시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST META ETF 과거 주가
GraniteShares YieldBOOST META ETF · FBYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST META ETF · FBYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,220 | ₩14,220 | ₩14,220 | ₩14,220 | 0.00% | 100 |
| 2026.10.08 | ₩14,227 | ₩14,281 | ₩14,227 | ₩14,247 | +0.14% | 1.7천 |
| 2026.10.07 | ₩14,227 | ₩14,227 | ₩14,227 | ₩14,227 | 0.00% | 100 |
| 2026.10.06 | ₩14,314 | ₩14,314 | ₩14,314 | ₩14,314 | 0.00% | 100 |
| 2026.10.05 | ₩14,307 | ₩14,307 | ₩14,307 | ₩14,307 | 0.00% | 200 |
| 2026.10.02 | ₩14,258 | ₩14,258 | ₩14,258 | ₩14,258 | 0.00% | 400 |
| 2026.10.01 | ₩14,260 | ₩14,260 | ₩14,260 | ₩14,260 | 0.00% | 100 |
| 2026.09.30 | ₩14,254 | ₩14,254 | ₩14,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,254 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩14,227 | ₩14,341 | ₩14,214 | ₩14,341 | +0.80% | 3.7천 |
|---|
| 2026.09.28 | ₩14,240 | ₩14,240 | ₩14,133 | ₩14,160 | -0.56% | 9.4천 |
|---|
| 2026.09.25 | ₩14,482 | ₩14,488 | ₩14,482 | ₩14,488 | +0.05% | 200 |
|---|
| 2026.09.24 | ₩14,576 | ₩14,645 | ₩14,549 | ₩14,576 | 0.00% | 1.5만 |
|---|
| 2026.09.23 | ₩14,562 | ₩14,562 | ₩14,562 | ₩14,562 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩14,523 | ₩14,549 | ₩14,522 | ₩14,549 | +0.18% | 1.8천 |
|---|
| 2026.09.21 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,388 | ₩14,401 | ₩14,307 | ₩14,388 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩14,455 | ₩14,576 | ₩14,455 | ₩14,468 | +0.09% | 1.5만 |
|---|
| 2026.09.16 | ₩14,428 | ₩14,448 | ₩14,428 | ₩14,448 | +0.14% | 300 |
|---|
| 2026.09.15 | ₩14,421 | ₩14,421 | ₩14,421 | ₩14,421 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩14,395 | ₩14,395 | ₩14,395 | ₩14,395 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩14,307 | ₩14,307 | ₩14,287 | ₩14,287 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩14,388 | ₩14,388 | ₩14,374 | ₩14,388 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩14,361 | ₩14,401 | ₩14,361 | ₩14,388 | +0.19% | 1.7천 |
|---|
| 2026.09.08 | ₩14,294 | ₩14,294 | ₩14,267 | ₩14,267 | -0.19% | 200 |
|---|
| 2026.09.04 | ₩14,294 | ₩14,294 | ₩14,214 | ₩14,274 | -0.14% | 3.1만 |
|---|
| 2026.09.03 | ₩14,361 | ₩14,482 | ₩14,361 | ₩14,368 | +0.05% | 2.4만 |
|---|
| 2026.09.02 | ₩14,388 | ₩14,388 | ₩14,267 | ₩14,267 | -0.84% | 2.7천 |
|---|
| 2026.09.01 | ₩14,281 | ₩14,281 | ₩14,267 | ₩14,267 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩14,207 | ₩14,207 | ₩14,207 | ₩14,207 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩14,227 | ₩14,227 | ₩14,227 | ₩14,227 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩14,301 | ₩14,301 | ₩14,301 | ₩14,301 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩14,294 | ₩14,294 | ₩14,294 | ₩14,294 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩14,012 | ₩14,200 | ₩13,999 | ₩14,200 | +1.34% | 600 |
