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 | ₩14,150 | ₩14,150 | ₩14,150 | ₩14,150 | 0.00% | 100 |
| 2026.10.08 | ₩14,157 | ₩14,210 | ₩14,157 | ₩14,177 | +0.14% | 1.7천 |
| 2026.10.07 | ₩14,157 | ₩14,157 | ₩14,157 | ₩14,157 | 0.00% | 100 |
| 2026.10.06 | ₩14,243 | ₩14,243 | ₩14,243 | ₩14,243 | 0.00% | 100 |
| 2026.10.05 | ₩14,237 | ₩14,237 | ₩14,237 | ₩14,237 | 0.00% | 200 |
| 2026.10.02 | ₩14,187 | ₩14,187 | ₩14,187 | ₩14,187 | 0.00% | 400 |
| 2026.10.01 | ₩14,190 | ₩14,190 | ₩14,190 | ₩14,190 | 0.00% | 100 |
| 2026.09.30 | ₩14,183 | ₩14,183 | ₩14,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,183 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩14,157 | ₩14,270 | ₩14,143 | ₩14,270 | +0.80% | 3.7천 |
|---|
| 2026.09.28 | ₩14,170 | ₩14,170 | ₩14,063 | ₩14,090 | -0.56% | 9.4천 |
|---|
| 2026.09.25 | ₩14,410 | ₩14,417 | ₩14,410 | ₩14,417 | +0.05% | 200 |
|---|
| 2026.09.24 | ₩14,504 | ₩14,573 | ₩14,477 | ₩14,504 | 0.00% | 1.5만 |
|---|
| 2026.09.23 | ₩14,490 | ₩14,490 | ₩14,490 | ₩14,490 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩14,452 | ₩14,477 | ₩14,450 | ₩14,477 | +0.18% | 1.8천 |
|---|
| 2026.09.21 | ₩14,464 | ₩14,464 | ₩14,464 | ₩14,464 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,317 | ₩14,330 | ₩14,237 | ₩14,317 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩14,384 | ₩14,504 | ₩14,384 | ₩14,397 | +0.09% | 1.5만 |
|---|
| 2026.09.16 | ₩14,357 | ₩14,377 | ₩14,357 | ₩14,377 | +0.14% | 300 |
|---|
| 2026.09.15 | ₩14,350 | ₩14,350 | ₩14,350 | ₩14,350 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩14,237 | ₩14,237 | ₩14,217 | ₩14,217 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩14,317 | ₩14,317 | ₩14,303 | ₩14,317 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩14,290 | ₩14,330 | ₩14,290 | ₩14,317 | +0.19% | 1.7천 |
|---|
| 2026.09.08 | ₩14,223 | ₩14,223 | ₩14,197 | ₩14,197 | -0.19% | 200 |
|---|
| 2026.09.04 | ₩14,223 | ₩14,223 | ₩14,143 | ₩14,203 | -0.14% | 3.1만 |
|---|
| 2026.09.03 | ₩14,290 | ₩14,410 | ₩14,290 | ₩14,297 | +0.05% | 2.4만 |
|---|
| 2026.09.02 | ₩14,317 | ₩14,317 | ₩14,197 | ₩14,197 | -0.84% | 2.7천 |
|---|
| 2026.09.01 | ₩14,210 | ₩14,210 | ₩14,197 | ₩14,197 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩14,137 | ₩14,137 | ₩14,137 | ₩14,137 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩14,157 | ₩14,157 | ₩14,157 | ₩14,157 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩14,230 | ₩14,230 | ₩14,230 | ₩14,230 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩14,223 | ₩14,223 | ₩14,223 | ₩14,223 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩14,203 | ₩14,203 | ₩14,203 | ₩14,203 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,943 | ₩14,130 | ₩13,930 | ₩14,130 | +1.34% | 600 |
|---|
| 2026.08.21 | ₩14,023 | ₩14,023 | ₩13,995 | ₩13,995 | -0.20% | 300 |
