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 | ₩14,166 | ₩14,166 | ₩14,166 | ₩14,166 | 0.00% | 100 |
| 2026.10.08 | ₩14,173 | ₩14,226 | ₩14,173 | ₩14,193 | +0.14% | 1.7천 |
| 2026.10.07 | ₩14,173 | ₩14,173 | ₩14,173 | ₩14,173 | 0.00% | 100 |
| 2026.10.06 | ₩14,260 | ₩14,260 | ₩14,260 | ₩14,260 | 0.00% | 100 |
| 2026.10.05 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 200 |
| 2026.10.02 | ₩14,204 | ₩14,204 | ₩14,204 | ₩14,204 | 0.00% | 400 |
| 2026.10.01 | ₩14,206 | ₩14,206 | ₩14,206 | ₩14,206 | 0.00% | 100 |
| 2026.09.30 | ₩14,200 | ₩14,200 | ₩14,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,200 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩14,173 | ₩14,286 | ₩14,160 | ₩14,286 | +0.80% | 3.7천 |
|---|
| 2026.09.28 | ₩14,186 | ₩14,186 | ₩14,079 | ₩14,106 | -0.56% | 9.4천 |
|---|
| 2026.09.25 | ₩14,427 | ₩14,433 | ₩14,427 | ₩14,433 | +0.05% | 200 |
|---|
| 2026.09.24 | ₩14,520 | ₩14,590 | ₩14,494 | ₩14,520 | 0.00% | 1.5만 |
|---|
| 2026.09.23 | ₩14,507 | ₩14,507 | ₩14,507 | ₩14,507 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩14,468 | ₩14,494 | ₩14,467 | ₩14,494 | +0.18% | 1.8천 |
|---|
| 2026.09.21 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,333 | ₩14,347 | ₩14,253 | ₩14,333 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩14,400 | ₩14,520 | ₩14,400 | ₩14,413 | +0.09% | 1.5만 |
|---|
| 2026.09.16 | ₩14,373 | ₩14,393 | ₩14,373 | ₩14,393 | +0.14% | 300 |
|---|
| 2026.09.15 | ₩14,367 | ₩14,367 | ₩14,367 | ₩14,367 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩14,340 | ₩14,340 | ₩14,340 | ₩14,340 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩14,253 | ₩14,253 | ₩14,233 | ₩14,233 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩14,333 | ₩14,333 | ₩14,320 | ₩14,333 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩14,307 | ₩14,347 | ₩14,307 | ₩14,333 | +0.19% | 1.7천 |
|---|
| 2026.09.08 | ₩14,240 | ₩14,240 | ₩14,213 | ₩14,213 | -0.19% | 200 |
|---|
| 2026.09.04 | ₩14,240 | ₩14,240 | ₩14,160 | ₩14,220 | -0.14% | 3.1만 |
|---|
| 2026.09.03 | ₩14,307 | ₩14,427 | ₩14,307 | ₩14,313 | +0.05% | 2.4만 |
|---|
| 2026.09.02 | ₩14,333 | ₩14,333 | ₩14,213 | ₩14,213 | -0.84% | 2.7천 |
|---|
| 2026.09.01 | ₩14,226 | ₩14,226 | ₩14,213 | ₩14,213 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩14,153 | ₩14,153 | ₩14,153 | ₩14,153 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩14,173 | ₩14,173 | ₩14,173 | ₩14,173 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩14,246 | ₩14,246 | ₩14,246 | ₩14,246 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩14,240 | ₩14,240 | ₩14,240 | ₩14,240 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩14,220 | ₩14,220 | ₩14,220 | ₩14,220 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,959 | ₩14,146 | ₩13,946 | ₩14,146 | +1.34% | 600 |
|---|