|---|
| 2026.08.21 | ₩14,093 | ₩14,093 | ₩14,065 | ₩14,065 | -0.20% | 300 |
|---|
| 2026.08.20 | ₩14,120 | ₩14,140 | ₩14,120 | ₩14,140 | +0.14% | 2천 |
|---|
| 2026.08.19 | ₩14,160 | ₩14,160 | ₩14,160 | ₩14,160 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩14,120 | ₩14,254 | ₩14,106 | ₩14,153 | +0.24% | 2.4천 |
|---|
| 2026.08.17 | ₩14,482 | ₩14,482 | ₩14,475 | ₩14,475 | -0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩14,777 | ₩14,804 | ₩14,777 | ₩14,804 | +0.18% | 300 |
|---|
| 2026.08.13 | ₩14,857 | ₩14,857 | ₩14,857 | ₩14,857 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩14,696 | ₩14,696 | ₩14,676 | ₩14,676 | -0.14% | 200 |
|---|
| 2026.08.11 | ₩14,844 | ₩14,844 | ₩14,817 | ₩14,837 | -0.05% | 500 |
|---|
| 2026.08.10 | ₩14,783 | ₩14,783 | ₩14,783 | ₩14,783 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩14,763 | ₩14,763 | ₩14,763 | ₩14,763 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩14,817 | ₩14,817 | ₩14,817 | ₩14,817 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩14,763 | ₩14,804 | ₩14,763 | ₩14,804 | +0.27% | 400 |
|---|
| 2026.08.04 | ₩14,763 | ₩14,804 | ₩14,763 | ₩14,804 | +0.27% | 400 |
|---|
| 2026.08.03 | ₩14,698 | ₩14,790 | ₩14,698 | ₩14,790 | +0.63% | 400 |
|---|
| 2026.07.31 | ₩14,482 | ₩14,509 | ₩14,482 | ₩14,509 | +0.19% | 300 |
|---|
| 2026.07.30 | ₩14,614 | ₩14,614 | ₩14,589 | ₩14,589 | -0.17% | 800 |
|---|
| 2026.07.29 | ₩15,061 | ₩15,061 | ₩15,061 | ₩15,061 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩15,125 | ₩15,125 | ₩15,125 | ₩15,125 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩15,099 | ₩15,099 | ₩15,099 | ₩15,099 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩15,092 | ₩15,092 | ₩15,092 | ₩15,092 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩15,353 | ₩15,353 | ₩15,353 | ₩15,353 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩15,628 | ₩15,628 | ₩15,628 | ₩15,628 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩15,756 | ₩15,756 | ₩15,749 | ₩15,749 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩15,729 | ₩15,776 | ₩15,702 | ₩15,776 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩15,713 | ₩15,713 | ₩15,713 | ₩15,713 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩16,064 | ₩16,131 | ₩15,957 | ₩16,020 | -0.28% | 5.4천 |
|---|
| 2026.07.15 | ₩15,997 | ₩16,064 | ₩15,997 | ₩16,064 | +0.42% | 400 |
|---|
| 2026.07.14 | ₩15,930 | ₩15,930 | ₩15,899 | ₩15,899 | -0.19% | 300 |
|---|
| 2026.07.13 | ₩15,852 | ₩15,852 | ₩15,852 | ₩15,852 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩15,903 | ₩15,923 | ₩15,903 | ₩15,923 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩16,004 | ₩16,004 | ₩16,004 | ₩16,004 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩15,963 | ₩15,963 | ₩15,963 | ₩15,963 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,970 | ₩15,977 | ₩15,970 | ₩15,977 | +0.04% | 1.9천 |
