시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST COIN ETF 과거 주가
GraniteShares YieldBOOST COIN ETF · COYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST COIN ETF · COYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,454 | ₩18,850 | ₩18,421 | ₩18,796 | +1.85% | 1.8만 |
| 2026.10.08 | ₩18,776 | ₩18,923 | ₩18,588 | ₩18,588 | -1.00% | 17.5만 |
| 2026.10.07 | ₩19,125 | ₩19,125 | ₩18,910 | ₩18,950 | -0.91% | 2.6만 |
| 2026.10.06 | ₩19,473 | ₩19,514 | ₩19,379 | ₩19,379 | -0.48% | 1.4만 |
| 2026.10.05 | ₩19,353 | ₩19,447 | ₩19,319 | ₩19,379 | +0.14% | 1.8만 |
| 2026.10.02 | ₩19,701 | ₩19,809 | ₩19,178 | ₩19,219 | -2.45% | 7.2만 |
| 2026.10.01 | ₩19,675 | ₩19,822 | ₩19,648 | ₩19,728 | +0.27% | 3만 |
| 2026.09.30 | ₩20,385 | ₩20,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,743 |
| -3.15% |
| 2.6만 |
| 2026.09.29 | ₩20,171 | ₩20,312 | ₩19,983 | ₩20,057 | -0.57% | 1.9만 |
|---|
| 2026.09.28 | ₩20,238 | ₩20,308 | ₩20,132 | ₩20,171 | -0.33% | 1.9만 |
|---|
| 2026.09.25 | ₩20,332 | ₩20,332 | ₩20,157 | ₩20,245 | -0.43% | 1.7만 |
|---|
| 2026.09.24 | ₩20,479 | ₩20,600 | ₩20,385 | ₩20,600 | +0.59% | 3.7만 |
|---|
| 2026.09.23 | ₩20,452 | ₩20,506 | ₩20,452 | ₩20,506 | +0.26% | 1.8만 |
|---|
| 2026.09.22 | ₩20,452 | ₩20,493 | ₩20,452 | ₩20,493 | +0.20% | 1.3만 |
|---|
| 2026.09.21 | ₩20,533 | ₩20,533 | ₩20,452 | ₩20,466 | -0.33% | 1.8만 |
|---|
| 2026.09.18 | ₩20,345 | ₩20,452 | ₩20,345 | ₩20,452 | +0.53% | 4.2만 |
|---|
| 2026.09.17 | ₩20,372 | ₩20,515 | ₩20,224 | ₩20,489 | +0.57% | 3.8만 |
|---|
| 2026.09.16 | ₩20,895 | ₩20,895 | ₩20,157 | ₩20,204 | -3.31% | 5.1만 |
|---|
| 2026.09.15 | ₩21,177 | ₩21,177 | ₩20,654 | ₩20,806 | -1.75% | 2.7만 |
|---|
| 2026.09.14 | ₩20,895 | ₩21,230 | ₩20,895 | ₩21,163 | +1.28% | 1.6만 |
|---|
| 2026.09.11 | ₩20,935 | ₩21,317 | ₩20,922 | ₩20,949 | +0.06% | 2.1만 |
|---|
| 2026.09.10 | ₩21,177 | ₩21,257 | ₩21,130 | ₩21,230 | +0.25% | 2.6만 |
|---|
| 2026.09.09 | ₩21,445 | ₩21,445 | ₩21,351 | ₩21,351 | -0.44% | 7.2천 |
|---|
| 2026.09.08 | ₩21,445 | ₩21,445 | ₩21,297 | ₩21,324 | -0.56% | 1.9만 |
|---|
| 2026.09.04 | ₩21,498 | ₩21,498 | ₩21,391 | ₩21,431 | -0.31% | 4.3만 |
|---|
| 2026.09.03 | ₩21,606 | ₩21,780 | ₩21,592 | ₩21,726 | +0.56% | 4.9만 |
|---|
| 2026.09.02 | ₩21,539 | ₩21,800 | ₩21,445 | ₩21,472 | -0.31% | 1.1만 |
|---|
| 2026.09.01 | ₩21,901 | ₩21,901 | ₩21,646 | ₩21,673 | -1.04% | 1.4만 |
|---|
| 2026.08.31 | ₩21,780 | ₩22,042 | ₩21,686 | ₩22,042 | +1.20% | 2.6만 |
|---|
