩16,659 | ₩16,679 | -0.28% | 1.7만 |
|---|
| 2026.05.06 | ₩16,639 | ₩16,686 | ₩16,639 | ₩16,672 | +0.20% | 2.7천 |
|---|
| 2026.05.05 | ₩16,391 | ₩16,418 | ₩16,378 | ₩16,378 | -0.08% | 2.6천 |
|---|
| 2026.05.04 | ₩16,418 | ₩16,445 | ₩16,385 | ₩16,385 | -0.20% | 2천 |
|---|
| 2026.05.01 | ₩16,351 | ₩16,351 | ₩16,290 | ₩16,290 | -0.38% | 1.4천 |
|---|
| 2026.04.30 | ₩16,632 | ₩16,712 | ₩16,632 | ₩16,712 | +0.48% | 1.9천 |
|---|
| 2026.04.29 | ₩16,621 | ₩16,621 | ₩16,621 | ₩16,621 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩16,726 | ₩16,750 | ₩16,726 | ₩16,750 | +0.14% | 700 |
|---|
| 2026.04.27 | ₩16,953 | ₩16,980 | ₩16,940 | ₩16,940 | -0.08% | 700 |
|---|
| 2026.04.24 | ₩17,260 | ₩17,260 | ₩17,216 | ₩17,216 | -0.26% | 300 |
|---|
| 2026.04.23 | ₩17,514 | ₩17,514 | ₩17,347 | ₩17,347 | -0.95% | 700 |
|---|
| 2026.04.22 | ₩17,748 | ₩17,748 | ₩17,748 | ₩17,748 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩17,768 | ₩17,768 | ₩17,628 | ₩17,628 | -0.79% | 800 |
|---|
| 2026.04.20 | ₩17,902 | ₩17,929 | ₩17,862 | ₩17,929 | +0.15% | 1.1천 |
|---|
| 2026.04.17 | ₩17,929 | ₩17,969 | ₩17,916 | ₩17,942 | +0.07% | 6.9천 |
|---|
| 2026.04.16 | ₩18,129 | ₩18,150 | ₩18,129 | ₩18,150 | +0.11% | 2.4천 |
|---|
| 2026.04.15 | ₩17,996 | ₩17,996 | ₩17,996 | ₩17,996 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩17,875 | ₩17,936 | ₩17,875 | ₩17,936 | +0.34% | 400 |
|---|
| 2026.04.13 | ₩17,595 | ₩17,708 | ₩17,528 | ₩17,708 | +0.65% | 2천 |
|---|
| 2026.04.10 | ₩17,648 | ₩17,648 | ₩17,635 | ₩17,648 | 0.00% | 800 |
|---|
| 2026.04.09 | ₩17,728 | ₩17,916 | ₩17,728 | ₩17,909 | +1.02% | 1천 |
|---|
| 2026.04.08 | ₩17,835 | ₩17,835 | ₩17,731 | ₩17,809 | -0.15% | 6.2천 |
|---|
| 2026.04.07 | ₩17,113 | ₩17,113 | ₩17,087 | ₩17,087 | -0.16% | 400 |
|---|
| 2026.04.06 | ₩17,454 | ₩17,486 | ₩17,440 | ₩17,440 | -0.08% | 800 |
|---|
| 2026.04.02 | ₩17,327 | ₩17,365 | ₩17,327 | ₩17,365 | +0.22% | 400 |
|---|
| 2026.04.01 | ₩17,809 | ₩17,809 | ₩17,742 | ₩17,742 | -0.38% | 2천 |
|---|
| 2026.03.31 | ₩17,849 | ₩17,849 | ₩17,849 | ₩17,849 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩17,648 | ₩17,648 | ₩17,555 | ₩17,601 | -0.27% | 700 |
