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 | ₩14,168 | ₩14,168 | ₩14,168 | ₩14,168 | 0.00% | 100 |
| 2026.10.08 | ₩14,175 | ₩14,228 | ₩14,175 | ₩14,195 | +0.14% | 1.7천 |
| 2026.10.07 | ₩14,175 | ₩14,175 | ₩14,175 | ₩14,175 | 0.00% | 100 |
| 2026.10.06 | ₩14,262 | ₩14,262 | ₩14,262 | ₩14,262 | 0.00% | 100 |
| 2026.10.05 | ₩14,255 | ₩14,255 | ₩14,255 | ₩14,255 | 0.00% | 200 |
| 2026.10.02 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 400 |
| 2026.10.01 | ₩14,208 | ₩14,208 | ₩14,208 | ₩14,208 | 0.00% | 100 |
| 2026.09.30 | ₩14,201 | ₩14,201 | ₩14,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,201 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩14,175 | ₩14,288 | ₩14,161 | ₩14,288 | +0.80% | 3.7천 |
|---|
| 2026.09.28 | ₩14,188 | ₩14,188 | ₩14,081 | ₩14,108 | -0.56% | 9.4천 |
|---|
| 2026.09.25 | ₩14,429 | ₩14,435 | ₩14,429 | ₩14,435 | +0.05% | 200 |
|---|
| 2026.09.24 | ₩14,522 | ₩14,592 | ₩14,495 | ₩14,522 | 0.00% | 1.5만 |
|---|
| 2026.09.23 | ₩14,509 | ₩14,509 | ₩14,509 | ₩14,509 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩14,470 | ₩14,495 | ₩14,469 | ₩14,495 | +0.18% | 1.8천 |
|---|
| 2026.09.21 | ₩14,482 | ₩14,482 | ₩14,482 | ₩14,482 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,335 | ₩14,348 | ₩14,255 | ₩14,335 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩14,402 | ₩14,522 | ₩14,402 | ₩14,415 | +0.09% | 1.5만 |
|---|
| 2026.09.16 | ₩14,375 | ₩14,395 | ₩14,375 | ₩14,395 | +0.14% | 300 |
|---|
| 2026.09.15 | ₩14,368 | ₩14,368 | ₩14,368 | ₩14,368 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩14,342 | ₩14,342 | ₩14,342 | ₩14,342 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩14,255 | ₩14,255 | ₩14,235 | ₩14,235 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩14,335 | ₩14,335 | ₩14,322 | ₩14,335 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩14,308 | ₩14,348 | ₩14,308 | ₩14,335 | +0.19% | 1.7천 |
|---|
| 2026.09.08 | ₩14,242 | ₩14,242 | ₩14,215 | ₩14,215 | -0.19% | 200 |
|---|
| 2026.09.04 | ₩14,242 | ₩14,242 | ₩14,161 | ₩14,222 | -0.14% | 3.1만 |
|---|
| 2026.09.03 | ₩14,308 | ₩14,429 | ₩14,308 | ₩14,315 | +0.05% | 2.4만 |
|---|
| 2026.09.02 | ₩14,335 | ₩14,335 | ₩14,215 | ₩14,215 | -0.84% | 2.7천 |
|---|
| 2026.09.01 | ₩14,228 | ₩14,228 | ₩14,215 | ₩14,215 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩14,155 | ₩14,155 | ₩14,155 | ₩14,155 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩14,175 | ₩14,175 | ₩14,175 | ₩14,175 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩14,248 | ₩14,248 | ₩14,248 | ₩14,248 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩14,242 | ₩14,242 | ₩14,242 | ₩14,242 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩14,222 | ₩14,222 | ₩14,222 | ₩14,222 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,961 | ₩14,148 | ₩13,948 | ₩14,148 | +1.34% | 600 |
