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 | ₩14,174 | ₩14,174 | ₩14,174 | ₩14,174 | 0.00% | 100 |
| 2026.10.08 | ₩14,181 | ₩14,234 | ₩14,181 | ₩14,201 | +0.14% | 1.7천 |
| 2026.10.07 | ₩14,181 | ₩14,181 | ₩14,181 | ₩14,181 | 0.00% | 100 |
| 2026.10.06 | ₩14,268 | ₩14,268 | ₩14,268 | ₩14,268 | 0.00% | 100 |
| 2026.10.05 | ₩14,261 | ₩14,261 | ₩14,261 | ₩14,261 | 0.00% | 200 |
| 2026.10.02 | ₩14,212 | ₩14,212 | ₩14,212 | ₩14,212 | 0.00% | 400 |
| 2026.10.01 | ₩14,214 | ₩14,214 | ₩14,214 | ₩14,214 | 0.00% | 100 |
| 2026.09.30 | ₩14,208 | ₩14,208 | ₩14,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,208 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩14,181 | ₩14,295 | ₩14,168 | ₩14,295 | +0.80% | 3.7천 |
|---|
| 2026.09.28 | ₩14,194 | ₩14,194 | ₩14,087 | ₩14,114 | -0.56% | 9.4천 |
|---|
| 2026.09.25 | ₩14,435 | ₩14,442 | ₩14,435 | ₩14,442 | +0.05% | 200 |
|---|
| 2026.09.24 | ₩14,528 | ₩14,598 | ₩14,502 | ₩14,528 | 0.00% | 1.5만 |
|---|
| 2026.09.23 | ₩14,515 | ₩14,515 | ₩14,515 | ₩14,515 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩14,476 | ₩14,502 | ₩14,475 | ₩14,502 | +0.18% | 1.8천 |
|---|
| 2026.09.21 | ₩14,488 | ₩14,488 | ₩14,488 | ₩14,488 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,341 | ₩14,355 | ₩14,261 | ₩14,341 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩14,408 | ₩14,528 | ₩14,408 | ₩14,421 | +0.09% | 1.5만 |
|---|
| 2026.09.16 | ₩14,381 | ₩14,401 | ₩14,381 | ₩14,401 | +0.14% | 300 |
|---|
| 2026.09.15 | ₩14,375 | ₩14,375 | ₩14,375 | ₩14,375 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩14,348 | ₩14,348 | ₩14,348 | ₩14,348 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩14,261 | ₩14,261 | ₩14,241 | ₩14,241 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩14,341 | ₩14,341 | ₩14,328 | ₩14,341 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩14,315 | ₩14,355 | ₩14,315 | ₩14,341 | +0.19% | 1.7천 |
|---|
| 2026.09.08 | ₩14,248 | ₩14,248 | ₩14,221 | ₩14,221 | -0.19% | 200 |
|---|
| 2026.09.04 | ₩14,248 | ₩14,248 | ₩14,168 | ₩14,228 | -0.14% | 3.1만 |
|---|
| 2026.09.03 | ₩14,315 | ₩14,435 | ₩14,315 | ₩14,321 | +0.05% | 2.4만 |
|---|
| 2026.09.02 | ₩14,341 | ₩14,341 | ₩14,221 | ₩14,221 | -0.84% | 2.7천 |
|---|
| 2026.09.01 | ₩14,234 | ₩14,234 | ₩14,221 | ₩14,221 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩14,161 | ₩14,161 | ₩14,161 | ₩14,161 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩14,181 | ₩14,181 | ₩14,181 | ₩14,181 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩14,254 | ₩14,254 | ₩14,254 | ₩14,254 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩14,248 | ₩14,248 | ₩14,248 | ₩14,248 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩14,228 | ₩14,228 | ₩14,228 | ₩14,228 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,967 | ₩14,154 | ₩13,954 | ₩14,154 | +1.34% | 600 |
