시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST TSLA ETF 과거 주가
GraniteShares YieldBOOST TSLA ETF · TSYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST TSLA ETF · TSYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,205 | ₩26,335 | ₩26,205 | ₩26,272 | +0.26% | 2.1만 |
| 2026.10.08 | ₩26,232 | ₩26,305 | ₩26,111 | ₩26,305 | +0.28% | 2.3만 |
| 2026.10.07 | ₩26,285 | ₩26,365 | ₩26,272 | ₩26,329 | +0.17% | 1.5만 |
| 2026.10.06 | ₩26,352 | ₩26,372 | ₩26,303 | ₩26,345 | -0.03% | 1.2만 |
| 2026.10.05 | ₩26,352 | ₩26,392 | ₩26,312 | ₩26,379 | +0.10% | 1.4만 |
| 2026.10.02 | ₩26,152 | ₩26,339 | ₩26,152 | ₩26,299 | +0.56% | 2.1만 |
| 2026.10.01 | ₩26,138 | ₩26,232 | ₩26,086 | ₩26,130 | -0.03% | 1.7만 |
| 2026.09.30 | ₩26,018 | ₩26,105 | ₩25,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,105 |
| +0.33% |
| 1.5만 |
| 2026.09.29 | ₩26,245 | ₩26,245 | ₩26,018 | ₩26,053 | -0.73% | 2.4만 |
|---|
| 2026.09.28 | ₩27,074 | ₩27,074 | ₩26,232 | ₩26,321 | -2.78% | 2.8만 |
|---|
| 2026.09.25 | ₩27,328 | ₩27,328 | ₩27,007 | ₩27,194 | -0.49% | 1.1만 |
|---|
| 2026.09.24 | ₩27,382 | ₩27,495 | ₩27,382 | ₩27,468 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩27,395 | ₩27,502 | ₩27,395 | ₩27,422 | +0.10% | 1.9만 |
|---|
| 2026.09.22 | ₩27,355 | ₩27,395 | ₩27,335 | ₩27,395 | +0.15% | 1.4만 |
|---|
| 2026.09.21 | ₩27,288 | ₩27,395 | ₩27,288 | ₩27,352 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩27,288 | ₩27,301 | ₩27,181 | ₩27,301 | +0.05% | 1.6만 |
|---|
| 2026.09.17 | ₩27,408 | ₩27,529 | ₩27,382 | ₩27,435 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,141 | ₩27,341 | ₩27,141 | ₩27,288 | +0.54% | 1.4만 |
|---|
| 2026.09.15 | ₩27,128 | ₩27,234 | ₩27,074 | ₩27,074 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩27,034 | ₩27,228 | ₩26,967 | ₩27,181 | +0.54% | 2.2만 |
|---|
| 2026.09.11 | ₩27,061 | ₩27,174 | ₩27,061 | ₩27,168 | +0.40% | 1.7만 |
|---|
| 2026.09.10 | ₩27,114 | ₩27,355 | ₩27,114 | ₩27,261 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩27,208 | ₩27,368 | ₩27,208 | ₩27,248 | +0.15% | 1.6만 |
|---|
| 2026.09.08 | ₩26,820 | ₩27,341 | ₩26,820 | ₩27,275 | +1.69% | 3.4만 |
|---|
| 2026.09.04 | ₩27,074 | ₩27,126 | ₩26,606 | ₩26,860 | -0.79% | 3만 |
|---|
| 2026.09.03 | ₩27,181 | ₩27,462 | ₩27,181 | ₩27,408 | +0.84% | 3.7만 |
|---|
