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 | ₩14,171 | ₩14,171 | ₩14,171 | ₩14,171 | 0.00% | 100 |
| 2026.10.08 | ₩14,178 | ₩14,231 | ₩14,178 | ₩14,198 | +0.14% | 1.7천 |
| 2026.10.07 | ₩14,178 | ₩14,178 | ₩14,178 | ₩14,178 | 0.00% | 100 |
| 2026.10.06 | ₩14,265 | ₩14,265 | ₩14,265 | ₩14,265 | 0.00% | 100 |
| 2026.10.05 | ₩14,258 | ₩14,258 | ₩14,258 | ₩14,258 | 0.00% | 200 |
| 2026.10.02 | ₩14,209 | ₩14,209 | ₩14,209 | ₩14,209 | 0.00% | 400 |
| 2026.10.01 | ₩14,211 | ₩14,211 | ₩14,211 | ₩14,211 | 0.00% | 100 |
| 2026.09.30 | ₩14,205 | ₩14,205 | ₩14,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,205 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩14,178 | ₩14,292 | ₩14,165 | ₩14,292 | +0.80% | 3.7천 |
|---|
| 2026.09.28 | ₩14,191 | ₩14,191 | ₩14,084 | ₩14,111 | -0.56% | 9.4천 |
|---|
| 2026.09.25 | ₩14,432 | ₩14,439 | ₩14,432 | ₩14,439 | +0.05% | 200 |
|---|
| 2026.09.24 | ₩14,525 | ₩14,595 | ₩14,499 | ₩14,525 | 0.00% | 1.5만 |
|---|
| 2026.09.23 | ₩14,512 | ₩14,512 | ₩14,512 | ₩14,512 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩14,473 | ₩14,499 | ₩14,472 | ₩14,499 | +0.18% | 1.8천 |
|---|
| 2026.09.21 | ₩14,485 | ₩14,485 | ₩14,485 | ₩14,485 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,338 | ₩14,352 | ₩14,258 | ₩14,338 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩14,405 | ₩14,525 | ₩14,405 | ₩14,418 | +0.09% | 1.5만 |
|---|
| 2026.09.16 | ₩14,378 | ₩14,398 | ₩14,378 | ₩14,398 | +0.14% | 300 |
|---|
| 2026.09.15 | ₩14,372 | ₩14,372 | ₩14,372 | ₩14,372 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩14,345 | ₩14,345 | ₩14,345 | ₩14,345 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩14,258 | ₩14,258 | ₩14,238 | ₩14,238 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩14,338 | ₩14,338 | ₩14,325 | ₩14,338 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩14,312 | ₩14,352 | ₩14,312 | ₩14,338 | +0.19% | 1.7천 |
|---|
| 2026.09.08 | ₩14,245 | ₩14,245 | ₩14,218 | ₩14,218 | -0.19% | 200 |
|---|
| 2026.09.04 | ₩14,245 | ₩14,245 | ₩14,165 | ₩14,225 | -0.14% | 3.1만 |
|---|
| 2026.09.03 | ₩14,312 | ₩14,432 | ₩14,312 | ₩14,318 | +0.05% | 2.4만 |
|---|
| 2026.09.02 | ₩14,338 | ₩14,338 | ₩14,218 | ₩14,218 | -0.84% | 2.7천 |
|---|
| 2026.09.01 | ₩14,231 | ₩14,231 | ₩14,218 | ₩14,218 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩14,158 | ₩14,158 | ₩14,158 | ₩14,158 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩14,178 | ₩14,178 | ₩14,178 | ₩14,178 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩14,251 | ₩14,251 | ₩14,251 | ₩14,251 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩14,245 | ₩14,245 | ₩14,245 | ₩14,245 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩14,225 | ₩14,225 | ₩14,225 | ₩14,225 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,964 | ₩14,151 | ₩13,951 | ₩14,151 | +1.34% | 600 |