| 2026.08.28 | ₩22,196 | ₩22,290 | ₩21,694 | ₩21,808 | -1.75% | 2.3만 |
|---|
| 2026.08.27 | ₩22,478 | ₩22,622 | ₩22,270 | ₩22,586 | +0.48% | 2.1만 |
|---|
| 2026.08.26 | ₩22,384 | ₩22,397 | ₩22,290 | ₩22,384 | 0.00% | 8.4천 |
|---|
| 2026.08.25 | ₩22,303 | ₩22,397 | ₩22,250 | ₩22,397 | +0.42% | 1.8만 |
|---|
| 2026.08.24 | ₩22,424 | ₩22,437 | ₩22,267 | ₩22,290 | -0.60% | 1.6만 |
|---|
| 2026.08.21 | ₩22,370 | ₩22,464 | ₩22,223 | ₩22,377 | +0.03% | 4만 |
|---|
| 2026.08.20 | ₩22,732 | ₩22,732 | ₩22,478 | ₩22,594 | -0.61% | 2.5만 |
|---|
| 2026.08.19 | ₩22,250 | ₩22,478 | ₩22,250 | ₩22,464 | +0.96% | 2.1만 |
|---|
| 2026.08.18 | ₩22,142 | ₩22,263 | ₩22,090 | ₩22,090 | -0.24% | 6.3천 |
|---|
| 2026.08.17 | ₩22,089 | ₩22,263 | ₩22,035 | ₩22,243 | +0.70% | 2만 |
|---|
| 2026.08.14 | ₩22,330 | ₩22,330 | ₩22,075 | ₩22,110 | -0.98% | 1.9만 |
|---|
| 2026.08.13 | ₩22,397 | ₩22,651 | ₩22,319 | ₩22,651 | +1.13% | 1.8만 |
|---|
| 2026.08.12 | ₩22,343 | ₩22,437 | ₩22,252 | ₩22,404 | +0.27% | 1.6만 |
|---|
| 2026.08.11 | ₩22,223 | ₩22,346 | ₩22,115 | ₩22,240 | +0.08% | 1.5만 |
|---|
| 2026.08.10 | ₩22,276 | ₩22,359 | ₩22,169 | ₩22,196 | -0.36% | 1.7만 |
|---|
| 2026.08.07 | ₩22,169 | ₩22,397 | ₩22,169 | ₩22,370 | +0.91% | 2.1만 |
|---|
| 2026.08.06 | ₩22,464 | ₩22,585 | ₩22,370 | ₩22,410 | -0.24% | 3.1만 |
|---|
| 2026.08.05 | ₩22,866 | ₩22,866 | ₩22,656 | ₩22,659 | -0.91% | 1.8만 |
|---|
| 2026.08.04 | ₩22,638 | ₩22,866 | ₩22,638 | ₩22,833 | +0.86% | 1.3만 |
|---|
| 2026.08.03 | ₩22,652 | ₩22,853 | ₩22,545 | ₩22,660 | +0.04% | 1.7만 |
|---|
| 2026.07.31 | ₩23,309 | ₩23,309 | ₩22,638 | ₩22,746 | -2.42% | 2.6만 |
|---|
| 2026.07.30 | ₩23,859 | ₩23,950 | ₩23,752 | ₩23,926 | +0.28% | 2.5만 |
|---|
| 2026.07.29 | ₩24,221 | ₩24,422 | ₩23,748 | ₩23,851 | -1.53% | 2.2만 |
|---|
| 2026.07.28 | ₩23,872 | ₩24,275 | ₩23,832 | ₩24,248 | +1.57% | 1.6만 |
|---|
| 2026.07.27 | ₩24,073 | ₩24,194 | ₩23,926 | ₩24,161 | +0.36% | 1.6만 |
|---|
| 2026.07.24 | ₩23,939 | ₩23,939 | ₩23,631 | ₩23,831 | -0.45% | 2.3만 |
|---|
| 2026.07.23 | ₩24,275 | ₩24,314 | ₩24,127 | ₩24,208 | -0.28% | 7.6천 |
|---|
| 2026.07.22 | ₩24,369 | ₩24,369 | ₩24,275 | ₩24,330 | -0.16% | 1만 |
|---|
| 2026.07.21 | ₩24,141 | ₩24,395 | ₩24,127 | ₩24,362 | +0.92% | 2.3만 |
|---|
| 2026.07.20 | ₩23,805 | ₩23,953 | ₩23,644 | ₩23,812 | +0.03% | 1.6만 |
|---|
| 2026.07.17 | ₩23,483 | ₩23,785 | ₩23,443 | ₩23,718 | +1.00% | 1.1만 |
|---|
| 2026.07.16 | ₩24,248 | ₩24,248 | ₩24,073 | ₩24,080 | -0.69% | 1.6만 |
|---|