| 2026.09.02 | ₩27,021 | ₩27,074 | ₩26,873 | ₩26,954 | -0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩27,061 | ₩27,081 | ₩26,940 | ₩27,001 | -0.22% | 3.4만 |
|---|
| 2026.08.31 | ₩27,074 | ₩27,275 | ₩27,074 | ₩27,229 | +0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩27,301 | ₩27,305 | ₩26,940 | ₩27,168 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩27,208 | ₩27,475 | ₩27,208 | ₩27,422 | +0.79% | 1.6만 |
|---|
| 2026.08.26 | ₩27,047 | ₩27,261 | ₩27,007 | ₩27,144 | +0.36% | 1.1만 |
|---|
| 2026.08.25 | ₩27,154 | ₩27,328 | ₩27,154 | ₩27,168 | +0.05% | 2.6만 |
|---|
| 2026.08.24 | ₩27,261 | ₩27,275 | ₩27,141 | ₩27,141 | -0.44% | 3.4만 |
|---|
| 2026.08.21 | ₩27,194 | ₩27,328 | ₩27,194 | ₩27,288 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩27,328 | ₩27,408 | ₩27,288 | ₩27,368 | +0.15% | 1.5만 |
|---|
| 2026.08.19 | ₩27,154 | ₩27,408 | ₩27,141 | ₩27,402 | +0.91% | 3.1만 |
|---|
| 2026.08.18 | ₩27,021 | ₩27,209 | ₩27,021 | ₩27,107 | +0.32% | 2.7만 |
|---|
| 2026.08.17 | ₩27,248 | ₩27,261 | ₩27,194 | ₩27,226 | -0.08% | 3.8만 |
|---|
| 2026.08.14 | ₩27,234 | ₩27,320 | ₩27,221 | ₩27,268 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩27,168 | ₩27,448 | ₩27,168 | ₩27,428 | +0.96% | 3.5만 |
|---|
| 2026.08.12 | ₩27,301 | ₩27,301 | ₩27,087 | ₩27,181 | -0.44% | 2.1만 |
|---|
| 2026.08.11 | ₩27,194 | ₩27,301 | ₩27,169 | ₩27,208 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩27,181 | ₩27,261 | ₩27,128 | ₩27,237 | +0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩27,021 | ₩27,221 | ₩27,021 | ₩27,181 | +0.59% | 3.6만 |
|---|
| 2026.08.06 | ₩27,128 | ₩27,261 | ₩27,095 | ₩27,220 | +0.34% | 1.6만 |
|---|
| 2026.08.05 | ₩27,208 | ₩27,315 | ₩27,168 | ₩27,200 | -0.03% | 2.1만 |
|---|
| 2026.08.04 | ₩27,168 | ₩27,288 | ₩27,168 | ₩27,264 | +0.35% | 2.2만 |
|---|
| 2026.08.03 | ₩27,074 | ₩27,234 | ₩27,074 | ₩27,188 | +0.42% | 2.1만 |
|---|
| 2026.07.31 | ₩26,940 | ₩27,114 | ₩26,686 | ₩27,047 | +0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,900 | ₩27,194 | ₩26,900 | ₩27,128 | +0.84% | 3.7만 |
|---|
| 2026.07.29 | ₩26,994 | ₩27,061 | ₩26,726 | ₩26,800 | -0.72% | 3.3만 |
|---|
| 2026.07.28 | ₩26,900 | ₩27,074 | ₩26,847 | ₩26,994 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩27,087 | ₩27,126 | ₩27,034 | ₩27,074 | -0.05% | 2.9만 |
|---|
