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 | ₩14,151 | ₩14,151 | ₩14,151 | ₩14,151 | 0.00% | 100 |
| 2026.10.08 | ₩14,158 | ₩14,211 | ₩14,158 | ₩14,178 | +0.14% | 1.7천 |
| 2026.10.07 | ₩14,158 | ₩14,158 | ₩14,158 | ₩14,158 | 0.00% | 100 |
| 2026.10.06 | ₩14,245 | ₩14,245 | ₩14,245 | ₩14,245 | 0.00% | 100 |
| 2026.10.05 | ₩14,238 | ₩14,238 | ₩14,238 | ₩14,238 | 0.00% | 200 |
| 2026.10.02 | ₩14,188 | ₩14,188 | ₩14,188 | ₩14,188 | 0.00% | 400 |
| 2026.10.01 | ₩14,191 | ₩14,191 | ₩14,191 | ₩14,191 | 0.00% | 100 |
| 2026.09.30 | ₩14,184 | ₩14,184 | ₩14,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,184 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩14,158 | ₩14,271 | ₩14,144 | ₩14,271 | +0.80% | 3.7천 |
|---|
| 2026.09.28 | ₩14,171 | ₩14,171 | ₩14,064 | ₩14,091 | -0.56% | 9.4천 |
|---|
| 2026.09.25 | ₩14,411 | ₩14,418 | ₩14,411 | ₩14,418 | +0.05% | 200 |
|---|
| 2026.09.24 | ₩14,505 | ₩14,574 | ₩14,478 | ₩14,505 | 0.00% | 1.5만 |
|---|
| 2026.09.23 | ₩14,491 | ₩14,491 | ₩14,491 | ₩14,491 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩14,453 | ₩14,478 | ₩14,451 | ₩14,478 | +0.18% | 1.8천 |
|---|
| 2026.09.21 | ₩14,465 | ₩14,465 | ₩14,465 | ₩14,465 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,318 | ₩14,331 | ₩14,238 | ₩14,318 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩14,385 | ₩14,505 | ₩14,385 | ₩14,398 | +0.09% | 1.5만 |
|---|
| 2026.09.16 | ₩14,358 | ₩14,378 | ₩14,358 | ₩14,378 | +0.14% | 300 |
|---|
| 2026.09.15 | ₩14,351 | ₩14,351 | ₩14,351 | ₩14,351 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩14,325 | ₩14,325 | ₩14,325 | ₩14,325 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩14,238 | ₩14,238 | ₩14,218 | ₩14,218 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩14,318 | ₩14,318 | ₩14,305 | ₩14,318 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩14,291 | ₩14,331 | ₩14,291 | ₩14,318 | +0.19% | 1.7천 |
|---|
| 2026.09.08 | ₩14,224 | ₩14,224 | ₩14,198 | ₩14,198 | -0.19% | 200 |
|---|
| 2026.09.04 | ₩14,224 | ₩14,224 | ₩14,144 | ₩14,204 | -0.14% | 3.1만 |
|---|
| 2026.09.03 | ₩14,291 | ₩14,411 | ₩14,291 | ₩14,298 | +0.05% | 2.4만 |
|---|
| 2026.09.02 | ₩14,318 | ₩14,318 | ₩14,198 | ₩14,198 | -0.84% | 2.7천 |
|---|
| 2026.09.01 | ₩14,211 | ₩14,211 | ₩14,198 | ₩14,198 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩14,138 | ₩14,138 | ₩14,138 | ₩14,138 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩14,158 | ₩14,158 | ₩14,158 | ₩14,158 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩14,231 | ₩14,231 | ₩14,231 | ₩14,231 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩14,224 | ₩14,224 | ₩14,224 | ₩14,224 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩14,204 | ₩14,204 | ₩14,204 | ₩14,204 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,944 | ₩14,131 | ₩13,931 | ₩14,131 | +1.34% | 600 |