|---|
| 2026.03.27 | ₩17,632 | ₩17,655 | ₩17,632 | ₩17,655 | +0.13% | 800 |
|---|
| 2026.03.26 | ₩18,022 | ₩18,029 | ₩18,002 | ₩18,029 | +0.04% | 1.9천 |
|---|
| 2026.03.25 | ₩18,277 | ₩18,277 | ₩18,277 | ₩18,277 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩18,123 | ₩18,176 | ₩18,116 | ₩18,176 | +0.30% | 900 |
|---|
| 2026.03.23 | ₩18,183 | ₩18,223 | ₩18,183 | ₩18,202 | +0.10% | 900 |
|---|
| 2026.03.20 | ₩18,170 | ₩18,170 | ₩18,056 | ₩18,056 | -0.63% | 2.9천 |
|---|
| 2026.03.19 | ₩18,437 | ₩18,557 | ₩18,303 | ₩18,410 | -0.15% | 2.8만 |
|---|
| 2026.03.18 | ₩19,096 | ₩19,096 | ₩19,096 | ₩19,096 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩19,266 | ₩19,266 | ₩19,146 | ₩19,190 | -0.40% | 1.4천 |
|---|
| 2026.03.16 | ₩19,239 | ₩19,273 | ₩19,172 | ₩19,172 | -0.35% | 1.1천 |
|---|
| 2026.03.13 | ₩19,039 | ₩19,119 | ₩19,039 | ₩19,072 | +0.18% | 4.9천 |
|---|
| 2026.03.12 | ₩19,306 | ₩19,306 | ₩19,239 | ₩19,239 | -0.35% | 600 |
|---|
| 2026.03.11 | ₩19,333 | ₩19,333 | ₩19,333 | ₩19,333 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩19,105 | ₩19,306 | ₩19,092 | ₩19,246 | +0.73% | 3천 |
|---|
| 2026.03.09 | ₩18,584 | ₩18,949 | ₩18,584 | ₩18,949 | +1.96% | 2.6천 |
|---|
| 2026.03.06 | ₩18,858 | ₩18,905 | ₩18,817 | ₩18,831 | -0.14% | 2.6천 |
|---|
| 2026.03.05 | ₩19,105 | ₩19,146 | ₩19,052 | ₩19,099 | -0.03% | 2.3천 |
|---|
| 2026.03.04 | ₩19,326 | ₩19,345 | ₩19,299 | ₩19,299 | -0.14% | 1.1천 |
|---|
| 2026.03.03 | ₩19,386 | ₩19,446 | ₩19,359 | ₩19,400 | +0.07% | 1.5천 |
|---|
| 2026.03.02 | ₩19,613 | ₩19,795 | ₩19,613 | ₩19,795 | +0.93% | 2.3천 |
|---|
| 2026.02.27 | ₩20,075 | ₩20,075 | ₩19,974 | ₩19,974 | -0.50% | 5.9천 |
|---|
| 2026.02.26 | ₩20,910 | ₩20,910 | ₩20,654 | ₩20,838 | -0.35% | 2.9천 |
|---|
| 2026.02.25 | ₩21,305 | ₩21,472 | ₩21,305 | ₩21,445 | +0.66% | 5.9천 |
|---|
| 2026.02.24 | ₩21,499 | ₩21,512 | ₩21,499 | ₩21,512 | +0.06% | 1천 |
|---|
| 2026.02.23 | ₩21,438 | ₩21,438 | ₩21,438 | ₩21,438 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩20,817 | ₩21,619 | ₩20,817 | ₩21,590 | +3.71% | 5.6천 |
|---|