|---|
| 2026.08.21 | ₩14,044 | ₩14,044 | ₩14,016 | ₩14,016 | -0.20% | 300 |
|---|
| 2026.08.20 | ₩14,071 | ₩14,091 | ₩14,071 | ₩14,091 | +0.14% | 2천 |
|---|
| 2026.08.19 | ₩14,111 | ₩14,111 | ₩14,111 | ₩14,111 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩14,071 | ₩14,205 | ₩14,058 | ₩14,104 | +0.24% | 2.4천 |
|---|
| 2026.08.17 | ₩14,432 | ₩14,432 | ₩14,425 | ₩14,425 | -0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩14,726 | ₩14,753 | ₩14,726 | ₩14,753 | +0.18% | 300 |
|---|
| 2026.08.13 | ₩14,806 | ₩14,806 | ₩14,806 | ₩14,806 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩14,646 | ₩14,646 | ₩14,626 | ₩14,626 | -0.14% | 200 |
|---|
| 2026.08.11 | ₩14,793 | ₩14,793 | ₩14,766 | ₩14,786 | -0.05% | 500 |
|---|
| 2026.08.10 | ₩14,732 | ₩14,732 | ₩14,732 | ₩14,732 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩14,712 | ₩14,712 | ₩14,712 | ₩14,712 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩14,766 | ₩14,766 | ₩14,766 | ₩14,766 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩14,712 | ₩14,753 | ₩14,712 | ₩14,753 | +0.27% | 400 |
|---|
| 2026.08.04 | ₩14,712 | ₩14,753 | ₩14,712 | ₩14,753 | +0.27% | 400 |
|---|
| 2026.08.03 | ₩14,647 | ₩14,739 | ₩14,647 | ₩14,739 | +0.63% | 400 |
|---|
| 2026.07.31 | ₩14,432 | ₩14,459 | ₩14,432 | ₩14,459 | +0.19% | 300 |
|---|
| 2026.07.30 | ₩14,564 | ₩14,564 | ₩14,539 | ₩14,539 | -0.17% | 800 |
|---|
| 2026.07.29 | ₩15,009 | ₩15,009 | ₩15,009 | ₩15,009 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩15,073 | ₩15,073 | ₩15,073 | ₩15,073 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩15,047 | ₩15,047 | ₩15,047 | ₩15,047 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩15,040 | ₩15,040 | ₩15,040 | ₩15,040 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩15,300 | ₩15,300 | ₩15,300 | ₩15,300 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩15,574 | ₩15,574 | ₩15,574 | ₩15,574 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩15,701 | ₩15,701 | ₩15,695 | ₩15,695 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩15,675 | ₩15,721 | ₩15,648 | ₩15,721 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩15,659 | ₩15,659 | ₩15,659 | ₩15,659 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩16,009 | ₩16,075 | ₩15,902 | ₩15,965 | -0.28% | 5.4천 |
|---|
| 2026.07.15 | ₩15,942 | ₩16,009 | ₩15,942 | ₩16,009 | +0.42% | 400 |
|---|
| 2026.07.14 | ₩15,875 | ₩15,875 | ₩15,844 | ₩15,844 | -0.19% | 300 |
|---|
| 2026.07.13 | ₩15,798 | ₩15,798 | ₩15,798 | ₩15,798 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩15,848 | ₩15,868 | ₩15,848 | ₩15,868 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩15,949 | ₩15,949 | ₩15,949 | ₩15,949 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩15,908 | ₩15,908 | ₩15,908 | ₩15,908 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,915 | ₩15,922 | ₩15,915 | ₩15,922 | +0.04% | 1.9천 |
