시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST MARA ETF 과거 주가
GraniteShares YieldBOOST MARA ETF · MAAY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST MARA ETF · MAAY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,963 | ₩5,969 | ₩5,856 | ₩5,903 | -1.01% | 3만 |
| 2026.10.08 | ₩6,096 | ₩6,096 | ₩6,029 | ₩6,096 | 0.00% | 6.5만 |
| 2026.10.07 | ₩6,243 | ₩6,243 | ₩6,069 | ₩6,123 | -1.92% | 6.7만 |
| 2026.10.06 | ₩6,270 | ₩6,296 | ₩6,256 | ₩6,258 | -0.19% | 5.9만 |
| 2026.10.05 | ₩6,350 | ₩6,350 | ₩6,216 | ₩6,270 | -1.26% | 6.1만 |
| 2026.10.02 | ₩6,376 | ₩6,443 | ₩6,283 | ₩6,296 | -1.26% | 14.4만 |
| 2026.10.01 | ₩6,470 | ₩6,470 | ₩6,403 | ₩6,443 | -0.41% | 13.6만 |
| 2026.09.30 | ₩6,550 | ₩6,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,470 |
| -1.22% |
| 3.6만 |
| 2026.09.29 | ₩6,630 | ₩6,630 | ₩6,510 | ₩6,516 | -1.71% | 3만 |
|---|
| 2026.09.28 | ₩6,603 | ₩6,640 | ₩6,543 | ₩6,563 | -0.61% | 2.5만 |
|---|
| 2026.09.25 | ₩6,710 | ₩6,723 | ₩6,536 | ₩6,616 | -1.39% | 13.3만 |
|---|
| 2026.09.24 | ₩6,923 | ₩6,923 | ₩6,830 | ₩6,883 | -0.58% | 11.9만 |
|---|
| 2026.09.23 | ₩6,963 | ₩6,963 | ₩6,857 | ₩6,870 | -1.34% | 8.3만 |
|---|
| 2026.09.22 | ₩6,857 | ₩6,923 | ₩6,850 | ₩6,866 | +0.14% | 7.8만 |
|---|
| 2026.09.21 | ₩6,857 | ₩6,857 | ₩6,836 | ₩6,850 | -0.10% | 4.1만 |
|---|
| 2026.09.18 | ₩6,870 | ₩6,870 | ₩6,790 | ₩6,857 | -0.19% | 5.6만 |
|---|
| 2026.09.17 | ₩6,857 | ₩6,923 | ₩6,770 | ₩6,877 | +0.29% | 4.7만 |
|---|
| 2026.09.16 | ₩6,870 | ₩6,909 | ₩6,763 | ₩6,796 | -1.07% | 7.6천 |
|---|
| 2026.09.15 | ₩6,883 | ₩6,903 | ₩6,843 | ₩6,851 | -0.47% | 2.9만 |
|---|
| 2026.09.14 | ₩6,923 | ₩6,963 | ₩6,830 | ₩6,907 | -0.23% | 2.4만 |
|---|
| 2026.09.11 | ₩6,910 | ₩6,990 | ₩6,910 | ₩6,990 | +1.16% | 2.8만 |
|---|
| 2026.09.10 | ₩7,043 | ₩7,063 | ₩6,950 | ₩7,017 | -0.38% | 4.2만 |
|---|
| 2026.09.09 | ₩7,043 | ₩7,078 | ₩7,043 | ₩7,070 | +0.38% | 2.3만 |
|---|
| 2026.09.08 | ₩7,030 | ₩7,077 | ₩6,950 | ₩7,057 | +0.38% | 3만 |
|---|
| 2026.09.04 | ₩7,083 | ₩7,083 | ₩6,983 | ₩7,023 | -0.85% | 5만 |
|---|
| 2026.09.03 | ₩7,043 | ₩7,443 | ₩7,017 | ₩7,150 | +1.52% | 7.7만 |
|---|
| 2026.09.02 | ₩7,017 | ₩7,057 | ₩7,003 | ₩7,017 | 0.00% | 1.6만 |
|---|
| 2026.09.01 | ₩7,083 | ₩7,083 | ₩7,017 | ₩7,035 | -0.68% | 2.2만 |