|---|
| 2026.08.21 | ₩14,024 | ₩14,024 | ₩13,996 | ₩13,996 | -0.20% | 300 |
|---|
| 2026.08.20 | ₩14,051 | ₩14,071 | ₩14,051 | ₩14,071 | +0.14% | 2천 |
|---|
| 2026.08.19 | ₩14,091 | ₩14,091 | ₩14,091 | ₩14,091 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩14,051 | ₩14,184 | ₩14,038 | ₩14,084 | +0.24% | 2.4천 |
|---|
| 2026.08.17 | ₩14,411 | ₩14,411 | ₩14,405 | ₩14,405 | -0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩14,705 | ₩14,732 | ₩14,705 | ₩14,732 | +0.18% | 300 |
|---|
| 2026.08.13 | ₩14,785 | ₩14,785 | ₩14,785 | ₩14,785 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩14,625 | ₩14,625 | ₩14,605 | ₩14,605 | -0.14% | 200 |
|---|
| 2026.08.11 | ₩14,772 | ₩14,772 | ₩14,745 | ₩14,765 | -0.05% | 500 |
|---|
| 2026.08.10 | ₩14,712 | ₩14,712 | ₩14,712 | ₩14,712 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩14,692 | ₩14,692 | ₩14,692 | ₩14,692 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩14,745 | ₩14,745 | ₩14,745 | ₩14,745 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩14,692 | ₩14,732 | ₩14,692 | ₩14,732 | +0.27% | 400 |
|---|
| 2026.08.04 | ₩14,692 | ₩14,732 | ₩14,692 | ₩14,732 | +0.27% | 400 |
|---|
| 2026.08.03 | ₩14,626 | ₩14,718 | ₩14,626 | ₩14,718 | +0.63% | 400 |
|---|
| 2026.07.31 | ₩14,411 | ₩14,438 | ₩14,411 | ₩14,438 | +0.19% | 300 |
|---|
| 2026.07.30 | ₩14,543 | ₩14,543 | ₩14,518 | ₩14,518 | -0.17% | 800 |
|---|
| 2026.07.29 | ₩14,988 | ₩14,988 | ₩14,988 | ₩14,988 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩15,052 | ₩15,052 | ₩15,052 | ₩15,052 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩15,025 | ₩15,025 | ₩15,025 | ₩15,025 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩15,018 | ₩15,018 | ₩15,018 | ₩15,018 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩15,279 | ₩15,279 | ₩15,279 | ₩15,279 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩15,552 | ₩15,552 | ₩15,552 | ₩15,552 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩15,679 | ₩15,679 | ₩15,672 | ₩15,672 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩15,652 | ₩15,699 | ₩15,626 | ₩15,699 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩15,636 | ₩15,636 | ₩15,636 | ₩15,636 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩15,986 | ₩16,053 | ₩15,879 | ₩15,942 | -0.28% | 5.4천 |
|---|
| 2026.07.15 | ₩15,919 | ₩15,986 | ₩15,919 | ₩15,986 | +0.42% | 400 |
|---|
| 2026.07.14 | ₩15,852 | ₩15,852 | ₩15,822 | ₩15,822 | -0.19% | 300 |
|---|
| 2026.07.13 | ₩15,775 | ₩15,775 | ₩15,775 | ₩15,775 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩15,826 | ₩15,846 | ₩15,826 | ₩15,846 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩15,926 | ₩15,926 | ₩15,926 | ₩15,926 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩15,886 | ₩15,886 | ₩15,886 | ₩15,886 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,892 | ₩15,899 | ₩15,892 | ₩15,899 | +0.04% | 1.9천 |