|---|
| 2026.08.21 | ₩14,047 | ₩14,047 | ₩14,019 | ₩14,019 | -0.20% | 300 |
|---|
| 2026.08.20 | ₩14,074 | ₩14,094 | ₩14,074 | ₩14,094 | +0.14% | 2천 |
|---|
| 2026.08.19 | ₩14,114 | ₩14,114 | ₩14,114 | ₩14,114 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩14,074 | ₩14,208 | ₩14,061 | ₩14,107 | +0.24% | 2.4천 |
|---|
| 2026.08.17 | ₩14,435 | ₩14,435 | ₩14,428 | ₩14,428 | -0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩14,729 | ₩14,756 | ₩14,729 | ₩14,756 | +0.18% | 300 |
|---|
| 2026.08.13 | ₩14,809 | ₩14,809 | ₩14,809 | ₩14,809 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩14,649 | ₩14,649 | ₩14,629 | ₩14,629 | -0.14% | 200 |
|---|
| 2026.08.11 | ₩14,796 | ₩14,796 | ₩14,769 | ₩14,789 | -0.05% | 500 |
|---|
| 2026.08.10 | ₩14,736 | ₩14,736 | ₩14,736 | ₩14,736 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩14,716 | ₩14,716 | ₩14,716 | ₩14,716 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩14,769 | ₩14,769 | ₩14,769 | ₩14,769 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩14,716 | ₩14,756 | ₩14,716 | ₩14,756 | +0.27% | 400 |
|---|
| 2026.08.04 | ₩14,716 | ₩14,756 | ₩14,716 | ₩14,756 | +0.27% | 400 |
|---|
| 2026.08.03 | ₩14,650 | ₩14,742 | ₩14,650 | ₩14,742 | +0.63% | 400 |
|---|
| 2026.07.31 | ₩14,435 | ₩14,462 | ₩14,435 | ₩14,462 | +0.19% | 300 |
|---|
| 2026.07.30 | ₩14,567 | ₩14,567 | ₩14,542 | ₩14,542 | -0.17% | 800 |
|---|
| 2026.07.29 | ₩15,012 | ₩15,012 | ₩15,012 | ₩15,012 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩15,076 | ₩15,076 | ₩15,076 | ₩15,076 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩15,050 | ₩15,050 | ₩15,050 | ₩15,050 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩15,043 | ₩15,043 | ₩15,043 | ₩15,043 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩15,304 | ₩15,304 | ₩15,304 | ₩15,304 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩15,578 | ₩15,578 | ₩15,578 | ₩15,578 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩15,705 | ₩15,705 | ₩15,698 | ₩15,698 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩15,678 | ₩15,725 | ₩15,651 | ₩15,725 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩15,662 | ₩15,662 | ₩15,662 | ₩15,662 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩16,012 | ₩16,079 | ₩15,905 | ₩15,968 | -0.28% | 5.4천 |
|---|
| 2026.07.15 | ₩15,945 | ₩16,012 | ₩15,945 | ₩16,012 | +0.42% | 400 |
|---|
| 2026.07.14 | ₩15,878 | ₩15,878 | ₩15,848 | ₩15,848 | -0.19% | 300 |
|---|
| 2026.07.13 | ₩15,801 | ₩15,801 | ₩15,801 | ₩15,801 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩15,852 | ₩15,872 | ₩15,852 | ₩15,872 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩15,952 | ₩15,952 | ₩15,952 | ₩15,952 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩15,912 | ₩15,912 | ₩15,912 | ₩15,912 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,918 | ₩15,925 | ₩15,918 | ₩15,925 | +0.04% | 1.9천 |