|---|
| 2026.08.31 | ₩7,177 | ₩7,177 | ₩7,070 | ₩7,150 | -0.37% | 4.2만 |
|---|
| 2026.08.28 | ₩7,417 | ₩7,417 | ₩7,123 | ₩7,130 | -3.87% | 7.2만 |
|---|
| 2026.08.27 | ₩7,403 | ₩7,563 | ₩7,403 | ₩7,503 | +1.35% | 12.8만 |
|---|
| 2026.08.26 | ₩7,417 | ₩7,430 | ₩7,363 | ₩7,401 | -0.22% | 5.5만 |
|---|
| 2026.08.25 | ₩7,377 | ₩7,443 | ₩7,363 | ₩7,430 | +0.72% | 4.3만 |
|---|
| 2026.08.24 | ₩7,377 | ₩7,417 | ₩7,363 | ₩7,363 | -0.18% | 3.3만 |
|---|
| 2026.08.21 | ₩7,403 | ₩7,403 | ₩7,350 | ₩7,363 | -0.54% | 5.8만 |
|---|
| 2026.08.20 | ₩7,457 | ₩7,550 | ₩7,443 | ₩7,502 | +0.61% | 10.9만 |
|---|
| 2026.08.19 | ₩7,150 | ₩7,382 | ₩7,117 | ₩7,382 | +3.25% | 6.5천 |
|---|
| 2026.08.18 | ₩7,283 | ₩7,297 | ₩7,157 | ₩7,165 | -1.63% | 2.9만 |
|---|
| 2026.08.17 | ₩7,197 | ₩7,318 | ₩7,197 | ₩7,318 | +1.69% | 1만 |
|---|
| 2026.08.14 | ₩7,110 | ₩7,203 | ₩7,110 | ₩7,177 | +0.94% | 4.8만 |
|---|
| 2026.08.13 | ₩7,443 | ₩7,443 | ₩7,350 | ₩7,370 | -0.99% | 4.7만 |
|---|
| 2026.08.12 | ₩7,430 | ₩7,510 | ₩7,430 | ₩7,450 | +0.27% | 2.3만 |
|---|
| 2026.08.11 | ₩7,470 | ₩7,470 | ₩7,430 | ₩7,450 | -0.27% | 1.5만 |
|---|
| 2026.08.10 | ₩7,483 | ₩7,483 | ₩7,430 | ₩7,435 | -0.64% | 2.4만 |
|---|
| 2026.08.07 | ₩7,590 | ₩7,590 | ₩7,470 | ₩7,470 | -1.58% | 2.9만 |
|---|
| 2026.08.06 | ₩7,790 | ₩7,830 | ₩7,750 | ₩7,752 | -0.50% | 5.5만 |
|---|
| 2026.08.05 | ₩7,844 | ₩7,844 | ₩7,810 | ₩7,810 | -0.43% | 6.6천 |
|---|
| 2026.08.04 | ₩7,830 | ₩7,830 | ₩7,804 | ₩7,812 | -0.24% | 3.2만 |
|---|
| 2026.08.03 | ₩7,764 | ₩7,844 | ₩7,737 | ₩7,821 | +0.74% | 2만 |
|---|
| 2026.07.31 | ₩7,804 | ₩7,804 | ₩7,750 | ₩7,770 | -0.43% | 1.3만 |
|---|
| 2026.07.30 | ₩7,950 | ₩7,977 | ₩7,924 | ₩7,950 | 0.00% | 2.8만 |
|---|
| 2026.07.29 | ₩7,897 | ₩7,937 | ₩7,790 | ₩7,790 | -1.35% | 3.6만 |
|---|
| 2026.07.28 | ₩8,030 | ₩8,030 | ₩7,870 | ₩7,909 | -1.51% | 6.2만 |
|---|
| 2026.07.27 | ₩8,004 | ₩8,009 | ₩7,950 | ₩7,997 | -0.08% | 1.3만 |
|---|
| 2026.07.24 | ₩8,057 | ₩8,097 | ₩8,030 | ₩8,050 | -0.08% | 4.6만 |
|---|
| 2026.07.23 | ₩8,217 | ₩8,311 | ₩8,197 | ₩8,264 | +0.57% | 5.8만 |
|---|
| 2026.07.22 | ₩8,177 | ₩8,217 | ₩8,149 | ₩8,204 | +0.33% | 1.8만 |
|---|
| 2026.07.21 | ₩8,044 | ₩8,164 | ₩8,017 | ₩8,092 | +0.60% | 3.3만 |