| 2026.08.21 | ₩14,039 | ₩14,039 | ₩14,011 | ₩14,011 | -0.20% | 300 |
|---|
| 2026.08.20 | ₩14,066 | ₩14,086 | ₩14,066 | ₩14,086 | +0.14% | 2천 |
|---|
| 2026.08.19 | ₩14,106 | ₩14,106 | ₩14,106 | ₩14,106 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩14,066 | ₩14,200 | ₩14,053 | ₩14,099 | +0.24% | 2.4천 |
|---|
| 2026.08.17 | ₩14,427 | ₩14,427 | ₩14,420 | ₩14,420 | -0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩14,721 | ₩14,747 | ₩14,721 | ₩14,747 | +0.18% | 300 |
|---|
| 2026.08.13 | ₩14,801 | ₩14,801 | ₩14,801 | ₩14,801 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩14,640 | ₩14,640 | ₩14,620 | ₩14,620 | -0.14% | 200 |
|---|
| 2026.08.11 | ₩14,787 | ₩14,787 | ₩14,761 | ₩14,781 | -0.05% | 500 |
|---|
| 2026.08.10 | ₩14,727 | ₩14,727 | ₩14,727 | ₩14,727 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩14,707 | ₩14,707 | ₩14,707 | ₩14,707 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩14,761 | ₩14,761 | ₩14,761 | ₩14,761 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩14,707 | ₩14,747 | ₩14,707 | ₩14,747 | +0.27% | 400 |
|---|
| 2026.08.04 | ₩14,707 | ₩14,747 | ₩14,707 | ₩14,747 | +0.27% | 400 |
|---|
| 2026.08.03 | ₩14,642 | ₩14,734 | ₩14,642 | ₩14,734 | +0.63% | 400 |
|---|
| 2026.07.31 | ₩14,427 | ₩14,453 | ₩14,427 | ₩14,453 | +0.19% | 300 |
|---|
| 2026.07.30 | ₩14,559 | ₩14,559 | ₩14,534 | ₩14,534 | -0.17% | 800 |
|---|
| 2026.07.29 | ₩15,004 | ₩15,004 | ₩15,004 | ₩15,004 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩15,068 | ₩15,068 | ₩15,068 | ₩15,068 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩15,041 | ₩15,041 | ₩15,041 | ₩15,041 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩15,035 | ₩15,035 | ₩15,035 | ₩15,035 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩15,569 | ₩15,569 | ₩15,569 | ₩15,569 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩15,696 | ₩15,696 | ₩15,689 | ₩15,689 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩15,669 | ₩15,716 | ₩15,642 | ₩15,716 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩15,653 | ₩15,653 | ₩15,653 | ₩15,653 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩16,003 | ₩16,070 | ₩15,896 | ₩15,959 | -0.28% | 5.4천 |
|---|
| 2026.07.15 | ₩15,936 | ₩16,003 | ₩15,936 | ₩16,003 | +0.42% | 400 |
|---|
| 2026.07.14 | ₩15,869 | ₩15,869 | ₩15,839 | ₩15,839 | -0.19% | 300 |
|---|
| 2026.07.13 | ₩15,792 | ₩15,792 | ₩15,792 | ₩15,792 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩15,843 | ₩15,863 | ₩15,843 | ₩15,863 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩15,943 | ₩15,943 | ₩15,943 | ₩15,943 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩15,903 | ₩15,903 | ₩15,903 | ₩15,903 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,909 | ₩15,916 | ₩15,909 | ₩15,916 | +0.04% | 1.9천 |
|---|
