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 | ₩14,159 | ₩14,159 | ₩14,159 | ₩14,159 | 0.00% | 100 |
| 2026.10.08 | ₩14,165 | ₩14,219 | ₩14,165 | ₩14,185 | +0.14% | 1.7천 |
| 2026.10.07 | ₩14,165 | ₩14,165 | ₩14,165 | ₩14,165 | 0.00% | 100 |
| 2026.10.06 | ₩14,252 | ₩14,252 | ₩14,252 | ₩14,252 | 0.00% | 100 |
| 2026.10.05 | ₩14,245 | ₩14,245 | ₩14,245 | ₩14,245 | 0.00% | 200 |
| 2026.10.02 | ₩14,196 | ₩14,196 | ₩14,196 | ₩14,196 | 0.00% | 400 |
| 2026.10.01 | ₩14,199 | ₩14,199 | ₩14,199 | ₩14,199 | 0.00% | 100 |
| 2026.09.30 | ₩14,192 | ₩14,192 | ₩14,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,192 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩14,165 | ₩14,279 | ₩14,152 | ₩14,279 | +0.80% | 3.7천 |
|---|
| 2026.09.28 | ₩14,179 | ₩14,179 | ₩14,072 | ₩14,098 | -0.56% | 9.4천 |
|---|
| 2026.09.25 | ₩14,419 | ₩14,426 | ₩14,419 | ₩14,426 | +0.05% | 200 |
|---|
| 2026.09.24 | ₩14,512 | ₩14,582 | ₩14,486 | ₩14,512 | 0.00% | 1.5만 |
|---|
| 2026.09.23 | ₩14,499 | ₩14,499 | ₩14,499 | ₩14,499 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩14,460 | ₩14,486 | ₩14,459 | ₩14,486 | +0.18% | 1.8천 |
|---|
| 2026.09.21 | ₩14,472 | ₩14,472 | ₩14,472 | ₩14,472 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,325 | ₩14,339 | ₩14,245 | ₩14,325 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩14,392 | ₩14,512 | ₩14,392 | ₩14,406 | +0.09% | 1.5만 |
|---|
| 2026.09.16 | ₩14,365 | ₩14,385 | ₩14,365 | ₩14,385 | +0.14% | 300 |
|---|
| 2026.09.15 | ₩14,359 | ₩14,359 | ₩14,359 | ₩14,359 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩14,332 | ₩14,332 | ₩14,332 | ₩14,332 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩14,245 | ₩14,245 | ₩14,225 | ₩14,225 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩14,325 | ₩14,325 | ₩14,312 | ₩14,325 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩14,299 | ₩14,339 | ₩14,299 | ₩14,325 | +0.19% | 1.7천 |
|---|
| 2026.09.08 | ₩14,232 | ₩14,232 | ₩14,205 | ₩14,205 | -0.19% | 200 |
|---|
| 2026.09.04 | ₩14,232 | ₩14,232 | ₩14,152 | ₩14,212 | -0.14% | 3.1만 |
|---|
| 2026.09.03 | ₩14,299 | ₩14,419 | ₩14,299 | ₩14,305 | +0.05% | 2.4만 |
|---|
| 2026.09.02 | ₩14,325 | ₩14,325 | ₩14,205 | ₩14,205 | -0.84% | 2.7천 |
|---|
| 2026.09.01 | ₩14,219 | ₩14,219 | ₩14,205 | ₩14,205 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩14,145 | ₩14,145 | ₩14,145 | ₩14,145 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩14,165 | ₩14,165 | ₩14,165 | ₩14,165 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩14,239 | ₩14,239 | ₩14,239 | ₩14,239 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩14,232 | ₩14,232 | ₩14,232 | ₩14,232 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩14,212 | ₩14,212 | ₩14,212 | ₩14,212 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,952 | ₩14,138 | ₩13,938 | ₩14,138 | +1.34% | 600 |