|---|
| 2026.08.20 | ₩14,050 | ₩14,070 | ₩14,050 | ₩14,070 | +0.14% | 2천 |
|---|
| 2026.08.19 | ₩14,090 | ₩14,090 | ₩14,090 | ₩14,090 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩14,050 | ₩14,183 | ₩14,037 | ₩14,083 | +0.24% | 2.4천 |
|---|
| 2026.08.17 | ₩14,410 | ₩14,410 | ₩14,404 | ₩14,404 | -0.05% | 1.1천 |
|---|
| 2026.08.14 | ₩14,704 | ₩14,730 | ₩14,704 | ₩14,730 | +0.18% | 300 |
|---|
| 2026.08.13 | ₩14,784 | ₩14,784 | ₩14,784 | ₩14,784 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩14,624 | ₩14,624 | ₩14,604 | ₩14,604 | -0.14% | 200 |
|---|
| 2026.08.11 | ₩14,770 | ₩14,770 | ₩14,744 | ₩14,764 | -0.05% | 500 |
|---|
| 2026.08.10 | ₩14,710 | ₩14,710 | ₩14,710 | ₩14,710 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩14,690 | ₩14,690 | ₩14,690 | ₩14,690 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩14,744 | ₩14,744 | ₩14,744 | ₩14,744 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩14,690 | ₩14,730 | ₩14,690 | ₩14,730 | +0.27% | 400 |
|---|
| 2026.08.04 | ₩14,690 | ₩14,730 | ₩14,690 | ₩14,730 | +0.27% | 400 |
|---|
| 2026.08.03 | ₩14,625 | ₩14,717 | ₩14,625 | ₩14,717 | +0.63% | 400 |
|---|
| 2026.07.31 | ₩14,410 | ₩14,437 | ₩14,410 | ₩14,437 | +0.19% | 300 |
|---|
| 2026.07.30 | ₩14,542 | ₩14,542 | ₩14,517 | ₩14,517 | -0.17% | 800 |
|---|
| 2026.07.29 | ₩14,987 | ₩14,987 | ₩14,987 | ₩14,987 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩15,051 | ₩15,051 | ₩15,051 | ₩15,051 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩15,024 | ₩15,024 | ₩15,024 | ₩15,024 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩15,017 | ₩15,017 | ₩15,017 | ₩15,017 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩15,278 | ₩15,278 | ₩15,278 | ₩15,278 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩15,551 | ₩15,551 | ₩15,551 | ₩15,551 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩15,678 | ₩15,678 | ₩15,671 | ₩15,671 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩15,651 | ₩15,698 | ₩15,624 | ₩15,698 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩15,635 | ₩15,635 | ₩15,635 | ₩15,635 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩15,985 | ₩16,051 | ₩15,878 | ₩15,941 | -0.28% | 5.4천 |
|---|
| 2026.07.15 | ₩15,918 | ₩15,985 | ₩15,918 | ₩15,985 | +0.42% | 400 |
|---|
| 2026.07.14 | ₩15,851 | ₩15,851 | ₩15,821 | ₩15,821 | -0.19% | 300 |
|---|
| 2026.07.13 | ₩15,774 | ₩15,774 | ₩15,774 | ₩15,774 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩15,825 | ₩15,845 | ₩15,825 | ₩15,845 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩15,925 | ₩15,925 | ₩15,925 | ₩15,925 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩15,885 | ₩15,885 | ₩15,885 | ₩15,885 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,891 | ₩15,898 | ₩15,891 | ₩15,898 | +0.04% | 1.9천 |
|---|