|---|
| 2026.07.06 | ₩15,875 | ₩15,875 | ₩15,875 | ₩15,875 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,768 | ₩15,775 | ₩15,755 | ₩15,775 | +0.04% | 1천 |
|---|
| 2026.07.01 | ₩15,848 | ₩15,995 | ₩15,822 | ₩15,882 | +0.21% | 1만 |
|---|
| 2026.06.30 | ₩15,741 | ₩15,741 | ₩15,728 | ₩15,741 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩15,822 | ₩15,822 | ₩15,822 | ₩15,822 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩15,862 | ₩15,900 | ₩15,755 | ₩15,755 | -0.67% | 1.2천 |
|---|
| 2026.06.25 | ₩16,089 | ₩16,089 | ₩15,800 | ₩15,800 | -1.79% | 900 |
|---|
| 2026.06.24 | ₩16,109 | ₩16,109 | ₩16,109 | ₩16,109 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩16,189 | ₩16,189 | ₩16,189 | ₩16,189 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩16,356 | ₩16,356 | ₩16,208 | ₩16,208 | -0.91% | 1.1천 |
|---|
| 2026.06.18 | ₩16,423 | ₩16,456 | ₩16,383 | ₩16,456 | +0.20% | 600 |
|---|
| 2026.06.17 | ₩16,476 | ₩16,476 | ₩16,476 | ₩16,476 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩16,617 | ₩16,663 | ₩16,617 | ₩16,637 | +0.12% | 2.6천 |
|---|
| 2026.06.15 | ₩16,623 | ₩16,663 | ₩16,617 | ₩16,617 | -0.04% | 1.4천 |
|---|
| 2026.06.12 | ₩16,458 | ₩16,458 | ₩16,458 | ₩16,458 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩16,650 | ₩16,663 | ₩16,583 | ₩16,663 | +0.08% | 8.3천 |
|---|
| 2026.06.10 | ₩16,737 | ₩16,737 | ₩16,737 | ₩16,737 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩16,932 | ₩16,932 | ₩16,932 | ₩16,932 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩16,784 | ₩16,957 | ₩16,757 | ₩16,911 | +0.76% | 1.1천 |
|---|
| 2026.06.05 | ₩17,372 | ₩17,372 | ₩16,957 | ₩16,957 | -2.38% | 200 |
|---|
| 2026.06.04 | ₩17,692 | ₩17,692 | ₩17,639 | ₩17,666 | -0.15% | 900 |
|---|
| 2026.06.03 | ₩17,472 | ₩17,569 | ₩17,472 | ₩17,569 | +0.56% | 300 |
|---|
| 2026.06.02 | ₩17,171 | ₩17,305 | ₩17,171 | ₩17,218 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩17,572 | ₩17,572 | ₩17,258 | ₩17,258 | -1.79% | 700 |
|---|
| 2026.05.29 | ₩17,572 | ₩17,572 | ₩17,545 | ₩17,545 | -0.15% | 700 |
|---|
| 2026.05.28 | ₩17,719 | ₩17,752 | ₩17,699 | ₩17,706 | -0.08% | 1.6천 |
|---|
| 2026.05.27 | ₩17,712 | ₩17,712 | ₩17,699 | ₩17,699 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩17,572 | ₩17,605 | ₩17,565 | ₩17,605 | +0.19% | 1천 |
|---|
| 2026.05.22 | ₩17,585 | ₩17,585 | ₩17,501 | ₩17,579 | -0.04% | 900 |
|---|
| 2026.05.21 | ₩17,599 | ₩17,632 | ₩17,585 | ₩17,632 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩17,505 | ₩17,552 | ₩17,438 | ₩17,552 | +0.27% | 900 |
|---|
| 2026.05.19 | ₩17,492 | ₩17,492 | ₩17,492 | ₩17,492 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩17,545 | ₩17,592 | ₩17,545 | ₩17,565 | +0.11% | 1.6천 |
|---|
| 2026.05.15 | ₩17,452 | ₩17,545 | ₩17,425 | ₩17,545 | +0.54% | 1.2천 |
|---|