|---|
| 2026.08.21 | ₩14,041 | ₩14,041 | ₩14,013 | ₩14,013 | -0.20% | 300 |
|---|
| 2026.08.20 | ₩14,068 | ₩14,088 | ₩14,068 | ₩14,088 | +0.14% | 2천 |
|---|
| 2026.08.19 | ₩14,108 | ₩14,108 | ₩14,108 | ₩14,108 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩14,068 | ₩14,201 | ₩14,055 | ₩14,101 | +0.24% | 2.4천 |
|---|
| 2026.08.17 | ₩14,429 | ₩14,429 | ₩14,422 | ₩14,422 | -0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩14,723 | ₩14,749 | ₩14,723 | ₩14,749 | +0.18% | 300 |
|---|
| 2026.08.13 | ₩14,803 | ₩14,803 | ₩14,803 | ₩14,803 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩14,642 | ₩14,642 | ₩14,622 | ₩14,622 | -0.14% | 200 |
|---|
| 2026.08.11 | ₩14,789 | ₩14,789 | ₩14,763 | ₩14,783 | -0.05% | 500 |
|---|
| 2026.08.10 | ₩14,729 | ₩14,729 | ₩14,729 | ₩14,729 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩14,709 | ₩14,709 | ₩14,709 | ₩14,709 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩14,763 | ₩14,763 | ₩14,763 | ₩14,763 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩14,709 | ₩14,749 | ₩14,709 | ₩14,749 | +0.27% | 400 |
|---|
| 2026.08.04 | ₩14,709 | ₩14,749 | ₩14,709 | ₩14,749 | +0.27% | 400 |
|---|
| 2026.08.03 | ₩14,644 | ₩14,736 | ₩14,644 | ₩14,736 | +0.63% | 400 |
|---|
| 2026.07.31 | ₩14,429 | ₩14,455 | ₩14,429 | ₩14,455 | +0.19% | 300 |
|---|
| 2026.07.30 | ₩14,561 | ₩14,561 | ₩14,535 | ₩14,535 | -0.17% | 800 |
|---|
| 2026.07.29 | ₩15,006 | ₩15,006 | ₩15,006 | ₩15,006 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩15,070 | ₩15,070 | ₩15,070 | ₩15,070 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩15,043 | ₩15,043 | ₩15,043 | ₩15,043 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩15,036 | ₩15,036 | ₩15,036 | ₩15,036 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩15,571 | ₩15,571 | ₩15,571 | ₩15,571 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩15,698 | ₩15,698 | ₩15,691 | ₩15,691 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩15,671 | ₩15,718 | ₩15,644 | ₩15,718 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩15,655 | ₩15,655 | ₩15,655 | ₩15,655 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩16,005 | ₩16,072 | ₩15,898 | ₩15,961 | -0.28% | 5.4천 |
|---|
| 2026.07.15 | ₩15,938 | ₩16,005 | ₩15,938 | ₩16,005 | +0.42% | 400 |
|---|
| 2026.07.14 | ₩15,871 | ₩15,871 | ₩15,841 | ₩15,841 | -0.19% | 300 |
|---|
| 2026.07.13 | ₩15,794 | ₩15,794 | ₩15,794 | ₩15,794 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩15,845 | ₩15,865 | ₩15,845 | ₩15,865 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩15,945 | ₩15,945 | ₩15,945 | ₩15,945 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩15,905 | ₩15,905 | ₩15,905 | ₩15,905 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,912 | ₩15,918 | ₩15,912 | ₩15,918 | +0.04% | 1.9천 |
|---|