| 2026.07.06 | ₩15,851 | ₩15,851 | ₩15,851 | ₩15,851 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩15,745 | ₩15,751 | ₩15,731 | ₩15,751 | +0.04% | 1천 |
|---|
| 2026.07.01 | ₩15,825 | ₩15,971 | ₩15,798 | ₩15,858 | +0.21% | 1만 |
|---|
| 2026.06.30 | ₩15,718 | ₩15,718 | ₩15,704 | ₩15,718 | 0.00% | 5.1천 |
|---|
| 2026.06.29 | ₩15,798 | ₩15,798 | ₩15,798 | ₩15,798 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩15,838 | ₩15,877 | ₩15,731 | ₩15,731 | -0.67% | 1.2천 |
|---|
| 2026.06.25 | ₩16,065 | ₩16,065 | ₩15,777 | ₩15,777 | -1.79% | 900 |
|---|
| 2026.06.24 | ₩16,085 | ₩16,085 | ₩16,085 | ₩16,085 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩16,165 | ₩16,165 | ₩16,165 | ₩16,165 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩16,332 | ₩16,332 | ₩16,183 | ₩16,183 | -0.91% | 1.1천 |
|---|
| 2026.06.18 | ₩16,398 | ₩16,432 | ₩16,358 | ₩16,432 | +0.20% | 600 |
|---|
| 2026.06.17 | ₩16,452 | ₩16,452 | ₩16,452 | ₩16,452 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩16,592 | ₩16,638 | ₩16,592 | ₩16,612 | +0.12% | 2.6천 |
|---|
| 2026.06.15 | ₩16,598 | ₩16,638 | ₩16,592 | ₩16,592 | -0.04% | 1.4천 |
|---|
| 2026.06.12 | ₩16,433 | ₩16,433 | ₩16,433 | ₩16,433 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩16,625 | ₩16,638 | ₩16,558 | ₩16,638 | +0.08% | 8.3천 |
|---|
| 2026.06.10 | ₩16,712 | ₩16,712 | ₩16,712 | ₩16,712 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩16,907 | ₩16,907 | ₩16,907 | ₩16,907 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩16,759 | ₩16,932 | ₩16,732 | ₩16,885 | +0.76% | 1.1천 |
|---|
| 2026.06.05 | ₩17,346 | ₩17,346 | ₩16,932 | ₩16,932 | -2.38% | 200 |
|---|
| 2026.06.04 | ₩17,666 | ₩17,666 | ₩17,612 | ₩17,639 | -0.15% | 900 |
|---|
| 2026.06.03 | ₩17,446 | ₩17,543 | ₩17,446 | ₩17,543 | +0.56% | 300 |
|---|
| 2026.06.02 | ₩17,145 | ₩17,279 | ₩17,145 | ₩17,192 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩17,546 | ₩17,546 | ₩17,232 | ₩17,232 | -1.79% | 700 |
|---|
| 2026.05.29 | ₩17,546 | ₩17,546 | ₩17,519 | ₩17,519 | -0.15% | 700 |
|---|
| 2026.05.28 | ₩17,693 | ₩17,726 | ₩17,673 | ₩17,679 | -0.08% | 1.6천 |
|---|
| 2026.05.27 | ₩17,686 | ₩17,686 | ₩17,673 | ₩17,673 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩17,546 | ₩17,579 | ₩17,539 | ₩17,579 | +0.19% | 1천 |
|---|
| 2026.05.22 | ₩17,559 | ₩17,559 | ₩17,475 | ₩17,552 | -0.04% | 900 |
|---|
| 2026.05.21 | ₩17,572 | ₩17,606 | ₩17,559 | ₩17,606 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩17,479 | ₩17,526 | ₩17,412 | ₩17,526 | +0.27% | 900 |
|---|
| 2026.05.19 | ₩17,466 | ₩17,466 | ₩17,466 | ₩17,466 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩17,519 | ₩17,566 | ₩17,519 | ₩17,539 | +0.11% | 1.6천 |
|---|
| 2026.05.15 | ₩17,426 | ₩17,519 | ₩17,399 | ₩17,519 | +0.54% | 1.2천 |
|---|
| 2026.05.14 | ₩17,559 | ₩17,653 | ₩17,559 | ₩17,626 | +0.38% | 800 |
