시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST MSTR ETF 과거 주가
GraniteShares YieldBOOST MSTR ETF · MTYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST MSTR ETF · MTYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,099 | ₩23,099 | ₩23,099 | ₩23,099 | 0.00% | 500 |
| 2026.10.08 | ₩23,000 | ₩23,198 | ₩23,000 | ₩23,117 | +0.51% | 2.7천 |
| 2026.10.07 | ₩23,280 | ₩23,347 | ₩23,253 | ₩23,253 | -0.11% | 1.4천 |
| 2026.10.06 | ₩23,474 | ₩23,474 | ₩23,474 | ₩23,474 | 0.00% | 300 |
| 2026.10.05 | ₩23,380 | ₩23,433 | ₩23,380 | ₩23,433 | +0.23% | 700 |
| 2026.10.02 | ₩23,253 | ₩23,293 | ₩23,253 | ₩23,293 | +0.17% | 400 |
| 2026.10.01 | ₩23,357 | ₩23,357 | ₩23,357 | ₩23,357 | 0.00% | 200 |
| 2026.09.30 | ₩23,240 | ₩23,286 | ₩23,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,093 |
| -0.63% |
| 900 |
| 2026.09.29 | ₩23,455 | ₩23,455 | ₩23,325 | ₩23,325 | -0.55% | 600 |
|---|
| 2026.09.28 | ₩23,453 | ₩23,594 | ₩23,453 | ₩23,494 | +0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩23,547 | ₩23,547 | ₩23,547 | ₩23,547 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩23,761 | ₩23,788 | ₩23,761 | ₩23,774 | +0.06% | 1.1천 |
|---|
| 2026.09.23 | ₩23,747 | ₩23,788 | ₩23,747 | ₩23,788 | +0.17% | 600 |
|---|
| 2026.09.22 | ₩23,828 | ₩23,828 | ₩23,747 | ₩23,781 | -0.20% | 1.4천 |
|---|
| 2026.09.21 | ₩23,727 | ₩23,747 | ₩23,727 | ₩23,747 | +0.08% | 700 |
|---|
| 2026.09.18 | ₩23,587 | ₩23,667 | ₩23,587 | ₩23,627 | +0.17% | 700 |
|---|
| 2026.09.17 | ₩23,580 | ₩23,612 | ₩23,440 | ₩23,607 | +0.11% | 600 |
|---|
| 2026.09.16 | ₩23,774 | ₩23,774 | ₩23,300 | ₩23,300 | -2.00% | 600 |
|---|
| 2026.09.15 | ₩23,814 | ₩23,921 | ₩23,667 | ₩23,768 | -0.20% | 2.7천 |
|---|
| 2026.09.14 | ₩24,055 | ₩24,088 | ₩24,055 | ₩24,088 | +0.14% | 700 |
|---|
| 2026.09.11 | ₩23,834 | ₩23,834 | ₩23,834 | ₩23,834 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩23,965 | ₩23,965 | ₩23,965 | ₩23,965 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩24,302 | ₩24,302 | ₩24,162 | ₩24,195 | -0.44% | 1.9천 |
|---|
| 2026.09.08 | ₩24,229 | ₩24,309 | ₩24,229 | ₩24,255 | +0.11% | 700 |
|---|
| 2026.09.04 | ₩24,356 | ₩24,356 | ₩24,356 | ₩24,356 | 0.00% | 800 |
|---|
| 2026.09.03 | ₩24,509 | ₩24,563 | ₩24,509 | ₩24,523 | +0.05% | 2.3천 |
|---|
| 2026.09.02 | ₩23,788 | ₩23,935 | ₩23,747 | ₩23,935 | +0.62% | 3.3천 |
|---|
| 2026.09.01 | ₩24,035 | ₩24,035 | ₩23,912 | ₩23,912 | -0.51% | 800 |
|---|
| 2026.08.31 | ₩23,961 | ₩24,108 | ₩23,961 | ₩24,108 | +0.61% | 1.1천 |