|---|
| 2026.08.21 | ₩14,032 | ₩14,032 | ₩14,004 | ₩14,004 | -0.20% | 300 |
|---|
| 2026.08.20 | ₩14,058 | ₩14,078 | ₩14,058 | ₩14,078 | +0.14% | 2천 |
|---|
| 2026.08.19 | ₩14,098 | ₩14,098 | ₩14,098 | ₩14,098 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩14,058 | ₩14,192 | ₩14,045 | ₩14,092 | +0.24% | 2.4천 |
|---|
| 2026.08.17 | ₩14,419 | ₩14,419 | ₩14,412 | ₩14,412 | -0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩14,713 | ₩14,739 | ₩14,713 | ₩14,739 | +0.18% | 300 |
|---|
| 2026.08.13 | ₩14,793 | ₩14,793 | ₩14,793 | ₩14,793 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩14,632 | ₩14,632 | ₩14,612 | ₩14,612 | -0.14% | 200 |
|---|
| 2026.08.11 | ₩14,779 | ₩14,779 | ₩14,753 | ₩14,773 | -0.05% | 500 |
|---|
| 2026.08.10 | ₩14,719 | ₩14,719 | ₩14,719 | ₩14,719 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩14,699 | ₩14,699 | ₩14,699 | ₩14,699 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩14,753 | ₩14,753 | ₩14,753 | ₩14,753 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩14,699 | ₩14,739 | ₩14,699 | ₩14,739 | +0.27% | 400 |
|---|
| 2026.08.04 | ₩14,699 | ₩14,739 | ₩14,699 | ₩14,739 | +0.27% | 400 |
|---|
| 2026.08.03 | ₩14,634 | ₩14,726 | ₩14,634 | ₩14,726 | +0.63% | 400 |
|---|
| 2026.07.31 | ₩14,419 | ₩14,446 | ₩14,419 | ₩14,446 | +0.19% | 300 |
|---|
| 2026.07.30 | ₩14,551 | ₩14,551 | ₩14,526 | ₩14,526 | -0.17% | 800 |
|---|
| 2026.07.29 | ₩14,996 | ₩14,996 | ₩14,996 | ₩14,996 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩15,060 | ₩15,060 | ₩15,060 | ₩15,060 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩15,033 | ₩15,033 | ₩15,033 | ₩15,033 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩15,026 | ₩15,026 | ₩15,026 | ₩15,026 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩15,287 | ₩15,287 | ₩15,287 | ₩15,287 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩15,560 | ₩15,560 | ₩15,560 | ₩15,560 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩15,687 | ₩15,687 | ₩15,681 | ₩15,681 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩15,660 | ₩15,707 | ₩15,634 | ₩15,707 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩15,644 | ₩15,644 | ₩15,644 | ₩15,644 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩15,994 | ₩16,061 | ₩15,887 | ₩15,950 | -0.28% | 5.4천 |
|---|
| 2026.07.15 | ₩15,928 | ₩15,994 | ₩15,928 | ₩15,994 | +0.42% | 400 |
|---|
| 2026.07.14 | ₩15,861 | ₩15,861 | ₩15,830 | ₩15,830 | -0.19% | 300 |
|---|
| 2026.07.13 | ₩15,783 | ₩15,783 | ₩15,783 | ₩15,783 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩15,834 | ₩15,854 | ₩15,834 | ₩15,854 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩15,934 | ₩15,934 | ₩15,934 | ₩15,934 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩15,894 | ₩15,894 | ₩15,894 | ₩15,894 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,901 | ₩15,907 | ₩15,901 | ₩15,907 | +0.04% | 1.9천 |