|---|
| 2026.05.13 | ₩17,539 | ₩17,539 | ₩17,539 | ₩17,539 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩17,186 | ₩17,279 | ₩17,186 | ₩17,279 | +0.54% | 300 |
|---|
| 2026.05.11 | ₩17,319 | ₩17,319 | ₩17,179 | ₩17,179 | -0.81% | 800 |
|---|
| 2026.05.08 | ₩17,439 | ₩17,446 | ₩17,306 | ₩17,446 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩17,559 | ₩17,586 | ₩17,559 | ₩17,567 | +0.05% | 1.5천 |
|---|
| 2026.05.06 | ₩17,145 | ₩17,446 | ₩17,145 | ₩17,446 | +1.75% | 400 |
|---|
| 2026.05.05 | ₩17,242 | ₩17,242 | ₩17,242 | ₩17,242 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩17,252 | ₩17,352 | ₩17,252 | ₩17,352 | +0.58% | 400 |
|---|
| 2026.05.01 | ₩17,332 | ₩17,332 | ₩17,319 | ₩17,319 | -0.08% | 700 |
|---|
| 2026.04.30 | ₩17,599 | ₩17,599 | ₩17,466 | ₩17,586 | -0.08% | 7.6천 |
|---|
| 2026.04.29 | ₩18,173 | ₩18,300 | ₩18,173 | ₩18,249 | +0.42% | 1.1천 |
|---|
| 2026.04.28 | ₩18,260 | ₩18,273 | ₩18,213 | ₩18,273 | +0.07% | 600 |
|---|
| 2026.04.27 | ₩18,353 | ₩18,353 | ₩18,353 | ₩18,353 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩18,013 | ₩18,333 | ₩18,013 | ₩18,216 | +1.13% | 1.2천 |
|---|
| 2026.04.23 | ₩18,200 | ₩18,200 | ₩18,039 | ₩18,039 | -0.88% | 600 |
|---|
| 2026.04.22 | ₩18,360 | ₩18,480 | ₩18,273 | ₩18,406 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩18,346 | ₩18,360 | ₩18,306 | ₩18,306 | -0.22% | 1.5천 |
|---|
| 2026.04.20 | ₩18,360 | ₩18,506 | ₩18,360 | ₩18,366 | +0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩18,720 | ₩18,720 | ₩18,680 | ₩18,700 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩18,867 | ₩18,880 | ₩18,867 | ₩18,880 | +0.07% | 400 |
|---|
| 2026.04.15 | ₩18,853 | ₩18,867 | ₩18,853 | ₩18,860 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩18,667 | ₩18,807 | ₩18,667 | ₩18,807 | +0.75% | 1천 |
|---|
| 2026.04.13 | ₩18,480 | ₩18,545 | ₩18,480 | ₩18,545 | +0.35% | 600 |
|---|
| 2026.04.10 | ₩18,520 | ₩18,520 | ₩18,486 | ₩18,486 | -0.18% | 700 |
|---|
| 2026.04.09 | ₩18,667 | ₩18,667 | ₩18,640 | ₩18,640 | -0.14% | 900 |
|---|
| 2026.04.08 | ₩18,607 | ₩18,693 | ₩18,536 | ₩18,627 | +0.11% | 1.5천 |
|---|
| 2026.04.07 | ₩18,133 | ₩18,217 | ₩18,133 | ₩18,217 | +0.46% | 300 |
|---|
| 2026.04.06 | ₩18,293 | ₩18,293 | ₩18,218 | ₩18,218 | -0.41% | 700 |
|---|
| 2026.04.02 | ₩18,240 | ₩18,240 | ₩18,240 | ₩18,240 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩18,386 | ₩18,406 | ₩18,373 | ₩18,406 | +0.11% | 500 |
|---|
| 2026.03.31 | ₩18,493 | ₩18,493 | ₩18,493 | ₩18,493 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩18,039 | ₩18,126 | ₩18,039 | ₩18,126 | +0.48% | 500 |
|---|
| 2026.03.27 | ₩18,066 | ₩18,066 | ₩18,046 | ₩18,046 | -0.11% | 800 |
|---|
| 2026.03.26 | ₩18,226 | ₩18,246 | ₩18,226 | ₩18,246 | +0.11% | 1.2천 |
|---|