|---|
| 2026.07.06 | ₩15,930 | ₩15,930 | ₩15,930 | ₩15,930 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,823 | ₩15,829 | ₩15,809 | ₩15,829 | +0.04% | 1천 |
|---|
| 2026.07.01 | ₩15,903 | ₩16,051 | ₩15,876 | ₩15,937 | +0.21% | 1만 |
|---|
| 2026.06.30 | ₩15,796 | ₩15,796 | ₩15,782 | ₩15,796 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩15,876 | ₩15,876 | ₩15,876 | ₩15,876 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩15,916 | ₩15,955 | ₩15,809 | ₩15,809 | -0.67% | 1.2천 |
|---|
| 2026.06.25 | ₩16,144 | ₩16,144 | ₩15,855 | ₩15,855 | -1.79% | 900 |
|---|
| 2026.06.24 | ₩16,165 | ₩16,165 | ₩16,165 | ₩16,165 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩16,245 | ₩16,245 | ₩16,245 | ₩16,245 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩16,413 | ₩16,413 | ₩16,264 | ₩16,264 | -0.91% | 1.1천 |
|---|
| 2026.06.18 | ₩16,480 | ₩16,513 | ₩16,439 | ₩16,513 | +0.20% | 600 |
|---|
| 2026.06.17 | ₩16,533 | ₩16,533 | ₩16,533 | ₩16,533 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩16,674 | ₩16,721 | ₩16,674 | ₩16,694 | +0.12% | 2.6천 |
|---|
| 2026.06.15 | ₩16,681 | ₩16,721 | ₩16,674 | ₩16,674 | -0.04% | 1.4천 |
|---|
| 2026.06.12 | ₩16,515 | ₩16,515 | ₩16,515 | ₩16,515 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩16,708 | ₩16,721 | ₩16,641 | ₩16,721 | +0.08% | 8.3천 |
|---|
| 2026.06.10 | ₩16,795 | ₩16,795 | ₩16,795 | ₩16,795 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩16,991 | ₩16,991 | ₩16,991 | ₩16,991 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩16,842 | ₩17,016 | ₩16,815 | ₩16,969 | +0.76% | 1.1천 |
|---|
| 2026.06.05 | ₩17,432 | ₩17,432 | ₩17,016 | ₩17,016 | -2.38% | 200 |
|---|
| 2026.06.04 | ₩17,754 | ₩17,754 | ₩17,700 | ₩17,727 | -0.15% | 900 |
|---|
| 2026.06.03 | ₩17,532 | ₩17,630 | ₩17,532 | ₩17,630 | +0.56% | 300 |
|---|
| 2026.06.02 | ₩17,231 | ₩17,365 | ₩17,231 | ₩17,277 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩17,633 | ₩17,633 | ₩17,318 | ₩17,318 | -1.79% | 700 |
|---|
| 2026.05.29 | ₩17,633 | ₩17,633 | ₩17,606 | ₩17,606 | -0.15% | 700 |
|---|
| 2026.05.28 | ₩17,780 | ₩17,814 | ₩17,760 | ₩17,767 | -0.08% | 1.6천 |
|---|
| 2026.05.27 | ₩17,774 | ₩17,774 | ₩17,760 | ₩17,760 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩17,633 | ₩17,666 | ₩17,626 | ₩17,666 | +0.19% | 1천 |
|---|
| 2026.05.22 | ₩17,646 | ₩17,646 | ₩17,562 | ₩17,640 | -0.04% | 900 |
|---|
| 2026.05.21 | ₩17,660 | ₩17,693 | ₩17,646 | ₩17,693 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩17,566 | ₩17,613 | ₩17,499 | ₩17,613 | +0.27% | 900 |
|---|
| 2026.05.19 | ₩17,552 | ₩17,552 | ₩17,552 | ₩17,552 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩17,606 | ₩17,653 | ₩17,606 | ₩17,626 | +0.11% | 1.6천 |
|---|
| 2026.05.15 | ₩17,512 | ₩17,606 | ₩17,485 | ₩17,606 | +0.54% | 1.2천 |