| 2026.07.15 | ₩24,342 | ₩24,352 | ₩24,181 | ₩24,348 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩24,100 | ₩24,150 | ₩23,926 | ₩24,136 | +0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩23,899 | ₩24,047 | ₩23,765 | ₩23,927 | +0.12% | 1.1만 |
|---|
| 2026.07.10 | ₩24,328 | ₩24,409 | ₩24,006 | ₩24,059 | -1.11% | 1.3만 |
|---|
| 2026.07.09 | ₩24,234 | ₩24,436 | ₩24,234 | ₩24,355 | +0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩24,315 | ₩24,476 | ₩24,225 | ₩24,461 | +0.60% | 1.3만 |
|---|
| 2026.07.07 | ₩24,516 | ₩24,570 | ₩24,369 | ₩24,469 | -0.19% | 3.2만 |
|---|
| 2026.07.06 | ₩23,993 | ₩24,543 | ₩23,913 | ₩24,508 | +2.15% | 3.7만 |
|---|
| 2026.07.02 | ₩24,369 | ₩24,462 | ₩24,369 | ₩24,410 | +0.17% | 1.2만 |
|---|
| 2026.07.01 | ₩23,953 | ₩24,711 | ₩23,953 | ₩24,670 | +3.00% | 1.6만 |
|---|
| 2026.06.30 | ₩24,301 | ₩24,301 | ₩23,907 | ₩24,100 | -0.83% | 2.5만 |
|---|
| 2026.06.29 | ₩24,382 | ₩24,415 | ₩24,154 | ₩24,415 | +0.14% | 1.8만 |
|---|
| 2026.06.26 | ₩24,114 | ₩24,355 | ₩24,114 | ₩24,261 | +0.61% | 1.7만 |
|---|
| 2026.06.25 | ₩24,825 | ₩24,825 | ₩24,449 | ₩24,509 | -1.27% | 1.4만 |
|---|
| 2026.06.24 | ₩25,388 | ₩25,482 | ₩24,851 | ₩24,906 | -1.90% | 1.8만 |
|---|
| 2026.06.23 | ₩25,334 | ₩25,669 | ₩25,334 | ₩25,415 | +0.32% | 1.3만 |
|---|
| 2026.06.22 | ₩25,656 | ₩26,032 | ₩25,629 | ₩25,683 | +0.10% | 2.3만 |
|---|
| 2026.06.18 | ₩25,817 | ₩25,817 | ₩25,549 | ₩25,656 | -0.62% | 1.6만 |
|---|
| 2026.06.17 | ₩26,072 | ₩26,152 | ₩26,066 | ₩26,066 | -0.02% | 1.5만 |
|---|
| 2026.06.16 | ₩26,072 | ₩26,119 | ₩26,045 | ₩26,099 | +0.10% | 1.2만 |
|---|
| 2026.06.15 | ₩26,018 | ₩26,085 | ₩25,978 | ₩26,065 | +0.18% | 2.3만 |
|---|
| 2026.06.12 | ₩25,777 | ₩25,884 | ₩25,600 | ₩25,797 | +0.08% | 3.5만 |
|---|
| 2026.06.11 | ₩25,938 | ₩26,152 | ₩25,830 | ₩26,124 | +0.72% | 2.2만 |
|---|
| 2026.06.10 | ₩25,991 | ₩26,514 | ₩25,924 | ₩25,951 | -0.15% | 3만 |
|---|
| 2026.06.09 | ₩26,300 | ₩26,608 | ₩25,938 | ₩26,183 | -0.44% | 2.4만 |
|---|
| 2026.06.08 | ₩26,327 | ₩26,588 | ₩26,273 | ₩26,560 | +0.89% | 3.2만 |
|---|
| 2026.06.05 | ₩26,461 | ₩26,461 | ₩26,152 | ₩26,285 | -0.66% | 5.2만 |
|---|
| 2026.06.04 | ₩26,917 | ₩27,051 | ₩26,903 | ₩27,024 | +0.40% | 7만 |
|---|
| 2026.06.03 | ₩27,534 | ₩27,695 | ₩26,970 | ₩26,984 | -2.00% | 8.4만 |
|---|
| 2026.06.02 | ₩27,681 | ₩27,936 | ₩26,957 | ₩27,782 | +0.36% | 7.1만 |
|---|
| 2026.06.01 | ₩27,681 | ₩28,164 | ₩27,681 | ₩28,083 | +1.45% | 4.9만 |
|---|
| 2026.05.29 | ₩27,762 | ₩28,164 | ₩27,762 | ₩28,164 | +1.45% | 5.4만 |