|---|
| 2026.07.20 | ₩8,004 | ₩8,044 | ₩7,930 | ₩8,030 | +0.33% | 3.5만 |
|---|
| 2026.07.17 | ₩7,924 | ₩7,950 | ₩7,870 | ₩7,870 | -0.67% | 8.2천 |
|---|
| 2026.07.16 | ₩8,177 | ₩8,190 | ₩8,124 | ₩8,124 | -0.65% | 8.9천 |
|---|
| 2026.07.15 | ₩8,210 | ₩8,257 | ₩8,110 | ₩8,244 | +0.41% | 1만 |
|---|
| 2026.07.14 | ₩8,124 | ₩8,165 | ₩8,057 | ₩8,124 | 0.00% | 3.9만 |
|---|
| 2026.07.13 | ₩8,204 | ₩8,204 | ₩8,110 | ₩8,146 | -0.70% | 1.7만 |
|---|
| 2026.07.10 | ₩8,244 | ₩8,257 | ₩8,164 | ₩8,217 | -0.32% | 1.4만 |
|---|
| 2026.07.09 | ₩8,364 | ₩8,417 | ₩8,364 | ₩8,391 | +0.32% | 1.9만 |
|---|
| 2026.07.08 | ₩8,110 | ₩8,257 | ₩8,110 | ₩8,250 | +1.73% | 2.1천 |
|---|
| 2026.07.07 | ₩8,391 | ₩8,391 | ₩8,270 | ₩8,278 | -1.34% | 1.6만 |
|---|
| 2026.07.06 | ₩8,270 | ₩8,497 | ₩8,244 | ₩8,432 | +1.95% | 5.2천 |
|---|
| 2026.07.02 | ₩8,591 | ₩8,591 | ₩8,337 | ₩8,365 | -2.62% | 2.3만 |
|---|
| 2026.07.01 | ₩8,817 | ₩8,924 | ₩8,697 | ₩8,751 | -0.76% | 1.5만 |
|---|
| 2026.06.30 | ₩8,817 | ₩8,849 | ₩8,764 | ₩8,844 | +0.30% | 2.2만 |
|---|
| 2026.06.29 | ₩9,138 | ₩9,138 | ₩8,804 | ₩8,899 | -2.61% | 9.9천 |
|---|
| 2026.06.26 | ₩8,831 | ₩8,964 | ₩8,804 | ₩8,964 | +1.51% | 6.9천 |
|---|
| 2026.06.25 | ₩9,084 | ₩9,084 | ₩8,977 | ₩9,044 | -0.44% | 2.5천 |
|---|
| 2026.06.24 | ₩9,058 | ₩9,058 | ₩8,884 | ₩9,027 | -0.34% | 2.2만 |
|---|
| 2026.06.23 | ₩8,937 | ₩9,071 | ₩8,937 | ₩9,063 | +1.40% | 2만 |
|---|
| 2026.06.22 | ₩8,977 | ₩9,060 | ₩8,977 | ₩9,030 | +0.58% | 4.1천 |
|---|
| 2026.06.18 | ₩8,951 | ₩8,951 | ₩8,845 | ₩8,904 | -0.52% | 6.1천 |
|---|
| 2026.06.17 | ₩9,071 | ₩9,084 | ₩9,044 | ₩9,046 | -0.28% | 1.9만 |
|---|
| 2026.06.16 | ₩9,084 | ₩9,084 | ₩9,044 | ₩9,064 | -0.22% | 9.5천 |
|---|
| 2026.06.15 | ₩9,058 | ₩9,058 | ₩9,031 | ₩9,044 | -0.15% | 9.7천 |
|---|
| 2026.06.12 | ₩8,951 | ₩9,058 | ₩8,951 | ₩9,011 | +0.67% | 1.7만 |
|---|
| 2026.06.11 | ₩8,951 | ₩9,084 | ₩8,951 | ₩9,084 | +1.49% | 3.4천 |
|---|
| 2026.06.10 | ₩9,084 | ₩9,124 | ₩8,943 | ₩8,971 | -1.25% | 1.2만 |
|---|
| 2026.06.09 | ₩9,271 | ₩9,324 | ₩9,018 | ₩9,110 | -1.74% | 1.1만 |
|---|
| 2026.06.08 | ₩9,111 | ₩9,244 | ₩9,071 | ₩9,222 | +1.22% | 8.8천 |
|---|
| 2026.06.05 | ₩9,218 | ₩9,218 | ₩9,044 | ₩9,064 | -1.66% | 2.3만 |
|---|