|---|
| 2026.07.06 | ₩15,852 | ₩15,852 | ₩15,852 | ₩15,852 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,746 | ₩15,752 | ₩15,732 | ₩15,752 | +0.04% | 1천 |
|---|
| 2026.07.01 | ₩15,826 | ₩15,973 | ₩15,799 | ₩15,859 | +0.21% | 1만 |
|---|
| 2026.06.30 | ₩15,719 | ₩15,719 | ₩15,706 | ₩15,719 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩15,799 | ₩15,799 | ₩15,799 | ₩15,799 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩15,839 | ₩15,878 | ₩15,732 | ₩15,732 | -0.67% | 1.2천 |
|---|
| 2026.06.25 | ₩16,066 | ₩16,066 | ₩15,778 | ₩15,778 | -1.79% | 900 |
|---|
| 2026.06.24 | ₩16,086 | ₩16,086 | ₩16,086 | ₩16,086 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩16,166 | ₩16,166 | ₩16,166 | ₩16,166 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩16,333 | ₩16,333 | ₩16,185 | ₩16,185 | -0.91% | 1.1천 |
|---|
| 2026.06.18 | ₩16,400 | ₩16,433 | ₩16,359 | ₩16,433 | +0.20% | 600 |
|---|
| 2026.06.17 | ₩16,453 | ₩16,453 | ₩16,453 | ₩16,453 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩16,593 | ₩16,640 | ₩16,593 | ₩16,613 | +0.12% | 2.6천 |
|---|
| 2026.06.15 | ₩16,600 | ₩16,640 | ₩16,593 | ₩16,593 | -0.04% | 1.4천 |
|---|
| 2026.06.12 | ₩16,434 | ₩16,434 | ₩16,434 | ₩16,434 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩16,626 | ₩16,640 | ₩16,560 | ₩16,640 | +0.08% | 8.3천 |
|---|
| 2026.06.10 | ₩16,713 | ₩16,713 | ₩16,713 | ₩16,713 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩16,908 | ₩16,908 | ₩16,908 | ₩16,908 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩16,760 | ₩16,933 | ₩16,733 | ₩16,887 | +0.76% | 1.1천 |
|---|
| 2026.06.05 | ₩17,347 | ₩17,347 | ₩16,933 | ₩16,933 | -2.38% | 200 |
|---|
| 2026.06.04 | ₩17,667 | ₩17,667 | ₩17,614 | ₩17,641 | -0.15% | 900 |
|---|
| 2026.06.03 | ₩17,447 | ₩17,544 | ₩17,447 | ₩17,544 | +0.56% | 300 |
|---|
| 2026.06.02 | ₩17,147 | ₩17,280 | ₩17,147 | ₩17,193 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩17,547 | ₩17,547 | ₩17,234 | ₩17,234 | -1.79% | 700 |
|---|
| 2026.05.29 | ₩17,547 | ₩17,547 | ₩17,520 | ₩17,520 | -0.15% | 700 |
|---|
| 2026.05.28 | ₩17,694 | ₩17,727 | ₩17,674 | ₩17,681 | -0.08% | 1.6천 |
|---|
| 2026.05.27 | ₩17,687 | ₩17,687 | ₩17,674 | ₩17,674 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩17,547 | ₩17,580 | ₩17,540 | ₩17,580 | +0.19% | 1천 |
|---|
| 2026.05.22 | ₩17,560 | ₩17,560 | ₩17,476 | ₩17,554 | -0.04% | 900 |
|---|
| 2026.05.21 | ₩17,574 | ₩17,607 | ₩17,560 | ₩17,607 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩17,480 | ₩17,527 | ₩17,414 | ₩17,527 | +0.27% | 900 |
|---|
| 2026.05.19 | ₩17,467 | ₩17,467 | ₩17,467 | ₩17,467 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩17,520 | ₩17,567 | ₩17,520 | ₩17,540 | +0.11% | 1.6천 |
|---|
| 2026.05.15 | ₩17,427 | ₩17,520 | ₩17,400 | ₩17,520 | +0.54% | 1.2천 |
|---|