|---|
| 2026.05.28 | ₩27,681 | ₩28,325 | ₩27,641 | ₩28,244 | +2.03% | 7.5만 |
|---|
| 2026.05.27 | ₩28,164 | ₩28,244 | ₩27,923 | ₩27,923 | -0.86% | 5만 |
|---|
| 2026.05.26 | ₩28,808 | ₩29,049 | ₩28,325 | ₩28,325 | -1.68% | 5.4만 |
|---|
| 2026.05.22 | ₩29,532 | ₩29,653 | ₩28,808 | ₩28,888 | -2.18% | 4.8만 |
|---|
| 2026.05.21 | ₩29,693 | ₩30,015 | ₩29,532 | ₩30,015 | +1.08% | 5.2만 |
|---|
| 2026.05.20 | ₩30,256 | ₩30,498 | ₩29,773 | ₩29,773 | -1.60% | 3.1만 |
|---|
| 2026.05.19 | ₩30,095 | ₩30,337 | ₩29,854 | ₩30,176 | +0.27% | 2.5만 |
|---|
| 2026.05.18 | ₩30,256 | ₩30,296 | ₩29,854 | ₩30,095 | -0.53% | 2.7만 |
|---|
| 2026.05.15 | ₩31,302 | ₩31,302 | ₩30,256 | ₩30,498 | -2.57% | 4.3만 |
|---|
| 2026.05.14 | ₩31,544 | ₩32,187 | ₩31,182 | ₩31,906 | +1.15% | 3.9만 |
|---|
| 2026.05.13 | ₩31,463 | ₩31,544 | ₩30,940 | ₩31,544 | +0.26% | 2만 |
|---|
| 2026.05.12 | ₩31,544 | ₩31,705 | ₩30,980 | ₩31,423 | -0.38% | 2.4만 |
|---|
| 2026.05.11 | ₩30,739 | ₩31,624 | ₩30,417 | ₩31,544 | +2.62% | 4.5만 |
|---|
| 2026.05.08 | ₩30,095 | ₩31,061 | ₩29,693 | ₩30,980 | +2.94% | 3.6만 |
|---|
| 2026.05.07 | ₩31,141 | ₩31,141 | ₩30,819 | ₩31,061 | -0.26% | 3.8만 |
|---|
| 2026.05.06 | ₩31,061 | ₩31,222 | ₩30,980 | ₩31,182 | +0.39% | 3만 |
|---|
| 2026.05.05 | ₩31,383 | ₩31,383 | ₩30,900 | ₩31,021 | -1.15% | 3.1만 |
|---|
| 2026.05.04 | ₩30,900 | ₩31,182 | ₩30,860 | ₩31,101 | +0.65% | 3.2만 |
|---|
| 2026.05.01 | ₩30,980 | ₩31,021 | ₩30,578 | ₩30,819 | -0.52% | 4.1만 |
|---|
| 2026.04.30 | ₩31,141 | ₩31,286 | ₩30,819 | ₩31,141 | 0.00% | 3.1만 |
|---|
| 2026.04.29 | ₩31,383 | ₩31,463 | ₩30,980 | ₩31,061 | -1.03% | 2.5만 |
|---|
| 2026.04.28 | ₩31,705 | ₩31,785 | ₩31,463 | ₩31,664 | -0.13% | 3.6만 |
|---|
| 2026.04.27 | ₩32,187 | ₩32,348 | ₩31,865 | ₩31,865 | -1.00% | 3.2만 |
|---|
| 2026.04.24 | ₩32,670 | ₩32,710 | ₩32,187 | ₩32,348 | -0.99% | 4.5만 |
|---|
| 2026.04.23 | ₩33,555 | ₩33,636 | ₩32,871 | ₩33,032 | -1.56% | 3.8만 |
|---|
| 2026.04.22 | ₩33,475 | ₩33,917 | ₩33,475 | ₩33,756 | +0.84% | 2.3만 |
|---|
| 2026.04.21 | ₩33,797 | ₩33,797 | ₩32,791 | ₩33,073 | -2.14% | 2.6만 |
|---|
| 2026.04.20 | ₩33,233 | ₩33,797 | ₩33,193 | ₩33,756 | +1.57% | 3만 |
|---|
| 2026.04.17 | ₩33,394 | ₩33,716 | ₩33,394 | ₩33,394 | 0.00% | 2.6만 |
|---|
| 2026.04.16 | ₩33,877 | ₩34,119 | ₩33,555 | ₩33,917 | +0.12% | 4만 |
|---|
| 2026.04.15 | ₩33,797 | ₩33,877 | ₩33,636 | ₩33,837 | +0.12% | 2.3만 |
|---|
| 2026.04.14 | ₩33,314 | ₩33,797 | ₩33,233 | ₩33,797 | +1.45% | 2.8만 |