|---|
| 2026.08.28 | ₩23,961 | ₩23,961 | ₩23,961 | ₩23,961 | 0.00% | 500 |
|---|
| 2026.08.27 | ₩24,249 | ₩24,249 | ₩24,249 | ₩24,249 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩23,999 | ₩24,028 | ₩23,921 | ₩23,995 | -0.02% | 3.3천 |
|---|
| 2026.08.25 | ₩23,988 | ₩23,988 | ₩23,988 | ₩23,988 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩23,774 | ₩23,874 | ₩23,774 | ₩23,874 | +0.42% | 1.4천 |
|---|
| 2026.08.21 | ₩23,881 | ₩23,894 | ₩23,854 | ₩23,854 | -0.11% | 1.3천 |
|---|
| 2026.08.20 | ₩23,921 | ₩23,975 | ₩23,921 | ₩23,948 | +0.11% | 700 |
|---|
| 2026.08.19 | ₩23,908 | ₩23,908 | ₩23,908 | ₩23,908 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩23,587 | ₩23,587 | ₩23,447 | ₩23,447 | -0.59% | 600 |
|---|
| 2026.08.17 | ₩23,494 | ₩23,714 | ₩23,494 | ₩23,714 | +0.94% | 1.6천 |
|---|
| 2026.08.14 | ₩23,694 | ₩23,694 | ₩23,527 | ₩23,527 | -0.71% | 2천 |
|---|
| 2026.08.13 | ₩23,921 | ₩24,295 | ₩23,921 | ₩24,178 | +1.07% | 2.2천 |
|---|
| 2026.08.12 | ₩24,215 | ₩24,215 | ₩24,036 | ₩24,036 | -0.74% | 700 |
|---|
| 2026.08.11 | ₩24,269 | ₩24,269 | ₩24,094 | ₩24,094 | -0.72% | 800 |
|---|
| 2026.08.10 | ₩24,322 | ₩24,322 | ₩24,196 | ₩24,196 | -0.52% | 800 |
|---|
| 2026.08.07 | ₩24,442 | ₩24,523 | ₩24,436 | ₩24,436 | -0.03% | 1천 |
|---|
| 2026.08.06 | ₩24,556 | ₩24,567 | ₩24,523 | ₩24,543 | -0.05% | 1.1천 |
|---|
| 2026.08.05 | ₩24,523 | ₩24,643 | ₩24,523 | ₩24,629 | +0.44% | 700 |
|---|
| 2026.08.04 | ₩24,350 | ₩24,521 | ₩24,350 | ₩24,521 | +0.70% | 800 |
|---|
| 2026.08.03 | ₩24,041 | ₩24,335 | ₩24,041 | ₩24,335 | +1.22% | 600 |
|---|
| 2026.07.31 | ₩24,148 | ₩24,361 | ₩24,148 | ₩24,361 | +0.88% | 1.1천 |
|---|
| 2026.07.30 | ₩24,596 | ₩24,629 | ₩24,549 | ₩24,629 | +0.14% | 1.9천 |
|---|
| 2026.07.29 | ₩24,516 | ₩24,516 | ₩24,516 | ₩24,516 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩24,937 | ₩24,937 | ₩24,850 | ₩24,882 | -0.22% | 800 |
|---|
| 2026.07.27 | ₩24,910 | ₩24,977 | ₩24,843 | ₩24,977 | +0.27% | 1.6천 |
|---|
| 2026.07.24 | ₩24,883 | ₩24,883 | ₩24,563 | ₩24,759 | -0.50% | 9.1천 |
|---|
| 2026.07.23 | ₩25,364 | ₩25,364 | ₩25,111 | ₩25,197 | -0.66% | 6.2천 |
|---|
| 2026.07.22 | ₩25,645 | ₩25,645 | ₩25,618 | ₩25,618 | -0.10% | 500 |
|---|
| 2026.07.21 | ₩25,558 | ₩25,605 | ₩25,511 | ₩25,605 | +0.18% | 1.3천 |
|---|
| 2026.07.20 | ₩25,271 | ₩25,458 | ₩25,124 | ₩25,311 | +0.16% | 3.1천 |
|---|
| 2026.07.17 | ₩25,097 | ₩25,221 | ₩25,097 | ₩25,221 | +0.50% | 600 |
|---|