|---|
| 2026.05.14 | ₩17,646 | ₩17,740 | ₩17,646 | ₩17,713 | +0.38% | 800 |
|---|
| 2026.05.13 | ₩17,626 | ₩17,626 | ₩17,626 | ₩17,626 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩17,271 | ₩17,365 | ₩17,271 | ₩17,365 | +0.54% | 300 |
|---|
| 2026.05.11 | ₩17,405 | ₩17,405 | ₩17,264 | ₩17,264 | -0.81% | 800 |
|---|
| 2026.05.08 | ₩17,526 | ₩17,532 | ₩17,391 | ₩17,532 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩17,646 | ₩17,673 | ₩17,646 | ₩17,654 | +0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩17,231 | ₩17,532 | ₩17,231 | ₩17,532 | +1.75% | 400 |
|---|
| 2026.05.05 | ₩17,327 | ₩17,327 | ₩17,327 | ₩17,327 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩17,338 | ₩17,438 | ₩17,338 | ₩17,438 | +0.58% | 400 |
|---|
| 2026.05.01 | ₩17,418 | ₩17,418 | ₩17,405 | ₩17,405 | -0.08% | 700 |
|---|
| 2026.04.30 | ₩17,686 | ₩17,686 | ₩17,552 | ₩17,673 | -0.08% | 7.6천 |
|---|
| 2026.04.29 | ₩18,263 | ₩18,390 | ₩18,263 | ₩18,339 | +0.42% | 1.1천 |
|---|
| 2026.04.28 | ₩18,350 | ₩18,364 | ₩18,303 | ₩18,364 | +0.07% | 600 |
|---|
| 2026.04.27 | ₩18,444 | ₩18,444 | ₩18,444 | ₩18,444 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩18,102 | ₩18,424 | ₩18,102 | ₩18,306 | +1.13% | 1.2천 |
|---|
| 2026.04.23 | ₩18,290 | ₩18,290 | ₩18,129 | ₩18,129 | -0.88% | 600 |
|---|
| 2026.04.22 | ₩18,451 | ₩18,571 | ₩18,364 | ₩18,498 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩18,437 | ₩18,451 | ₩18,397 | ₩18,397 | -0.22% | 1.5천 |
|---|
| 2026.04.20 | ₩18,451 | ₩18,598 | ₩18,451 | ₩18,457 | +0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩18,813 | ₩18,813 | ₩18,773 | ₩18,793 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩18,960 | ₩18,974 | ₩18,960 | ₩18,974 | +0.07% | 400 |
|---|
| 2026.04.15 | ₩18,947 | ₩18,960 | ₩18,947 | ₩18,954 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩18,759 | ₩18,900 | ₩18,759 | ₩18,900 | +0.75% | 1천 |
|---|
| 2026.04.13 | ₩18,571 | ₩18,637 | ₩18,571 | ₩18,637 | +0.35% | 600 |
|---|
| 2026.04.10 | ₩18,612 | ₩18,612 | ₩18,578 | ₩18,578 | -0.18% | 700 |
|---|
| 2026.04.09 | ₩18,759 | ₩18,759 | ₩18,732 | ₩18,732 | -0.14% | 900 |
|---|
| 2026.04.08 | ₩18,699 | ₩18,786 | ₩18,628 | ₩18,719 | +0.11% | 1.5천 |
|---|
| 2026.04.07 | ₩18,223 | ₩18,307 | ₩18,223 | ₩18,307 | +0.46% | 300 |
|---|
| 2026.04.06 | ₩18,384 | ₩18,384 | ₩18,309 | ₩18,309 | -0.41% | 700 |
|---|
| 2026.04.02 | ₩18,330 | ₩18,330 | ₩18,330 | ₩18,330 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩18,478 | ₩18,498 | ₩18,464 | ₩18,498 | +0.11% | 500 |
|---|
| 2026.03.31 | ₩18,585 | ₩18,585 | ₩18,585 | ₩18,585 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩18,129 | ₩18,216 | ₩18,129 | ₩18,216 | +0.48% | 500 |
|---|
| 2026.03.27 | ₩18,156 | ₩18,156 | ₩18,136 | ₩18,136 | -0.11% | 800 |
|---|
| 2026.03.26 | ₩18,317 | ₩18,337 | ₩18,317 | ₩18,337 | +0.11% | 1.2천 |