| 2026.05.14 | ₩17,560 | ₩17,654 | ₩17,560 | ₩17,627 | +0.38% | 800 |
|---|
| 2026.05.13 | ₩17,540 | ₩17,540 | ₩17,540 | ₩17,540 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩17,187 | ₩17,280 | ₩17,187 | ₩17,280 | +0.54% | 300 |
|---|
| 2026.05.11 | ₩17,320 | ₩17,320 | ₩17,180 | ₩17,180 | -0.81% | 800 |
|---|
| 2026.05.08 | ₩17,440 | ₩17,447 | ₩17,307 | ₩17,447 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩17,560 | ₩17,587 | ₩17,560 | ₩17,568 | +0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩17,147 | ₩17,447 | ₩17,147 | ₩17,447 | +1.75% | 400 |
|---|
| 2026.05.05 | ₩17,243 | ₩17,243 | ₩17,243 | ₩17,243 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩17,254 | ₩17,354 | ₩17,254 | ₩17,354 | +0.58% | 400 |
|---|
| 2026.05.01 | ₩17,334 | ₩17,334 | ₩17,320 | ₩17,320 | -0.08% | 700 |
|---|
| 2026.04.30 | ₩17,600 | ₩17,600 | ₩17,467 | ₩17,587 | -0.08% | 7.6천 |
|---|
| 2026.04.29 | ₩18,174 | ₩18,301 | ₩18,174 | ₩18,250 | +0.42% | 1.1천 |
|---|
| 2026.04.28 | ₩18,261 | ₩18,274 | ₩18,214 | ₩18,274 | +0.07% | 600 |
|---|
| 2026.04.27 | ₩18,354 | ₩18,354 | ₩18,354 | ₩18,354 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩18,014 | ₩18,334 | ₩18,014 | ₩18,217 | +1.13% | 1.2천 |
|---|
| 2026.04.23 | ₩18,201 | ₩18,201 | ₩18,041 | ₩18,041 | -0.88% | 600 |
|---|
| 2026.04.22 | ₩18,361 | ₩18,481 | ₩18,274 | ₩18,408 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩18,348 | ₩18,361 | ₩18,308 | ₩18,308 | -0.22% | 1.5천 |
|---|
| 2026.04.20 | ₩18,361 | ₩18,508 | ₩18,361 | ₩18,368 | +0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩18,721 | ₩18,721 | ₩18,681 | ₩18,701 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩18,868 | ₩18,881 | ₩18,868 | ₩18,881 | +0.07% | 400 |
|---|
| 2026.04.15 | ₩18,855 | ₩18,868 | ₩18,855 | ₩18,861 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩18,668 | ₩18,808 | ₩18,668 | ₩18,808 | +0.75% | 1천 |
|---|
| 2026.04.13 | ₩18,481 | ₩18,547 | ₩18,481 | ₩18,547 | +0.35% | 600 |
|---|
| 2026.04.10 | ₩18,521 | ₩18,521 | ₩18,488 | ₩18,488 | -0.18% | 700 |
|---|
| 2026.04.09 | ₩18,668 | ₩18,668 | ₩18,641 | ₩18,641 | -0.14% | 900 |
|---|
| 2026.04.08 | ₩18,608 | ₩18,695 | ₩18,537 | ₩18,628 | +0.11% | 1.5천 |
|---|
| 2026.04.07 | ₩18,134 | ₩18,218 | ₩18,134 | ₩18,218 | +0.46% | 300 |
|---|
| 2026.04.06 | ₩18,294 | ₩18,294 | ₩18,220 | ₩18,220 | -0.41% | 700 |
|---|
| 2026.04.02 | ₩18,241 | ₩18,241 | ₩18,241 | ₩18,241 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩18,388 | ₩18,408 | ₩18,374 | ₩18,408 | +0.11% | 500 |
|---|
| 2026.03.31 | ₩18,495 | ₩18,495 | ₩18,495 | ₩18,495 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩18,041 | ₩18,128 | ₩18,041 | ₩18,128 | +0.48% | 500 |
|---|
| 2026.03.27 | ₩18,068 | ₩18,068 | ₩18,047 | ₩18,047 | -0.11% | 800 |
|---|
| 2026.03.26 | ₩18,228 | ₩18,248 | ₩18,228 | ₩18,248 | +0.11% | 1.2천 |