| 2026.07.16 | ₩25,391 | ₩25,391 | ₩25,358 | ₩25,358 | -0.13% | 1.3천 |
|---|
| 2026.07.15 | ₩25,471 | ₩25,638 | ₩25,471 | ₩25,638 | +0.66% | 500 |
|---|
| 2026.07.14 | ₩25,498 | ₩25,532 | ₩25,498 | ₩25,521 | +0.09% | 1.2천 |
|---|
| 2026.07.13 | ₩25,077 | ₩25,111 | ₩25,004 | ₩25,111 | +0.13% | 4.9천 |
|---|
| 2026.07.10 | ₩25,859 | ₩25,859 | ₩25,358 | ₩25,358 | -1.94% | 2.6천 |
|---|
| 2026.07.09 | ₩25,966 | ₩25,966 | ₩25,859 | ₩25,872 | -0.36% | 1.9천 |
|---|
| 2026.07.08 | ₩26,006 | ₩26,006 | ₩26,006 | ₩26,006 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩26,106 | ₩26,166 | ₩26,033 | ₩26,046 | -0.23% | 7.4천 |
|---|
| 2026.07.06 | ₩26,140 | ₩26,140 | ₩26,140 | ₩26,140 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩26,133 | ₩26,133 | ₩26,126 | ₩26,126 | -0.03% | 800 |
|---|
| 2026.07.01 | ₩25,926 | ₩26,527 | ₩25,926 | ₩26,527 | +2.32% | 1.9천 |
|---|
| 2026.06.30 | ₩25,779 | ₩25,779 | ₩25,779 | ₩25,779 | 0.00% | 800 |
|---|
| 2026.06.29 | ₩25,872 | ₩26,313 | ₩25,872 | ₩26,247 | +1.45% | 3.6천 |
|---|
| 2026.06.26 | ₩26,086 | ₩26,086 | ₩25,959 | ₩25,966 | -0.46% | 2.6천 |
|---|
| 2026.06.25 | ₩26,734 | ₩26,734 | ₩26,507 | ₩26,507 | -0.85% | 6.1천 |
|---|
| 2026.06.24 | ₩27,289 | ₩27,289 | ₩27,035 | ₩27,102 | -0.69% | 2.7천 |
|---|
| 2026.06.23 | ₩27,424 | ₩27,516 | ₩27,289 | ₩27,309 | -0.42% | 3.2천 |
|---|
| 2026.06.22 | ₩28,231 | ₩28,378 | ₩27,676 | ₩27,719 | -1.81% | 4.8천 |
|---|
| 2026.06.18 | ₩28,358 | ₩28,358 | ₩27,944 | ₩28,129 | -0.81% | 4천 |
|---|
| 2026.06.17 | ₩29,080 | ₩29,173 | ₩28,875 | ₩28,875 | -0.70% | 1.1천 |
|---|
| 2026.06.16 | ₩29,164 | ₩29,213 | ₩29,066 | ₩29,066 | -0.33% | 1.1만 |
|---|
| 2026.06.15 | ₩29,253 | ₩29,253 | ₩29,173 | ₩29,200 | -0.18% | 1.8천 |
|---|
| 2026.06.12 | ₩28,585 | ₩28,999 | ₩28,552 | ₩28,999 | +1.45% | 3.3천 |
|---|
| 2026.06.11 | ₩28,859 | ₩29,173 | ₩28,732 | ₩29,173 | +1.09% | 7.1천 |
|---|
| 2026.06.10 | ₩29,267 | ₩29,267 | ₩29,109 | ₩29,109 | -0.54% | 2천 |
|---|
| 2026.06.09 | ₩29,888 | ₩29,908 | ₩29,320 | ₩29,320 | -1.90% | 2.5천 |
|---|
| 2026.06.08 | ₩29,962 | ₩30,122 | ₩29,935 | ₩30,089 | +0.42% | 2천 |
|---|
| 2026.06.05 | ₩29,815 | ₩29,815 | ₩29,507 | ₩29,746 | -0.23% | 5.2천 |
|---|
| 2026.06.04 | ₩30,503 | ₩30,576 | ₩30,483 | ₩30,570 | +0.22% | 3.7천 |
|---|
| 2026.06.03 | ₩30,643 | ₩30,657 | ₩30,590 | ₩30,610 | -0.11% | 1.8천 |
|---|
| 2026.06.02 | ₩27,904 | ₩30,750 | ₩27,904 | ₩30,723 | +10.11% | 3.7천 |
|---|
| 2026.06.01 | ₩31,833 | ₩31,833 | ₩31,271 | ₩31,544 | -0.91% | 5.1천 |
|---|