| 2026.02.19 | ₩21,900 | ₩21,940 | ₩21,672 | ₩21,789 | -0.51% | 3.1천 |
|---|
| 2026.02.18 | ₩22,194 | ₩22,234 | ₩21,999 | ₩21,999 | -0.88% | 3.2천 |
|---|
| 2026.02.17 | ₩21,993 | ₩22,114 | ₩21,993 | ₩22,051 | +0.26% | 2.3천 |
|---|
| 2026.02.13 | ₩21,913 | ₩22,535 | ₩21,913 | ₩22,144 | +1.06% | 2.9천 |
|---|
| 2026.02.12 | ₩23,598 | ₩23,665 | ₩22,943 | ₩23,207 | -1.65% | 3.8천 |
|---|
| 2026.02.11 | ₩23,814 | ₩23,925 | ₩23,814 | ₩23,925 | +0.47% | 600 |
|---|
| 2026.02.10 | ₩23,905 | ₩23,993 | ₩23,905 | ₩23,945 | +0.17% | 2.7천 |
|---|
| 2026.02.09 | ₩23,631 | ₩23,631 | ₩23,631 | ₩23,631 | 0.00% | 800 |
|---|
| 2026.02.06 | ₩23,330 | ₩23,539 | ₩23,330 | ₩23,539 | +0.89% | 2.4천 |
|---|
| 2026.02.05 | ₩23,951 | ₩23,951 | ₩23,558 | ₩23,603 | -1.45% | 3.5천 |
|---|
| 2026.02.04 | ₩23,935 | ₩23,972 | ₩23,772 | ₩23,838 | -0.40% | 2.4천 |
|---|
| 2026.02.03 | ₩24,333 | ₩24,333 | ₩24,173 | ₩24,226 | -0.44% | 3.5천 |
|---|
| 2026.02.02 | ₩24,972 | ₩24,988 | ₩24,801 | ₩24,881 | -0.36% | 4.2천 |
|---|
| 2026.01.30 | ₩25,563 | ₩25,723 | ₩25,068 | ₩25,091 | -1.85% | 9.9천 |
|---|
| 2026.01.29 | ₩26,526 | ₩26,673 | ₩25,937 | ₩26,233 | -1.10% | 8.5천 |
|---|
| 2026.01.28 | ₩26,298 | ₩26,298 | ₩26,218 | ₩26,225 | -0.28% | 900 |
|---|
| 2026.01.27 | ₩26,066 | ₩26,066 | ₩25,746 | ₩25,777 | -1.11% | 6.7천 |
|---|
| 2026.01.26 | ₩25,363 | ₩25,697 | ₩25,269 | ₩25,563 | +0.79% | 5.6천 |
|---|
| 2026.01.23 | ₩25,683 | ₩25,764 | ₩25,523 | ₩25,717 | +0.13% | 5.5천 |
|---|
| 2026.01.22 | ₩26,352 | ₩26,419 | ₩26,245 | ₩26,285 | -0.25% | 5.2천 |
|---|
| 2026.01.21 | ₩25,576 | ₩26,004 | ₩25,469 | ₩25,875 | +1.17% | 3.5천 |
|---|
| 2026.01.20 | ₩25,042 | ₩25,189 | ₩24,748 | ₩24,796 | -0.98% | 3.1천 |
|---|
| 2026.01.16 | ₩25,322 | ₩25,333 | ₩25,264 | ₩25,333 | +0.04% | 6.6천 |
|---|
| 2026.01.15 | ₩25,924 | ₩26,044 | ₩25,924 | ₩25,937 | +0.05% | 4.5천 |
|---|
| 2026.01.14 | ₩25,844 | ₩25,978 | ₩25,844 | ₩25,944 | +0.39% | 3.8천 |
|---|
| 2026.01.13 | ₩25,937 | ₩25,937 | ₩25,891 | ₩25,891 | -0.18% | 3천 |
|---|
| 2026.01.12 | ₩25,871 | ₩25,951 | ₩25,833 | ₩25,911 | +0.16% | 2천 |
|---|