| 2026.03.25 | ₩19,203 | ₩19,203 | ₩19,203 | ₩19,203 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩19,174 | ₩19,174 | ₩19,174 | ₩19,174 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩19,440 | ₩19,507 | ₩19,384 | ₩19,384 | -0.29% | 500 |
|---|
| 2026.03.20 | ₩19,302 | ₩19,302 | ₩19,302 | ₩19,302 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩20,137 | ₩20,137 | ₩20,137 | ₩20,137 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩20,520 | ₩20,520 | ₩20,421 | ₩20,421 | -0.48% | 500 |
|---|
| 2026.03.17 | ₩20,601 | ₩20,601 | ₩20,541 | ₩20,541 | -0.29% | 1천 |
|---|
| 2026.03.16 | ₩20,589 | ₩20,589 | ₩20,589 | ₩20,589 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩20,281 | ₩20,281 | ₩20,281 | ₩20,281 | 0.00% | 400 |
|---|
| 2026.03.12 | ₩21,695 | ₩21,695 | ₩21,603 | ₩21,603 | -0.42% | 500 |
|---|
| 2026.03.11 | ₩22,020 | ₩22,020 | ₩22,020 | ₩22,020 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩21,950 | ₩21,950 | ₩21,950 | ₩21,950 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩21,779 | ₩21,779 | ₩21,779 | ₩21,779 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩21,710 | ₩21,710 | ₩21,710 | ₩21,710 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩22,282 | ₩22,282 | ₩22,182 | ₩22,196 | -0.39% | 700 |
|---|
| 2026.03.04 | ₩22,229 | ₩22,229 | ₩22,216 | ₩22,216 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩22,002 | ₩22,002 | ₩22,002 | ₩22,002 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩21,842 | ₩21,949 | ₩21,842 | ₩21,937 | +0.43% | 2.5천 |
|---|
| 2026.02.27 | ₩21,709 | ₩21,852 | ₩21,709 | ₩21,852 | +0.66% | 500 |
|---|
| 2026.02.26 | ₩21,989 | ₩22,226 | ₩21,976 | ₩22,226 | +1.08% | 1.4천 |
|---|
| 2026.02.25 | ₩21,682 | ₩22,070 | ₩21,682 | ₩22,070 | +1.79% | 1.9천 |
|---|
| 2026.02.24 | ₩21,522 | ₩21,566 | ₩21,442 | ₩21,566 | +0.20% | 700 |
|---|
| 2026.02.23 | ₩21,856 | ₩21,856 | ₩21,485 | ₩21,485 | -1.70% | 200 |
|---|
| 2026.02.20 | ₩21,866 | ₩21,866 | ₩21,866 | ₩21,866 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩21,916 | ₩21,916 | ₩21,916 | ₩21,916 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩21,355 | ₩21,818 | ₩21,355 | ₩21,818 | +2.17% | 1.8천 |
|---|
| 2026.02.17 | ₩21,629 | ₩21,666 | ₩21,629 | ₩21,666 | +0.17% | 200 |
|---|
| 2026.02.13 | ₩21,742 | ₩22,242 | ₩21,742 | ₩21,765 | +0.10% | 2.5천 |
|---|
| 2026.02.12 | ₩23,183 | ₩23,183 | ₩22,579 | ₩22,579 | -2.61% | 1.8천 |
|---|
| 2026.02.11 | ₩23,115 | ₩23,210 | ₩23,043 | ₩23,210 | +0.41% | 1천 |
|---|
| 2026.02.10 | ₩23,200 | ₩23,200 | ₩23,200 | ₩23,200 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,377 | ₩23,399 | ₩23,290 | ₩23,290 | -0.37% | 2.2천 |
|---|
| 2026.02.06 | ₩22,976 | ₩22,976 | ₩22,856 | ₩22,936 | -0.17% | 7.1천 |
|---|
| 2026.02.05 | ₩23,363 | ₩23,470 | ₩23,216 | ₩23,357 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩23,697 | ₩23,697 | ₩23,419 | ₩23,419 | -1.17% | 1.3천 |