| 2026.07.06 | ₩15,869 | ₩15,869 | ₩15,869 | ₩15,869 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,763 | ₩15,769 | ₩15,749 | ₩15,769 | +0.04% | 1천 |
|---|
| 2026.07.01 | ₩15,843 | ₩15,990 | ₩15,816 | ₩15,876 | +0.21% | 1만 |
|---|
| 2026.06.30 | ₩15,736 | ₩15,736 | ₩15,722 | ₩15,736 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩15,816 | ₩15,816 | ₩15,816 | ₩15,816 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩15,856 | ₩15,895 | ₩15,749 | ₩15,749 | -0.67% | 1.2천 |
|---|
| 2026.06.25 | ₩16,083 | ₩16,083 | ₩15,795 | ₩15,795 | -1.79% | 900 |
|---|
| 2026.06.24 | ₩16,103 | ₩16,103 | ₩16,103 | ₩16,103 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩16,183 | ₩16,183 | ₩16,183 | ₩16,183 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩16,350 | ₩16,350 | ₩16,202 | ₩16,202 | -0.91% | 1.1천 |
|---|
| 2026.06.18 | ₩16,417 | ₩16,450 | ₩16,377 | ₩16,450 | +0.20% | 600 |
|---|
| 2026.06.17 | ₩16,471 | ₩16,471 | ₩16,471 | ₩16,471 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩16,611 | ₩16,658 | ₩16,611 | ₩16,631 | +0.12% | 2.6천 |
|---|
| 2026.06.15 | ₩16,617 | ₩16,658 | ₩16,611 | ₩16,611 | -0.04% | 1.4천 |
|---|
| 2026.06.12 | ₩16,452 | ₩16,452 | ₩16,452 | ₩16,452 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩16,644 | ₩16,658 | ₩16,577 | ₩16,658 | +0.08% | 8.3천 |
|---|
| 2026.06.10 | ₩16,731 | ₩16,731 | ₩16,731 | ₩16,731 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩16,926 | ₩16,926 | ₩16,926 | ₩16,926 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩16,778 | ₩16,951 | ₩16,751 | ₩16,905 | +0.76% | 1.1천 |
|---|
| 2026.06.05 | ₩17,366 | ₩17,366 | ₩16,951 | ₩16,951 | -2.38% | 200 |
|---|
| 2026.06.04 | ₩17,686 | ₩17,686 | ₩17,633 | ₩17,659 | -0.15% | 900 |
|---|
| 2026.06.03 | ₩17,466 | ₩17,563 | ₩17,466 | ₩17,563 | +0.56% | 300 |
|---|
| 2026.06.02 | ₩17,165 | ₩17,299 | ₩17,165 | ₩17,212 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩17,566 | ₩17,566 | ₩17,252 | ₩17,252 | -1.79% | 700 |
|---|
| 2026.05.29 | ₩17,566 | ₩17,566 | ₩17,539 | ₩17,539 | -0.15% | 700 |
|---|
| 2026.05.28 | ₩17,713 | ₩17,746 | ₩17,693 | ₩17,699 | -0.08% | 1.6천 |
|---|
| 2026.05.27 | ₩17,706 | ₩17,706 | ₩17,693 | ₩17,693 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩17,566 | ₩17,599 | ₩17,559 | ₩17,599 | +0.19% | 1천 |
|---|
| 2026.05.22 | ₩17,579 | ₩17,579 | ₩17,495 | ₩17,573 | -0.04% | 900 |
|---|
| 2026.05.21 | ₩17,593 | ₩17,626 | ₩17,579 | ₩17,626 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩17,499 | ₩17,546 | ₩17,432 | ₩17,546 | +0.27% | 900 |
|---|
| 2026.05.19 | ₩17,486 | ₩17,486 | ₩17,486 | ₩17,486 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩17,539 | ₩17,586 | ₩17,539 | ₩17,559 | +0.11% | 1.6천 |
|---|
| 2026.05.15 | ₩17,446 | ₩17,539 | ₩17,419 | ₩17,539 | +0.54% | 1.2천 |
|---|
| 2026.05.14 | ₩17,579 | ₩17,673 | ₩17,579 | ₩17,646 | +0.38% | 800 |
|---|