|---|
| 2026.07.06 | ₩15,878 | ₩15,878 | ₩15,878 | ₩15,878 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,771 | ₩15,778 | ₩15,758 | ₩15,778 | +0.04% | 1천 |
|---|
| 2026.07.01 | ₩15,852 | ₩15,999 | ₩15,825 | ₩15,885 | +0.21% | 1만 |
|---|
| 2026.06.30 | ₩15,745 | ₩15,745 | ₩15,731 | ₩15,745 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩15,825 | ₩15,825 | ₩15,825 | ₩15,825 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩15,865 | ₩15,904 | ₩15,758 | ₩15,758 | -0.67% | 1.2천 |
|---|
| 2026.06.25 | ₩16,092 | ₩16,092 | ₩15,803 | ₩15,803 | -1.79% | 900 |
|---|
| 2026.06.24 | ₩16,112 | ₩16,112 | ₩16,112 | ₩16,112 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩16,192 | ₩16,192 | ₩16,192 | ₩16,192 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩16,359 | ₩16,359 | ₩16,211 | ₩16,211 | -0.91% | 1.1천 |
|---|
| 2026.06.18 | ₩16,426 | ₩16,460 | ₩16,386 | ₩16,460 | +0.20% | 600 |
|---|
| 2026.06.17 | ₩16,480 | ₩16,480 | ₩16,480 | ₩16,480 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩16,620 | ₩16,667 | ₩16,620 | ₩16,640 | +0.12% | 2.6천 |
|---|
| 2026.06.15 | ₩16,627 | ₩16,667 | ₩16,620 | ₩16,620 | -0.04% | 1.4천 |
|---|
| 2026.06.12 | ₩16,461 | ₩16,461 | ₩16,461 | ₩16,461 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩16,654 | ₩16,667 | ₩16,587 | ₩16,667 | +0.08% | 8.3천 |
|---|
| 2026.06.10 | ₩16,740 | ₩16,740 | ₩16,740 | ₩16,740 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩16,936 | ₩16,936 | ₩16,936 | ₩16,936 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩16,787 | ₩16,961 | ₩16,760 | ₩16,914 | +0.76% | 1.1천 |
|---|
| 2026.06.05 | ₩17,375 | ₩17,375 | ₩16,961 | ₩16,961 | -2.38% | 200 |
|---|
| 2026.06.04 | ₩17,696 | ₩17,696 | ₩17,643 | ₩17,669 | -0.15% | 900 |
|---|
| 2026.06.03 | ₩17,476 | ₩17,573 | ₩17,476 | ₩17,573 | +0.56% | 300 |
|---|
| 2026.06.02 | ₩17,175 | ₩17,308 | ₩17,175 | ₩17,222 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩17,576 | ₩17,576 | ₩17,262 | ₩17,262 | -1.79% | 700 |
|---|
| 2026.05.29 | ₩17,576 | ₩17,576 | ₩17,549 | ₩17,549 | -0.15% | 700 |
|---|
| 2026.05.28 | ₩17,723 | ₩17,756 | ₩17,703 | ₩17,709 | -0.08% | 1.6천 |
|---|
| 2026.05.27 | ₩17,716 | ₩17,716 | ₩17,703 | ₩17,703 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩17,576 | ₩17,609 | ₩17,569 | ₩17,609 | +0.19% | 1천 |
|---|
| 2026.05.22 | ₩17,589 | ₩17,589 | ₩17,505 | ₩17,582 | -0.04% | 900 |
|---|
| 2026.05.21 | ₩17,602 | ₩17,636 | ₩17,589 | ₩17,636 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩17,509 | ₩17,556 | ₩17,442 | ₩17,556 | +0.27% | 900 |
|---|
| 2026.05.19 | ₩17,496 | ₩17,496 | ₩17,496 | ₩17,496 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩17,549 | ₩17,596 | ₩17,549 | ₩17,569 | +0.11% | 1.6천 |
|---|
| 2026.05.15 | ₩17,455 | ₩17,549 | ₩17,429 | ₩17,549 | +0.54% | 1.2천 |
|---|