|---|
| 2026.07.06 | ₩15,861 | ₩15,861 | ₩15,861 | ₩15,861 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,754 | ₩15,761 | ₩15,741 | ₩15,761 | +0.04% | 1천 |
|---|
| 2026.07.01 | ₩15,834 | ₩15,981 | ₩15,807 | ₩15,867 | +0.21% | 1만 |
|---|
| 2026.06.30 | ₩15,727 | ₩15,727 | ₩15,714 | ₩15,727 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩15,807 | ₩15,807 | ₩15,807 | ₩15,807 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩15,847 | ₩15,886 | ₩15,741 | ₩15,741 | -0.67% | 1.2천 |
|---|
| 2026.06.25 | ₩16,074 | ₩16,074 | ₩15,786 | ₩15,786 | -1.79% | 900 |
|---|
| 2026.06.24 | ₩16,094 | ₩16,094 | ₩16,094 | ₩16,094 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩16,174 | ₩16,174 | ₩16,174 | ₩16,174 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩16,341 | ₩16,341 | ₩16,193 | ₩16,193 | -0.91% | 1.1천 |
|---|
| 2026.06.18 | ₩16,408 | ₩16,442 | ₩16,368 | ₩16,442 | +0.20% | 600 |
|---|
| 2026.06.17 | ₩16,462 | ₩16,462 | ₩16,462 | ₩16,462 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩16,602 | ₩16,648 | ₩16,602 | ₩16,622 | +0.12% | 2.6천 |
|---|
| 2026.06.15 | ₩16,608 | ₩16,648 | ₩16,602 | ₩16,602 | -0.04% | 1.4천 |
|---|
| 2026.06.12 | ₩16,443 | ₩16,443 | ₩16,443 | ₩16,443 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩16,635 | ₩16,648 | ₩16,568 | ₩16,648 | +0.08% | 8.3천 |
|---|
| 2026.06.10 | ₩16,722 | ₩16,722 | ₩16,722 | ₩16,722 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩16,917 | ₩16,917 | ₩16,917 | ₩16,917 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩16,769 | ₩16,942 | ₩16,742 | ₩16,895 | +0.76% | 1.1천 |
|---|
| 2026.06.05 | ₩17,356 | ₩17,356 | ₩16,942 | ₩16,942 | -2.38% | 200 |
|---|
| 2026.06.04 | ₩17,676 | ₩17,676 | ₩17,623 | ₩17,650 | -0.15% | 900 |
|---|
| 2026.06.03 | ₩17,456 | ₩17,554 | ₩17,456 | ₩17,554 | +0.56% | 300 |
|---|
| 2026.06.02 | ₩17,156 | ₩17,289 | ₩17,156 | ₩17,203 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩17,556 | ₩17,556 | ₩17,243 | ₩17,243 | -1.79% | 700 |
|---|
| 2026.05.29 | ₩17,556 | ₩17,556 | ₩17,530 | ₩17,530 | -0.15% | 700 |
|---|
| 2026.05.28 | ₩17,703 | ₩17,737 | ₩17,683 | ₩17,690 | -0.08% | 1.6천 |
|---|
| 2026.05.27 | ₩17,696 | ₩17,696 | ₩17,683 | ₩17,683 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩17,556 | ₩17,590 | ₩17,550 | ₩17,590 | +0.19% | 1천 |
|---|
| 2026.05.22 | ₩17,570 | ₩17,570 | ₩17,486 | ₩17,563 | -0.04% | 900 |
|---|
| 2026.05.21 | ₩17,583 | ₩17,616 | ₩17,570 | ₩17,616 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩17,490 | ₩17,536 | ₩17,423 | ₩17,536 | +0.27% | 900 |
|---|
| 2026.05.19 | ₩17,476 | ₩17,476 | ₩17,476 | ₩17,476 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩17,530 | ₩17,576 | ₩17,530 | ₩17,550 | +0.11% | 1.6천 |
|---|
| 2026.05.15 | ₩17,436 | ₩17,530 | ₩17,409 | ₩17,530 | +0.54% | 1.2천 |
|---|