|---|
| 2026.03.25 | ₩19,298 | ₩19,298 | ₩19,298 | ₩19,298 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩19,269 | ₩19,269 | ₩19,269 | ₩19,269 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩19,537 | ₩19,604 | ₩19,481 | ₩19,481 | -0.29% | 500 |
|---|
| 2026.03.20 | ₩19,397 | ₩19,397 | ₩19,397 | ₩19,397 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩20,237 | ₩20,237 | ₩20,237 | ₩20,237 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩20,622 | ₩20,622 | ₩20,522 | ₩20,522 | -0.48% | 500 |
|---|
| 2026.03.17 | ₩20,703 | ₩20,703 | ₩20,643 | ₩20,643 | -0.29% | 1천 |
|---|
| 2026.03.16 | ₩20,691 | ₩20,691 | ₩20,691 | ₩20,691 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩20,382 | ₩20,382 | ₩20,382 | ₩20,382 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩21,803 | ₩21,803 | ₩21,711 | ₩21,711 | -0.42% | 500 |
|---|
| 2026.03.11 | ₩22,129 | ₩22,129 | ₩22,129 | ₩22,129 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩22,059 | ₩22,059 | ₩22,059 | ₩22,059 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩21,888 | ₩21,888 | ₩21,888 | ₩21,888 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩21,818 | ₩21,818 | ₩21,818 | ₩21,818 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩22,393 | ₩22,393 | ₩22,292 | ₩22,306 | -0.39% | 700 |
|---|
| 2026.03.04 | ₩22,339 | ₩22,339 | ₩22,326 | ₩22,326 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩22,111 | ₩22,111 | ₩22,111 | ₩22,111 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩21,951 | ₩22,058 | ₩21,951 | ₩22,046 | +0.43% | 2.5천 |
|---|
| 2026.02.27 | ₩21,816 | ₩21,960 | ₩21,816 | ₩21,960 | +0.66% | 500 |
|---|
| 2026.02.26 | ₩22,098 | ₩22,337 | ₩22,085 | ₩22,337 | +1.08% | 1.4천 |
|---|
| 2026.02.25 | ₩21,790 | ₩22,180 | ₩21,790 | ₩22,180 | +1.79% | 1.9천 |
|---|
| 2026.02.24 | ₩21,629 | ₩21,673 | ₩21,548 | ₩21,673 | +0.20% | 700 |
|---|
| 2026.02.23 | ₩21,964 | ₩21,964 | ₩21,591 | ₩21,591 | -1.70% | 200 |
|---|
| 2026.02.20 | ₩21,975 | ₩21,975 | ₩21,975 | ₩21,975 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩22,024 | ₩22,024 | ₩22,024 | ₩22,024 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩21,461 | ₩21,926 | ₩21,461 | ₩21,926 | +2.17% | 1.8천 |
|---|
| 2026.02.17 | ₩21,736 | ₩21,774 | ₩21,736 | ₩21,774 | +0.17% | 200 |
|---|
| 2026.02.13 | ₩21,850 | ₩22,353 | ₩21,850 | ₩21,873 | +0.10% | 2.5천 |
|---|
| 2026.02.12 | ₩23,298 | ₩23,298 | ₩22,691 | ₩22,691 | -2.61% | 1.8천 |
|---|
| 2026.02.11 | ₩23,230 | ₩23,325 | ₩23,157 | ₩23,325 | +0.41% | 1천 |
|---|
| 2026.02.10 | ₩23,316 | ₩23,316 | ₩23,316 | ₩23,316 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,493 | ₩23,515 | ₩23,405 | ₩23,405 | -0.37% | 2.2천 |
|---|
| 2026.02.06 | ₩23,090 | ₩23,090 | ₩22,970 | ₩23,050 | -0.17% | 7.1천 |
|---|