| 2026.07.06 | ₩15,871 | ₩15,871 | ₩15,871 | ₩15,871 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,765 | ₩15,771 | ₩15,751 | ₩15,771 | +0.04% | 1천 |
|---|
| 2026.07.01 | ₩15,845 | ₩15,992 | ₩15,818 | ₩15,878 | +0.21% | 1만 |
|---|
| 2026.06.30 | ₩15,738 | ₩15,738 | ₩15,724 | ₩15,738 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩15,818 | ₩15,818 | ₩15,818 | ₩15,818 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩15,858 | ₩15,897 | ₩15,751 | ₩15,751 | -0.67% | 1.2천 |
|---|
| 2026.06.25 | ₩16,085 | ₩16,085 | ₩15,797 | ₩15,797 | -1.79% | 900 |
|---|
| 2026.06.24 | ₩16,105 | ₩16,105 | ₩16,105 | ₩16,105 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩16,185 | ₩16,185 | ₩16,185 | ₩16,185 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩16,352 | ₩16,352 | ₩16,204 | ₩16,204 | -0.91% | 1.1천 |
|---|
| 2026.06.18 | ₩16,419 | ₩16,453 | ₩16,379 | ₩16,453 | +0.20% | 600 |
|---|
| 2026.06.17 | ₩16,473 | ₩16,473 | ₩16,473 | ₩16,473 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩16,613 | ₩16,660 | ₩16,613 | ₩16,633 | +0.12% | 2.6천 |
|---|
| 2026.06.15 | ₩16,620 | ₩16,660 | ₩16,613 | ₩16,613 | -0.04% | 1.4천 |
|---|
| 2026.06.12 | ₩16,454 | ₩16,454 | ₩16,454 | ₩16,454 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩16,646 | ₩16,660 | ₩16,580 | ₩16,660 | +0.08% | 8.3천 |
|---|
| 2026.06.10 | ₩16,733 | ₩16,733 | ₩16,733 | ₩16,733 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩16,928 | ₩16,928 | ₩16,928 | ₩16,928 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩16,780 | ₩16,954 | ₩16,753 | ₩16,907 | +0.76% | 1.1천 |
|---|
| 2026.06.05 | ₩17,368 | ₩17,368 | ₩16,954 | ₩16,954 | -2.38% | 200 |
|---|
| 2026.06.04 | ₩17,688 | ₩17,688 | ₩17,635 | ₩17,662 | -0.15% | 900 |
|---|
| 2026.06.03 | ₩17,468 | ₩17,565 | ₩17,468 | ₩17,565 | +0.56% | 300 |
|---|
| 2026.06.02 | ₩17,167 | ₩17,301 | ₩17,167 | ₩17,214 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩17,568 | ₩17,568 | ₩17,254 | ₩17,254 | -1.79% | 700 |
|---|
| 2026.05.29 | ₩17,568 | ₩17,568 | ₩17,541 | ₩17,541 | -0.15% | 700 |
|---|
| 2026.05.28 | ₩17,715 | ₩17,748 | ₩17,695 | ₩17,702 | -0.08% | 1.6천 |
|---|
| 2026.05.27 | ₩17,708 | ₩17,708 | ₩17,695 | ₩17,695 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩17,568 | ₩17,602 | ₩17,561 | ₩17,602 | +0.19% | 1천 |
|---|
| 2026.05.22 | ₩17,581 | ₩17,581 | ₩17,497 | ₩17,575 | -0.04% | 900 |
|---|
| 2026.05.21 | ₩17,595 | ₩17,628 | ₩17,581 | ₩17,628 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩17,501 | ₩17,548 | ₩17,435 | ₩17,548 | +0.27% | 900 |
|---|
| 2026.05.19 | ₩17,488 | ₩17,488 | ₩17,488 | ₩17,488 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩17,541 | ₩17,588 | ₩17,541 | ₩17,561 | +0.11% | 1.6천 |
|---|
| 2026.05.15 | ₩17,448 | ₩17,541 | ₩17,421 | ₩17,541 | +0.54% | 1.2천 |
|---|
| 2026.05.14 | ₩17,581 | ₩17,675 | ₩17,581 | ₩17,648 | +0.38% | 800 |