| 2026.05.14 | ₩17,570 | ₩17,663 | ₩17,570 | ₩17,636 | +0.38% | 800 |
|---|
| 2026.05.13 | ₩17,550 | ₩17,550 | ₩17,550 | ₩17,550 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩17,196 | ₩17,289 | ₩17,196 | ₩17,289 | +0.54% | 300 |
|---|
| 2026.05.11 | ₩17,329 | ₩17,329 | ₩17,189 | ₩17,189 | -0.81% | 800 |
|---|
| 2026.05.08 | ₩17,449 | ₩17,456 | ₩17,316 | ₩17,456 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩17,570 | ₩17,596 | ₩17,570 | ₩17,578 | +0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩17,156 | ₩17,456 | ₩17,156 | ₩17,456 | +1.75% | 400 |
|---|
| 2026.05.05 | ₩17,252 | ₩17,252 | ₩17,252 | ₩17,252 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩17,263 | ₩17,363 | ₩17,263 | ₩17,363 | +0.58% | 400 |
|---|
| 2026.05.01 | ₩17,343 | ₩17,343 | ₩17,329 | ₩17,329 | -0.08% | 700 |
|---|
| 2026.04.30 | ₩17,610 | ₩17,610 | ₩17,476 | ₩17,596 | -0.08% | 7.6천 |
|---|
| 2026.04.29 | ₩18,184 | ₩18,311 | ₩18,184 | ₩18,260 | +0.42% | 1.1천 |
|---|
| 2026.04.28 | ₩18,271 | ₩18,284 | ₩18,224 | ₩18,284 | +0.07% | 600 |
|---|
| 2026.04.27 | ₩18,364 | ₩18,364 | ₩18,364 | ₩18,364 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩18,024 | ₩18,344 | ₩18,024 | ₩18,227 | +1.13% | 1.2천 |
|---|
| 2026.04.23 | ₩18,210 | ₩18,210 | ₩18,050 | ₩18,050 | -0.88% | 600 |
|---|
| 2026.04.22 | ₩18,371 | ₩18,491 | ₩18,284 | ₩18,417 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩18,357 | ₩18,371 | ₩18,317 | ₩18,317 | -0.22% | 1.5천 |
|---|
| 2026.04.20 | ₩18,371 | ₩18,518 | ₩18,371 | ₩18,377 | +0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩18,731 | ₩18,731 | ₩18,691 | ₩18,711 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩18,878 | ₩18,891 | ₩18,878 | ₩18,891 | +0.07% | 400 |
|---|
| 2026.04.15 | ₩18,865 | ₩18,878 | ₩18,865 | ₩18,871 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩18,678 | ₩18,818 | ₩18,678 | ₩18,818 | +0.75% | 1천 |
|---|
| 2026.04.13 | ₩18,491 | ₩18,556 | ₩18,491 | ₩18,556 | +0.35% | 600 |
|---|
| 2026.04.10 | ₩18,531 | ₩18,531 | ₩18,498 | ₩18,498 | -0.18% | 700 |
|---|
| 2026.04.09 | ₩18,678 | ₩18,678 | ₩18,651 | ₩18,651 | -0.14% | 900 |
|---|
| 2026.04.08 | ₩18,618 | ₩18,704 | ₩18,547 | ₩18,638 | +0.11% | 1.5천 |
|---|
| 2026.04.07 | ₩18,144 | ₩18,228 | ₩18,144 | ₩18,228 | +0.46% | 300 |
|---|
| 2026.04.06 | ₩18,304 | ₩18,304 | ₩18,229 | ₩18,229 | -0.41% | 700 |
|---|
| 2026.04.02 | ₩18,251 | ₩18,251 | ₩18,251 | ₩18,251 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩18,397 | ₩18,417 | ₩18,384 | ₩18,417 | +0.11% | 500 |
|---|
| 2026.03.31 | ₩18,504 | ₩18,504 | ₩18,504 | ₩18,504 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩18,050 | ₩18,137 | ₩18,050 | ₩18,137 | +0.48% | 500 |
|---|
| 2026.03.27 | ₩18,077 | ₩18,077 | ₩18,057 | ₩18,057 | -0.11% | 800 |
|---|
| 2026.03.26 | ₩18,237 | ₩18,257 | ₩18,237 | ₩18,257 | +0.11% | 1.2천 |