| 2026.05.29 | ₩31,833 | ₩32,314 | ₩31,432 | ₩32,233 | +1.26% | 4.1천 |
|---|
| 2026.05.28 | ₩32,394 | ₩32,394 | ₩31,672 | ₩32,073 | -0.99% | 2.4천 |
|---|
| 2026.05.27 | ₩32,795 | ₩32,795 | ₩32,394 | ₩32,394 | -1.22% | 2.9천 |
|---|
| 2026.05.26 | ₩33,276 | ₩33,669 | ₩33,035 | ₩33,115 | -0.48% | 4.2천 |
|---|
| 2026.05.22 | ₩33,597 | ₩33,597 | ₩32,955 | ₩33,124 | -1.41% | 8.6천 |
|---|
| 2026.05.21 | ₩33,998 | ₩34,238 | ₩33,837 | ₩33,917 | -0.24% | 7.6천 |
|---|
| 2026.05.20 | ₩33,998 | ₩34,318 | ₩33,998 | ₩34,158 | +0.47% | 4.6천 |
|---|
| 2026.05.19 | ₩34,398 | ₩34,551 | ₩34,318 | ₩34,318 | -0.23% | 1.5천 |
|---|
| 2026.05.18 | ₩34,960 | ₩34,960 | ₩34,318 | ₩34,519 | -1.26% | 9.4천 |
|---|
| 2026.05.15 | ₩35,361 | ₩35,441 | ₩35,040 | ₩35,288 | -0.20% | 3.3천 |
|---|
| 2026.05.14 | ₩36,002 | ₩36,644 | ₩35,762 | ₩36,403 | +1.11% | 5.2천 |
|---|
| 2026.05.13 | ₩36,884 | ₩36,884 | ₩36,002 | ₩36,002 | -2.39% | 2.8천 |
|---|
| 2026.05.12 | ₩38,007 | ₩38,007 | ₩36,804 | ₩37,125 | -2.32% | 2.4천 |
|---|
| 2026.05.11 | ₩37,686 | ₩38,247 | ₩37,285 | ₩38,151 | +1.23% | 6.9천 |
|---|
| 2026.05.08 | ₩36,804 | ₩37,526 | ₩36,668 | ₩37,445 | +1.74% | 2.8천 |
|---|
| 2026.05.07 | ₩37,766 | ₩37,926 | ₩37,285 | ₩37,485 | -0.74% | 3.7천 |
|---|
| 2026.05.06 | ₩38,087 | ₩38,167 | ₩37,926 | ₩38,167 | +0.21% | 3.1천 |
|---|
| 2026.05.05 | ₩37,686 | ₩38,247 | ₩37,686 | ₩38,007 | +0.85% | 7.8천 |
|---|
| 2026.05.04 | ₩37,766 | ₩37,926 | ₩37,726 | ₩37,886 | +0.32% | 1.6천 |
|---|
| 2026.05.01 | ₩37,445 | ₩37,926 | ₩37,285 | ₩37,758 | +0.84% | 1.9천 |
|---|
| 2026.04.30 | ₩37,606 | ₩37,606 | ₩37,044 | ₩37,606 | 0.00% | 1.9천 |
|---|
| 2026.04.29 | ₩37,846 | ₩37,846 | ₩36,964 | ₩37,165 | -1.80% | 6.5천 |
|---|
| 2026.04.28 | ₩37,686 | ₩37,766 | ₩37,365 | ₩37,566 | -0.32% | 1.5천 |
|---|
| 2026.04.27 | ₩38,247 | ₩38,648 | ₩37,886 | ₩38,007 | -0.63% | 1.8천 |
|---|
| 2026.04.24 | ₩39,049 | ₩39,049 | ₩38,127 | ₩38,247 | -2.05% | 1.8천 |
|---|
| 2026.04.23 | ₩39,610 | ₩39,610 | ₩39,049 | ₩39,057 | -1.40% | 1.9천 |
|---|
| 2026.04.22 | ₩39,450 | ₩39,690 | ₩39,370 | ₩39,490 | +0.10% | 6.8천 |
|---|
| 2026.04.21 | ₩39,610 | ₩39,610 | ₩39,049 | ₩39,057 | -1.40% | 2.8천 |
|---|
| 2026.04.20 | ₩38,648 | ₩39,290 | ₩38,648 | ₩39,249 | +1.56% | 2.6천 |
|---|
| 2026.04.17 | ₩39,049 | ₩39,209 | ₩38,833 | ₩39,169 | +0.31% | 1.8천 |
|---|
| 2026.04.16 | ₩38,889 | ₩39,450 | ₩38,808 | ₩39,378 | +1.26% | 950 |
|---|
| 2026.04.15 | ₩39,129 | ₩39,129 | ₩38,889 | ₩39,057 | -0.18% | 1.5천 |
|---|