|---|
| 2026.04.13 | ₩32,107 | ₩32,992 | ₩32,026 | ₩32,952 | +2.63% | 2.4만 |
|---|
| 2026.04.10 | ₩32,831 | ₩32,912 | ₩32,067 | ₩32,453 | -1.15% | 5.8만 |
|---|
| 2026.04.09 | ₩33,958 | ₩33,998 | ₩33,153 | ₩33,555 | -1.18% | 3.5만 |
|---|
| 2026.04.08 | ₩34,360 | ₩34,360 | ₩33,636 | ₩33,893 | -1.36% | 1.7만 |
|---|
| 2026.04.07 | ₩33,394 | ₩33,636 | ₩32,670 | ₩33,636 | +0.72% | 1.6만 |
|---|
| 2026.04.06 | ₩33,394 | ₩33,676 | ₩33,394 | ₩33,555 | +0.48% | 2.2만 |
|---|
| 2026.04.02 | ₩33,153 | ₩33,274 | ₩32,590 | ₩33,233 | +0.24% | 2.1만 |
|---|
| 2026.04.01 | ₩34,762 | ₩34,843 | ₩34,038 | ₩34,119 | -1.85% | 2.8만 |
|---|
| 2026.03.31 | ₩33,636 | ₩34,601 | ₩33,555 | ₩34,440 | +2.39% | 3.2만 |
|---|
| 2026.03.30 | ₩33,797 | ₩33,877 | ₩33,394 | ₩33,716 | -0.24% | 3.6만 |
|---|
| 2026.03.27 | ₩33,958 | ₩34,038 | ₩33,636 | ₩33,636 | -0.95% | 6만 |
|---|
| 2026.03.26 | ₩35,084 | ₩35,269 | ₩34,762 | ₩34,883 | -0.57% | 4.3만 |
|---|
| 2026.03.25 | ₩35,889 | ₩35,889 | ₩35,406 | ₩35,527 | -1.01% | 3.4만 |
|---|
| 2026.03.24 | ₩36,855 | ₩37,015 | ₩35,487 | ₩35,599 | -3.41% | 5.9만 |
|---|
| 2026.03.23 | ₩36,613 | ₩37,402 | ₩36,492 | ₩37,015 | +1.10% | 5.2만 |
|---|
| 2026.03.20 | ₩37,015 | ₩37,015 | ₩36,372 | ₩36,694 | -0.87% | 4.3만 |
|---|
| 2026.03.19 | ₩37,257 | ₩37,901 | ₩36,774 | ₩37,740 | +1.30% | 6.7만 |
|---|
| 2026.03.18 | ₩37,579 | ₩37,812 | ₩37,337 | ₩37,579 | 0.00% | 1.8만 |
|---|
| 2026.03.17 | ₩37,176 | ₩37,780 | ₩37,176 | ₩37,659 | +1.30% | 2.6만 |
|---|
| 2026.03.16 | ₩36,694 | ₩37,257 | ₩36,694 | ₩37,176 | +1.32% | 2.3만 |
|---|
| 2026.03.13 | ₩36,935 | ₩37,176 | ₩36,050 | ₩36,533 | -1.09% | 3.7만 |
|---|
| 2026.03.12 | ₩37,257 | ₩37,257 | ₩36,694 | ₩36,694 | -1.51% | 5.2만 |
|---|
| 2026.03.11 | ₩37,579 | ₩38,142 | ₩37,015 | ₩37,498 | -0.21% | 1.9만 |
|---|
| 2026.03.10 | ₩38,142 | ₩38,303 | ₩37,370 | ₩37,579 | -1.48% | 3.5만 |
|---|
| 2026.03.09 | ₩37,659 | ₩38,102 | ₩37,498 | ₩38,062 | +1.07% | 3.3만 |
|---|
| 2026.03.06 | ₩37,659 | ₩37,981 | ₩37,619 | ₩37,740 | +0.21% | 2.6만 |
|---|
| 2026.03.05 | ₩38,947 | ₩39,188 | ₩38,665 | ₩38,947 | 0.00% | 4.9만 |
|---|
| 2026.03.04 | ₩38,625 | ₩39,108 | ₩38,625 | ₩39,027 | +1.04% | 3.9만 |
|---|
| 2026.03.03 | ₩37,257 | ₩38,182 | ₩36,694 | ₩37,901 | +1.73% | 3만 |
|---|
| 2026.03.02 | ₩37,015 | ₩38,062 | ₩37,015 | ₩38,062 | +2.83% | 3.5만 |
|---|
| 2026.02.27 | ₩37,498 | ₩37,579 | ₩37,015 | ₩37,579 | +0.21% | 4.2만 |
|---|
| 2026.02.26 | ₩38,866 | ₩38,947 | ₩38,464 | ₩38,866 | 0.00% | 6.4만 |