| 2026.07.24 | ₩27,114 | ₩27,148 | ₩27,101 | ₩27,114 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩27,622 | ₩27,796 | ₩27,368 | ₩27,395 | -0.82% | 8.7만 |
|---|
| 2026.07.22 | ₩28,558 | ₩28,745 | ₩28,558 | ₩28,558 | 0.00% | 3.3만 |
|---|
| 2026.07.21 | ₩28,531 | ₩28,826 | ₩28,531 | ₩28,638 | +0.37% | 2.4만 |
|---|
| 2026.07.20 | ₩29,347 | ₩29,347 | ₩28,478 | ₩28,478 | -2.96% | 3.2만 |
|---|
| 2026.07.17 | ₩29,160 | ₩29,280 | ₩28,932 | ₩29,169 | +0.03% | 2.4만 |
|---|
| 2026.07.16 | ₩29,788 | ₩29,935 | ₩29,668 | ₩29,802 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩29,989 | ₩30,082 | ₩29,842 | ₩29,882 | -0.36% | 1.7만 |
|---|
| 2026.07.14 | ₩29,895 | ₩30,002 | ₩29,788 | ₩29,855 | -0.13% | 2.4만 |
|---|
| 2026.07.13 | ₩30,390 | ₩30,390 | ₩29,815 | ₩29,828 | -1.85% | 2.9만 |
|---|
| 2026.07.10 | ₩30,657 | ₩30,724 | ₩30,430 | ₩30,510 | -0.48% | 2.8만 |
|---|
| 2026.07.09 | ₩30,403 | ₩30,784 | ₩30,283 | ₩30,724 | +1.06% | 2.4만 |
|---|
| 2026.07.08 | ₩30,470 | ₩30,590 | ₩30,350 | ₩30,376 | -0.31% | 2.1만 |
|---|
| 2026.07.07 | ₩31,018 | ₩31,152 | ₩30,630 | ₩30,644 | -1.21% | 3.3만 |
|---|
| 2026.07.06 | ₩30,122 | ₩31,094 | ₩29,973 | ₩31,085 | +3.20% | 8.5만 |
|---|
| 2026.07.02 | ₩31,072 | ₩31,259 | ₩30,122 | ₩30,243 | -2.67% | 11.4만 |
|---|
| 2026.07.01 | ₩31,245 | ₩31,393 | ₩31,245 | ₩31,312 | +0.21% | 3.4만 |
|---|
| 2026.06.30 | ₩31,125 | ₩31,326 | ₩31,125 | ₩31,272 | +0.47% | 7.1만 |
|---|
| 2026.06.29 | ₩30,229 | ₩31,196 | ₩30,229 | ₩31,112 | +2.92% | 6.1만 |
|---|
| 2026.06.26 | ₩30,002 | ₩30,604 | ₩30,002 | ₩30,229 | +0.76% | 4.2만 |
|---|
| 2026.06.25 | ₩30,510 | ₩30,630 | ₩30,470 | ₩30,470 | -0.13% | 3.8만 |
|---|
| 2026.06.24 | ₩30,791 | ₩31,018 | ₩30,510 | ₩30,510 | -0.91% | 3만 |
|---|
| 2026.06.23 | ₩31,286 | ₩31,326 | ₩30,819 | ₩30,871 | -1.32% | 4.3만 |
|---|
| 2026.06.22 | ₩30,938 | ₩31,767 | ₩30,938 | ₩31,620 | +2.20% | 9.5만 |
|---|
| 2026.06.18 | ₩31,058 | ₩31,259 | ₩30,470 | ₩31,152 | +0.30% | 4.5만 |
|---|
| 2026.06.17 | ₩31,339 | ₩31,540 | ₩31,179 | ₩31,179 | -0.51% | 9만 |
|---|
| 2026.06.16 | ₩31,406 | ₩31,620 | ₩31,018 | ₩31,473 | +0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩31,473 | ₩31,606 | ₩31,419 | ₩31,459 | -0.04% | 9.5만 |
|---|
| 2026.06.12 | ₩31,058 | ₩31,312 | ₩30,791 | ₩31,299 | +0.77% | 8.5만 |
|---|
| 2026.06.11 | ₩31,058 | ₩31,419 | ₩30,871 | ₩31,312 | +0.82% | 6.9만 |
|---|