|---|
| 2026.03.25 | ₩19,204 | ₩19,204 | ₩19,204 | ₩19,204 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩19,175 | ₩19,175 | ₩19,175 | ₩19,175 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩19,442 | ₩19,509 | ₩19,386 | ₩19,386 | -0.29% | 500 |
|---|
| 2026.03.20 | ₩19,303 | ₩19,303 | ₩19,303 | ₩19,303 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩20,138 | ₩20,138 | ₩20,138 | ₩20,138 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩20,521 | ₩20,521 | ₩20,423 | ₩20,423 | -0.48% | 500 |
|---|
| 2026.03.17 | ₩20,603 | ₩20,603 | ₩20,543 | ₩20,543 | -0.29% | 1천 |
|---|
| 2026.03.16 | ₩20,591 | ₩20,591 | ₩20,591 | ₩20,591 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩20,283 | ₩20,283 | ₩20,283 | ₩20,283 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩21,697 | ₩21,697 | ₩21,605 | ₩21,605 | -0.42% | 500 |
|---|
| 2026.03.11 | ₩22,021 | ₩22,021 | ₩22,021 | ₩22,021 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩21,952 | ₩21,952 | ₩21,952 | ₩21,952 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩21,781 | ₩21,781 | ₩21,781 | ₩21,781 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩21,712 | ₩21,712 | ₩21,712 | ₩21,712 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩22,284 | ₩22,284 | ₩22,184 | ₩22,197 | -0.39% | 700 |
|---|
| 2026.03.04 | ₩22,231 | ₩22,231 | ₩22,217 | ₩22,217 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩22,004 | ₩22,004 | ₩22,004 | ₩22,004 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩21,844 | ₩21,951 | ₩21,844 | ₩21,939 | +0.43% | 2.5천 |
|---|
| 2026.02.27 | ₩21,710 | ₩21,853 | ₩21,710 | ₩21,853 | +0.66% | 500 |
|---|
| 2026.02.26 | ₩21,991 | ₩22,228 | ₩21,977 | ₩22,228 | +1.08% | 1.4천 |
|---|
| 2026.02.25 | ₩21,684 | ₩22,072 | ₩21,684 | ₩22,072 | +1.79% | 1.9천 |
|---|
| 2026.02.24 | ₩21,524 | ₩21,568 | ₩21,443 | ₩21,568 | +0.20% | 700 |
|---|
| 2026.02.23 | ₩21,857 | ₩21,857 | ₩21,486 | ₩21,486 | -1.70% | 200 |
|---|
| 2026.02.20 | ₩21,868 | ₩21,868 | ₩21,868 | ₩21,868 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩21,917 | ₩21,917 | ₩21,917 | ₩21,917 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩21,357 | ₩21,820 | ₩21,357 | ₩21,820 | +2.17% | 1.8천 |
|---|
| 2026.02.17 | ₩21,630 | ₩21,668 | ₩21,630 | ₩21,668 | +0.17% | 200 |
|---|
| 2026.02.13 | ₩21,744 | ₩22,244 | ₩21,744 | ₩21,766 | +0.10% | 2.5천 |
|---|
| 2026.02.12 | ₩23,185 | ₩23,185 | ₩22,580 | ₩22,580 | -2.61% | 1.8천 |
|---|
| 2026.02.11 | ₩23,117 | ₩23,212 | ₩23,045 | ₩23,212 | +0.41% | 1천 |
|---|
| 2026.02.10 | ₩23,202 | ₩23,202 | ₩23,202 | ₩23,202 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,378 | ₩23,401 | ₩23,292 | ₩23,292 | -0.37% | 2.2천 |
|---|
| 2026.02.06 | ₩22,978 | ₩22,978 | ₩22,858 | ₩22,938 | -0.17% | 7.1천 |
|---|
| 2026.02.05 | ₩23,365 | ₩23,472 | ₩23,218 | ₩23,358 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩23,699 | ₩23,699 | ₩23,421 | ₩23,421 | -1.17% | 1.3천 |