| 2026.04.14 | ₩39,370 | ₩39,370 | ₩38,889 | ₩38,929 | -1.12% | 2천 |
|---|
| 2026.04.13 | ₩37,766 | ₩38,648 | ₩37,429 | ₩38,608 | +2.23% | 1천 |
|---|
| 2026.04.10 | ₩38,167 | ₩38,247 | ₩37,846 | ₩38,063 | -0.27% | 1.3천 |
|---|
| 2026.04.09 | ₩38,969 | ₩38,969 | ₩38,488 | ₩38,720 | -0.64% | 1.7천 |
|---|
| 2026.04.08 | ₩39,290 | ₩39,290 | ₩38,744 | ₩38,808 | -1.22% | 2.2천 |
|---|
| 2026.04.07 | ₩38,327 | ₩38,408 | ₩37,766 | ₩38,063 | -0.69% | 1.1천 |
|---|
| 2026.04.06 | ₩37,926 | ₩38,504 | ₩37,926 | ₩38,504 | +1.52% | 2.5천 |
|---|
| 2026.04.02 | ₩38,167 | ₩38,167 | ₩37,044 | ₩37,606 | -1.47% | 4.8천 |
|---|
| 2026.04.01 | ₩40,091 | ₩40,091 | ₩39,290 | ₩39,370 | -1.80% | 1.9천 |
|---|
| 2026.03.31 | ₩39,931 | ₩39,931 | ₩39,065 | ₩39,450 | -1.20% | 2.5천 |
|---|
| 2026.03.30 | ₩40,011 | ₩40,011 | ₩39,129 | ₩39,394 | -1.54% | 5.6천 |
|---|
| 2026.03.27 | ₩40,572 | ₩40,572 | ₩39,931 | ₩40,011 | -1.38% | 2천 |
|---|
| 2026.03.26 | ₩42,417 | ₩42,657 | ₩41,775 | ₩41,775 | -1.51% | 2.9천 |
|---|
| 2026.03.25 | ₩42,978 | ₩43,539 | ₩42,296 | ₩42,721 | -0.60% | 1.7천 |
|---|
| 2026.03.24 | ₩42,497 | ₩42,497 | ₩41,775 | ₩42,048 | -1.06% | 1천 |
|---|
| 2026.03.23 | ₩42,497 | ₩42,657 | ₩41,936 | ₩42,505 | +0.02% | 2.7천 |
|---|
| 2026.03.20 | ₩43,058 | ₩43,058 | ₩42,096 | ₩42,264 | -1.84% | 5.6천 |
|---|
| 2026.03.19 | ₩43,299 | ₩43,780 | ₩43,018 | ₩43,579 | +0.65% | 2.2천 |
|---|
| 2026.03.18 | ₩44,341 | ₩44,421 | ₩43,940 | ₩44,149 | -0.43% | 2.6천 |
|---|
| 2026.03.17 | ₩44,261 | ₩44,501 | ₩44,261 | ₩44,461 | +0.45% | 1.4천 |
|---|
| 2026.03.16 | ₩43,940 | ₩44,261 | ₩43,940 | ₩44,261 | +0.73% | 3.7천 |
|---|
| 2026.03.13 | ₩43,732 | ₩43,860 | ₩43,379 | ₩43,459 | -0.62% | 2.1천 |
|---|
| 2026.03.12 | ₩44,421 | ₩44,421 | ₩43,219 | ₩43,860 | -1.26% | 6.9천 |
|---|
| 2026.03.11 | ₩44,822 | ₩45,223 | ₩44,261 | ₩44,301 | -1.16% | 1.7천 |
|---|
| 2026.03.10 | ₩45,303 | ₩45,383 | ₩44,590 | ₩44,590 | -1.58% | 1.2천 |
|---|
| 2026.03.09 | ₩44,622 | ₩44,902 | ₩44,261 | ₩44,822 | +0.45% | 3.9천 |
|---|
| 2026.03.06 | ₩44,181 | ₩44,662 | ₩43,940 | ₩44,181 | 0.00% | 2.4천 |
|---|
| 2026.03.05 | ₩46,265 | ₩46,346 | ₩45,544 | ₩45,744 | -1.13% | 3.6천 |
|---|
| 2026.03.04 | ₩46,426 | ₩46,586 | ₩46,185 | ₩46,506 | +0.17% | 3.5천 |
|---|
| 2026.03.03 | ₩44,983 | ₩45,383 | ₩44,141 | ₩44,798 | -0.41% | 1.3천 |
|---|
| 2026.03.02 | ₩44,822 | ₩45,704 | ₩44,582 | ₩45,544 | +1.61% | 2.2천 |
|---|
| 2026.02.27 | ₩44,902 | ₩45,143 | ₩44,333 | ₩44,822 | -0.18% | 2.7천 |
|---|