| 2026.05.14 | ₩17,589 | ₩17,683 | ₩17,589 | ₩17,656 | +0.38% | 800 |
|---|
| 2026.05.13 | ₩17,569 | ₩17,569 | ₩17,569 | ₩17,569 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩17,215 | ₩17,308 | ₩17,215 | ₩17,308 | +0.54% | 300 |
|---|
| 2026.05.11 | ₩17,349 | ₩17,349 | ₩17,208 | ₩17,208 | -0.81% | 800 |
|---|
| 2026.05.08 | ₩17,469 | ₩17,476 | ₩17,335 | ₩17,476 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩17,589 | ₩17,616 | ₩17,589 | ₩17,597 | +0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩17,175 | ₩17,476 | ₩17,175 | ₩17,476 | +1.75% | 400 |
|---|
| 2026.05.05 | ₩17,271 | ₩17,271 | ₩17,271 | ₩17,271 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩17,282 | ₩17,382 | ₩17,282 | ₩17,382 | +0.58% | 400 |
|---|
| 2026.05.01 | ₩17,362 | ₩17,362 | ₩17,349 | ₩17,349 | -0.08% | 700 |
|---|
| 2026.04.30 | ₩17,629 | ₩17,629 | ₩17,496 | ₩17,616 | -0.08% | 7.6천 |
|---|
| 2026.04.29 | ₩18,204 | ₩18,331 | ₩18,204 | ₩18,280 | +0.42% | 1.1천 |
|---|
| 2026.04.28 | ₩18,291 | ₩18,304 | ₩18,244 | ₩18,304 | +0.07% | 600 |
|---|
| 2026.04.27 | ₩18,384 | ₩18,384 | ₩18,384 | ₩18,384 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩18,044 | ₩18,364 | ₩18,044 | ₩18,247 | +1.13% | 1.2천 |
|---|
| 2026.04.23 | ₩18,231 | ₩18,231 | ₩18,070 | ₩18,070 | -0.88% | 600 |
|---|
| 2026.04.22 | ₩18,391 | ₩18,511 | ₩18,304 | ₩18,438 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩18,378 | ₩18,391 | ₩18,338 | ₩18,338 | -0.22% | 1.5천 |
|---|
| 2026.04.20 | ₩18,391 | ₩18,538 | ₩18,391 | ₩18,398 | +0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩18,752 | ₩18,752 | ₩18,712 | ₩18,732 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩18,899 | ₩18,912 | ₩18,899 | ₩18,912 | +0.07% | 400 |
|---|
| 2026.04.15 | ₩18,886 | ₩18,899 | ₩18,886 | ₩18,892 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩18,698 | ₩18,839 | ₩18,698 | ₩18,839 | +0.75% | 1천 |
|---|
| 2026.04.13 | ₩18,511 | ₩18,577 | ₩18,511 | ₩18,577 | +0.35% | 600 |
|---|
| 2026.04.10 | ₩18,551 | ₩18,551 | ₩18,518 | ₩18,518 | -0.18% | 700 |
|---|
| 2026.04.09 | ₩18,698 | ₩18,698 | ₩18,672 | ₩18,672 | -0.14% | 900 |
|---|
| 2026.04.08 | ₩18,638 | ₩18,725 | ₩18,567 | ₩18,658 | +0.11% | 1.5천 |
|---|
| 2026.04.07 | ₩18,164 | ₩18,248 | ₩18,164 | ₩18,248 | +0.46% | 300 |
|---|
| 2026.04.06 | ₩18,324 | ₩18,324 | ₩18,249 | ₩18,249 | -0.41% | 700 |
|---|
| 2026.04.02 | ₩18,271 | ₩18,271 | ₩18,271 | ₩18,271 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩18,418 | ₩18,438 | ₩18,404 | ₩18,438 | +0.11% | 500 |
|---|
| 2026.03.31 | ₩18,525 | ₩18,525 | ₩18,525 | ₩18,525 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩18,070 | ₩18,157 | ₩18,070 | ₩18,157 | +0.48% | 500 |
|---|
| 2026.03.27 | ₩18,097 | ₩18,097 | ₩18,077 | ₩18,077 | -0.11% | 800 |
|---|
| 2026.03.26 | ₩18,257 | ₩18,277 | ₩18,257 | ₩18,277 | +0.11% | 1.2천 |