| 2026.06.04 | ₩9,498 | ₩9,498 | ₩9,378 | ₩9,447 | -0.53% | 2.4만 |
|---|
| 2026.06.03 | ₩9,444 | ₩9,484 | ₩9,311 | ₩9,431 | -0.14% | 1.4만 |
|---|
| 2026.06.02 | ₩9,471 | ₩9,504 | ₩9,418 | ₩9,418 | -0.56% | 2.5만 |
|---|
| 2026.06.01 | ₩9,324 | ₩9,498 | ₩9,311 | ₩9,491 | +1.79% | 6.5천 |
|---|
| 2026.05.29 | ₩9,311 | ₩9,471 | ₩9,271 | ₩9,471 | +1.72% | 1.5만 |
|---|
| 2026.05.28 | ₩9,458 | ₩9,538 | ₩9,444 | ₩9,518 | +0.63% | 1.3만 |
|---|
| 2026.05.27 | ₩9,524 | ₩9,538 | ₩9,498 | ₩9,530 | +0.06% | 6천 |
|---|
| 2026.05.26 | ₩9,484 | ₩9,538 | ₩9,484 | ₩9,511 | +0.28% | 1.4만 |
|---|
| 2026.05.22 | ₩9,338 | ₩9,471 | ₩9,338 | ₩9,444 | +1.14% | 1.1만 |
|---|
| 2026.05.21 | ₩9,538 | ₩9,604 | ₩9,538 | ₩9,587 | +0.52% | 3.9만 |
|---|
| 2026.05.20 | ₩9,444 | ₩9,578 | ₩9,398 | ₩9,530 | +0.90% | 2.9만 |
|---|
| 2026.05.19 | ₩9,191 | ₩9,351 | ₩9,138 | ₩9,336 | +1.58% | 4.7천 |
|---|
| 2026.05.18 | ₩9,271 | ₩9,271 | ₩9,204 | ₩9,258 | -0.14% | 5.7천 |
|---|
| 2026.05.15 | ₩9,418 | ₩9,418 | ₩9,284 | ₩9,322 | -1.02% | 1만 |
|---|
| 2026.05.14 | ₩9,524 | ₩9,698 | ₩9,524 | ₩9,638 | +1.19% | 1만 |
|---|
| 2026.05.13 | ₩9,591 | ₩9,751 | ₩9,518 | ₩9,546 | -0.47% | 1.4만 |
|---|
| 2026.05.12 | ₩9,671 | ₩9,671 | ₩9,378 | ₩9,610 | -0.63% | 6.6천 |
|---|
| 2026.05.11 | ₩9,698 | ₩9,826 | ₩9,644 | ₩9,783 | +0.88% | 7.6천 |
|---|
| 2026.05.08 | ₩9,591 | ₩9,711 | ₩9,551 | ₩9,662 | +0.74% | 7.5천 |
|---|
| 2026.05.07 | ₩9,831 | ₩9,858 | ₩9,718 | ₩9,771 | -0.61% | 1.4만 |
|---|
| 2026.05.06 | ₩9,818 | ₩9,858 | ₩9,818 | ₩9,845 | +0.27% | 7.6천 |
|---|
| 2026.05.05 | ₩9,751 | ₩9,791 | ₩9,738 | ₩9,785 | +0.34% | 4천 |
|---|
| 2026.05.04 | ₩9,618 | ₩9,738 | ₩9,618 | ₩9,732 | +1.19% | 8.6천 |
|---|
| 2026.05.01 | ₩9,724 | ₩9,738 | ₩9,604 | ₩9,616 | -1.11% | 1.1만 |
|---|
| 2026.04.30 | ₩9,671 | ₩9,951 | ₩9,671 | ₩9,951 | +2.90% | 2.2만 |
|---|
| 2026.04.29 | ₩9,671 | ₩9,678 | ₩9,631 | ₩9,666 | -0.06% | 7.1천 |
|---|
| 2026.04.28 | ₩9,805 | ₩9,818 | ₩9,711 | ₩9,751 | -0.54% | 6.6천 |
|---|
| 2026.04.27 | ₩10,071 | ₩10,071 | ₩9,871 | ₩9,878 | -1.92% | 1.2만 |
|---|
| 2026.04.24 | ₩10,045 | ₩10,151 | ₩10,045 | ₩10,111 | +0.66% | 5.6천 |
|---|
| 2026.04.23 | ₩10,285 | ₩10,405 | ₩10,285 | ₩10,338 | +0.52% | 8.9천 |
|---|
| 2026.04.22 | ₩10,345 | ₩10,365 | ₩10,311 | ₩10,347 | +0.03% | 8.2천 |