| 2026.02.26 | ₩46,586 | ₩46,586 | ₩45,544 | ₩46,265 | -0.69% | 5.5천 |
|---|
| 2026.02.25 | ₩46,265 | ₩46,666 | ₩46,025 | ₩46,586 | +0.69% | 2.5천 |
|---|
| 2026.02.24 | ₩44,341 | ₩45,023 | ₩44,101 | ₩44,983 | +1.45% | 2.5천 |
|---|
| 2026.02.23 | ₩45,945 | ₩46,025 | ₩44,742 | ₩44,822 | -2.44% | 5.5천 |
|---|
| 2026.02.20 | ₩46,145 | ₩46,747 | ₩46,105 | ₩46,265 | +0.26% | 7.7천 |
|---|
| 2026.02.19 | ₩46,185 | ₩47,147 | ₩45,985 | ₩47,075 | +1.93% | 3.7천 |
|---|
| 2026.02.18 | ₩46,939 | ₩47,869 | ₩46,161 | ₩46,715 | -0.48% | 2.7천 |
|---|
| 2026.02.17 | ₩48,110 | ₩48,110 | ₩46,827 | ₩47,260 | -1.77% | 3.3천 |
|---|
| 2026.02.13 | ₩46,747 | ₩48,350 | ₩46,105 | ₩48,134 | +2.97% | 6.6천 |
|---|
| 2026.02.12 | ₩48,190 | ₩48,270 | ₩47,067 | ₩47,428 | -1.58% | 3.9천 |
|---|
| 2026.02.11 | ₩50,996 | ₩50,996 | ₩48,270 | ₩48,270 | -5.35% | 4.4천 |
|---|
| 2026.02.10 | ₩51,638 | ₩52,039 | ₩51,060 | ₩51,060 | -1.12% | 9천 |
|---|
| 2026.02.09 | ₩50,515 | ₩52,351 | ₩50,034 | ₩52,071 | +3.08% | 3.3천 |
|---|
| 2026.02.06 | ₩49,553 | ₩51,718 | ₩49,553 | ₩51,590 | +4.11% | 6.6천 |
|---|
| 2026.02.05 | ₩52,440 | ₩52,440 | ₩50,836 | ₩50,884 | -2.97% | 7.8천 |
|---|
| 2026.02.04 | ₩53,803 | ₩53,963 | ₩53,241 | ₩53,642 | -0.30% | 2.4천 |
|---|
| 2026.02.03 | ₩55,326 | ₩55,326 | ₩53,482 | ₩54,163 | -2.10% | 3.3천 |
|---|
| 2026.02.02 | ₩55,807 | ₩56,850 | ₩55,086 | ₩55,486 | -0.57% | 8.7천 |
|---|
| 2026.01.30 | ₩57,010 | ₩57,732 | ₩56,208 | ₩57,531 | +0.91% | 1.6만 |
|---|
| 2026.01.29 | ₩61,420 | ₩61,420 | ₩58,333 | ₩58,533 | -4.70% | 9.7천 |
|---|
| 2026.01.28 | ₩64,627 | ₩64,627 | ₩61,901 | ₩62,366 | -3.50% | 3.3천 |
|---|
| 2026.01.27 | ₩63,505 | ₩63,505 | ₩61,781 | ₩63,320 | -0.29% | 2.9천 |
|---|
| 2026.01.26 | ₩63,104 | ₩63,344 | ₩62,102 | ₩62,823 | -0.44% | 3.1천 |
|---|
| 2026.01.23 | ₩63,344 | ₩65,076 | ₩62,623 | ₩63,465 | +0.19% | 3.5천 |
|---|
| 2026.01.22 | ₩65,910 | ₩66,071 | ₩64,900 | ₩65,004 | -1.37% | 7천 |
|---|
| 2026.01.21 | ₩65,670 | ₩66,632 | ₩64,387 | ₩65,894 | +0.34% | 6.9천 |
|---|
| 2026.01.20 | ₩67,113 | ₩67,113 | ₩65,020 | ₩65,493 | -2.41% | 3.9천 |
|---|
| 2026.01.16 | ₩69,438 | ₩69,438 | ₩68,476 | ₩69,302 | -0.20% | 5.1천 |
|---|
| 2026.01.15 | ₩70,962 | ₩71,202 | ₩70,641 | ₩70,833 | -0.18% | 1.2만 |
|---|
| 2026.01.14 | ₩70,962 | ₩71,283 | ₩70,561 | ₩70,801 | -0.23% | 9.8천 |
|---|
| 2026.01.13 | ₩69,599 | ₩70,561 | ₩69,278 | ₩70,441 | +1.21% | 2.3천 |
|---|
| 2026.01.12 | ₩66,311 | ₩69,118 | ₩66,311 | ₩68,933 | +3.95% | 3.2천 |
|---|