| 2026.05.14 | ₩17,585 | ₩17,679 | ₩17,585 | ₩17,652 | +0.38% | 800 |
|---|
| 2026.05.13 | ₩17,565 | ₩17,565 | ₩17,565 | ₩17,565 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩17,211 | ₩17,305 | ₩17,211 | ₩17,305 | +0.54% | 300 |
|---|
| 2026.05.11 | ₩17,345 | ₩17,345 | ₩17,205 | ₩17,205 | -0.81% | 800 |
|---|
| 2026.05.08 | ₩17,465 | ₩17,472 | ₩17,332 | ₩17,472 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩17,585 | ₩17,612 | ₩17,585 | ₩17,593 | +0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩17,171 | ₩17,472 | ₩17,171 | ₩17,472 | +1.75% | 400 |
|---|
| 2026.05.05 | ₩17,267 | ₩17,267 | ₩17,267 | ₩17,267 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩17,278 | ₩17,378 | ₩17,278 | ₩17,378 | +0.58% | 400 |
|---|
| 2026.05.01 | ₩17,358 | ₩17,358 | ₩17,345 | ₩17,345 | -0.08% | 700 |
|---|
| 2026.04.30 | ₩17,626 | ₩17,626 | ₩17,492 | ₩17,612 | -0.08% | 7.6천 |
|---|
| 2026.04.29 | ₩18,200 | ₩18,327 | ₩18,200 | ₩18,276 | +0.42% | 1.1천 |
|---|
| 2026.04.28 | ₩18,287 | ₩18,300 | ₩18,240 | ₩18,300 | +0.07% | 600 |
|---|
| 2026.04.27 | ₩18,381 | ₩18,381 | ₩18,381 | ₩18,381 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩18,040 | ₩18,360 | ₩18,040 | ₩18,243 | +1.13% | 1.2천 |
|---|
| 2026.04.23 | ₩18,227 | ₩18,227 | ₩18,067 | ₩18,067 | -0.88% | 600 |
|---|
| 2026.04.22 | ₩18,387 | ₩18,507 | ₩18,300 | ₩18,434 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩18,374 | ₩18,387 | ₩18,334 | ₩18,334 | -0.22% | 1.5천 |
|---|
| 2026.04.20 | ₩18,387 | ₩18,534 | ₩18,387 | ₩18,394 | +0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩18,748 | ₩18,748 | ₩18,708 | ₩18,728 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩18,895 | ₩18,908 | ₩18,895 | ₩18,908 | +0.07% | 400 |
|---|
| 2026.04.15 | ₩18,882 | ₩18,895 | ₩18,882 | ₩18,888 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩18,695 | ₩18,835 | ₩18,695 | ₩18,835 | +0.75% | 1천 |
|---|
| 2026.04.13 | ₩18,507 | ₩18,573 | ₩18,507 | ₩18,573 | +0.35% | 600 |
|---|
| 2026.04.10 | ₩18,548 | ₩18,548 | ₩18,514 | ₩18,514 | -0.18% | 700 |
|---|
| 2026.04.09 | ₩18,695 | ₩18,695 | ₩18,668 | ₩18,668 | -0.14% | 900 |
|---|
| 2026.04.08 | ₩18,634 | ₩18,721 | ₩18,564 | ₩18,654 | +0.11% | 1.5천 |
|---|
| 2026.04.07 | ₩18,160 | ₩18,244 | ₩18,160 | ₩18,244 | +0.46% | 300 |
|---|
| 2026.04.06 | ₩18,320 | ₩18,320 | ₩18,246 | ₩18,246 | -0.41% | 700 |
|---|
| 2026.04.02 | ₩18,267 | ₩18,267 | ₩18,267 | ₩18,267 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩18,414 | ₩18,434 | ₩18,401 | ₩18,434 | +0.11% | 500 |
|---|
| 2026.03.31 | ₩18,521 | ₩18,521 | ₩18,521 | ₩18,521 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩18,067 | ₩18,153 | ₩18,067 | ₩18,153 | +0.48% | 500 |
|---|
| 2026.03.27 | ₩18,093 | ₩18,093 | ₩18,073 | ₩18,073 | -0.11% | 800 |
|---|
| 2026.03.26 | ₩18,254 | ₩18,274 | ₩18,254 | ₩18,274 | +0.11% | 1.2천 |