|---|
| 2026.05.13 | ₩17,561 | ₩17,561 | ₩17,561 | ₩17,561 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩17,207 | ₩17,301 | ₩17,207 | ₩17,301 | +0.54% | 300 |
|---|
| 2026.05.11 | ₩17,341 | ₩17,341 | ₩17,201 | ₩17,201 | -0.81% | 800 |
|---|
| 2026.05.08 | ₩17,461 | ₩17,468 | ₩17,328 | ₩17,468 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩17,581 | ₩17,608 | ₩17,581 | ₩17,590 | +0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩17,167 | ₩17,468 | ₩17,167 | ₩17,468 | +1.75% | 400 |
|---|
| 2026.05.05 | ₩17,264 | ₩17,264 | ₩17,264 | ₩17,264 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩17,274 | ₩17,374 | ₩17,274 | ₩17,374 | +0.58% | 400 |
|---|
| 2026.05.01 | ₩17,354 | ₩17,354 | ₩17,341 | ₩17,341 | -0.08% | 700 |
|---|
| 2026.04.30 | ₩17,622 | ₩17,622 | ₩17,488 | ₩17,608 | -0.08% | 7.6천 |
|---|
| 2026.04.29 | ₩18,196 | ₩18,323 | ₩18,196 | ₩18,272 | +0.42% | 1.1천 |
|---|
| 2026.04.28 | ₩18,283 | ₩18,296 | ₩18,236 | ₩18,296 | +0.07% | 600 |
|---|
| 2026.04.27 | ₩18,376 | ₩18,376 | ₩18,376 | ₩18,376 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩18,036 | ₩18,356 | ₩18,036 | ₩18,239 | +1.13% | 1.2천 |
|---|
| 2026.04.23 | ₩18,223 | ₩18,223 | ₩18,062 | ₩18,062 | -0.88% | 600 |
|---|
| 2026.04.22 | ₩18,383 | ₩18,503 | ₩18,296 | ₩18,430 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩18,370 | ₩18,383 | ₩18,330 | ₩18,330 | -0.22% | 1.5천 |
|---|
| 2026.04.20 | ₩18,383 | ₩18,530 | ₩18,383 | ₩18,390 | +0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩18,744 | ₩18,744 | ₩18,704 | ₩18,724 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩18,891 | ₩18,904 | ₩18,891 | ₩18,904 | +0.07% | 400 |
|---|
| 2026.04.15 | ₩18,877 | ₩18,891 | ₩18,877 | ₩18,884 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩18,690 | ₩18,831 | ₩18,690 | ₩18,831 | +0.75% | 1천 |
|---|
| 2026.04.13 | ₩18,503 | ₩18,569 | ₩18,503 | ₩18,569 | +0.35% | 600 |
|---|
| 2026.04.10 | ₩18,543 | ₩18,543 | ₩18,510 | ₩18,510 | -0.18% | 700 |
|---|
| 2026.04.09 | ₩18,690 | ₩18,690 | ₩18,664 | ₩18,664 | -0.14% | 900 |
|---|
| 2026.04.08 | ₩18,630 | ₩18,717 | ₩18,559 | ₩18,650 | +0.11% | 1.5천 |
|---|
| 2026.04.07 | ₩18,156 | ₩18,240 | ₩18,156 | ₩18,240 | +0.46% | 300 |
|---|
| 2026.04.06 | ₩18,316 | ₩18,316 | ₩18,241 | ₩18,241 | -0.41% | 700 |
|---|
| 2026.04.02 | ₩18,263 | ₩18,263 | ₩18,263 | ₩18,263 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩18,410 | ₩18,430 | ₩18,396 | ₩18,430 | +0.11% | 500 |
|---|
| 2026.03.31 | ₩18,517 | ₩18,517 | ₩18,517 | ₩18,517 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩18,062 | ₩18,149 | ₩18,062 | ₩18,149 | +0.48% | 500 |
|---|
| 2026.03.27 | ₩18,089 | ₩18,089 | ₩18,069 | ₩18,069 | -0.11% | 800 |
|---|
| 2026.03.26 | ₩18,249 | ₩18,270 | ₩18,249 | ₩18,270 | +0.11% | 1.2천 |
|---|