|---|
| 2026.02.25 | ₩38,383 | ₩39,108 | ₩38,222 | ₩39,027 | +1.68% | 4.9만 |
|---|
| 2026.02.24 | ₩36,452 | ₩37,337 | ₩35,969 | ₩37,096 | +1.77% | 4.4만 |
|---|
| 2026.02.23 | ₩38,464 | ₩38,464 | ₩36,895 | ₩37,176 | -3.35% | 3.2만 |
|---|
| 2026.02.20 | ₩38,142 | ₩38,947 | ₩38,021 | ₩38,866 | +1.90% | 3.4만 |
|---|
| 2026.02.19 | ₩39,027 | ₩39,349 | ₩38,520 | ₩39,349 | +0.82% | 4.2만 |
|---|
| 2026.02.18 | ₩39,027 | ₩39,494 | ₩38,866 | ₩39,188 | +0.41% | 3.6만 |
|---|
| 2026.02.17 | ₩38,303 | ₩39,550 | ₩37,901 | ₩39,108 | +2.10% | 5.8만 |
|---|
| 2026.02.13 | ₩37,176 | ₩39,269 | ₩36,452 | ₩38,866 | +4.55% | 5.9만 |
|---|
| 2026.02.12 | ₩39,027 | ₩39,027 | ₩37,337 | ₩37,579 | -3.71% | 9.9만 |
|---|
| 2026.02.11 | ₩39,590 | ₩39,590 | ₩38,544 | ₩38,786 | -2.03% | 7.3만 |
|---|
| 2026.02.10 | ₩40,476 | ₩41,039 | ₩40,073 | ₩40,315 | -0.40% | 4.5만 |
|---|
| 2026.02.09 | ₩40,797 | ₩41,200 | ₩40,315 | ₩41,200 | +0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩40,476 | ₩41,119 | ₩40,395 | ₩41,039 | +1.39% | 5.4만 |
|---|
| 2026.02.05 | ₩42,487 | ₩42,568 | ₩41,361 | ₩41,361 | -2.65% | 6.8만 |
|---|
| 2026.02.04 | ₩43,855 | ₩43,855 | ₩43,002 | ₩43,131 | -1.65% | 5.2만 |
|---|
| 2026.02.03 | ₩45,062 | ₩45,062 | ₩43,533 | ₩43,936 | -2.50% | 4.2만 |
|---|
| 2026.02.02 | ₩44,740 | ₩45,304 | ₩44,258 | ₩44,982 | +0.54% | 6.4만 |
|---|
| 2026.01.30 | ₩46,269 | ₩46,511 | ₩45,545 | ₩45,947 | -0.70% | 7.8만 |
|---|
| 2026.01.29 | ₩49,729 | ₩49,890 | ₩47,396 | ₩48,040 | -3.40% | 10만 |
|---|
| 2026.01.28 | ₩51,017 | ₩51,226 | ₩49,810 | ₩50,212 | -1.58% | 4.8만 |
|---|
| 2026.01.27 | ₩51,339 | ₩51,339 | ₩50,132 | ₩50,695 | -1.25% | 6.9만 |
|---|
| 2026.01.26 | ₩51,902 | ₩52,224 | ₩51,178 | ₩51,258 | -1.24% | 8.9만 |
|---|
| 2026.01.23 | ₩54,155 | ₩54,236 | ₩52,506 | ₩52,626 | -2.82% | 7.8만 |
|---|
| 2026.01.22 | ₩56,891 | ₩57,052 | ₩55,845 | ₩55,845 | -1.84% | 6.6만 |
|---|
| 2026.01.21 | ₩56,891 | ₩57,213 | ₩56,127 | ₩56,569 | -0.57% | 5.6만 |
|---|
| 2026.01.20 | ₩57,937 | ₩58,581 | ₩56,770 | ₩56,811 | -1.94% | 8.4만 |
|---|
| 2026.01.16 | ₩60,271 | ₩60,424 | ₩59,064 | ₩60,110 | -0.27% | 6.2만 |
|---|
| 2026.01.15 | ₩63,731 | ₩63,731 | ₩61,035 | ₩61,478 | -3.54% | 7.6만 |
|---|
| 2026.01.14 | ₩64,214 | ₩64,375 | ₩63,964 | ₩64,133 | -0.13% | 5.4만 |
|---|
| 2026.01.13 | ₩62,604 | ₩63,852 | ₩62,443 | ₩63,651 | +1.67% | 4.8만 |
|---|
| 2026.01.12 | ₩60,995 | ₩63,248 | ₩60,834 | ₩62,041 | +1.72% | 6.1만 |
|---|