|---|
| 2026.03.25 | ₩19,232 | ₩19,232 | ₩19,232 | ₩19,232 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩19,202 | ₩19,202 | ₩19,202 | ₩19,202 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩19,470 | ₩19,536 | ₩19,413 | ₩19,413 | -0.29% | 500 |
|---|
| 2026.03.20 | ₩19,331 | ₩19,331 | ₩19,331 | ₩19,331 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩20,167 | ₩20,167 | ₩20,167 | ₩20,167 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩20,551 | ₩20,551 | ₩20,452 | ₩20,452 | -0.48% | 500 |
|---|
| 2026.03.17 | ₩20,632 | ₩20,632 | ₩20,572 | ₩20,572 | -0.29% | 1천 |
|---|
| 2026.03.16 | ₩20,620 | ₩20,620 | ₩20,620 | ₩20,620 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩20,311 | ₩20,311 | ₩20,311 | ₩20,311 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩21,728 | ₩21,728 | ₩21,636 | ₩21,636 | -0.42% | 500 |
|---|
| 2026.03.11 | ₩22,053 | ₩22,053 | ₩22,053 | ₩22,053 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩21,983 | ₩21,983 | ₩21,983 | ₩21,983 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩21,812 | ₩21,812 | ₩21,812 | ₩21,812 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩21,743 | ₩21,743 | ₩21,743 | ₩21,743 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩22,316 | ₩22,316 | ₩22,216 | ₩22,229 | -0.39% | 700 |
|---|
| 2026.03.04 | ₩22,262 | ₩22,262 | ₩22,249 | ₩22,249 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩22,035 | ₩22,035 | ₩22,035 | ₩22,035 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩21,875 | ₩21,982 | ₩21,875 | ₩21,970 | +0.43% | 2.5천 |
|---|
| 2026.02.27 | ₩21,741 | ₩21,884 | ₩21,741 | ₩21,884 | +0.66% | 500 |
|---|
| 2026.02.26 | ₩22,022 | ₩22,260 | ₩22,009 | ₩22,260 | +1.08% | 1.4천 |
|---|
| 2026.02.25 | ₩21,715 | ₩22,103 | ₩21,715 | ₩22,103 | +1.79% | 1.9천 |
|---|
| 2026.02.24 | ₩21,554 | ₩21,598 | ₩21,474 | ₩21,598 | +0.20% | 700 |
|---|
| 2026.02.23 | ₩21,888 | ₩21,888 | ₩21,517 | ₩21,517 | -1.70% | 200 |
|---|
| 2026.02.20 | ₩21,899 | ₩21,899 | ₩21,899 | ₩21,899 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩21,948 | ₩21,948 | ₩21,948 | ₩21,948 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩21,387 | ₩21,851 | ₩21,387 | ₩21,851 | +2.17% | 1.8천 |
|---|
| 2026.02.17 | ₩21,661 | ₩21,699 | ₩21,661 | ₩21,699 | +0.17% | 200 |
|---|
| 2026.02.13 | ₩21,775 | ₩22,276 | ₩21,775 | ₩21,797 | +0.10% | 2.5천 |
|---|
| 2026.02.12 | ₩23,218 | ₩23,218 | ₩22,613 | ₩22,613 | -2.61% | 1.8천 |
|---|
| 2026.02.11 | ₩23,150 | ₩23,245 | ₩23,078 | ₩23,245 | +0.41% | 1천 |
|---|
| 2026.02.10 | ₩23,235 | ₩23,235 | ₩23,235 | ₩23,235 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,412 | ₩23,434 | ₩23,325 | ₩23,325 | -0.37% | 2.2천 |
|---|
| 2026.02.06 | ₩23,011 | ₩23,011 | ₩22,890 | ₩22,971 | -0.17% | 7.1천 |
|---|
| 2026.02.05 | ₩23,398 | ₩23,505 | ₩23,251 | ₩23,392 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩23,732 | ₩23,732 | ₩23,454 | ₩23,454 | -1.17% | 1.3천 |