| 2026.03.25 | ₩19,227 | ₩19,227 | ₩19,227 | ₩19,227 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩19,198 | ₩19,198 | ₩19,198 | ₩19,198 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩19,465 | ₩19,532 | ₩19,409 | ₩19,409 | -0.29% | 500 |
|---|
| 2026.03.20 | ₩19,326 | ₩19,326 | ₩19,326 | ₩19,326 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩20,163 | ₩20,163 | ₩20,163 | ₩20,163 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩20,546 | ₩20,546 | ₩20,447 | ₩20,447 | -0.48% | 500 |
|---|
| 2026.03.17 | ₩20,628 | ₩20,628 | ₩20,567 | ₩20,567 | -0.29% | 1천 |
|---|
| 2026.03.16 | ₩20,616 | ₩20,616 | ₩20,616 | ₩20,616 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩20,307 | ₩20,307 | ₩20,307 | ₩20,307 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩21,723 | ₩21,723 | ₩21,631 | ₩21,631 | -0.42% | 500 |
|---|
| 2026.03.11 | ₩22,048 | ₩22,048 | ₩22,048 | ₩22,048 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩21,978 | ₩21,978 | ₩21,978 | ₩21,978 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩21,807 | ₩21,807 | ₩21,807 | ₩21,807 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩21,738 | ₩21,738 | ₩21,738 | ₩21,738 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩22,311 | ₩22,311 | ₩22,211 | ₩22,224 | -0.39% | 700 |
|---|
| 2026.03.04 | ₩22,257 | ₩22,257 | ₩22,244 | ₩22,244 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩22,030 | ₩22,030 | ₩22,030 | ₩22,030 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩21,870 | ₩21,977 | ₩21,870 | ₩21,965 | +0.43% | 2.5천 |
|---|
| 2026.02.27 | ₩21,736 | ₩21,879 | ₩21,736 | ₩21,879 | +0.66% | 500 |
|---|
| 2026.02.26 | ₩22,017 | ₩22,255 | ₩22,004 | ₩22,255 | +1.08% | 1.4천 |
|---|
| 2026.02.25 | ₩21,710 | ₩22,098 | ₩21,710 | ₩22,098 | +1.79% | 1.9천 |
|---|
| 2026.02.24 | ₩21,549 | ₩21,593 | ₩21,469 | ₩21,593 | +0.20% | 700 |
|---|
| 2026.02.23 | ₩21,883 | ₩21,883 | ₩21,512 | ₩21,512 | -1.70% | 200 |
|---|
| 2026.02.20 | ₩21,894 | ₩21,894 | ₩21,894 | ₩21,894 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩21,943 | ₩21,943 | ₩21,943 | ₩21,943 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩21,382 | ₩21,846 | ₩21,382 | ₩21,846 | +2.17% | 1.8천 |
|---|
| 2026.02.17 | ₩21,656 | ₩21,694 | ₩21,656 | ₩21,694 | +0.17% | 200 |
|---|
| 2026.02.13 | ₩21,770 | ₩22,271 | ₩21,770 | ₩21,793 | +0.10% | 2.5천 |
|---|
| 2026.02.12 | ₩23,213 | ₩23,213 | ₩22,607 | ₩22,607 | -2.61% | 1.8천 |
|---|
| 2026.02.11 | ₩23,145 | ₩23,239 | ₩23,072 | ₩23,239 | +0.41% | 1천 |
|---|
| 2026.02.10 | ₩23,230 | ₩23,230 | ₩23,230 | ₩23,230 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,406 | ₩23,429 | ₩23,320 | ₩23,320 | -0.37% | 2.2천 |
|---|
| 2026.02.06 | ₩23,006 | ₩23,006 | ₩22,885 | ₩22,965 | -0.17% | 7.1천 |
|---|
| 2026.02.05 | ₩23,393 | ₩23,500 | ₩23,246 | ₩23,386 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩23,727 | ₩23,727 | ₩23,449 | ₩23,449 | -1.17% | 1.3천 |