|---|
| 2026.03.25 | ₩19,214 | ₩19,214 | ₩19,214 | ₩19,214 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩19,185 | ₩19,185 | ₩19,185 | ₩19,185 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩19,452 | ₩19,519 | ₩19,396 | ₩19,396 | -0.29% | 500 |
|---|
| 2026.03.20 | ₩19,313 | ₩19,313 | ₩19,313 | ₩19,313 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩20,149 | ₩20,149 | ₩20,149 | ₩20,149 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩20,532 | ₩20,532 | ₩20,433 | ₩20,433 | -0.48% | 500 |
|---|
| 2026.03.17 | ₩20,614 | ₩20,614 | ₩20,554 | ₩20,554 | -0.29% | 1천 |
|---|
| 2026.03.16 | ₩20,602 | ₩20,602 | ₩20,602 | ₩20,602 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩20,293 | ₩20,293 | ₩20,293 | ₩20,293 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩21,708 | ₩21,708 | ₩21,616 | ₩21,616 | -0.42% | 500 |
|---|
| 2026.03.11 | ₩22,033 | ₩22,033 | ₩22,033 | ₩22,033 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩21,963 | ₩21,963 | ₩21,963 | ₩21,963 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩21,793 | ₩21,793 | ₩21,793 | ₩21,793 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩21,723 | ₩21,723 | ₩21,723 | ₩21,723 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩22,296 | ₩22,296 | ₩22,196 | ₩22,209 | -0.39% | 700 |
|---|
| 2026.03.04 | ₩22,242 | ₩22,242 | ₩22,229 | ₩22,229 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩22,015 | ₩22,015 | ₩22,015 | ₩22,015 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩21,855 | ₩21,962 | ₩21,855 | ₩21,950 | +0.43% | 2.5천 |
|---|
| 2026.02.27 | ₩21,722 | ₩21,865 | ₩21,722 | ₩21,865 | +0.66% | 500 |
|---|
| 2026.02.26 | ₩22,002 | ₩22,240 | ₩21,989 | ₩22,240 | +1.08% | 1.4천 |
|---|
| 2026.02.25 | ₩21,695 | ₩22,084 | ₩21,695 | ₩22,084 | +1.79% | 1.9천 |
|---|
| 2026.02.24 | ₩21,535 | ₩21,579 | ₩21,455 | ₩21,579 | +0.20% | 700 |
|---|
| 2026.02.23 | ₩21,869 | ₩21,869 | ₩21,497 | ₩21,497 | -1.70% | 200 |
|---|
| 2026.02.20 | ₩21,879 | ₩21,879 | ₩21,879 | ₩21,879 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩21,929 | ₩21,929 | ₩21,929 | ₩21,929 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩21,368 | ₩21,831 | ₩21,368 | ₩21,831 | +2.17% | 1.8천 |
|---|
| 2026.02.17 | ₩21,642 | ₩21,679 | ₩21,642 | ₩21,679 | +0.17% | 200 |
|---|
| 2026.02.13 | ₩21,755 | ₩22,256 | ₩21,755 | ₩21,778 | +0.10% | 2.5천 |
|---|
| 2026.02.12 | ₩23,197 | ₩23,197 | ₩22,592 | ₩22,592 | -2.61% | 1.8천 |
|---|
| 2026.02.11 | ₩23,129 | ₩23,224 | ₩23,057 | ₩23,224 | +0.41% | 1천 |
|---|
| 2026.02.10 | ₩23,214 | ₩23,214 | ₩23,214 | ₩23,214 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,391 | ₩23,413 | ₩23,304 | ₩23,304 | -0.37% | 2.2천 |
|---|
| 2026.02.06 | ₩22,990 | ₩22,990 | ₩22,870 | ₩22,950 | -0.17% | 7.1천 |
|---|
| 2026.02.05 | ₩23,377 | ₩23,484 | ₩23,230 | ₩23,371 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩23,711 | ₩23,711 | ₩23,433 | ₩23,433 | -1.17% | 1.3천 |