|---|
| 2026.04.21 | ₩10,311 | ₩10,311 | ₩10,225 | ₩10,247 | -0.62% | 8.2천 |
|---|
| 2026.04.20 | ₩10,245 | ₩10,285 | ₩10,178 | ₩10,285 | +0.39% | 1만 |
|---|
| 2026.04.17 | ₩10,218 | ₩10,378 | ₩10,170 | ₩10,219 | +0.01% | 1.7만 |
|---|
| 2026.04.16 | ₩10,165 | ₩10,411 | ₩10,138 | ₩10,407 | +2.39% | 9.6천 |
|---|
| 2026.04.15 | ₩10,218 | ₩10,218 | ₩10,178 | ₩10,198 | -0.20% | 1.8만 |
|---|
| 2026.04.14 | ₩10,191 | ₩10,245 | ₩10,151 | ₩10,218 | +0.26% | 5.5천 |
|---|
| 2026.04.13 | ₩9,885 | ₩10,218 | ₩9,885 | ₩10,210 | +3.29% | 1.3만 |
|---|
| 2026.04.10 | ₩9,938 | ₩10,005 | ₩9,938 | ₩9,990 | +0.52% | 1.8만 |
|---|
| 2026.04.09 | ₩10,045 | ₩10,238 | ₩10,045 | ₩10,149 | +1.04% | 9.7천 |
|---|
| 2026.04.08 | ₩10,111 | ₩10,165 | ₩10,098 | ₩10,142 | +0.30% | 1.1만 |
|---|
| 2026.04.07 | ₩10,031 | ₩10,074 | ₩9,858 | ₩10,074 | +0.43% | 4.5천 |
|---|
| 2026.04.06 | ₩10,018 | ₩10,111 | ₩10,018 | ₩10,110 | +0.92% | 6.5천 |
|---|
| 2026.04.02 | ₩9,698 | ₩9,990 | ₩9,511 | ₩9,990 | +3.01% | 1.2만 |
|---|
| 2026.04.01 | ₩10,481 | ₩10,481 | ₩10,213 | ₩10,213 | -2.56% | 6.7천 |
|---|
| 2026.03.31 | ₩10,231 | ₩10,378 | ₩10,098 | ₩10,378 | +1.43% | 1.5만 |
|---|
| 2026.03.30 | ₩10,351 | ₩10,351 | ₩10,231 | ₩10,245 | -1.03% | 9.1천 |
|---|
| 2026.03.27 | ₩10,512 | ₩10,512 | ₩10,258 | ₩10,305 | -1.97% | 1.6만 |
|---|
| 2026.03.26 | ₩10,818 | ₩11,045 | ₩10,712 | ₩10,758 | -0.55% | 1.5만 |
|---|
| 2026.03.25 | ₩10,818 | ₩10,845 | ₩10,725 | ₩10,745 | -0.68% | 4.7천 |
|---|
| 2026.03.24 | ₩11,072 | ₩11,112 | ₩10,832 | ₩10,838 | -2.11% | 1.4만 |
|---|
| 2026.03.23 | ₩11,125 | ₩11,365 | ₩11,085 | ₩11,199 | +0.66% | 8.7천 |
|---|
| 2026.03.20 | ₩11,285 | ₩11,405 | ₩11,077 | ₩11,077 | -1.84% | 1.4만 |
|---|
| 2026.03.19 | ₩11,472 | ₩11,605 | ₩11,339 | ₩11,591 | +1.03% | 1.9만 |
|---|
| 2026.03.18 | ₩11,565 | ₩11,645 | ₩11,552 | ₩11,572 | +0.06% | 5.4천 |
|---|
| 2026.03.17 | ₩11,512 | ₩11,632 | ₩11,512 | ₩11,591 | +0.68% | 8.2천 |
|---|
| 2026.03.16 | ₩11,579 | ₩11,619 | ₩11,536 | ₩11,551 | -0.24% | 6.8천 |
|---|
| 2026.03.13 | ₩11,485 | ₩11,592 | ₩11,459 | ₩11,487 | +0.01% | 7.8천 |
|---|
| 2026.03.12 | ₩11,352 | ₩11,525 | ₩11,285 | ₩11,512 | +1.41% | 1.1만 |
|---|
| 2026.03.11 | ₩11,632 | ₩11,725 | ₩11,499 | ₩11,577 | -0.47% | 6.9천 |