|---|
| 2026.02.03 | ₩24,489 | ₩24,489 | ₩24,224 | ₩24,224 | -1.08% | 200 |
|---|
| 2026.02.02 | ₩25,010 | ₩25,036 | ₩24,802 | ₩24,831 | -0.72% | 1.1천 |
|---|
| 2026.01.30 | ₩25,023 | ₩25,023 | ₩24,916 | ₩24,976 | -0.19% | 3.9천 |
|---|
| 2026.01.29 | ₩25,237 | ₩25,303 | ₩25,116 | ₩25,190 | -0.19% | 1.7천 |
|---|
| 2026.01.28 | ₩24,643 | ₩24,742 | ₩24,643 | ₩24,696 | +0.21% | 900 |
|---|
| 2026.01.27 | ₩24,716 | ₩24,716 | ₩24,489 | ₩24,682 | -0.14% | 800 |
|---|
| 2026.01.26 | ₩24,422 | ₩24,607 | ₩24,422 | ₩24,569 | +0.60% | 700 |
|---|
| 2026.01.23 | ₩24,275 | ₩24,275 | ₩24,215 | ₩24,215 | -0.25% | 400 |
|---|
| 2026.01.22 | ₩24,448 | ₩24,448 | ₩24,355 | ₩24,422 | -0.11% | 1.8천 |
|---|
| 2026.01.21 | ₩23,446 | ₩23,794 | ₩23,446 | ₩23,695 | +1.06% | 800 |
|---|
| 2026.01.20 | ₩23,560 | ₩23,560 | ₩23,390 | ₩23,390 | -0.72% | 500 |
|---|
| 2026.01.16 | ₩24,288 | ₩24,288 | ₩24,288 | ₩24,288 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩24,709 | ₩24,709 | ₩24,709 | ₩24,709 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,050 | ₩25,050 | ₩24,615 | ₩24,615 | -1.73% | 2.1천 |
|---|
| 2026.01.13 | ₩25,437 | ₩25,437 | ₩25,063 | ₩25,324 | -0.45% | 2.3천 |
|---|
| 2026.01.12 | ₩26,452 | ₩26,452 | ₩25,898 | ₩25,898 | -2.10% | 2천 |
|---|
| 2026.01.09 | ₩25,931 | ₩26,451 | ₩25,758 | ₩26,451 | +2.00% | 2.1천 |
|---|
| 2026.01.08 | ₩26,158 | ₩26,167 | ₩26,158 | ₩26,167 | +0.03% | 800 |
|---|
| 2026.01.07 | ₩26,092 | ₩26,185 | ₩26,092 | ₩26,185 | +0.36% | 400 |
|---|
| 2026.01.06 | ₩26,392 | ₩26,559 | ₩26,346 | ₩26,559 | +0.63% | 500 |
|---|
| 2026.01.05 | ₩26,092 | ₩26,509 | ₩26,092 | ₩26,459 | +1.41% | 500 |
|---|
| 2026.01.02 | ₩26,733 | ₩26,733 | ₩25,771 | ₩26,076 | -2.46% | 1.4천 |
|---|
| 2025.12.31 | ₩26,973 | ₩27,067 | ₩26,841 | ₩26,841 | -0.49% | 1.5천 |
|---|
| 2025.12.30 | ₩26,960 | ₩27,014 | ₩26,960 | ₩27,014 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩26,412 | ₩26,515 | ₩26,412 | ₩26,515 | +0.39% | 500 |
|---|
| 2025.12.26 | ₩26,947 | ₩27,047 | ₩26,947 | ₩27,047 | +0.37% | 400 |
|---|
| 2025.12.24 | ₩27,160 | ₩27,160 | ₩27,160 | ₩27,160 | 0.00% | 8.1천 |
|---|
| 2025.12.23 | ₩27,087 | ₩27,087 | ₩27,087 | ₩27,087 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩26,857 | ₩26,857 | ₩26,857 | ₩26,857 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩26,824 | ₩26,824 | ₩26,824 | ₩26,824 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩27,054 | ₩27,054 | ₩27,040 | ₩27,040 | -0.05% | 500 |
|---|
| 2025.12.17 | ₩26,853 | ₩26,853 | ₩26,853 | ₩26,853 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,761 | ₩26,951 | ₩26,761 | ₩26,951 | +0.71% | 1.5천 |
|---|
| 2025.12.15 | ₩26,427 | ₩26,666 | ₩26,427 | ₩26,630 | +0.77% | 4.7천 |
|---|
| 2025.12.12 | ₩26,770 | ₩26,770 | ₩26,487 | ₩26,487 | -1.06% | 500 |
|---|