|---|
| 2026.03.25 | ₩19,236 | ₩19,236 | ₩19,236 | ₩19,236 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩19,206 | ₩19,206 | ₩19,206 | ₩19,206 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩19,474 | ₩19,541 | ₩19,418 | ₩19,418 | -0.29% | 500 |
|---|
| 2026.03.20 | ₩19,335 | ₩19,335 | ₩19,335 | ₩19,335 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩20,171 | ₩20,171 | ₩20,171 | ₩20,171 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩20,555 | ₩20,555 | ₩20,456 | ₩20,456 | -0.48% | 500 |
|---|
| 2026.03.17 | ₩20,636 | ₩20,636 | ₩20,576 | ₩20,576 | -0.29% | 1천 |
|---|
| 2026.03.16 | ₩20,624 | ₩20,624 | ₩20,624 | ₩20,624 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩20,316 | ₩20,316 | ₩20,316 | ₩20,316 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩21,732 | ₩21,732 | ₩21,640 | ₩21,640 | -0.42% | 500 |
|---|
| 2026.03.11 | ₩22,057 | ₩22,057 | ₩22,057 | ₩22,057 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩21,988 | ₩21,988 | ₩21,988 | ₩21,988 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩21,817 | ₩21,817 | ₩21,817 | ₩21,817 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩21,747 | ₩21,747 | ₩21,747 | ₩21,747 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩22,321 | ₩22,321 | ₩22,220 | ₩22,234 | -0.39% | 700 |
|---|
| 2026.03.04 | ₩22,267 | ₩22,267 | ₩22,254 | ₩22,254 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩22,040 | ₩22,040 | ₩22,040 | ₩22,040 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩21,879 | ₩21,986 | ₩21,879 | ₩21,974 | +0.43% | 2.5천 |
|---|
| 2026.02.27 | ₩21,746 | ₩21,889 | ₩21,746 | ₩21,889 | +0.66% | 500 |
|---|
| 2026.02.26 | ₩22,027 | ₩22,264 | ₩22,013 | ₩22,264 | +1.08% | 1.4천 |
|---|
| 2026.02.25 | ₩21,719 | ₩22,108 | ₩21,719 | ₩22,108 | +1.79% | 1.9천 |
|---|
| 2026.02.24 | ₩21,559 | ₩21,603 | ₩21,479 | ₩21,603 | +0.20% | 700 |
|---|
| 2026.02.23 | ₩21,893 | ₩21,893 | ₩21,521 | ₩21,521 | -1.70% | 200 |
|---|
| 2026.02.20 | ₩21,904 | ₩21,904 | ₩21,904 | ₩21,904 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩21,953 | ₩21,953 | ₩21,953 | ₩21,953 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩21,392 | ₩21,855 | ₩21,392 | ₩21,855 | +2.17% | 1.8천 |
|---|
| 2026.02.17 | ₩21,666 | ₩21,703 | ₩21,666 | ₩21,703 | +0.17% | 200 |
|---|
| 2026.02.13 | ₩21,779 | ₩22,280 | ₩21,779 | ₩21,802 | +0.10% | 2.5천 |
|---|
| 2026.02.12 | ₩23,223 | ₩23,223 | ₩22,617 | ₩22,617 | -2.61% | 1.8천 |
|---|
| 2026.02.11 | ₩23,155 | ₩23,249 | ₩23,082 | ₩23,249 | +0.41% | 1천 |
|---|
| 2026.02.10 | ₩23,240 | ₩23,240 | ₩23,240 | ₩23,240 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,417 | ₩23,439 | ₩23,330 | ₩23,330 | -0.37% | 2.2천 |
|---|
| 2026.02.06 | ₩23,016 | ₩23,016 | ₩22,895 | ₩22,975 | -0.17% | 7.1천 |
|---|
| 2026.02.05 | ₩23,403 | ₩23,510 | ₩23,256 | ₩23,396 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩23,737 | ₩23,737 | ₩23,459 | ₩23,459 | -1.17% | 1.3천 |