| 2026.06.10 | ₩31,085 | ₩31,292 | ₩30,871 | ₩30,884 | -0.65% | 7.1만 |
|---|
| 2026.06.09 | ₩31,606 | ₩31,807 | ₩30,991 | ₩31,219 | -1.23% | 8.4만 |
|---|
| 2026.06.08 | ₩30,684 | ₩31,618 | ₩30,657 | ₩31,433 | +2.44% | 12.8만 |
|---|
| 2026.06.05 | ₩31,593 | ₩31,780 | ₩30,644 | ₩30,644 | -3.00% | 12.2만 |
|---|
| 2026.06.04 | ₩31,887 | ₩32,074 | ₩31,835 | ₩31,874 | -0.04% | 8.6만 |
|---|
| 2026.06.03 | ₩31,807 | ₩32,355 | ₩31,794 | ₩31,954 | +0.46% | 15.8만 |
|---|
| 2026.06.02 | ₩30,430 | ₩32,008 | ₩27,114 | ₩31,901 | +4.83% | 22.6만 |
|---|
| 2026.06.01 | ₩32,195 | ₩32,516 | ₩31,713 | ₩31,981 | -0.66% | 26.3만 |
|---|
| 2026.05.29 | ₩32,623 | ₩32,730 | ₩32,516 | ₩32,730 | +0.33% | 11.2만 |
|---|
| 2026.05.28 | ₩32,836 | ₩33,050 | ₩32,730 | ₩32,997 | +0.49% | 12.4만 |
|---|
| 2026.05.27 | ₩32,836 | ₩33,050 | ₩32,836 | ₩32,836 | 0.00% | 12.4만 |
|---|
| 2026.05.26 | ₩32,730 | ₩32,943 | ₩32,730 | ₩32,836 | +0.33% | 11.6만 |
|---|
| 2026.05.22 | ₩32,516 | ₩32,836 | ₩32,494 | ₩32,730 | +0.66% | 9.4만 |
|---|
| 2026.05.21 | ₩32,836 | ₩33,050 | ₩32,730 | ₩32,836 | 0.00% | 7.8만 |
|---|
| 2026.05.20 | ₩32,623 | ₩32,943 | ₩32,623 | ₩32,890 | +0.82% | 6.4만 |
|---|
| 2026.05.19 | ₩32,409 | ₩32,623 | ₩32,302 | ₩32,569 | +0.50% | 9.7만 |
|---|
| 2026.05.18 | ₩33,050 | ₩33,157 | ₩32,730 | ₩32,730 | -0.97% | 8.6만 |
|---|
| 2026.05.15 | ₩33,906 | ₩33,906 | ₩33,157 | ₩33,264 | -1.89% | 12만 |
|---|
| 2026.05.14 | ₩34,655 | ₩34,762 | ₩34,548 | ₩34,655 | 0.00% | 7.7만 |
|---|
| 2026.05.13 | ₩34,334 | ₩34,762 | ₩34,227 | ₩34,655 | +0.93% | 11.9만 |
|---|
| 2026.05.12 | ₩34,334 | ₩34,548 | ₩34,013 | ₩34,227 | -0.31% | 8.4만 |
|---|
| 2026.05.11 | ₩34,227 | ₩34,655 | ₩34,227 | ₩34,548 | +0.94% | 11.4만 |
|---|
| 2026.05.08 | ₩34,334 | ₩34,548 | ₩34,334 | ₩34,387 | +0.16% | 5.9만 |
|---|
| 2026.05.07 | ₩34,548 | ₩34,869 | ₩34,548 | ₩34,762 | +0.62% | 11.2만 |
|---|
| 2026.05.06 | ₩33,799 | ₩34,441 | ₩33,799 | ₩34,227 | +1.27% | 10.4만 |
|---|
| 2026.05.05 | ₩34,120 | ₩34,334 | ₩33,906 | ₩34,013 | -0.31% | 8.4만 |
|---|
| 2026.05.04 | ₩33,906 | ₩34,120 | ₩33,799 | ₩34,013 | +0.32% | 13.1만 |
|---|
| 2026.05.01 | ₩33,478 | ₩34,013 | ₩33,478 | ₩33,906 | +1.28% | 8만 |
|---|
| 2026.04.30 | ₩33,478 | ₩34,227 | ₩33,157 | ₩34,013 | +1.60% | 13.9만 |
|---|
| 2026.04.29 | ₩33,692 | ₩33,799 | ₩33,371 | ₩33,585 | -0.32% | 7.7만 |
|---|