| 2025.12.11 | ₩27,521 | ₩27,521 | ₩27,446 | ₩27,446 | -0.27% | 300 |
|---|
| 2025.12.10 | ₩27,508 | ₩27,508 | ₩27,392 | ₩27,392 | -0.42% | 400 |
|---|
| 2025.12.09 | ₩27,671 | ₩27,779 | ₩27,671 | ₩27,779 | +0.39% | 600 |
|---|
| 2025.12.08 | ₩28,416 | ₩28,416 | ₩28,256 | ₩28,256 | -0.56% | 1.4천 |
|---|
| 2025.12.05 | ₩28,529 | ₩28,529 | ₩28,523 | ₩28,523 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩28,844 | ₩28,844 | ₩28,643 | ₩28,697 | -0.51% | 3.4천 |
|---|
| 2025.12.03 | ₩28,056 | ₩28,136 | ₩27,897 | ₩27,897 | -0.57% | 500 |
|---|
| 2025.12.02 | ₩28,069 | ₩28,216 | ₩27,989 | ₩28,182 | +0.40% | 2.5천 |
|---|
| 2025.12.01 | ₩27,802 | ₩27,969 | ₩27,802 | ₩27,828 | +0.10% | 1.1천 |
|---|
| 2025.11.28 | ₩28,102 | ₩28,102 | ₩28,102 | ₩28,102 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,390 | ₩28,390 | ₩28,323 | ₩28,323 | -0.24% | 600 |
|---|
| 2025.11.25 | ₩28,296 | ₩28,349 | ₩28,296 | ₩28,349 | +0.19% | 1.2천 |
|---|
| 2025.11.24 | ₩27,975 | ₩28,216 | ₩27,975 | ₩28,189 | +0.76% | 2.1천 |
|---|
| 2025.11.21 | ₩27,775 | ₩27,798 | ₩27,267 | ₩27,706 | -0.25% | 6.7천 |
|---|
| 2025.11.20 | ₩28,543 | ₩28,590 | ₩27,508 | ₩27,667 | -3.07% | 900 |
|---|
| 2025.11.19 | ₩27,869 | ₩27,935 | ₩27,441 | ₩27,819 | -0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩27,762 | ₩28,496 | ₩27,762 | ₩28,231 | +1.69% | 2.3천 |
|---|
| 2025.11.17 | ₩28,657 | ₩28,750 | ₩28,364 | ₩28,364 | -1.02% | 1천 |
|---|
| 2025.11.14 | ₩27,694 | ₩28,670 | ₩27,694 | ₩28,670 | +3.53% | 700 |
|---|
| 2025.11.13 | ₩28,817 | ₩28,904 | ₩28,669 | ₩28,888 | +0.25% | 1.1천 |
|---|
| 2025.11.12 | ₩29,726 | ₩29,726 | ₩28,871 | ₩28,873 | -2.87% | 800 |
|---|
| 2025.11.11 | ₩29,458 | ₩29,752 | ₩29,458 | ₩29,752 | +1.00% | 500 |
|---|
| 2025.11.10 | ₩30,407 | ₩30,407 | ₩29,563 | ₩29,804 | -1.98% | 2.4천 |
|---|
| 2025.11.07 | ₩29,191 | ₩29,402 | ₩28,911 | ₩29,402 | +0.72% | 1.5천 |
|---|
| 2025.11.06 | ₩30,340 | ₩30,367 | ₩29,774 | ₩29,774 | -1.87% | 1.9천 |
|---|
| 2025.11.05 | ₩30,527 | ₩31,329 | ₩30,527 | ₩31,029 | +1.65% | 3.8천 |
|---|
| 2025.11.04 | ₩30,781 | ₩31,142 | ₩30,520 | ₩30,520 | -0.85% | 4.4천 |
|---|
| 2025.11.03 | ₩31,583 | ₩31,649 | ₩31,024 | ₩31,024 | -1.77% | 5.3천 |
|---|
| 2025.10.31 | ₩31,502 | ₩31,516 | ₩31,409 | ₩31,469 | -0.11% | 2.5천 |
|---|
| 2025.10.30 | ₩31,596 | ₩31,903 | ₩31,596 | ₩31,823 | +0.72% | 5.4천 |
|---|
| 2025.10.29 | ₩34,468 | ₩34,579 | ₩34,455 | ₩34,579 | +0.32% | 1.3천 |
|---|
| 2025.10.28 | ₩34,415 | ₩34,463 | ₩34,388 | ₩34,463 | +0.14% | 700 |
|---|
| 2025.10.27 | ₩34,410 | ₩34,482 | ₩34,361 | ₩34,388 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩33,146 | ₩33,854 | ₩33,146 | ₩33,794 | +1.95% | 4.6천 |
|---|
| 2025.10.23 | ₩33,400 | ₩33,733 | ₩33,400 | ₩33,600 | +0.60% | 4.4천 |
|---|
| 2025.10.22 | ₩33,386 | ₩33,560 | ₩33,266 | ₩33,339 | -0.14% | 6.3천 |
|---|