|---|
| 2026.02.03 | ₩24,457 | ₩24,457 | ₩24,193 | ₩24,193 | -1.08% | 200 |
|---|
| 2026.02.02 | ₩24,978 | ₩25,004 | ₩24,771 | ₩24,799 | -0.72% | 1.1천 |
|---|
| 2026.01.30 | ₩24,991 | ₩24,991 | ₩24,884 | ₩24,944 | -0.19% | 3.9천 |
|---|
| 2026.01.29 | ₩25,205 | ₩25,271 | ₩25,084 | ₩25,158 | -0.19% | 1.7천 |
|---|
| 2026.01.28 | ₩24,612 | ₩24,711 | ₩24,612 | ₩24,664 | +0.21% | 900 |
|---|
| 2026.01.27 | ₩24,684 | ₩24,684 | ₩24,457 | ₩24,651 | -0.14% | 800 |
|---|
| 2026.01.26 | ₩24,391 | ₩24,576 | ₩24,391 | ₩24,537 | +0.60% | 700 |
|---|
| 2026.01.23 | ₩24,244 | ₩24,244 | ₩24,184 | ₩24,184 | -0.25% | 400 |
|---|
| 2026.01.22 | ₩24,417 | ₩24,417 | ₩24,324 | ₩24,391 | -0.11% | 1.8천 |
|---|
| 2026.01.21 | ₩23,417 | ₩23,764 | ₩23,417 | ₩23,665 | +1.06% | 800 |
|---|
| 2026.01.20 | ₩23,530 | ₩23,530 | ₩23,361 | ₩23,361 | -0.72% | 500 |
|---|
| 2026.01.16 | ₩24,257 | ₩24,257 | ₩24,257 | ₩24,257 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩24,678 | ₩24,678 | ₩24,678 | ₩24,678 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,018 | ₩25,018 | ₩24,584 | ₩24,584 | -1.73% | 2.1천 |
|---|
| 2026.01.13 | ₩25,405 | ₩25,405 | ₩25,031 | ₩25,291 | -0.45% | 2.3천 |
|---|
| 2026.01.12 | ₩26,419 | ₩26,419 | ₩25,865 | ₩25,865 | -2.10% | 2천 |
|---|
| 2026.01.09 | ₩25,898 | ₩26,417 | ₩25,725 | ₩26,417 | +2.00% | 2.1천 |
|---|
| 2026.01.08 | ₩26,125 | ₩26,133 | ₩26,125 | ₩26,133 | +0.03% | 800 |
|---|
| 2026.01.07 | ₩26,058 | ₩26,152 | ₩26,058 | ₩26,152 | +0.36% | 400 |
|---|
| 2026.01.06 | ₩26,359 | ₩26,525 | ₩26,312 | ₩26,525 | +0.63% | 500 |
|---|
| 2026.01.05 | ₩26,058 | ₩26,475 | ₩26,058 | ₩26,425 | +1.41% | 500 |
|---|
| 2026.01.02 | ₩26,699 | ₩26,699 | ₩25,738 | ₩26,042 | -2.46% | 1.4천 |
|---|
| 2025.12.31 | ₩26,939 | ₩27,033 | ₩26,807 | ₩26,807 | -0.49% | 1.5천 |
|---|
| 2025.12.30 | ₩26,926 | ₩26,979 | ₩26,926 | ₩26,979 | +0.20% | 1.2천 |
|---|
| 2025.12.29 | ₩26,379 | ₩26,481 | ₩26,379 | ₩26,481 | +0.39% | 500 |
|---|
| 2025.12.26 | ₩26,912 | ₩27,012 | ₩26,912 | ₩27,012 | +0.37% | 400 |
|---|
| 2025.12.24 | ₩27,126 | ₩27,126 | ₩27,126 | ₩27,126 | 0.00% | 8.1천 |
|---|
| 2025.12.23 | ₩27,053 | ₩27,053 | ₩27,053 | ₩27,053 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩26,823 | ₩26,823 | ₩26,823 | ₩26,823 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩26,790 | ₩26,790 | ₩26,790 | ₩26,790 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩27,019 | ₩27,019 | ₩27,006 | ₩27,006 | -0.05% | 500 |
|---|
| 2025.12.17 | ₩26,819 | ₩26,819 | ₩26,819 | ₩26,819 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,727 | ₩26,916 | ₩26,727 | ₩26,916 | +0.71% | 1.5천 |
|---|
| 2025.12.15 | ₩26,393 | ₩26,632 | ₩26,393 | ₩26,596 | +0.77% | 4.7천 |
|---|
| 2025.12.12 | ₩26,736 | ₩26,736 | ₩26,453 | ₩26,453 | -1.06% | 500 |
|---|