| 2026.04.28 | ₩33,692 | ₩34,120 | ₩33,692 | ₩33,692 | 0.00% | 6.8만 |
|---|
| 2026.04.27 | ₩33,906 | ₩34,227 | ₩33,478 | ₩34,013 | +0.32% | 10.8만 |
|---|
| 2026.04.24 | ₩34,227 | ₩34,655 | ₩34,013 | ₩34,227 | 0.00% | 9.2만 |
|---|
| 2026.04.23 | ₩35,190 | ₩35,403 | ₩34,548 | ₩34,655 | -1.52% | 13.2만 |
|---|
| 2026.04.22 | ₩35,510 | ₩35,831 | ₩35,403 | ₩35,564 | +0.15% | 8.4만 |
|---|
| 2026.04.21 | ₩35,617 | ₩35,778 | ₩35,297 | ₩35,297 | -0.90% | 7.5만 |
|---|
| 2026.04.20 | ₩35,724 | ₩35,831 | ₩35,510 | ₩35,617 | -0.30% | 7만 |
|---|
| 2026.04.17 | ₩35,724 | ₩35,938 | ₩35,724 | ₩35,724 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩36,259 | ₩36,259 | ₩36,045 | ₩36,152 | -0.29% | 8만 |
|---|
| 2026.04.15 | ₩35,938 | ₩36,366 | ₩35,938 | ₩36,152 | +0.60% | 9.2만 |
|---|
| 2026.04.14 | ₩35,403 | ₩36,045 | ₩35,403 | ₩35,938 | +1.51% | 9.5만 |
|---|
| 2026.04.13 | ₩34,976 | ₩35,617 | ₩34,922 | ₩35,510 | +1.53% | 10.8만 |
|---|
| 2026.04.10 | ₩34,762 | ₩35,243 | ₩34,548 | ₩34,922 | +0.46% | 12.5만 |
|---|
| 2026.04.09 | ₩35,190 | ₩35,714 | ₩34,976 | ₩35,457 | +0.76% | 9.3만 |
|---|
| 2026.04.08 | ₩36,366 | ₩36,473 | ₩35,190 | ₩35,350 | -2.79% | 9.3만 |
|---|
| 2026.04.07 | ₩35,510 | ₩35,617 | ₩35,190 | ₩35,564 | +0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩36,473 | ₩36,794 | ₩35,297 | ₩35,938 | -1.47% | 17.6만 |
|---|
| 2026.04.02 | ₩36,473 | ₩36,954 | ₩36,259 | ₩36,473 | 0.00% | 11.6만 |
|---|
| 2026.04.01 | ₩37,436 | ₩37,757 | ₩37,329 | ₩37,650 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩36,580 | ₩37,329 | ₩36,580 | ₩37,115 | +1.46% | 15.2만 |
|---|
| 2026.03.30 | ₩37,008 | ₩37,115 | ₩36,259 | ₩36,366 | -1.73% | 21.5만 |
|---|
| 2026.03.27 | ₩37,757 | ₩37,757 | ₩36,687 | ₩36,954 | -2.12% | 16.5만 |
|---|
| 2026.03.26 | ₩38,933 | ₩39,147 | ₩38,398 | ₩38,473 | -1.18% | 12.1만 |
|---|
| 2026.03.25 | ₩39,361 | ₩39,789 | ₩39,147 | ₩39,254 | -0.27% | 14.1만 |
|---|
| 2026.03.24 | ₩38,719 | ₩39,361 | ₩38,719 | ₩39,040 | +0.83% | 10만 |
|---|
| 2026.03.23 | ₩38,826 | ₩39,682 | ₩38,826 | ₩39,147 | +0.83% | 23.2만 |
|---|
| 2026.03.20 | ₩39,254 | ₩39,361 | ₩38,719 | ₩38,826 | -1.09% | 20.3만 |
|---|
| 2026.03.19 | ₩40,644 | ₩40,644 | ₩39,896 | ₩40,003 | -1.58% | 20.1만 |
|---|
| 2026.03.18 | ₩41,714 | ₩42,035 | ₩40,965 | ₩41,072 | -1.54% | 12만 |
|---|
| 2026.03.17 | ₩41,607 | ₩41,821 | ₩41,340 | ₩41,714 | +0.26% | 8.6만 |