|---|
| 2026.02.03 | ₩24,472 | ₩24,472 | ₩24,208 | ₩24,208 | -1.08% | 200 |
|---|
| 2026.02.02 | ₩24,993 | ₩25,019 | ₩24,786 | ₩24,814 | -0.72% | 1.1천 |
|---|
| 2026.01.30 | ₩25,006 | ₩25,006 | ₩24,899 | ₩24,959 | -0.19% | 3.9천 |
|---|
| 2026.01.29 | ₩25,220 | ₩25,286 | ₩25,100 | ₩25,173 | -0.19% | 1.7천 |
|---|
| 2026.01.28 | ₩24,627 | ₩24,726 | ₩24,627 | ₩24,679 | +0.21% | 900 |
|---|
| 2026.01.27 | ₩24,699 | ₩24,699 | ₩24,472 | ₩24,666 | -0.14% | 800 |
|---|
| 2026.01.26 | ₩24,405 | ₩24,591 | ₩24,405 | ₩24,552 | +0.60% | 700 |
|---|
| 2026.01.23 | ₩24,258 | ₩24,258 | ₩24,198 | ₩24,198 | -0.25% | 400 |
|---|
| 2026.01.22 | ₩24,432 | ₩24,432 | ₩24,339 | ₩24,405 | -0.11% | 1.8천 |
|---|
| 2026.01.21 | ₩23,431 | ₩23,778 | ₩23,431 | ₩23,679 | +1.06% | 800 |
|---|
| 2026.01.20 | ₩23,544 | ₩23,544 | ₩23,375 | ₩23,375 | -0.72% | 500 |
|---|
| 2026.01.16 | ₩24,272 | ₩24,272 | ₩24,272 | ₩24,272 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩24,692 | ₩24,692 | ₩24,692 | ₩24,692 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,033 | ₩25,033 | ₩24,599 | ₩24,599 | -1.73% | 2.1천 |
|---|
| 2026.01.13 | ₩25,420 | ₩25,420 | ₩25,046 | ₩25,306 | -0.45% | 2.3천 |
|---|
| 2026.01.12 | ₩26,435 | ₩26,435 | ₩25,881 | ₩25,881 | -2.10% | 2천 |
|---|
| 2026.01.09 | ₩25,914 | ₩26,433 | ₩25,740 | ₩26,433 | +2.00% | 2.1천 |
|---|
| 2026.01.08 | ₩26,141 | ₩26,149 | ₩26,141 | ₩26,149 | +0.03% | 800 |
|---|
| 2026.01.07 | ₩26,074 | ₩26,168 | ₩26,074 | ₩26,168 | +0.36% | 400 |
|---|
| 2026.01.06 | ₩26,375 | ₩26,541 | ₩26,328 | ₩26,541 | +0.63% | 500 |
|---|
| 2026.01.05 | ₩26,074 | ₩26,491 | ₩26,074 | ₩26,441 | +1.41% | 500 |
|---|
| 2026.01.02 | ₩26,715 | ₩26,715 | ₩25,754 | ₩26,058 | -2.46% | 1.4천 |
|---|
| 2025.12.31 | ₩26,955 | ₩27,049 | ₩26,823 | ₩26,823 | -0.49% | 1.5천 |
|---|
| 2025.12.30 | ₩26,942 | ₩26,995 | ₩26,942 | ₩26,995 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩26,395 | ₩26,497 | ₩26,395 | ₩26,497 | +0.39% | 500 |
|---|
| 2025.12.26 | ₩26,929 | ₩27,029 | ₩26,929 | ₩27,029 | +0.37% | 400 |
|---|
| 2025.12.24 | ₩27,142 | ₩27,142 | ₩27,142 | ₩27,142 | 0.00% | 8.1천 |
|---|
| 2025.12.23 | ₩27,069 | ₩27,069 | ₩27,069 | ₩27,069 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩26,839 | ₩26,839 | ₩26,839 | ₩26,839 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩26,806 | ₩26,806 | ₩26,806 | ₩26,806 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩27,035 | ₩27,035 | ₩27,022 | ₩27,022 | -0.05% | 500 |
|---|
| 2025.12.17 | ₩26,835 | ₩26,835 | ₩26,835 | ₩26,835 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,743 | ₩26,933 | ₩26,743 | ₩26,933 | +0.71% | 1.5천 |
|---|
| 2025.12.15 | ₩26,409 | ₩26,648 | ₩26,409 | ₩26,612 | +0.77% | 4.7천 |
|---|
| 2025.12.12 | ₩26,752 | ₩26,752 | ₩26,469 | ₩26,469 | -1.06% | 500 |