| 2026.05.13 | ₩17,559 | ₩17,559 | ₩17,559 | ₩17,559 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩17,205 | ₩17,299 | ₩17,205 | ₩17,299 | +0.54% | 300 |
|---|
| 2026.05.11 | ₩17,339 | ₩17,339 | ₩17,199 | ₩17,199 | -0.81% | 800 |
|---|
| 2026.05.08 | ₩17,459 | ₩17,466 | ₩17,325 | ₩17,466 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩17,579 | ₩17,606 | ₩17,579 | ₩17,587 | +0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩17,165 | ₩17,466 | ₩17,165 | ₩17,466 | +1.75% | 400 |
|---|
| 2026.05.05 | ₩17,261 | ₩17,261 | ₩17,261 | ₩17,261 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩17,272 | ₩17,372 | ₩17,272 | ₩17,372 | +0.58% | 400 |
|---|
| 2026.05.01 | ₩17,352 | ₩17,352 | ₩17,339 | ₩17,339 | -0.08% | 700 |
|---|
| 2026.04.30 | ₩17,619 | ₩17,619 | ₩17,486 | ₩17,606 | -0.08% | 7.6천 |
|---|
| 2026.04.29 | ₩18,194 | ₩18,321 | ₩18,194 | ₩18,270 | +0.42% | 1.1천 |
|---|
| 2026.04.28 | ₩18,281 | ₩18,294 | ₩18,234 | ₩18,294 | +0.07% | 600 |
|---|
| 2026.04.27 | ₩18,374 | ₩18,374 | ₩18,374 | ₩18,374 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩18,033 | ₩18,354 | ₩18,033 | ₩18,236 | +1.13% | 1.2천 |
|---|
| 2026.04.23 | ₩18,220 | ₩18,220 | ₩18,060 | ₩18,060 | -0.88% | 600 |
|---|
| 2026.04.22 | ₩18,381 | ₩18,501 | ₩18,294 | ₩18,427 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩18,367 | ₩18,381 | ₩18,327 | ₩18,327 | -0.22% | 1.5천 |
|---|
| 2026.04.20 | ₩18,381 | ₩18,528 | ₩18,381 | ₩18,387 | +0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩18,741 | ₩18,741 | ₩18,701 | ₩18,721 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩18,888 | ₩18,902 | ₩18,888 | ₩18,902 | +0.07% | 400 |
|---|
| 2026.04.15 | ₩18,875 | ₩18,888 | ₩18,875 | ₩18,882 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩18,688 | ₩18,828 | ₩18,688 | ₩18,828 | +0.75% | 1천 |
|---|
| 2026.04.13 | ₩18,501 | ₩18,566 | ₩18,501 | ₩18,566 | +0.35% | 600 |
|---|
| 2026.04.10 | ₩18,541 | ₩18,541 | ₩18,508 | ₩18,508 | -0.18% | 700 |
|---|
| 2026.04.09 | ₩18,688 | ₩18,688 | ₩18,661 | ₩18,661 | -0.14% | 900 |
|---|
| 2026.04.08 | ₩18,628 | ₩18,715 | ₩18,557 | ₩18,648 | +0.11% | 1.5천 |
|---|
| 2026.04.07 | ₩18,154 | ₩18,238 | ₩18,154 | ₩18,238 | +0.46% | 300 |
|---|
| 2026.04.06 | ₩18,314 | ₩18,314 | ₩18,239 | ₩18,239 | -0.41% | 700 |
|---|
| 2026.04.02 | ₩18,261 | ₩18,261 | ₩18,261 | ₩18,261 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩18,407 | ₩18,427 | ₩18,394 | ₩18,427 | +0.11% | 500 |
|---|
| 2026.03.31 | ₩18,514 | ₩18,514 | ₩18,514 | ₩18,514 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩18,060 | ₩18,147 | ₩18,060 | ₩18,147 | +0.48% | 500 |
|---|
| 2026.03.27 | ₩18,087 | ₩18,087 | ₩18,067 | ₩18,067 | -0.11% | 800 |
|---|
| 2026.03.26 | ₩18,247 | ₩18,267 | ₩18,247 | ₩18,267 | +0.11% | 1.2천 |
|---|