|---|
| 2026.03.16 | ₩41,286 | ₩42,238 | ₩41,286 | ₩41,607 | +0.78% | 14.5만 |
|---|
| 2026.03.13 | ₩41,607 | ₩41,714 | ₩40,858 | ₩40,965 | -1.54% | 15.8만 |
|---|
| 2026.03.12 | ₩42,784 | ₩42,784 | ₩42,035 | ₩42,249 | -1.25% | 12.9만 |
|---|
| 2026.03.11 | ₩42,142 | ₩42,998 | ₩42,035 | ₩42,784 | +1.52% | 11.7만 |
|---|
| 2026.03.10 | ₩41,928 | ₩42,463 | ₩41,821 | ₩41,928 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩40,965 | ₩42,409 | ₩40,003 | ₩41,928 | +2.35% | 21.6만 |
|---|
| 2026.03.06 | ₩41,821 | ₩42,195 | ₩41,500 | ₩41,714 | -0.26% | 18.8만 |
|---|
| 2026.03.05 | ₩42,891 | ₩43,318 | ₩42,677 | ₩43,212 | +0.75% | 17.5만 |
|---|
| 2026.03.04 | ₩42,570 | ₩43,532 | ₩42,463 | ₩43,158 | +1.38% | 15.9만 |
|---|
| 2026.03.03 | ₩42,677 | ₩42,677 | ₩41,928 | ₩42,249 | -1.00% | 17.5만 |
|---|
| 2026.03.02 | ₩41,821 | ₩43,318 | ₩41,714 | ₩43,318 | +3.58% | 15만 |
|---|
| 2026.02.27 | ₩42,998 | ₩43,318 | ₩42,570 | ₩42,998 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩44,923 | ₩44,923 | ₩44,174 | ₩44,495 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩44,495 | ₩45,137 | ₩44,495 | ₩44,923 | +0.96% | 13.7만 |
|---|
| 2026.02.24 | ₩43,105 | ₩44,388 | ₩42,998 | ₩44,388 | +2.98% | 34.9만 |
|---|
| 2026.02.23 | ₩44,495 | ₩44,602 | ₩42,463 | ₩43,425 | -2.40% | 34.3만 |
|---|
| 2026.02.20 | ₩44,495 | ₩45,030 | ₩44,174 | ₩44,923 | +0.96% | 19.8만 |
|---|
| 2026.02.19 | ₩45,565 | ₩46,099 | ₩45,137 | ₩45,885 | +0.70% | 27.6만 |
|---|
| 2026.02.18 | ₩45,885 | ₩46,527 | ₩45,618 | ₩45,800 | -0.19% | 12.6만 |
|---|
| 2026.02.17 | ₩46,420 | ₩46,420 | ₩44,388 | ₩45,885 | -1.15% | 30.9만 |
|---|
| 2026.02.13 | ₩46,420 | ₩47,329 | ₩45,885 | ₩46,741 | +0.69% | 21.5만 |
|---|
| 2026.02.12 | ₩48,987 | ₩49,308 | ₩47,383 | ₩47,811 | -2.40% | 24만 |
|---|
| 2026.02.11 | ₩48,559 | ₩48,987 | ₩48,346 | ₩48,880 | +0.66% | 17.9만 |
|---|
| 2026.02.10 | ₩48,239 | ₩48,666 | ₩48,185 | ₩48,506 | +0.55% | 11.3만 |
|---|
| 2026.02.09 | ₩46,955 | ₩48,453 | ₩46,634 | ₩48,132 | +2.51% | 18.2만 |
|---|
| 2026.02.06 | ₩45,672 | ₩47,276 | ₩45,458 | ₩46,848 | +2.58% | 41.7만 |
|---|
| 2026.02.05 | ₩46,848 | ₩47,158 | ₩45,779 | ₩46,527 | -0.68% | 35.3만 |
|---|
| 2026.02.04 | ₩50,271 | ₩50,592 | ₩47,383 | ₩47,704 | -5.11% | 33.8만 |
|---|
| 2026.02.03 | ₩50,699 | ₩51,105 | ₩49,105 | ₩50,271 | -0.84% | 25.9만 |