|---|
| 2026.02.03 | ₩24,459 | ₩24,459 | ₩24,195 | ₩24,195 | -1.08% | 200 |
|---|
| 2026.02.02 | ₩24,980 | ₩25,006 | ₩24,773 | ₩24,801 | -0.72% | 1.1천 |
|---|
| 2026.01.30 | ₩24,993 | ₩24,993 | ₩24,886 | ₩24,946 | -0.19% | 3.9천 |
|---|
| 2026.01.29 | ₩25,206 | ₩25,273 | ₩25,086 | ₩25,160 | -0.19% | 1.7천 |
|---|
| 2026.01.28 | ₩24,614 | ₩24,713 | ₩24,614 | ₩24,666 | +0.21% | 900 |
|---|
| 2026.01.27 | ₩24,686 | ₩24,686 | ₩24,459 | ₩24,653 | -0.14% | 800 |
|---|
| 2026.01.26 | ₩24,392 | ₩24,578 | ₩24,392 | ₩24,539 | +0.60% | 700 |
|---|
| 2026.01.23 | ₩24,246 | ₩24,246 | ₩24,186 | ₩24,186 | -0.25% | 400 |
|---|
| 2026.01.22 | ₩24,419 | ₩24,419 | ₩24,326 | ₩24,392 | -0.11% | 1.8천 |
|---|
| 2026.01.21 | ₩23,418 | ₩23,765 | ₩23,418 | ₩23,667 | +1.06% | 800 |
|---|
| 2026.01.20 | ₩23,532 | ₩23,532 | ₩23,362 | ₩23,362 | -0.72% | 500 |
|---|
| 2026.01.16 | ₩24,259 | ₩24,259 | ₩24,259 | ₩24,259 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩24,679 | ₩24,679 | ₩24,679 | ₩24,679 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,020 | ₩25,020 | ₩24,586 | ₩24,586 | -1.73% | 2.1천 |
|---|
| 2026.01.13 | ₩25,407 | ₩25,407 | ₩25,033 | ₩25,293 | -0.45% | 2.3천 |
|---|
| 2026.01.12 | ₩26,421 | ₩26,421 | ₩25,867 | ₩25,867 | -2.10% | 2천 |
|---|
| 2026.01.09 | ₩25,900 | ₩26,419 | ₩25,727 | ₩26,419 | +2.00% | 2.1천 |
|---|
| 2026.01.08 | ₩26,127 | ₩26,135 | ₩26,127 | ₩26,135 | +0.03% | 800 |
|---|
| 2026.01.07 | ₩26,060 | ₩26,154 | ₩26,060 | ₩26,154 | +0.36% | 400 |
|---|
| 2026.01.06 | ₩26,361 | ₩26,527 | ₩26,314 | ₩26,527 | +0.63% | 500 |
|---|
| 2026.01.05 | ₩26,060 | ₩26,477 | ₩26,060 | ₩26,427 | +1.41% | 500 |
|---|
| 2026.01.02 | ₩26,701 | ₩26,701 | ₩25,740 | ₩26,044 | -2.46% | 1.4천 |
|---|
| 2025.12.31 | ₩26,941 | ₩27,035 | ₩26,809 | ₩26,809 | -0.49% | 1.5천 |
|---|
| 2025.12.30 | ₩26,928 | ₩26,981 | ₩26,928 | ₩26,981 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩26,381 | ₩26,483 | ₩26,381 | ₩26,483 | +0.39% | 500 |
|---|
| 2025.12.26 | ₩26,914 | ₩27,015 | ₩26,914 | ₩27,015 | +0.37% | 400 |
|---|
| 2025.12.24 | ₩27,128 | ₩27,128 | ₩27,128 | ₩27,128 | 0.00% | 8.1천 |
|---|
| 2025.12.23 | ₩27,055 | ₩27,055 | ₩27,055 | ₩27,055 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩26,825 | ₩26,825 | ₩26,825 | ₩26,825 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩26,792 | ₩26,792 | ₩26,792 | ₩26,792 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩27,021 | ₩27,021 | ₩27,008 | ₩27,008 | -0.05% | 500 |
|---|
| 2025.12.17 | ₩26,821 | ₩26,821 | ₩26,821 | ₩26,821 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,729 | ₩26,918 | ₩26,729 | ₩26,918 | +0.71% | 1.5천 |
|---|
| 2025.12.15 | ₩26,395 | ₩26,634 | ₩26,395 | ₩26,598 | +0.77% | 4.7천 |
|---|
| 2025.12.12 | ₩26,738 | ₩26,738 | ₩26,455 | ₩26,455 | -1.06% | 500 |