| 2026.03.25 | ₩19,225 | ₩19,225 | ₩19,225 | ₩19,225 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩19,196 | ₩19,196 | ₩19,196 | ₩19,196 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩19,463 | ₩19,530 | ₩19,407 | ₩19,407 | -0.29% | 500 |
|---|
| 2026.03.20 | ₩19,324 | ₩19,324 | ₩19,324 | ₩19,324 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩20,160 | ₩20,160 | ₩20,160 | ₩20,160 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩20,543 | ₩20,543 | ₩20,445 | ₩20,445 | -0.48% | 500 |
|---|
| 2026.03.17 | ₩20,625 | ₩20,625 | ₩20,565 | ₩20,565 | -0.29% | 1천 |
|---|
| 2026.03.16 | ₩20,613 | ₩20,613 | ₩20,613 | ₩20,613 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩20,304 | ₩20,304 | ₩20,304 | ₩20,304 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩21,720 | ₩21,720 | ₩21,628 | ₩21,628 | -0.42% | 500 |
|---|
| 2026.03.11 | ₩22,045 | ₩22,045 | ₩22,045 | ₩22,045 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩21,975 | ₩21,975 | ₩21,975 | ₩21,975 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩21,804 | ₩21,804 | ₩21,804 | ₩21,804 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩21,735 | ₩21,735 | ₩21,735 | ₩21,735 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩22,308 | ₩22,308 | ₩22,208 | ₩22,221 | -0.39% | 700 |
|---|
| 2026.03.04 | ₩22,255 | ₩22,255 | ₩22,241 | ₩22,241 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩22,028 | ₩22,028 | ₩22,028 | ₩22,028 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩21,867 | ₩21,974 | ₩21,867 | ₩21,962 | +0.43% | 2.5천 |
|---|
| 2026.02.27 | ₩21,734 | ₩21,877 | ₩21,734 | ₩21,877 | +0.66% | 500 |
|---|
| 2026.02.26 | ₩22,014 | ₩22,252 | ₩22,001 | ₩22,252 | +1.08% | 1.4천 |
|---|
| 2026.02.25 | ₩21,707 | ₩22,096 | ₩21,707 | ₩22,096 | +1.79% | 1.9천 |
|---|
| 2026.02.24 | ₩21,547 | ₩21,591 | ₩21,466 | ₩21,591 | +0.20% | 700 |
|---|
| 2026.02.23 | ₩21,881 | ₩21,881 | ₩21,509 | ₩21,509 | -1.70% | 200 |
|---|
| 2026.02.20 | ₩21,891 | ₩21,891 | ₩21,891 | ₩21,891 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩21,941 | ₩21,941 | ₩21,941 | ₩21,941 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩21,380 | ₩21,843 | ₩21,380 | ₩21,843 | +2.17% | 1.8천 |
|---|
| 2026.02.17 | ₩21,653 | ₩21,691 | ₩21,653 | ₩21,691 | +0.17% | 200 |
|---|
| 2026.02.13 | ₩21,767 | ₩22,268 | ₩21,767 | ₩21,790 | +0.10% | 2.5천 |
|---|
| 2026.02.12 | ₩23,210 | ₩23,210 | ₩22,605 | ₩22,605 | -2.61% | 1.8천 |
|---|
| 2026.02.11 | ₩23,142 | ₩23,236 | ₩23,069 | ₩23,236 | +0.41% | 1천 |
|---|
| 2026.02.10 | ₩23,227 | ₩23,227 | ₩23,227 | ₩23,227 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,403 | ₩23,426 | ₩23,317 | ₩23,317 | -0.37% | 2.2천 |
|---|
| 2026.02.06 | ₩23,003 | ₩23,003 | ₩22,882 | ₩22,963 | -0.17% | 7.1천 |
|---|
| 2026.02.05 | ₩23,390 | ₩23,497 | ₩23,243 | ₩23,383 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩23,724 | ₩23,724 | ₩23,446 | ₩23,446 | -1.17% | 1.3천 |