| 2026.01.09 | ₩25,389 | ₩25,389 | ₩24,770 | ₩25,215 | -0.68% | 1.9천 |
|---|
| 2026.01.08 | ₩25,202 | ₩26,552 | ₩25,202 | ₩26,548 | +5.34% | 5.2천 |
|---|
| 2026.01.07 | ₩25,309 | ₩25,416 | ₩25,198 | ₩25,198 | -0.44% | 5.2천 |
|---|
| 2026.01.06 | ₩26,258 | ₩26,391 | ₩25,830 | ₩25,830 | -1.63% | 3.3천 |
|---|
| 2026.01.05 | ₩26,044 | ₩26,452 | ₩26,044 | ₩26,452 | +1.57% | 1천 |
|---|
| 2026.01.02 | ₩26,289 | ₩26,459 | ₩26,289 | ₩26,447 | +0.60% | 1.2천 |
|---|
| 2025.12.31 | ₩25,195 | ₩25,246 | ₩25,098 | ₩25,246 | +0.20% | 1.4천 |
|---|
| 2025.12.30 | ₩25,710 | ₩25,710 | ₩25,456 | ₩25,506 | -0.80% | 5.2천 |
|---|
| 2025.12.29 | ₩25,590 | ₩25,737 | ₩25,429 | ₩25,730 | +0.55% | 1.3만 |
|---|
| 2025.12.26 | ₩26,151 | ₩26,432 | ₩26,151 | ₩26,392 | +0.92% | 4.8천 |
|---|
| 2025.12.24 | ₩26,457 | ₩26,526 | ₩26,452 | ₩26,457 | 0.00% | 1.3만 |
|---|
| 2025.12.23 | ₩26,258 | ₩26,519 | ₩26,258 | ₩26,519 | +0.99% | 900 |
|---|
| 2025.12.22 | ₩26,178 | ₩26,379 | ₩26,125 | ₩26,379 | +0.77% | 1.5천 |
|---|
| 2025.12.19 | ₩26,111 | ₩26,686 | ₩26,111 | ₩26,173 | +0.24% | 3.1천 |
|---|
| 2025.12.18 | ₩26,486 | ₩26,740 | ₩26,452 | ₩26,452 | -0.13% | 9.4천 |
|---|
| 2025.12.17 | ₩26,980 | ₩26,980 | ₩26,552 | ₩26,552 | -1.59% | 1.1천 |
|---|
| 2025.12.16 | ₩26,940 | ₩26,967 | ₩26,726 | ₩26,966 | +0.09% | 2천 |
|---|
| 2025.12.15 | ₩27,234 | ₩27,288 | ₩27,101 | ₩27,101 | -0.49% | 6.3천 |
|---|
| 2025.12.12 | ₩28,504 | ₩28,611 | ₩27,542 | ₩27,960 | -1.91% | 9.4천 |
|---|
| 2025.12.11 | ₩28,357 | ₩28,746 | ₩28,010 | ₩28,746 | +1.37% | 5천 |
|---|
| 2025.12.10 | ₩28,986 | ₩29,158 | ₩28,959 | ₩29,004 | +0.06% | 1.8천 |
|---|
| 2025.12.09 | ₩28,230 | ₩28,416 | ₩28,230 | ₩28,416 | +0.66% | 900 |
|---|
| 2025.12.08 | ₩28,451 | ₩28,658 | ₩28,451 | ₩28,658 | +0.73% | 1.4천 |
|---|
| 2025.12.05 | ₩28,545 | ₩28,672 | ₩28,036 | ₩28,672 | +0.44% | 1.4천 |
|---|
| 2025.12.04 | ₩28,678 | ₩28,732 | ₩28,591 | ₩28,692 | +0.05% | 2.1천 |
|---|
| 2025.12.03 | ₩28,504 | ₩28,618 | ₩28,491 | ₩28,618 | +0.40% | 2.5천 |
|---|
| 2025.12.02 | ₩28,772 | ₩28,840 | ₩28,678 | ₩28,840 | +0.24% | 2.6천 |
|---|
| 2025.12.01 | ₩28,571 | ₩29,039 | ₩28,344 | ₩28,992 | +1.47% | 1.2천 |