|---|
| 2026.02.03 | ₩24,499 | ₩24,499 | ₩24,235 | ₩24,235 | -1.08% | 200 |
|---|
| 2026.02.02 | ₩25,020 | ₩25,047 | ₩24,813 | ₩24,841 | -0.72% | 1.1천 |
|---|
| 2026.01.30 | ₩25,034 | ₩25,034 | ₩24,927 | ₩24,987 | -0.19% | 3.9천 |
|---|
| 2026.01.29 | ₩25,248 | ₩25,314 | ₩25,127 | ₩25,201 | -0.19% | 1.7천 |
|---|
| 2026.01.28 | ₩24,654 | ₩24,753 | ₩24,654 | ₩24,706 | +0.21% | 900 |
|---|
| 2026.01.27 | ₩24,726 | ₩24,726 | ₩24,499 | ₩24,693 | -0.14% | 800 |
|---|
| 2026.01.26 | ₩24,432 | ₩24,618 | ₩24,432 | ₩24,579 | +0.60% | 700 |
|---|
| 2026.01.23 | ₩24,285 | ₩24,285 | ₩24,225 | ₩24,225 | -0.25% | 400 |
|---|
| 2026.01.22 | ₩24,459 | ₩24,459 | ₩24,365 | ₩24,432 | -0.11% | 1.8천 |
|---|
| 2026.01.21 | ₩23,457 | ₩23,804 | ₩23,457 | ₩23,705 | +1.06% | 800 |
|---|
| 2026.01.20 | ₩23,570 | ₩23,570 | ₩23,400 | ₩23,400 | -0.72% | 500 |
|---|
| 2026.01.16 | ₩24,299 | ₩24,299 | ₩24,299 | ₩24,299 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩24,720 | ₩24,720 | ₩24,720 | ₩24,720 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,061 | ₩25,061 | ₩24,626 | ₩24,626 | -1.73% | 2.1천 |
|---|
| 2026.01.13 | ₩25,448 | ₩25,448 | ₩25,074 | ₩25,334 | -0.45% | 2.3천 |
|---|
| 2026.01.12 | ₩26,464 | ₩26,464 | ₩25,909 | ₩25,909 | -2.10% | 2천 |
|---|
| 2026.01.09 | ₩25,943 | ₩26,463 | ₩25,769 | ₩26,463 | +2.00% | 2.1천 |
|---|
| 2026.01.08 | ₩26,170 | ₩26,178 | ₩26,170 | ₩26,178 | +0.03% | 800 |
|---|
| 2026.01.07 | ₩26,103 | ₩26,197 | ₩26,103 | ₩26,197 | +0.36% | 400 |
|---|
| 2026.01.06 | ₩26,404 | ₩26,571 | ₩26,357 | ₩26,571 | +0.63% | 500 |
|---|
| 2026.01.05 | ₩26,103 | ₩26,520 | ₩26,103 | ₩26,471 | +1.41% | 500 |
|---|
| 2026.01.02 | ₩26,745 | ₩26,745 | ₩25,782 | ₩26,087 | -2.46% | 1.4천 |
|---|
| 2025.12.31 | ₩26,985 | ₩27,079 | ₩26,853 | ₩26,853 | -0.49% | 1.5천 |
|---|
| 2025.12.30 | ₩26,972 | ₩27,025 | ₩26,972 | ₩27,025 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩26,424 | ₩26,527 | ₩26,424 | ₩26,527 | +0.39% | 500 |
|---|
| 2025.12.26 | ₩26,958 | ₩27,059 | ₩26,958 | ₩27,059 | +0.37% | 400 |
|---|
| 2025.12.24 | ₩27,172 | ₩27,172 | ₩27,172 | ₩27,172 | 0.00% | 8.1천 |
|---|
| 2025.12.23 | ₩27,099 | ₩27,099 | ₩27,099 | ₩27,099 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩26,869 | ₩26,869 | ₩26,869 | ₩26,869 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩26,835 | ₩26,835 | ₩26,835 | ₩26,835 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩27,065 | ₩27,065 | ₩27,052 | ₩27,052 | -0.05% | 500 |
|---|
| 2025.12.17 | ₩26,865 | ₩26,865 | ₩26,865 | ₩26,865 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,773 | ₩26,962 | ₩26,773 | ₩26,962 | +0.71% | 1.5천 |
|---|
| 2025.12.15 | ₩26,438 | ₩26,678 | ₩26,438 | ₩26,642 | +0.77% | 4.7천 |
|---|
| 2025.12.12 | ₩26,782 | ₩26,782 | ₩26,499 | ₩26,499 | -1.06% | 500 |