| 2026.02.05 | ₩23,479 | ₩23,586 | ₩23,332 | ₩23,472 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩23,814 | ₩23,814 | ₩23,535 | ₩23,535 | -1.17% | 1.3천 |
|---|
| 2026.02.03 | ₩24,579 | ₩24,579 | ₩24,313 | ₩24,313 | -1.08% | 200 |
|---|
| 2026.02.02 | ₩25,102 | ₩25,128 | ₩24,894 | ₩24,922 | -0.72% | 1.1천 |
|---|
| 2026.01.30 | ₩25,115 | ₩25,115 | ₩25,008 | ₩25,068 | -0.19% | 3.9천 |
|---|
| 2026.01.29 | ₩25,330 | ₩25,397 | ₩25,209 | ₩25,283 | -0.19% | 1.7천 |
|---|
| 2026.01.28 | ₩24,734 | ₩24,833 | ₩24,734 | ₩24,787 | +0.21% | 900 |
|---|
| 2026.01.27 | ₩24,807 | ₩24,807 | ₩24,579 | ₩24,773 | -0.14% | 800 |
|---|
| 2026.01.26 | ₩24,512 | ₩24,698 | ₩24,512 | ₩24,659 | +0.60% | 700 |
|---|
| 2026.01.23 | ₩24,364 | ₩24,364 | ₩24,304 | ₩24,304 | -0.25% | 400 |
|---|
| 2026.01.22 | ₩24,538 | ₩24,538 | ₩24,445 | ₩24,512 | -0.11% | 1.8천 |
|---|
| 2026.01.21 | ₩23,533 | ₩23,881 | ₩23,533 | ₩23,782 | +1.06% | 800 |
|---|
| 2026.01.20 | ₩23,647 | ₩23,647 | ₩23,476 | ₩23,476 | -0.72% | 500 |
|---|
| 2026.01.16 | ₩24,378 | ₩24,378 | ₩24,378 | ₩24,378 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩24,800 | ₩24,800 | ₩24,800 | ₩24,800 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,142 | ₩25,142 | ₩24,706 | ₩24,706 | -1.73% | 2.1천 |
|---|
| 2026.01.13 | ₩25,531 | ₩25,531 | ₩25,155 | ₩25,417 | -0.45% | 2.3천 |
|---|
| 2026.01.12 | ₩26,550 | ₩26,550 | ₩25,993 | ₩25,993 | -2.10% | 2천 |
|---|
| 2026.01.09 | ₩26,027 | ₩26,548 | ₩25,853 | ₩26,548 | +2.00% | 2.1천 |
|---|
| 2026.01.08 | ₩26,255 | ₩26,263 | ₩26,255 | ₩26,263 | +0.03% | 800 |
|---|
| 2026.01.07 | ₩26,188 | ₩26,282 | ₩26,188 | ₩26,282 | +0.36% | 400 |
|---|
| 2026.01.06 | ₩26,489 | ₩26,657 | ₩26,443 | ₩26,657 | +0.63% | 500 |
|---|
| 2026.01.05 | ₩26,188 | ₩26,606 | ₩26,188 | ₩26,557 | +1.41% | 500 |
|---|
| 2026.01.02 | ₩26,831 | ₩26,831 | ₩25,866 | ₩26,172 | -2.46% | 1.4천 |
|---|
| 2025.12.31 | ₩27,073 | ₩27,167 | ₩26,940 | ₩26,940 | -0.49% | 1.5천 |
|---|
| 2025.12.30 | ₩27,059 | ₩27,113 | ₩27,059 | ₩27,113 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩26,510 | ₩26,613 | ₩26,510 | ₩26,613 | +0.39% | 500 |
|---|
| 2025.12.26 | ₩27,046 | ₩27,147 | ₩27,046 | ₩27,147 | +0.37% | 400 |
|---|
| 2025.12.24 | ₩27,260 | ₩27,260 | ₩27,260 | ₩27,260 | 0.00% | 8.1천 |
|---|
| 2025.12.23 | ₩27,187 | ₩27,187 | ₩27,187 | ₩27,187 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩26,956 | ₩26,956 | ₩26,956 | ₩26,956 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩26,923 | ₩26,923 | ₩26,923 | ₩26,923 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩27,153 | ₩27,153 | ₩27,140 | ₩27,140 | -0.05% | 500 |
|---|
| 2025.12.17 | ₩26,952 | ₩26,952 | ₩26,952 | ₩26,952 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,860 | ₩27,050 | ₩26,860 | ₩27,050 | +0.71% | 1.5천 |
|---|
| 2025.12.15 | ₩26,524 | ₩26,764 | ₩26,524 | ₩26,728 | +0.77% | 4.7천 |
|---|
| 2025.12.12 | ₩26,869 | ₩26,869 | ₩26,585 | ₩26,585 | -1.06% | 500 |