|---|
| 2026.02.03 | ₩24,485 | ₩24,485 | ₩24,221 | ₩24,221 | -1.08% | 200 |
|---|
| 2026.02.02 | ₩25,006 | ₩25,033 | ₩24,799 | ₩24,827 | -0.72% | 1.1천 |
|---|
| 2026.01.30 | ₩25,020 | ₩25,020 | ₩24,913 | ₩24,973 | -0.19% | 3.9천 |
|---|
| 2026.01.29 | ₩25,233 | ₩25,300 | ₩25,113 | ₩25,187 | -0.19% | 1.7천 |
|---|
| 2026.01.28 | ₩24,640 | ₩24,739 | ₩24,640 | ₩24,692 | +0.21% | 900 |
|---|
| 2026.01.27 | ₩24,712 | ₩24,712 | ₩24,485 | ₩24,679 | -0.14% | 800 |
|---|
| 2026.01.26 | ₩24,419 | ₩24,604 | ₩24,419 | ₩24,566 | +0.60% | 700 |
|---|
| 2026.01.23 | ₩24,272 | ₩24,272 | ₩24,212 | ₩24,212 | -0.25% | 400 |
|---|
| 2026.01.22 | ₩24,445 | ₩24,445 | ₩24,352 | ₩24,419 | -0.11% | 1.8천 |
|---|
| 2026.01.21 | ₩23,443 | ₩23,791 | ₩23,443 | ₩23,692 | +1.06% | 800 |
|---|
| 2026.01.20 | ₩23,557 | ₩23,557 | ₩23,387 | ₩23,387 | -0.72% | 500 |
|---|
| 2026.01.16 | ₩24,285 | ₩24,285 | ₩24,285 | ₩24,285 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩24,706 | ₩24,706 | ₩24,706 | ₩24,706 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,046 | ₩25,046 | ₩24,612 | ₩24,612 | -1.73% | 2.1천 |
|---|
| 2026.01.13 | ₩25,434 | ₩25,434 | ₩25,060 | ₩25,320 | -0.45% | 2.3천 |
|---|
| 2026.01.12 | ₩26,449 | ₩26,449 | ₩25,895 | ₩25,895 | -2.10% | 2천 |
|---|
| 2026.01.09 | ₩25,928 | ₩26,448 | ₩25,754 | ₩26,448 | +2.00% | 2.1천 |
|---|
| 2026.01.08 | ₩26,155 | ₩26,163 | ₩26,155 | ₩26,163 | +0.03% | 800 |
|---|
| 2026.01.07 | ₩26,088 | ₩26,182 | ₩26,088 | ₩26,182 | +0.36% | 400 |
|---|
| 2026.01.06 | ₩26,389 | ₩26,556 | ₩26,342 | ₩26,556 | +0.63% | 500 |
|---|
| 2026.01.05 | ₩26,088 | ₩26,505 | ₩26,088 | ₩26,456 | +1.41% | 500 |
|---|
| 2026.01.02 | ₩26,730 | ₩26,730 | ₩25,768 | ₩26,072 | -2.46% | 1.4천 |
|---|
| 2025.12.31 | ₩26,970 | ₩27,064 | ₩26,838 | ₩26,838 | -0.49% | 1.5천 |
|---|
| 2025.12.30 | ₩26,957 | ₩27,010 | ₩26,957 | ₩27,010 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩26,409 | ₩26,512 | ₩26,409 | ₩26,512 | +0.39% | 500 |
|---|
| 2025.12.26 | ₩26,943 | ₩27,043 | ₩26,943 | ₩27,043 | +0.37% | 400 |
|---|
| 2025.12.24 | ₩27,157 | ₩27,157 | ₩27,157 | ₩27,157 | 0.00% | 8.1천 |
|---|
| 2025.12.23 | ₩27,084 | ₩27,084 | ₩27,084 | ₩27,084 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩26,854 | ₩26,854 | ₩26,854 | ₩26,854 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩26,820 | ₩26,820 | ₩26,820 | ₩26,820 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩27,050 | ₩27,050 | ₩27,037 | ₩27,037 | -0.05% | 500 |
|---|
| 2025.12.17 | ₩26,850 | ₩26,850 | ₩26,850 | ₩26,850 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,758 | ₩26,947 | ₩26,758 | ₩26,947 | +0.71% | 1.5천 |
|---|
| 2025.12.15 | ₩26,424 | ₩26,663 | ₩26,424 | ₩26,627 | +0.77% | 4.7천 |
|---|
| 2025.12.12 | ₩26,767 | ₩26,767 | ₩26,484 | ₩26,484 | -1.06% | 500 |
|---|