|---|
| 2025.12.11 | ₩27,533 | ₩27,533 | ₩27,458 | ₩27,458 | -0.27% | 300 |
|---|
| 2025.12.10 | ₩27,520 | ₩27,520 | ₩27,403 | ₩27,403 | -0.42% | 400 |
|---|
| 2025.12.09 | ₩27,683 | ₩27,791 | ₩27,683 | ₩27,791 | +0.39% | 600 |
|---|
| 2025.12.08 | ₩28,429 | ₩28,429 | ₩28,268 | ₩28,268 | -0.56% | 1.4천 |
|---|
| 2025.12.05 | ₩28,541 | ₩28,541 | ₩28,536 | ₩28,536 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩28,856 | ₩28,856 | ₩28,656 | ₩28,709 | -0.51% | 3.4천 |
|---|
| 2025.12.03 | ₩28,068 | ₩28,148 | ₩27,909 | ₩27,909 | -0.57% | 500 |
|---|
| 2025.12.02 | ₩28,081 | ₩28,228 | ₩28,001 | ₩28,195 | +0.40% | 2.5천 |
|---|
| 2025.12.01 | ₩27,814 | ₩27,981 | ₩27,814 | ₩27,841 | +0.10% | 1.1천 |
|---|
| 2025.11.28 | ₩28,115 | ₩28,115 | ₩28,115 | ₩28,115 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,402 | ₩28,402 | ₩28,335 | ₩28,335 | -0.24% | 600 |
|---|
| 2025.11.25 | ₩28,308 | ₩28,362 | ₩28,308 | ₩28,362 | +0.19% | 1.2천 |
|---|
| 2025.11.24 | ₩27,988 | ₩28,228 | ₩27,988 | ₩28,201 | +0.76% | 2.1천 |
|---|
| 2025.11.21 | ₩27,787 | ₩27,810 | ₩27,279 | ₩27,718 | -0.25% | 6.7천 |
|---|
| 2025.11.20 | ₩28,556 | ₩28,602 | ₩27,520 | ₩27,679 | -3.07% | 900 |
|---|
| 2025.11.19 | ₩27,881 | ₩27,947 | ₩27,453 | ₩27,831 | -0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩27,774 | ₩28,509 | ₩27,774 | ₩28,243 | +1.69% | 2.3천 |
|---|
| 2025.11.17 | ₩28,669 | ₩28,763 | ₩28,377 | ₩28,377 | -1.02% | 1천 |
|---|
| 2025.11.14 | ₩27,706 | ₩28,683 | ₩27,706 | ₩28,683 | +3.53% | 700 |
|---|
| 2025.11.13 | ₩28,830 | ₩28,916 | ₩28,681 | ₩28,900 | +0.25% | 1.1천 |
|---|
| 2025.11.12 | ₩29,738 | ₩29,738 | ₩28,883 | ₩28,886 | -2.87% | 800 |
|---|
| 2025.11.11 | ₩29,471 | ₩29,765 | ₩29,471 | ₩29,765 | +1.00% | 500 |
|---|
| 2025.11.10 | ₩30,420 | ₩30,420 | ₩29,575 | ₩29,817 | -1.98% | 2.4천 |
|---|
| 2025.11.07 | ₩29,204 | ₩29,415 | ₩28,923 | ₩29,415 | +0.72% | 1.5천 |
|---|
| 2025.11.06 | ₩30,353 | ₩30,380 | ₩29,787 | ₩29,787 | -1.87% | 1.9천 |
|---|
| 2025.11.05 | ₩30,540 | ₩31,342 | ₩30,540 | ₩31,043 | +1.65% | 3.8천 |
|---|
| 2025.11.04 | ₩30,794 | ₩31,155 | ₩30,534 | ₩30,534 | -0.85% | 4.4천 |
|---|
| 2025.11.03 | ₩31,596 | ₩31,663 | ₩31,038 | ₩31,038 | -1.77% | 5.3천 |
|---|
| 2025.10.31 | ₩31,516 | ₩31,529 | ₩31,423 | ₩31,483 | -0.11% | 2.5천 |
|---|
| 2025.10.30 | ₩31,610 | ₩31,917 | ₩31,610 | ₩31,837 | +0.72% | 5.4천 |
|---|
| 2025.10.29 | ₩34,483 | ₩34,594 | ₩34,470 | ₩34,594 | +0.32% | 1.3천 |
|---|
| 2025.10.28 | ₩34,430 | ₩34,478 | ₩34,403 | ₩34,478 | +0.14% | 700 |
|---|
| 2025.10.27 | ₩34,424 | ₩34,497 | ₩34,376 | ₩34,403 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩33,160 | ₩33,868 | ₩33,160 | ₩33,808 | +1.95% | 4.6천 |
|---|
| 2025.10.23 | ₩33,414 | ₩33,748 | ₩33,414 | ₩33,614 | +0.60% | 4.4천 |
|---|
| 2025.10.22 | ₩33,401 | ₩33,574 | ₩33,280 | ₩33,354 | -0.14% | 6.3천 |
|---|