| 2026.01.09 | ₩62,765 | ₩63,007 | ₩60,673 | ₩61,558 | -1.92% | 6.1만 |
|---|
| 2026.01.08 | ₩64,294 | ₩65,332 | ₩63,892 | ₩64,697 | +0.63% | 10.4만 |
|---|
| 2026.01.07 | ₩64,858 | ₩64,858 | ₩63,892 | ₩64,616 | -0.37% | 3.7만 |
|---|
| 2026.01.06 | ₩65,340 | ₩65,542 | ₩64,455 | ₩64,938 | -0.62% | 4.2만 |
|---|
| 2026.01.05 | ₩65,260 | ₩65,421 | ₩65,018 | ₩65,260 | 0.00% | 4.5만 |
|---|
| 2026.01.02 | ₩62,122 | ₩64,294 | ₩61,236 | ₩63,972 | +2.98% | 5.1만 |
|---|
| 2025.12.31 | ₩65,743 | ₩65,743 | ₩62,967 | ₩63,168 | -3.92% | 6.6만 |
|---|
| 2025.12.30 | ₩66,306 | ₩66,869 | ₩65,340 | ₩65,743 | -0.85% | 5.6만 |
|---|
| 2025.12.29 | ₩66,628 | ₩68,149 | ₩66,065 | ₩66,386 | -0.36% | 5만 |
|---|
| 2025.12.26 | ₩68,881 | ₩68,881 | ₩66,467 | ₩67,433 | -2.10% | 4.4만 |
|---|
| 2025.12.24 | ₩70,893 | ₩71,054 | ₩69,605 | ₩70,587 | -0.43% | 3.3만 |
|---|
| 2025.12.23 | ₩71,536 | ₩71,762 | ₩70,168 | ₩71,134 | -0.56% | 5.9만 |
|---|
| 2025.12.22 | ₩72,663 | ₩73,387 | ₩72,019 | ₩72,502 | -0.22% | 3.3만 |
|---|
| 2025.12.19 | ₩71,134 | ₩71,448 | ₩70,329 | ₩71,295 | +0.23% | 3.2만 |
|---|
| 2025.12.18 | ₩74,594 | ₩74,916 | ₩72,236 | ₩72,261 | -3.13% | 5.1만 |
|---|
| 2025.12.17 | ₩74,514 | ₩75,479 | ₩73,226 | ₩73,226 | -1.73% | 3.2만 |
|---|
| 2025.12.16 | ₩74,594 | ₩75,238 | ₩73,950 | ₩74,192 | -0.54% | 2.7만 |
|---|
| 2025.12.15 | ₩78,859 | ₩79,020 | ₩74,079 | ₩74,755 | -5.20% | 4.6만 |
|---|
| 2025.12.12 | ₩79,664 | ₩80,710 | ₩77,169 | ₩78,940 | -0.91% | 4.7만 |
|---|
| 2025.12.11 | ₩80,871 | ₩81,354 | ₩78,875 | ₩81,273 | +0.50% | 5.2만 |
|---|
| 2025.12.10 | ₩80,790 | ₩82,722 | ₩80,468 | ₩82,158 | +1.69% | 3.1만 |
|---|
| 2025.12.09 | ₩80,227 | ₩82,400 | ₩79,503 | ₩81,595 | +1.71% | 3.7만 |
|---|
| 2025.12.08 | ₩80,629 | ₩80,951 | ₩80,066 | ₩80,951 | +0.40% | 2.4만 |
|---|
| 2025.12.05 | ₩80,468 | ₩80,509 | ₩78,215 | ₩80,227 | -0.30% | 5만 |
|---|
| 2025.12.04 | ₩82,166 | ₩83,204 | ₩81,917 | ₩82,882 | +0.87% | 4.1만 |
|---|
| 2025.12.03 | ₩81,112 | ₩82,722 | ₩80,468 | ₩82,722 | +1.98% | 3.7만 |
|---|
| 2025.12.02 | ₩80,468 | ₩81,539 | ₩80,219 | ₩80,307 | -0.20% | 2.4만 |
|---|
| 2025.12.01 | ₩79,342 | ₩80,042 | ₩77,008 | ₩79,342 | 0.00% | 4.3만 |
|---|
| 2025.11.28 | ₩81,193 | ₩81,273 | ₩80,468 | ₩81,032 | -0.20% | 5.6만 |
|---|
| 2025.11.26 | ₩80,388 | ₩82,400 | ₩80,187 | ₩82,400 | +2.50% | 5.2만 |
|---|
| 2025.11.25 | ₩78,376 | ₩79,986 | ₩76,727 | ₩79,986 | +2.05% | 5.3만 |
|---|
| 2025.11.24 | ₩78,135 | ₩80,388 | ₩77,918 | ₩80,227 | +2.68% | 3.8만 |
|---|