| 2025.12.11 | ₩27,518 | ₩27,518 | ₩27,443 | ₩27,443 | -0.27% | 300 |
|---|
| 2025.12.10 | ₩27,504 | ₩27,504 | ₩27,388 | ₩27,388 | -0.42% | 400 |
|---|
| 2025.12.09 | ₩27,667 | ₩27,775 | ₩27,667 | ₩27,775 | +0.39% | 600 |
|---|
| 2025.12.08 | ₩28,413 | ₩28,413 | ₩28,252 | ₩28,252 | -0.56% | 1.4천 |
|---|
| 2025.12.05 | ₩28,525 | ₩28,525 | ₩28,520 | ₩28,520 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩28,840 | ₩28,840 | ₩28,640 | ₩28,693 | -0.51% | 3.4천 |
|---|
| 2025.12.03 | ₩28,052 | ₩28,132 | ₩27,893 | ₩27,893 | -0.57% | 500 |
|---|
| 2025.12.02 | ₩28,065 | ₩28,212 | ₩27,985 | ₩28,179 | +0.40% | 2.5천 |
|---|
| 2025.12.01 | ₩27,798 | ₩27,965 | ₩27,798 | ₩27,825 | +0.10% | 1.1천 |
|---|
| 2025.11.28 | ₩28,099 | ₩28,099 | ₩28,099 | ₩28,099 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,386 | ₩28,386 | ₩28,319 | ₩28,319 | -0.24% | 600 |
|---|
| 2025.11.25 | ₩28,292 | ₩28,346 | ₩28,292 | ₩28,346 | +0.19% | 1.2천 |
|---|
| 2025.11.24 | ₩27,972 | ₩28,212 | ₩27,972 | ₩28,186 | +0.76% | 2.1천 |
|---|
| 2025.11.21 | ₩27,771 | ₩27,794 | ₩27,264 | ₩27,702 | -0.25% | 6.7천 |
|---|
| 2025.11.20 | ₩28,540 | ₩28,586 | ₩27,504 | ₩27,663 | -3.07% | 900 |
|---|
| 2025.11.19 | ₩27,865 | ₩27,932 | ₩27,438 | ₩27,816 | -0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩27,758 | ₩28,493 | ₩27,758 | ₩28,227 | +1.69% | 2.3천 |
|---|
| 2025.11.17 | ₩28,653 | ₩28,747 | ₩28,361 | ₩28,361 | -1.02% | 1천 |
|---|
| 2025.11.14 | ₩27,690 | ₩28,666 | ₩27,690 | ₩28,666 | +3.53% | 700 |
|---|
| 2025.11.13 | ₩28,813 | ₩28,900 | ₩28,665 | ₩28,884 | +0.25% | 1.1천 |
|---|
| 2025.11.12 | ₩29,722 | ₩29,722 | ₩28,867 | ₩28,870 | -2.87% | 800 |
|---|
| 2025.11.11 | ₩29,455 | ₩29,748 | ₩29,455 | ₩29,748 | +1.00% | 500 |
|---|
| 2025.11.10 | ₩30,403 | ₩30,403 | ₩29,559 | ₩29,801 | -1.98% | 2.4천 |
|---|
| 2025.11.07 | ₩29,187 | ₩29,399 | ₩28,907 | ₩29,399 | +0.72% | 1.5천 |
|---|
| 2025.11.06 | ₩30,336 | ₩30,363 | ₩29,770 | ₩29,770 | -1.87% | 1.9천 |
|---|
| 2025.11.05 | ₩30,523 | ₩31,325 | ₩30,523 | ₩31,026 | +1.65% | 3.8천 |
|---|
| 2025.11.04 | ₩30,777 | ₩31,138 | ₩30,517 | ₩30,517 | -0.85% | 4.4천 |
|---|
| 2025.11.03 | ₩31,579 | ₩31,645 | ₩31,020 | ₩31,020 | -1.77% | 5.3천 |
|---|
| 2025.10.31 | ₩31,498 | ₩31,512 | ₩31,405 | ₩31,465 | -0.11% | 2.5천 |
|---|
| 2025.10.30 | ₩31,592 | ₩31,899 | ₩31,592 | ₩31,819 | +0.72% | 5.4천 |
|---|
| 2025.10.29 | ₩34,464 | ₩34,575 | ₩34,451 | ₩34,575 | +0.32% | 1.3천 |
|---|
| 2025.10.28 | ₩34,410 | ₩34,459 | ₩34,384 | ₩34,459 | +0.14% | 700 |
|---|
| 2025.10.27 | ₩34,405 | ₩34,477 | ₩34,357 | ₩34,384 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩33,141 | ₩33,849 | ₩33,141 | ₩33,789 | +1.95% | 4.6천 |
|---|
| 2025.10.23 | ₩33,395 | ₩33,729 | ₩33,395 | ₩33,596 | +0.60% | 4.4천 |
|---|
| 2025.10.22 | ₩33,382 | ₩33,556 | ₩33,262 | ₩33,335 | -0.14% | 6.3천 |
|---|