|---|
| 2026.03.10 | ₩11,725 | ₩11,808 | ₩11,637 | ₩11,656 | -0.59% | 4.5천 |
|---|
| 2026.03.09 | ₩11,712 | ₩11,825 | ₩11,685 | ₩11,793 | +0.69% | 1.2만 |
|---|
| 2026.03.06 | ₩11,845 | ₩11,845 | ₩11,685 | ₩11,709 | -1.15% | 5.5천 |
|---|
| 2026.03.05 | ₩12,352 | ₩12,366 | ₩12,139 | ₩12,208 | -1.17% | 2.2만 |
|---|
| 2026.03.04 | ₩12,446 | ₩12,619 | ₩12,392 | ₩12,566 | +0.96% | 1.1만 |
|---|
| 2026.03.03 | ₩12,432 | ₩12,439 | ₩12,206 | ₩12,219 | -1.72% | 1.4만 |
|---|
| 2026.03.02 | ₩12,312 | ₩12,633 | ₩12,232 | ₩12,574 | +2.12% | 1.8만 |
|---|
| 2026.02.27 | ₩12,699 | ₩13,019 | ₩12,407 | ₩12,512 | -1.47% | 2.3만 |
|---|
| 2026.02.26 | ₩12,673 | ₩12,699 | ₩12,446 | ₩12,552 | -0.95% | 3만 |
|---|
| 2026.02.25 | ₩12,566 | ₩13,121 | ₩12,566 | ₩12,699 | +1.06% | 1.9만 |
|---|
| 2026.02.24 | ₩12,299 | ₩12,572 | ₩12,299 | ₩12,566 | +2.17% | 2.5만 |
|---|
| 2026.02.23 | ₩12,272 | ₩12,499 | ₩12,272 | ₩12,478 | +1.67% | 1.3만 |
|---|
| 2026.02.20 | ₩12,366 | ₩12,526 | ₩12,294 | ₩12,366 | 0.00% | 8.4천 |
|---|
| 2026.02.19 | ₩12,579 | ₩12,793 | ₩12,339 | ₩12,725 | +1.16% | 1.7만 |
|---|
| 2026.02.18 | ₩12,526 | ₩12,873 | ₩12,384 | ₩12,633 | +0.85% | 2.4만 |
|---|
| 2026.02.17 | ₩13,033 | ₩13,046 | ₩12,566 | ₩12,685 | -2.67% | 2만 |
|---|
| 2026.02.13 | ₩12,713 | ₩13,102 | ₩12,606 | ₩13,042 | +2.59% | 1.4만 |
|---|
| 2026.02.12 | ₩13,219 | ₩13,246 | ₩12,886 | ₩12,938 | -2.13% | 6만 |
|---|
| 2026.02.11 | ₩13,540 | ₩13,598 | ₩13,353 | ₩13,465 | -0.55% | 3.4만 |
|---|
| 2026.02.10 | ₩13,980 | ₩14,006 | ₩13,606 | ₩13,613 | -2.62% | 2만 |
|---|
| 2026.02.09 | ₩13,926 | ₩14,340 | ₩13,926 | ₩13,981 | +0.39% | 2만 |
|---|
| 2026.02.06 | ₩13,833 | ₩14,260 | ₩13,702 | ₩14,232 | +2.88% | 2.5만 |
|---|
| 2026.02.05 | ₩14,353 | ₩14,733 | ₩14,207 | ₩14,207 | -1.02% | 3만 |
|---|
| 2026.02.04 | ₩15,367 | ₩15,394 | ₩15,074 | ₩15,166 | -1.31% | 1.6만 |
|---|
| 2026.02.03 | ₩15,901 | ₩15,901 | ₩15,234 | ₩15,468 | -2.72% | 2.3만 |
|---|
| 2026.02.02 | ₩16,021 | ₩16,261 | ₩15,594 | ₩15,731 | -1.81% | 2.1만 |
|---|
| 2026.01.30 | ₩16,448 | ₩16,568 | ₩16,087 | ₩16,233 | -1.31% | 2.7만 |
|---|
| 2026.01.29 | ₩17,248 | ₩17,488 | ₩16,821 | ₩17,077 | -0.99% | 1.5만 |
|---|
| 2026.01.28 | ₩17,688 | ₩17,815 | ₩17,448 | ₩17,485 | -1.15% | 2.2만 |