| 2026.01.09 | ₩69,438 | ₩69,438 | ₩66,071 | ₩67,201 | -3.22% | 2.7천 |
|---|
| 2026.01.08 | ₩68,316 | ₩71,523 | ₩68,316 | ₩71,266 | +4.32% | 6천 |
|---|
| 2026.01.07 | ₩70,080 | ₩71,363 | ₩69,198 | ₩69,446 | -0.90% | 3.4천 |
|---|
| 2026.01.06 | ₩70,240 | ₩70,240 | ₩67,562 | ₩68,436 | -2.57% | 1.4천 |
|---|
| 2026.01.05 | ₩69,919 | ₩70,400 | ₩69,751 | ₩70,120 | +0.29% | 3.5천 |
|---|
| 2026.01.02 | ₩67,033 | ₩70,000 | ₩64,146 | ₩68,693 | +2.48% | 4천 |
|---|
| 2025.12.31 | ₩68,236 | ₩68,356 | ₩67,113 | ₩67,313 | -1.35% | 1.5천 |
|---|
| 2025.12.30 | ₩69,037 | ₩69,919 | ₩68,877 | ₩68,965 | -0.10% | 1.2천 |
|---|
| 2025.12.29 | ₩69,358 | ₩70,481 | ₩68,941 | ₩68,941 | -0.60% | 1.1천 |
|---|
| 2025.12.26 | ₩72,325 | ₩72,325 | ₩68,236 | ₩70,064 | -3.13% | 1.9천 |
|---|
| 2025.12.24 | ₩72,325 | ₩72,493 | ₩71,443 | ₩72,493 | +0.23% | 3.6천 |
|---|
| 2025.12.23 | ₩73,888 | ₩74,009 | ₩72,189 | ₩72,565 | -1.79% | 1.9천 |
|---|
| 2025.12.22 | ₩75,292 | ₩75,933 | ₩74,859 | ₩74,859 | -0.58% | 550 |
|---|
| 2025.12.19 | ₩74,811 | ₩75,853 | ₩74,811 | ₩74,891 | +0.11% | 1천 |
|---|
| 2025.12.18 | ₩77,505 | ₩77,857 | ₩76,134 | ₩76,134 | -1.77% | 2.1천 |
|---|
| 2025.12.17 | ₩78,066 | ₩79,782 | ₩76,494 | ₩76,623 | -1.85% | 1.7천 |
|---|
| 2025.12.16 | ₩78,499 | ₩79,301 | ₩77,962 | ₩78,844 | +0.44% | 1천 |
|---|
| 2025.12.15 | ₩82,588 | ₩82,588 | ₩77,729 | ₩77,729 | -5.88% | 1.7천 |
|---|
| 2025.12.12 | ₩84,745 | ₩85,475 | ₩82,091 | ₩82,091 | -3.13% | 367 |
|---|
| 2025.12.11 | ₩84,192 | ₩85,948 | ₩81,273 | ₩85,948 | +2.09% | 1.7천 |
|---|
| 2025.12.10 | ₩84,994 | ₩86,116 | ₩84,994 | ₩85,395 | +0.47% | 600 |
|---|
| 2025.12.09 | ₩84,986 | ₩86,573 | ₩84,986 | ₩85,683 | +0.82% | 617 |
|---|
| 2025.12.08 | ₩84,272 | ₩84,657 | ₩83,679 | ₩84,657 | +0.46% | 983 |
|---|
| 2025.12.05 | ₩84,593 | ₩85,395 | ₩83,310 | ₩84,857 | +0.31% | 1.5천 |
|---|
| 2025.12.04 | ₩86,357 | ₩87,062 | ₩85,764 | ₩86,373 | +0.02% | 1.3천 |
|---|
| 2025.12.03 | ₩84,673 | ₩85,635 | ₩83,470 | ₩85,635 | +1.14% | 1.1천 |
|---|
| 2025.12.02 | ₩82,909 | ₩84,312 | ₩82,829 | ₩84,160 | +1.51% | 600 |
|---|
| 2025.12.01 | ₩79,140 | ₩81,586 | ₩77,136 | ₩81,586 | +3.09% | 6.8천 |
|---|
| 2025.11.28 | ₩86,670 | ₩87,079 | ₩86,597 | ₩86,758 | +0.10% | 817 |
|---|
| 2025.11.26 | ₩86,517 | ₩87,079 | ₩84,232 | ₩86,437 | -0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩87,038 | ₩88,281 | ₩82,749 | ₩84,625 | -2.77% | 1.1천 |
|---|
| 2025.11.24 | ₩81,546 | ₩85,836 | ₩81,546 | ₩85,836 | +5.26% | 1.5천 |
|---|