| 2025.11.21 | ₩77,813 | ₩78,376 | ₩77,089 | ₩77,652 | -0.21% | 11만 |
|---|
| 2025.11.20 | ₩82,158 | ₩82,657 | ₩79,986 | ₩80,388 | -2.15% | 10.2만 |
|---|
| 2025.11.19 | ₩83,285 | ₩83,365 | ₩81,354 | ₩82,158 | -1.35% | 4.4만 |
|---|
| 2025.11.18 | ₩82,882 | ₩84,975 | ₩82,480 | ₩83,285 | +0.49% | 5.2만 |
|---|
| 2025.11.17 | ₩85,699 | ₩86,423 | ₩82,882 | ₩83,687 | -2.35% | 10.3만 |
|---|
| 2025.11.14 | ₩86,986 | ₩89,320 | ₩86,986 | ₩87,630 | +0.74% | 7.6만 |
|---|
| 2025.11.13 | ₩96,803 | ₩97,608 | ₩91,090 | ₩91,412 | -5.57% | 9.1만 |
|---|
| 2025.11.12 | ₩98,735 | ₩99,137 | ₩96,643 | ₩97,689 | -1.06% | 3.9만 |
|---|
| 2025.11.11 | ₩98,976 | ₩99,660 | ₩97,045 | ₩97,367 | -1.63% | 3만 |
|---|
| 2025.11.10 | ₩99,459 | ₩100,264 | ₩98,574 | ₩99,942 | +0.49% | 5.7만 |
|---|
| 2025.11.07 | ₩97,850 | ₩98,493 | ₩97,367 | ₩98,252 | +0.41% | 9.4만 |
|---|
| 2025.11.06 | ₩103,402 | ₩103,410 | ₩101,229 | ₩101,551 | -1.79% | 8.6만 |
|---|
| 2025.11.05 | ₩104,046 | ₩104,971 | ₩102,839 | ₩104,046 | 0.00% | 5.6만 |
|---|
| 2025.11.04 | ₩105,011 | ₩105,896 | ₩102,718 | ₩103,080 | -1.84% | 7.8만 |
|---|
| 2025.11.03 | ₩109,920 | ₩109,920 | ₩106,307 | ₩107,345 | -2.34% | 10.2만 |
|---|
| 2025.10.31 | ₩107,828 | ₩116,800 | ₩107,425 | ₩110,242 | +2.24% | 8.2만 |
|---|
| 2025.10.30 | ₩113,863 | ₩114,104 | ₩111,449 | ₩111,529 | -2.05% | 12.9만 |
|---|
| 2025.10.29 | ₩116,035 | ₩116,116 | ₩113,782 | ₩114,748 | -1.11% | 4.1만 |
|---|
| 2025.10.28 | ₩116,599 | ₩117,315 | ₩115,207 | ₩115,633 | -0.83% | 4.4만 |
|---|
| 2025.10.27 | ₩116,438 | ₩117,564 | ₩115,553 | ₩116,357 | -0.07% | 5.6만 |
|---|
| 2025.10.24 | ₩111,288 | ₩115,657 | ₩111,288 | ₩115,472 | +3.76% | 8.3만 |
|---|
| 2025.10.23 | ₩110,564 | ₩112,334 | ₩108,874 | ₩110,403 | -0.15% | 9.1만 |
|---|
| 2025.10.22 | ₩113,621 | ₩113,863 | ₩107,425 | ₩109,437 | -3.68% | 9.6만 |
|---|
| 2025.10.21 | ₩115,191 | ₩115,714 | ₩113,782 | ₩114,507 | -0.59% | 6만 |
|---|
| 2025.10.20 | ₩114,024 | ₩116,599 | ₩114,024 | ₩115,472 | +1.27% | 7.1만 |
|---|
| 2025.10.17 | ₩113,300 | ₩114,426 | ₩110,435 | ₩113,702 | +0.36% | 9.3만 |
|---|
| 2025.10.16 | ₩121,749 | ₩122,553 | ₩118,691 | ₩119,254 | -2.05% | 12.2만 |
|---|
| 2025.10.15 | ₩124,806 | ₩124,887 | ₩120,703 | ₩121,507 | -2.64% | 9.3만 |
|---|
| 2025.10.14 | ₩124,082 | ₩126,255 | ₩121,548 | ₩123,278 | -0.65% | 7.1만 |
|---|
| 2025.10.13 | ₩129,313 | ₩129,313 | ₩124,002 | ₩127,060 | -1.74% | 14.7만 |
|---|
| 2025.10.10 | ₩142,590 | ₩143,290 | ₩126,738 | ₩127,864 | -10.33% | 24.5만 |
|---|