|---|
| 2026.01.27 | ₩17,061 | ₩17,515 | ₩16,861 | ₩17,473 | +2.42% | 1.5만 |
|---|
| 2026.01.26 | ₩17,848 | ₩17,848 | ₩17,029 | ₩17,052 | -4.46% | 2만 |
|---|
| 2026.01.23 | ₩17,488 | ₩18,102 | ₩17,221 | ₩17,759 | +1.55% | 3.7만 |
|---|
| 2026.01.22 | ₩18,649 | ₩18,649 | ₩17,984 | ₩17,984 | -3.56% | 2.6만 |
|---|
| 2026.01.21 | ₩18,328 | ₩19,209 | ₩18,075 | ₩18,435 | +0.58% | 2.6만 |
|---|
| 2026.01.20 | ₩18,915 | ₩19,209 | ₩18,275 | ₩18,302 | -3.24% | 3.7만 |
|---|
| 2026.01.16 | ₩18,875 | ₩19,529 | ₩18,449 | ₩19,417 | +2.87% | 1.9만 |
|---|
| 2026.01.15 | ₩19,742 | ₩19,943 | ₩19,476 | ₩19,482 | -1.32% | 6.1만 |
|---|
| 2026.01.14 | ₩19,782 | ₩19,876 | ₩19,649 | ₩19,738 | -0.22% | 2.9만 |
|---|
| 2026.01.13 | ₩19,542 | ₩19,676 | ₩19,316 | ₩19,581 | +0.20% | 3만 |
|---|
| 2026.01.12 | ₩18,595 | ₩19,496 | ₩18,489 | ₩19,436 | +4.52% | 2.6만 |
|---|
| 2026.01.09 | ₩18,809 | ₩18,889 | ₩18,360 | ₩18,610 | -1.06% | 2.7만 |
|---|
| 2026.01.08 | ₩18,742 | ₩19,422 | ₩18,715 | ₩19,285 | +2.90% | 5.9만 |
|---|
| 2026.01.07 | ₩19,089 | ₩19,136 | ₩18,785 | ₩18,910 | -0.94% | 1.2만 |
|---|
| 2026.01.06 | ₩19,409 | ₩19,409 | ₩18,855 | ₩19,055 | -1.82% | 1.8만 |
|---|
| 2026.01.05 | ₩19,209 | ₩19,289 | ₩19,169 | ₩19,262 | +0.28% | 2.6만 |
|---|
| 2026.01.02 | ₩18,128 | ₩18,955 | ₩18,128 | ₩18,933 | +4.44% | 9.1천 |
|---|
| 2025.12.31 | ₩18,749 | ₩18,929 | ₩18,449 | ₩18,514 | -1.25% | 1.7만 |
|---|
| 2025.12.30 | ₩19,356 | ₩19,422 | ₩19,029 | ₩19,029 | -1.69% | 2.6만 |
|---|
| 2025.12.29 | ₩19,569 | ₩20,023 | ₩19,328 | ₩19,357 | -1.08% | 3만 |
|---|
| 2025.12.26 | ₩20,516 | ₩20,516 | ₩19,742 | ₩19,818 | -3.40% | 1.4만 |
|---|
| 2025.12.24 | ₩20,730 | ₩21,062 | ₩20,570 | ₩21,015 | +1.38% | 1.9만 |
|---|
| 2025.12.23 | ₩20,916 | ₩20,916 | ₩20,443 | ₩20,688 | -1.09% | 1.9만 |
|---|
| 2025.12.22 | ₩21,743 | ₩21,961 | ₩21,036 | ₩21,070 | -3.10% | 3.3만 |
|---|
| 2025.12.19 | ₩21,263 | ₩21,477 | ₩21,132 | ₩21,403 | +0.66% | 2.6만 |
|---|
| 2025.12.18 | ₩22,357 | ₩22,557 | ₩21,757 | ₩21,890 | -2.09% | 6.3만 |
|---|
| 2025.12.17 | ₩22,564 | ₩22,564 | ₩22,050 | ₩22,050 | -2.28% | 1.4만 |
|---|
| 2025.12.16 | ₩22,677 | ₩22,797 | ₩22,477 | ₩22,530 | -0.65% | 1.9만 |
|---|