|---|
| 2025.12.11 | ₩27,623 | ₩27,623 | ₩27,547 | ₩27,547 | -0.27% | 300 |
|---|
| 2025.12.10 | ₩27,609 | ₩27,609 | ₩27,492 | ₩27,492 | -0.42% | 400 |
|---|
| 2025.12.09 | ₩27,773 | ₩27,881 | ₩27,773 | ₩27,881 | +0.39% | 600 |
|---|
| 2025.12.08 | ₩28,521 | ₩28,521 | ₩28,360 | ₩28,360 | -0.56% | 1.4천 |
|---|
| 2025.12.05 | ₩28,634 | ₩28,634 | ₩28,628 | ₩28,628 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩28,950 | ₩28,950 | ₩28,749 | ₩28,803 | -0.51% | 3.4천 |
|---|
| 2025.12.03 | ₩28,159 | ₩28,239 | ₩27,999 | ₩27,999 | -0.57% | 500 |
|---|
| 2025.12.02 | ₩28,172 | ₩28,320 | ₩28,092 | ₩28,286 | +0.40% | 2.5천 |
|---|
| 2025.12.01 | ₩27,904 | ₩28,072 | ₩27,904 | ₩27,931 | +0.10% | 1.1천 |
|---|
| 2025.11.28 | ₩28,206 | ₩28,206 | ₩28,206 | ₩28,206 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,494 | ₩28,494 | ₩28,427 | ₩28,427 | -0.24% | 600 |
|---|
| 2025.11.25 | ₩28,400 | ₩28,454 | ₩28,400 | ₩28,454 | +0.19% | 1.2천 |
|---|
| 2025.11.24 | ₩28,078 | ₩28,320 | ₩28,078 | ₩28,293 | +0.76% | 2.1천 |
|---|
| 2025.11.21 | ₩27,877 | ₩27,900 | ₩27,368 | ₩27,808 | -0.25% | 6.7천 |
|---|
| 2025.11.20 | ₩28,648 | ₩28,695 | ₩27,609 | ₩27,769 | -3.07% | 900 |
|---|
| 2025.11.19 | ₩27,971 | ₩28,038 | ₩27,542 | ₩27,922 | -0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩27,864 | ₩28,601 | ₩27,864 | ₩28,335 | +1.69% | 2.3천 |
|---|
| 2025.11.17 | ₩28,762 | ₩28,856 | ₩28,469 | ₩28,469 | -1.02% | 1천 |
|---|
| 2025.11.14 | ₩27,796 | ₩28,776 | ₩27,796 | ₩28,776 | +3.53% | 700 |
|---|
| 2025.11.13 | ₩28,923 | ₩29,010 | ₩28,774 | ₩28,994 | +0.25% | 1.1천 |
|---|
| 2025.11.12 | ₩29,835 | ₩29,835 | ₩28,977 | ₩28,980 | -2.87% | 800 |
|---|
| 2025.11.11 | ₩29,567 | ₩29,862 | ₩29,567 | ₩29,862 | +1.00% | 500 |
|---|
| 2025.11.10 | ₩30,519 | ₩30,519 | ₩29,671 | ₩29,914 | -1.98% | 2.4천 |
|---|
| 2025.11.07 | ₩29,299 | ₩29,511 | ₩29,017 | ₩29,511 | +0.72% | 1.5천 |
|---|
| 2025.11.06 | ₩30,452 | ₩30,479 | ₩29,883 | ₩29,883 | -1.87% | 1.9천 |
|---|
| 2025.11.05 | ₩30,640 | ₩31,444 | ₩30,640 | ₩31,144 | +1.65% | 3.8천 |
|---|
| 2025.11.04 | ₩30,894 | ₩31,256 | ₩30,633 | ₩30,633 | -0.85% | 4.4천 |
|---|
| 2025.11.03 | ₩31,699 | ₩31,766 | ₩31,138 | ₩31,138 | -1.77% | 5.3천 |
|---|
| 2025.10.31 | ₩31,618 | ₩31,632 | ₩31,525 | ₩31,585 | -0.11% | 2.5천 |
|---|
| 2025.10.30 | ₩31,712 | ₩32,021 | ₩31,712 | ₩31,940 | +0.72% | 5.4천 |
|---|
| 2025.10.29 | ₩34,595 | ₩34,707 | ₩34,582 | ₩34,707 | +0.32% | 1.3천 |
|---|
| 2025.10.28 | ₩34,542 | ₩34,590 | ₩34,515 | ₩34,590 | +0.14% | 700 |
|---|
| 2025.10.27 | ₩34,536 | ₩34,609 | ₩34,488 | ₩34,515 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩33,268 | ₩33,978 | ₩33,268 | ₩33,918 | +1.95% | 4.6천 |
|---|
| 2025.10.23 | ₩33,523 | ₩33,858 | ₩33,523 | ₩33,724 | +0.60% | 4.4천 |
|---|
| 2025.10.22 | ₩33,509 | ₩33,683 | ₩33,388 | ₩33,462 | -0.14% | 6.3천 |
|---|