|---|
| 2026.02.02 | ₩50,378 | ₩51,233 | ₩49,201 | ₩50,271 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩50,271 | ₩52,410 | ₩50,164 | ₩51,554 | +2.55% | 32.1만 |
|---|
| 2026.01.29 | ₩53,159 | ₩53,373 | ₩51,020 | ₩51,233 | -3.62% | 30.7만 |
|---|
| 2026.01.28 | ₩52,196 | ₩52,731 | ₩51,982 | ₩52,410 | +0.41% | 20.2만 |
|---|
| 2026.01.27 | ₩51,982 | ₩52,357 | ₩51,768 | ₩51,768 | -0.41% | 20.1만 |
|---|
| 2026.01.26 | ₩52,196 | ₩52,517 | ₩51,875 | ₩51,875 | -0.61% | 30.7만 |
|---|
| 2026.01.23 | ₩52,410 | ₩52,624 | ₩52,303 | ₩52,410 | 0.00% | 18.7만 |
|---|
| 2026.01.22 | ₩53,159 | ₩53,907 | ₩52,945 | ₩53,800 | +1.21% | 23.3만 |
|---|
| 2026.01.21 | ₩51,233 | ₩53,694 | ₩51,020 | ₩52,731 | +2.92% | 38.4만 |
|---|
| 2026.01.20 | ₩53,159 | ₩53,266 | ₩50,913 | ₩51,126 | -3.82% | 41.1만 |
|---|
| 2026.01.16 | ₩54,870 | ₩55,405 | ₩54,014 | ₩54,442 | -0.78% | 46.3만 |
|---|
| 2026.01.15 | ₩56,367 | ₩56,795 | ₩55,940 | ₩56,047 | -0.57% | 28.1만 |
|---|
| 2026.01.14 | ₩56,367 | ₩56,367 | ₩55,512 | ₩56,047 | -0.57% | 20.1만 |
|---|
| 2026.01.13 | ₩56,581 | ₩56,688 | ₩56,154 | ₩56,367 | -0.38% | 15만 |
|---|
| 2026.01.12 | ₩55,191 | ₩56,795 | ₩54,763 | ₩56,581 | +2.52% | 20.8만 |
|---|
| 2026.01.09 | ₩54,549 | ₩55,993 | ₩53,694 | ₩55,512 | +1.76% | 27.7만 |
|---|
| 2026.01.08 | ₩54,977 | ₩56,047 | ₩54,549 | ₩55,833 | +1.56% | 24.4만 |
|---|
| 2026.01.07 | ₩56,047 | ₩56,581 | ₩55,351 | ₩55,405 | -1.15% | 24.5만 |
|---|
| 2026.01.06 | ₩57,972 | ₩57,972 | ₩55,084 | ₩55,512 | -4.24% | 32.2만 |
|---|
| 2026.01.05 | ₩57,330 | ₩58,935 | ₩57,052 | ₩58,293 | +1.68% | 27.8만 |
|---|
| 2026.01.02 | ₩58,721 | ₩58,935 | ₩55,512 | ₩55,833 | -4.92% | 47.9만 |
|---|
| 2025.12.31 | ₩60,111 | ₩60,325 | ₩59,362 | ₩59,362 | -1.25% | 27.5만 |
|---|
| 2025.12.30 | ₩61,181 | ₩61,234 | ₩60,058 | ₩60,111 | -1.75% | 37만 |
|---|
| 2025.12.29 | ₩62,892 | ₩62,892 | ₩60,860 | ₩60,860 | -3.23% | 47.8만 |
|---|
| 2025.12.26 | ₩65,459 | ₩65,887 | ₩63,748 | ₩63,748 | -2.61% | 47.5만 |
|---|
| 2025.12.24 | ₩67,170 | ₩67,277 | ₩66,208 | ₩67,063 | -0.16% | 19만 |
|---|
| 2025.12.23 | ₩66,956 | ₩67,063 | ₩66,636 | ₩66,743 | -0.32% | 22.3만 |
|---|
| 2025.12.22 | ₩66,850 | ₩67,170 | ₩66,743 | ₩66,956 | +0.16% | 18.4만 |
|---|
| 2025.12.19 | ₩66,315 | ₩66,422 | ₩65,566 | ₩66,315 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩66,956 | ₩68,240 | ₩66,828 | ₩67,812 | +1.28% | 32만 |