|---|
| 2025.12.11 | ₩27,488 | ₩27,488 | ₩27,414 | ₩27,414 | -0.27% | 300 |
|---|
| 2025.12.10 | ₩27,475 | ₩27,475 | ₩27,359 | ₩27,359 | -0.42% | 400 |
|---|
| 2025.12.09 | ₩27,638 | ₩27,746 | ₩27,638 | ₩27,746 | +0.39% | 600 |
|---|
| 2025.12.08 | ₩28,382 | ₩28,382 | ₩28,222 | ₩28,222 | -0.56% | 1.4천 |
|---|
| 2025.12.05 | ₩28,494 | ₩28,494 | ₩28,489 | ₩28,489 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩28,809 | ₩28,809 | ₩28,609 | ₩28,662 | -0.51% | 3.4천 |
|---|
| 2025.12.03 | ₩28,022 | ₩28,102 | ₩27,863 | ₩27,863 | -0.57% | 500 |
|---|
| 2025.12.02 | ₩28,035 | ₩28,182 | ₩27,955 | ₩28,149 | +0.40% | 2.5천 |
|---|
| 2025.12.01 | ₩27,768 | ₩27,935 | ₩27,768 | ₩27,795 | +0.10% | 1.1천 |
|---|
| 2025.11.28 | ₩28,069 | ₩28,069 | ₩28,069 | ₩28,069 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,356 | ₩28,356 | ₩28,289 | ₩28,289 | -0.24% | 600 |
|---|
| 2025.11.25 | ₩28,262 | ₩28,316 | ₩28,262 | ₩28,316 | +0.19% | 1.2천 |
|---|
| 2025.11.24 | ₩27,942 | ₩28,182 | ₩27,942 | ₩28,155 | +0.76% | 2.1천 |
|---|
| 2025.11.21 | ₩27,742 | ₩27,764 | ₩27,235 | ₩27,672 | -0.25% | 6.7천 |
|---|
| 2025.11.20 | ₩28,509 | ₩28,556 | ₩27,475 | ₩27,634 | -3.07% | 900 |
|---|
| 2025.11.19 | ₩27,835 | ₩27,902 | ₩27,408 | ₩27,786 | -0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩27,728 | ₩28,462 | ₩27,728 | ₩28,197 | +1.69% | 2.3천 |
|---|
| 2025.11.17 | ₩28,622 | ₩28,716 | ₩28,330 | ₩28,330 | -1.02% | 1천 |
|---|
| 2025.11.14 | ₩27,660 | ₩28,636 | ₩27,660 | ₩28,636 | +3.53% | 700 |
|---|
| 2025.11.13 | ₩28,783 | ₩28,869 | ₩28,634 | ₩28,853 | +0.25% | 1.1천 |
|---|
| 2025.11.12 | ₩29,690 | ₩29,690 | ₩28,836 | ₩28,839 | -2.87% | 800 |
|---|
| 2025.11.11 | ₩29,423 | ₩29,717 | ₩29,423 | ₩29,717 | +1.00% | 500 |
|---|
| 2025.11.10 | ₩30,370 | ₩30,370 | ₩29,527 | ₩29,769 | -1.98% | 2.4천 |
|---|
| 2025.11.07 | ₩29,156 | ₩29,367 | ₩28,876 | ₩29,367 | +0.72% | 1.5천 |
|---|
| 2025.11.06 | ₩30,304 | ₩30,330 | ₩29,738 | ₩29,738 | -1.87% | 1.9천 |
|---|
| 2025.11.05 | ₩30,491 | ₩31,291 | ₩30,491 | ₩30,992 | +1.65% | 3.8천 |
|---|
| 2025.11.04 | ₩30,744 | ₩31,104 | ₩30,484 | ₩30,484 | -0.85% | 4.4천 |
|---|
| 2025.11.03 | ₩31,545 | ₩31,611 | ₩30,987 | ₩30,987 | -1.77% | 5.3천 |
|---|
| 2025.10.31 | ₩31,465 | ₩31,478 | ₩31,371 | ₩31,431 | -0.11% | 2.5천 |
|---|
| 2025.10.30 | ₩31,558 | ₩31,865 | ₩31,558 | ₩31,785 | +0.72% | 5.4천 |
|---|
| 2025.10.29 | ₩34,427 | ₩34,538 | ₩34,414 | ₩34,538 | +0.32% | 1.3천 |
|---|
| 2025.10.28 | ₩34,374 | ₩34,422 | ₩34,347 | ₩34,422 | +0.14% | 700 |
|---|
| 2025.10.27 | ₩34,368 | ₩34,440 | ₩34,320 | ₩34,347 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩33,106 | ₩33,813 | ₩33,106 | ₩33,753 | +1.95% | 4.6천 |
|---|
| 2025.10.23 | ₩33,360 | ₩33,693 | ₩33,360 | ₩33,560 | +0.60% | 4.4천 |
|---|
| 2025.10.22 | ₩33,346 | ₩33,520 | ₩33,226 | ₩33,299 | -0.14% | 6.3천 |
|---|