|---|
| 2025.11.28 | ₩28,344 | ₩28,411 | ₩28,336 | ₩28,371 | +0.09% | 600 |
|---|
| 2025.11.26 | ₩28,793 | ₩28,865 | ₩28,732 | ₩28,785 | -0.03% | 4천 |
|---|
| 2025.11.25 | ₩28,692 | ₩28,692 | ₩28,598 | ₩28,606 | -0.30% | 1.5천 |
|---|
| 2025.11.24 | ₩28,531 | ₩28,692 | ₩28,531 | ₩28,692 | +0.56% | 2.1천 |
|---|
| 2025.11.21 | ₩27,248 | ₩27,895 | ₩26,873 | ₩27,895 | +2.37% | 4.2천 |
|---|
| 2025.11.20 | ₩28,831 | ₩28,831 | ₩28,110 | ₩28,110 | -2.50% | 2.1천 |
|---|
| 2025.11.19 | ₩28,531 | ₩28,638 | ₩28,531 | ₩28,638 | +0.37% | 300 |
|---|
| 2025.11.18 | ₩28,412 | ₩28,573 | ₩28,411 | ₩28,573 | +0.56% | 5.1천 |
|---|
| 2025.11.17 | ₩28,233 | ₩28,491 | ₩28,233 | ₩28,391 | +0.56% | 1.8천 |
|---|
| 2025.11.14 | ₩28,036 | ₩29,266 | ₩27,154 | ₩27,916 | -0.43% | 1.5만 |
|---|
| 2025.11.13 | ₩30,095 | ₩30,095 | ₩29,166 | ₩29,384 | -2.36% | 5천 |
|---|
| 2025.11.12 | ₩29,641 | ₩29,641 | ₩29,027 | ₩29,157 | -1.63% | 5.8천 |
|---|
| 2025.11.11 | ₩30,256 | ₩30,256 | ₩29,629 | ₩29,629 | -2.07% | 2.3천 |
|---|
| 2025.11.10 | ₩30,216 | ₩30,450 | ₩30,202 | ₩30,368 | +0.50% | 1.8천 |
|---|
| 2025.11.07 | ₩29,694 | ₩30,267 | ₩29,521 | ₩30,267 | +1.93% | 1.1만 |
|---|
| 2025.11.06 | ₩31,592 | ₩31,807 | ₩31,045 | ₩31,396 | -0.62% | 1만 |
|---|
| 2025.11.05 | ₩30,964 | ₩31,112 | ₩30,813 | ₩30,939 | -0.08% | 8.5천 |
|---|
| 2025.11.04 | ₩30,637 | ₩31,098 | ₩30,537 | ₩30,900 | +0.86% | 3.1천 |
|---|
| 2025.11.03 | ₩31,285 | ₩31,432 | ₩31,200 | ₩31,339 | +0.17% | 9.2천 |
|---|
| 2025.10.31 | ₩31,793 | ₩31,793 | ₩31,379 | ₩31,649 | -0.45% | 7.6천 |
|---|
| 2025.10.30 | ₩32,850 | ₩33,197 | ₩32,816 | ₩32,871 | +0.07% | 9.4천 |
|---|
| 2025.10.29 | ₩33,350 | ₩33,451 | ₩33,331 | ₩33,411 | +0.18% | 4천 |
|---|
| 2025.10.28 | ₩33,117 | ₩33,124 | ₩32,876 | ₩32,997 | -0.36% | 4.7천 |
|---|
| 2025.10.27 | ₩33,157 | ₩33,211 | ₩33,037 | ₩33,124 | -0.10% | 7.2천 |
|---|
| 2025.10.24 | ₩32,970 | ₩32,970 | ₩32,756 | ₩32,756 | -0.65% | 1.6만 |
|---|
| 2025.10.23 | ₩33,184 | ₩33,291 | ₩33,169 | ₩33,215 | +0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩32,957 | ₩33,010 | ₩32,923 | ₩32,923 | -0.10% | 1.4천 |
|---|