|---|
| 2025.12.11 | ₩27,503 | ₩27,503 | ₩27,428 | ₩27,428 | -0.27% | 300 |
|---|
| 2025.12.10 | ₩27,489 | ₩27,489 | ₩27,373 | ₩27,373 | -0.42% | 400 |
|---|
| 2025.12.09 | ₩27,652 | ₩27,760 | ₩27,652 | ₩27,760 | +0.39% | 600 |
|---|
| 2025.12.08 | ₩28,397 | ₩28,397 | ₩28,237 | ₩28,237 | -0.56% | 1.4천 |
|---|
| 2025.12.05 | ₩28,509 | ₩28,509 | ₩28,504 | ₩28,504 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩28,824 | ₩28,824 | ₩28,624 | ₩28,678 | -0.51% | 3.4천 |
|---|
| 2025.12.03 | ₩28,037 | ₩28,117 | ₩27,878 | ₩27,878 | -0.57% | 500 |
|---|
| 2025.12.02 | ₩28,050 | ₩28,197 | ₩27,970 | ₩28,164 | +0.40% | 2.5천 |
|---|
| 2025.12.01 | ₩27,783 | ₩27,950 | ₩27,783 | ₩27,810 | +0.10% | 1.1천 |
|---|
| 2025.11.28 | ₩28,083 | ₩28,083 | ₩28,083 | ₩28,083 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,370 | ₩28,370 | ₩28,304 | ₩28,304 | -0.24% | 600 |
|---|
| 2025.11.25 | ₩28,277 | ₩28,330 | ₩28,277 | ₩28,330 | +0.19% | 1.2천 |
|---|
| 2025.11.24 | ₩27,957 | ₩28,197 | ₩27,957 | ₩28,170 | +0.76% | 2.1천 |
|---|
| 2025.11.21 | ₩27,756 | ₩27,779 | ₩27,249 | ₩27,687 | -0.25% | 6.7천 |
|---|
| 2025.11.20 | ₩28,524 | ₩28,571 | ₩27,489 | ₩27,648 | -3.07% | 900 |
|---|
| 2025.11.19 | ₩27,850 | ₩27,917 | ₩27,423 | ₩27,800 | -0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩27,743 | ₩28,477 | ₩27,743 | ₩28,212 | +1.69% | 2.3천 |
|---|
| 2025.11.17 | ₩28,637 | ₩28,731 | ₩28,345 | ₩28,345 | -1.02% | 1천 |
|---|
| 2025.11.14 | ₩27,675 | ₩28,651 | ₩27,675 | ₩28,651 | +3.53% | 700 |
|---|
| 2025.11.13 | ₩28,798 | ₩28,884 | ₩28,649 | ₩28,868 | +0.25% | 1.1천 |
|---|
| 2025.11.12 | ₩29,706 | ₩29,706 | ₩28,851 | ₩28,854 | -2.87% | 800 |
|---|
| 2025.11.11 | ₩29,439 | ₩29,732 | ₩29,439 | ₩29,732 | +1.00% | 500 |
|---|
| 2025.11.10 | ₩30,386 | ₩30,386 | ₩29,543 | ₩29,784 | -1.98% | 2.4천 |
|---|
| 2025.11.07 | ₩29,171 | ₩29,382 | ₩28,891 | ₩29,382 | +0.72% | 1.5천 |
|---|
| 2025.11.06 | ₩30,320 | ₩30,346 | ₩29,754 | ₩29,754 | -1.87% | 1.9천 |
|---|
| 2025.11.05 | ₩30,507 | ₩31,308 | ₩30,507 | ₩31,009 | +1.65% | 3.8천 |
|---|
| 2025.11.04 | ₩30,760 | ₩31,121 | ₩30,500 | ₩30,500 | -0.85% | 4.4천 |
|---|
| 2025.11.03 | ₩31,561 | ₩31,628 | ₩31,003 | ₩31,003 | -1.77% | 5.3천 |
|---|
| 2025.10.31 | ₩31,481 | ₩31,495 | ₩31,388 | ₩31,448 | -0.11% | 2.5천 |
|---|
| 2025.10.30 | ₩31,575 | ₩31,882 | ₩31,575 | ₩31,802 | +0.72% | 5.4천 |
|---|
| 2025.10.29 | ₩34,445 | ₩34,556 | ₩34,432 | ₩34,556 | +0.32% | 1.3천 |
|---|
| 2025.10.28 | ₩34,392 | ₩34,440 | ₩34,365 | ₩34,440 | +0.14% | 700 |
|---|
| 2025.10.27 | ₩34,386 | ₩34,458 | ₩34,338 | ₩34,365 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩33,123 | ₩33,831 | ₩33,123 | ₩33,771 | +1.95% | 4.6천 |
|---|
| 2025.10.23 | ₩33,377 | ₩33,711 | ₩33,377 | ₩33,577 | +0.60% | 4.4천 |
|---|
| 2025.10.22 | ₩33,364 | ₩33,537 | ₩33,243 | ₩33,317 | -0.14% | 6.3천 |
|---|