| 2025.12.15 | ₩23,478 | ₩23,795 | ₩22,771 | ₩22,771 | -3.01% | 4.6만 |
|---|
| 2025.12.12 | ₩24,585 | ₩24,585 | ₩23,518 | ₩23,730 | -3.48% | 2.3만 |
|---|
| 2025.12.11 | ₩24,558 | ₩24,918 | ₩24,064 | ₩24,811 | +1.03% | 7.8만 |
|---|
| 2025.12.10 | ₩24,958 | ₩25,332 | ₩24,811 | ₩24,855 | -0.41% | 3.6만 |
|---|
| 2025.12.09 | ₩25,038 | ₩25,438 | ₩24,878 | ₩25,292 | +1.01% | 1.5만 |
|---|
| 2025.12.08 | ₩24,932 | ₩25,170 | ₩24,637 | ₩25,132 | +0.80% | 2.8만 |
|---|
| 2025.12.05 | ₩25,012 | ₩25,089 | ₩24,611 | ₩24,741 | -1.08% | 9.1천 |
|---|
| 2025.12.04 | ₩25,799 | ₩26,372 | ₩25,518 | ₩26,013 | +0.83% | 3.6만 |
|---|
| 2025.12.03 | ₩25,345 | ₩25,879 | ₩25,072 | ₩25,760 | +1.64% | 2.6만 |
|---|
| 2025.12.02 | ₩24,678 | ₩25,492 | ₩24,678 | ₩25,177 | +2.02% | 2.9만 |
|---|
| 2025.12.01 | ₩24,678 | ₩24,758 | ₩23,931 | ₩24,646 | -0.13% | 2만 |
|---|
| 2025.11.28 | ₩25,278 | ₩25,278 | ₩24,838 | ₩25,085 | -0.77% | 1.1만 |
|---|
| 2025.11.26 | ₩25,732 | ₩25,945 | ₩25,625 | ₩25,899 | +0.65% | 4.2만 |
|---|
| 2025.11.25 | ₩25,478 | ₩25,621 | ₩25,105 | ₩25,621 | +0.56% | 1.1만 |
|---|
| 2025.11.24 | ₩24,865 | ₩25,517 | ₩24,865 | ₩25,517 | +2.62% | 1.1만 |
|---|
| 2025.11.21 | ₩24,811 | ₩24,918 | ₩24,811 | ₩24,822 | +0.04% | 1.1만 |
|---|
| 2025.11.20 | ₩26,426 | ₩27,386 | ₩25,545 | ₩25,545 | -3.33% | 1.5만 |
|---|
| 2025.11.19 | ₩26,780 | ₩26,799 | ₩26,036 | ₩26,036 | -2.78% | 3.4천 |
|---|
| 2025.11.18 | ₩26,492 | ₩26,946 | ₩26,482 | ₩26,776 | +1.07% | 5.7천 |
|---|
| 2025.11.17 | ₩26,399 | ₩27,026 | ₩26,307 | ₩26,516 | +0.44% | 1.7만 |
|---|
| 2025.11.14 | ₩27,306 | ₩27,329 | ₩26,879 | ₩26,879 | -1.56% | 1.9만 |
|---|
| 2025.11.13 | ₩28,426 | ₩28,547 | ₩28,234 | ₩28,246 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩29,347 | ₩29,347 | ₩28,465 | ₩28,547 | -2.73% | 1.3만 |
|---|
| 2025.11.11 | ₩29,208 | ₩29,300 | ₩28,884 | ₩28,884 | -1.11% | 1.2만 |
|---|
| 2025.11.10 | ₩30,761 | ₩30,761 | ₩30,089 | ₩30,127 | -2.06% | 5.5천 |
|---|
| 2025.11.07 | ₩30,414 | ₩30,641 | ₩30,147 | ₩30,361 | -0.18% | 7.7천 |
|---|
| 2025.11.06 | ₩32,588 | ₩32,624 | ₩31,403 | ₩31,403 | -3.64% | 2.9만 |
|---|
| 2025.11.05 | ₩33,202 | ₩33,202 | ₩32,702 | ₩32,707 | -1.49% | 1.8천 |
|---|
| 2025.11.04 | ₩33,135 | ₩33,135 | ₩32,308 | ₩32,308 | -2.50% | 1.3천 |
|---|