|---|
| 2026.02.03 | ₩24,494 | ₩24,494 | ₩24,229 | ₩24,229 | -1.08% | 200 |
|---|
| 2026.02.02 | ₩25,015 | ₩25,042 | ₩24,808 | ₩24,836 | -0.72% | 1.1천 |
|---|
| 2026.01.30 | ₩25,029 | ₩25,029 | ₩24,922 | ₩24,982 | -0.19% | 3.9천 |
|---|
| 2026.01.29 | ₩25,242 | ₩25,309 | ₩25,122 | ₩25,196 | -0.19% | 1.7천 |
|---|
| 2026.01.28 | ₩24,649 | ₩24,748 | ₩24,649 | ₩24,701 | +0.21% | 900 |
|---|
| 2026.01.27 | ₩24,721 | ₩24,721 | ₩24,494 | ₩24,688 | -0.14% | 800 |
|---|
| 2026.01.26 | ₩24,427 | ₩24,613 | ₩24,427 | ₩24,574 | +0.60% | 700 |
|---|
| 2026.01.23 | ₩24,280 | ₩24,280 | ₩24,220 | ₩24,220 | -0.25% | 400 |
|---|
| 2026.01.22 | ₩24,454 | ₩24,454 | ₩24,360 | ₩24,427 | -0.11% | 1.8천 |
|---|
| 2026.01.21 | ₩23,452 | ₩23,799 | ₩23,452 | ₩23,700 | +1.06% | 800 |
|---|
| 2026.01.20 | ₩23,565 | ₩23,565 | ₩23,396 | ₩23,396 | -0.72% | 500 |
|---|
| 2026.01.16 | ₩24,294 | ₩24,294 | ₩24,294 | ₩24,294 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩24,714 | ₩24,714 | ₩24,714 | ₩24,714 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,055 | ₩25,055 | ₩24,621 | ₩24,621 | -1.73% | 2.1천 |
|---|
| 2026.01.13 | ₩25,443 | ₩25,443 | ₩25,069 | ₩25,329 | -0.45% | 2.3천 |
|---|
| 2026.01.12 | ₩26,458 | ₩26,458 | ₩25,904 | ₩25,904 | -2.10% | 2천 |
|---|
| 2026.01.09 | ₩25,937 | ₩26,457 | ₩25,763 | ₩26,457 | +2.00% | 2.1천 |
|---|
| 2026.01.08 | ₩26,164 | ₩26,172 | ₩26,164 | ₩26,172 | +0.03% | 800 |
|---|
| 2026.01.07 | ₩26,098 | ₩26,191 | ₩26,098 | ₩26,191 | +0.36% | 400 |
|---|
| 2026.01.06 | ₩26,398 | ₩26,565 | ₩26,351 | ₩26,565 | +0.63% | 500 |
|---|
| 2026.01.05 | ₩26,098 | ₩26,514 | ₩26,098 | ₩26,465 | +1.41% | 500 |
|---|
| 2026.01.02 | ₩26,739 | ₩26,739 | ₩25,777 | ₩26,082 | -2.46% | 1.4천 |
|---|
| 2025.12.31 | ₩26,979 | ₩27,073 | ₩26,847 | ₩26,847 | -0.49% | 1.5천 |
|---|
| 2025.12.30 | ₩26,966 | ₩27,020 | ₩26,966 | ₩27,020 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩26,418 | ₩26,521 | ₩26,418 | ₩26,521 | +0.39% | 500 |
|---|
| 2025.12.26 | ₩26,953 | ₩27,053 | ₩26,953 | ₩27,053 | +0.37% | 400 |
|---|
| 2025.12.24 | ₩27,167 | ₩27,167 | ₩27,167 | ₩27,167 | 0.00% | 8.1천 |
|---|
| 2025.12.23 | ₩27,093 | ₩27,093 | ₩27,093 | ₩27,093 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩26,863 | ₩26,863 | ₩26,863 | ₩26,863 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩26,830 | ₩26,830 | ₩26,830 | ₩26,830 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩27,060 | ₩27,060 | ₩27,046 | ₩27,046 | -0.05% | 500 |
|---|
| 2025.12.17 | ₩26,859 | ₩26,859 | ₩26,859 | ₩26,859 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,767 | ₩26,957 | ₩26,767 | ₩26,957 | +0.71% | 1.5천 |
|---|
| 2025.12.15 | ₩26,433 | ₩26,672 | ₩26,433 | ₩26,636 | +0.77% | 4.7천 |
|---|
| 2025.12.12 | ₩26,776 | ₩26,776 | ₩26,493 | ₩26,493 | -1.06% | 500 |