| 2025.11.21 | ₩89,083 | ₩89,083 | ₩88,442 | ₩88,562 | -0.59% | 633 |
|---|
| 2025.11.20 | ₩94,792 | ₩95,514 | ₩90,847 | ₩90,879 | -4.13% | 733 |
|---|
| 2025.11.19 | ₩98,304 | ₩101,832 | ₩90,607 | ₩93,180 | -5.21% | 2.4천 |
|---|
| 2025.11.18 | ₩97,262 | ₩100,870 | ₩97,262 | ₩99,804 | +2.61% | 1.6천 |
|---|
| 2025.11.17 | ₩96,861 | ₩97,903 | ₩95,281 | ₩96,292 | -0.59% | 1.7천 |
|---|
| 2025.11.14 | ₩101,672 | ₩102,073 | ₩101,271 | ₩101,431 | -0.24% | 1.3천 |
|---|
| 2025.11.13 | ₩106,884 | ₩106,884 | ₩103,356 | ₩103,716 | -2.96% | 1.2천 |
|---|
| 2025.11.12 | ₩110,131 | ₩110,131 | ₩106,122 | ₩106,828 | -3.00% | 800 |
|---|
| 2025.11.11 | ₩111,294 | ₩111,614 | ₩109,409 | ₩109,409 | -1.69% | 850 |
|---|
| 2025.11.10 | ₩113,860 | ₩113,860 | ₩110,732 | ₩111,550 | -2.03% | 2.4천 |
|---|
| 2025.11.07 | ₩113,218 | ₩114,902 | ₩113,138 | ₩114,421 | +1.06% | 667 |
|---|
| 2025.11.06 | ₩121,397 | ₩121,397 | ₩117,227 | ₩117,227 | -3.43% | 1.3천 |
|---|
| 2025.11.05 | ₩121,798 | ₩122,624 | ₩120,739 | ₩122,624 | +0.68% | 2.1천 |
|---|
| 2025.11.04 | ₩122,928 | ₩124,283 | ₩120,651 | ₩120,667 | -1.84% | 1.7천 |
|---|
| 2025.11.03 | ₩128,774 | ₩128,774 | ₩125,189 | ₩126,496 | -1.77% | 1천 |
|---|
| 2025.10.31 | ₩131,821 | ₩132,703 | ₩130,137 | ₩130,137 | -1.28% | 2.2천 |
|---|
| 2025.10.30 | ₩136,551 | ₩136,551 | ₩131,420 | ₩133,384 | -2.32% | 2.3천 |
|---|
| 2025.10.29 | ₩142,004 | ₩142,004 | ₩138,387 | ₩138,387 | -2.55% | 1.4천 |
|---|
| 2025.10.28 | ₩146,173 | ₩146,815 | ₩142,012 | ₩142,012 | -2.85% | 1.5천 |
|---|
| 2025.10.27 | ₩145,772 | ₩147,697 | ₩145,131 | ₩146,013 | +0.17% | 1.9천 |
|---|
| 2025.10.24 | ₩146,414 | ₩146,574 | ₩143,126 | ₩145,877 | -0.37% | 1.7천 |
|---|
| 2025.10.23 | ₩142,565 | ₩146,414 | ₩141,763 | ₩144,682 | +1.48% | 6.2천 |
|---|
| 2025.10.22 | ₩147,857 | ₩148,017 | ₩141,442 | ₩142,164 | -3.85% | 1.6천 |
|---|
| 2025.10.21 | ₩147,135 | ₩149,862 | ₩147,135 | ₩149,300 | +1.47% | 617 |
|---|
| 2025.10.20 | ₩147,376 | ₩149,220 | ₩146,975 | ₩147,857 | +0.33% | 2.5천 |
|---|
| 2025.10.17 | ₩145,131 | ₩149,260 | ₩145,051 | ₩146,422 | +0.89% | 2.1천 |
|---|
| 2025.10.16 | ₩157,134 | ₩157,158 | ₩150,070 | ₩150,070 | -4.50% | 1.3천 |
|---|
| 2025.10.15 | ₩159,484 | ₩160,157 | ₩155,571 | ₩156,092 | -2.13% | 600 |
|---|
| 2025.10.14 | ₩158,441 | ₩162,771 | ₩158,441 | ₩159,027 | +0.37% | 1.8천 |
|---|
| 2025.10.13 | ₩155,635 | ₩162,851 | ₩155,635 | ₩162,851 | +4.64% | 1.2천 |
|---|
| 2025.10.10 | ₩163,974 | ₩163,974 | ₩161,809 | ₩162,210 | -1.08% | 1.9천 |
|---|