| 2025.12.11 | ₩27,486 | ₩27,486 | ₩27,411 | ₩27,411 | -0.27% | 300 |
|---|
| 2025.12.10 | ₩27,473 | ₩27,473 | ₩27,357 | ₩27,357 | -0.42% | 400 |
|---|
| 2025.12.09 | ₩27,636 | ₩27,744 | ₩27,636 | ₩27,744 | +0.39% | 600 |
|---|
| 2025.12.08 | ₩28,380 | ₩28,380 | ₩28,220 | ₩28,220 | -0.56% | 1.4천 |
|---|
| 2025.12.05 | ₩28,492 | ₩28,492 | ₩28,487 | ₩28,487 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩28,807 | ₩28,807 | ₩28,607 | ₩28,660 | -0.51% | 3.4천 |
|---|
| 2025.12.03 | ₩28,020 | ₩28,100 | ₩27,861 | ₩27,861 | -0.57% | 500 |
|---|
| 2025.12.02 | ₩28,033 | ₩28,180 | ₩27,953 | ₩28,147 | +0.40% | 2.5천 |
|---|
| 2025.12.01 | ₩27,766 | ₩27,933 | ₩27,766 | ₩27,793 | +0.10% | 1.1천 |
|---|
| 2025.11.28 | ₩28,067 | ₩28,067 | ₩28,067 | ₩28,067 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,353 | ₩28,353 | ₩28,287 | ₩28,287 | -0.24% | 600 |
|---|
| 2025.11.25 | ₩28,260 | ₩28,313 | ₩28,260 | ₩28,313 | +0.19% | 1.2천 |
|---|
| 2025.11.24 | ₩27,940 | ₩28,180 | ₩27,940 | ₩28,153 | +0.76% | 2.1천 |
|---|
| 2025.11.21 | ₩27,740 | ₩27,762 | ₩27,233 | ₩27,670 | -0.25% | 6.7천 |
|---|
| 2025.11.20 | ₩28,507 | ₩28,554 | ₩27,473 | ₩27,632 | -3.07% | 900 |
|---|
| 2025.11.19 | ₩27,833 | ₩27,900 | ₩27,406 | ₩27,784 | -0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩27,726 | ₩28,460 | ₩27,726 | ₩28,195 | +1.69% | 2.3천 |
|---|
| 2025.11.17 | ₩28,620 | ₩28,714 | ₩28,328 | ₩28,328 | -1.02% | 1천 |
|---|
| 2025.11.14 | ₩27,658 | ₩28,634 | ₩27,658 | ₩28,634 | +3.53% | 700 |
|---|
| 2025.11.13 | ₩28,780 | ₩28,867 | ₩28,632 | ₩28,851 | +0.25% | 1.1천 |
|---|
| 2025.11.12 | ₩29,688 | ₩29,688 | ₩28,834 | ₩28,836 | -2.87% | 800 |
|---|
| 2025.11.11 | ₩29,421 | ₩29,714 | ₩29,421 | ₩29,714 | +1.00% | 500 |
|---|
| 2025.11.10 | ₩30,368 | ₩30,368 | ₩29,525 | ₩29,766 | -1.98% | 2.4천 |
|---|
| 2025.11.07 | ₩29,154 | ₩29,365 | ₩28,874 | ₩29,365 | +0.72% | 1.5천 |
|---|
| 2025.11.06 | ₩30,301 | ₩30,328 | ₩29,736 | ₩29,736 | -1.87% | 1.9천 |
|---|
| 2025.11.05 | ₩30,488 | ₩31,289 | ₩30,488 | ₩30,990 | +1.65% | 3.8천 |
|---|
| 2025.11.04 | ₩30,742 | ₩31,102 | ₩30,482 | ₩30,482 | -0.85% | 4.4천 |
|---|
| 2025.11.03 | ₩31,542 | ₩31,609 | ₩30,985 | ₩30,985 | -1.77% | 5.3천 |
|---|
| 2025.10.31 | ₩31,462 | ₩31,476 | ₩31,369 | ₩31,429 | -0.11% | 2.5천 |
|---|
| 2025.10.30 | ₩31,556 | ₩31,863 | ₩31,556 | ₩31,783 | +0.72% | 5.4천 |
|---|
| 2025.10.29 | ₩34,424 | ₩34,535 | ₩34,411 | ₩34,535 | +0.32% | 1.3천 |
|---|
| 2025.10.28 | ₩34,371 | ₩34,419 | ₩34,344 | ₩34,419 | +0.14% | 700 |
|---|
| 2025.10.27 | ₩34,366 | ₩34,438 | ₩34,318 | ₩34,344 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩33,103 | ₩33,811 | ₩33,103 | ₩33,751 | +1.95% | 4.6천 |
|---|
| 2025.10.23 | ₩33,357 | ₩33,691 | ₩33,357 | ₩33,557 | +0.60% | 4.4천 |
|---|
| 2025.10.22 | ₩33,344 | ₩33,517 | ₩33,224 | ₩33,297 | -0.14% | 6.3천 |
|---|