|---|
| 2025.12.11 | ₩27,527 | ₩27,527 | ₩27,453 | ₩27,453 | -0.27% | 300 |
|---|
| 2025.12.10 | ₩27,514 | ₩27,514 | ₩27,398 | ₩27,398 | -0.42% | 400 |
|---|
| 2025.12.09 | ₩27,677 | ₩27,785 | ₩27,677 | ₩27,785 | +0.39% | 600 |
|---|
| 2025.12.08 | ₩28,423 | ₩28,423 | ₩28,262 | ₩28,262 | -0.56% | 1.4천 |
|---|
| 2025.12.05 | ₩28,535 | ₩28,535 | ₩28,530 | ₩28,530 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩28,850 | ₩28,850 | ₩28,650 | ₩28,703 | -0.51% | 3.4천 |
|---|
| 2025.12.03 | ₩28,062 | ₩28,142 | ₩27,903 | ₩27,903 | -0.57% | 500 |
|---|
| 2025.12.02 | ₩28,075 | ₩28,222 | ₩27,995 | ₩28,189 | +0.40% | 2.5천 |
|---|
| 2025.12.01 | ₩27,808 | ₩27,975 | ₩27,808 | ₩27,835 | +0.10% | 1.1천 |
|---|
| 2025.11.28 | ₩28,109 | ₩28,109 | ₩28,109 | ₩28,109 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,396 | ₩28,396 | ₩28,329 | ₩28,329 | -0.24% | 600 |
|---|
| 2025.11.25 | ₩28,302 | ₩28,356 | ₩28,302 | ₩28,356 | +0.19% | 1.2천 |
|---|
| 2025.11.24 | ₩27,982 | ₩28,222 | ₩27,982 | ₩28,196 | +0.76% | 2.1천 |
|---|
| 2025.11.21 | ₩27,781 | ₩27,804 | ₩27,273 | ₩27,712 | -0.25% | 6.7천 |
|---|
| 2025.11.20 | ₩28,550 | ₩28,596 | ₩27,514 | ₩27,673 | -3.07% | 900 |
|---|
| 2025.11.19 | ₩27,875 | ₩27,942 | ₩27,447 | ₩27,825 | -0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩27,768 | ₩28,503 | ₩27,768 | ₩28,237 | +1.69% | 2.3천 |
|---|
| 2025.11.17 | ₩28,663 | ₩28,757 | ₩28,371 | ₩28,371 | -1.02% | 1천 |
|---|
| 2025.11.14 | ₩27,700 | ₩28,677 | ₩27,700 | ₩28,677 | +3.53% | 700 |
|---|
| 2025.11.13 | ₩28,824 | ₩28,910 | ₩28,675 | ₩28,894 | +0.25% | 1.1천 |
|---|
| 2025.11.12 | ₩29,732 | ₩29,732 | ₩28,877 | ₩28,880 | -2.87% | 800 |
|---|
| 2025.11.11 | ₩29,465 | ₩29,759 | ₩29,465 | ₩29,759 | +1.00% | 500 |
|---|
| 2025.11.10 | ₩30,414 | ₩30,414 | ₩29,569 | ₩29,811 | -1.98% | 2.4천 |
|---|
| 2025.11.07 | ₩29,198 | ₩29,409 | ₩28,917 | ₩29,409 | +0.72% | 1.5천 |
|---|
| 2025.11.06 | ₩30,347 | ₩30,374 | ₩29,780 | ₩29,780 | -1.87% | 1.9천 |
|---|
| 2025.11.05 | ₩30,534 | ₩31,336 | ₩30,534 | ₩31,036 | +1.65% | 3.8천 |
|---|
| 2025.11.04 | ₩30,788 | ₩31,149 | ₩30,527 | ₩30,527 | -0.85% | 4.4천 |
|---|
| 2025.11.03 | ₩31,590 | ₩31,656 | ₩31,031 | ₩31,031 | -1.77% | 5.3천 |
|---|
| 2025.10.31 | ₩31,509 | ₩31,523 | ₩31,416 | ₩31,476 | -0.11% | 2.5천 |
|---|
| 2025.10.30 | ₩31,603 | ₩31,910 | ₩31,603 | ₩31,830 | +0.72% | 5.4천 |
|---|
| 2025.10.29 | ₩34,476 | ₩34,587 | ₩34,463 | ₩34,587 | +0.32% | 1.3천 |
|---|
| 2025.10.28 | ₩34,423 | ₩34,471 | ₩34,396 | ₩34,471 | +0.14% | 700 |
|---|
| 2025.10.27 | ₩34,417 | ₩34,489 | ₩34,369 | ₩34,396 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩33,153 | ₩33,861 | ₩33,153 | ₩33,801 | +1.95% | 4.6천 |
|---|
| 2025.10.23 | ₩33,407 | ₩33,741 | ₩33,407 | ₩33,607 | +0.60% | 4.4천 |
|---|
| 2025.10.22 | ₩33,394 | ₩33,567 | ₩33,273 | ₩33,347 | -0.14% | 6.3천 |
|---|