|---|
| 2025.12.17 | ₩67,170 | ₩67,277 | ₩66,101 | ₩66,208 | -1.43% | 23.3만 |
|---|
| 2025.12.16 | ₩66,101 | ₩67,170 | ₩65,673 | ₩67,063 | +1.46% | 21.5만 |
|---|
| 2025.12.15 | ₩65,780 | ₩66,315 | ₩65,780 | ₩66,208 | +0.65% | 22.7만 |
|---|
| 2025.12.12 | ₩64,389 | ₩65,641 | ₩63,534 | ₩65,352 | +1.50% | 30.2만 |
|---|
| 2025.12.11 | ₩66,101 | ₩66,315 | ₩64,871 | ₩65,673 | -0.65% | 27.8만 |
|---|
| 2025.12.10 | ₩65,138 | ₩66,529 | ₩64,347 | ₩66,208 | +1.64% | 26.7만 |
|---|
| 2025.12.09 | ₩63,855 | ₩65,673 | ₩63,534 | ₩65,031 | +1.84% | 14.3만 |
|---|
| 2025.12.08 | ₩64,924 | ₩64,924 | ₩63,662 | ₩64,176 | -1.15% | 44.6만 |
|---|
| 2025.12.05 | ₩65,138 | ₩65,245 | ₩64,389 | ₩65,031 | -0.16% | 50.8만 |
|---|
| 2025.12.04 | ₩66,208 | ₩66,850 | ₩66,101 | ₩66,850 | +0.97% | 21.1만 |
|---|
| 2025.12.03 | ₩65,245 | ₩66,079 | ₩65,031 | ₩65,887 | +0.98% | 19.4만 |
|---|
| 2025.12.02 | ₩64,710 | ₩65,234 | ₩63,534 | ₩64,603 | -0.17% | 24.3만 |
|---|
| 2025.12.01 | ₩63,855 | ₩64,710 | ₩63,855 | ₩64,603 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩64,069 | ₩64,389 | ₩63,962 | ₩64,282 | +0.33% | 15만 |
|---|
| 2025.11.26 | ₩65,352 | ₩65,673 | ₩65,031 | ₩65,459 | +0.16% | 23.6만 |
|---|
| 2025.11.25 | ₩64,603 | ₩65,138 | ₩63,748 | ₩65,031 | +0.66% | 21.2만 |
|---|
| 2025.11.24 | ₩62,999 | ₩64,892 | ₩62,999 | ₩64,603 | +2.55% | 36.8만 |
|---|
| 2025.11.21 | ₩63,320 | ₩63,780 | ₩60,539 | ₩61,822 | -2.36% | 44.1만 |
|---|
| 2025.11.20 | ₩66,208 | ₩67,384 | ₩64,603 | ₩64,710 | -2.26% | 42.3만 |
|---|
| 2025.11.19 | ₩65,459 | ₩66,101 | ₩64,817 | ₩65,459 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩65,245 | ₩65,780 | ₩63,962 | ₩64,924 | -0.49% | 29.8만 |
|---|
| 2025.11.17 | ₩64,389 | ₩66,636 | ₩64,389 | ₩65,887 | +2.33% | 44.5만 |
|---|
| 2025.11.14 | ₩64,710 | ₩67,438 | ₩64,603 | ₩65,566 | +1.32% | 69.9만 |
|---|
| 2025.11.13 | ₩72,946 | ₩73,053 | ₩68,026 | ₩68,454 | -6.16% | 88.1만 |
|---|
| 2025.11.12 | ₩75,085 | ₩75,192 | ₩73,374 | ₩73,802 | -1.71% | 39.5만 |
|---|
| 2025.11.11 | ₩74,444 | ₩74,871 | ₩73,695 | ₩74,871 | +0.57% | 26.1만 |
|---|
| 2025.11.10 | ₩74,337 | ₩75,085 | ₩73,802 | ₩74,871 | +0.72% | 40.2만 |
|---|
| 2025.11.07 | ₩77,011 | ₩77,225 | ₩73,160 | ₩73,802 | -4.17% | 89.6만 |
|---|
| 2025.11.06 | ₩82,679 | ₩83,321 | ₩78,722 | ₩80,433 | -2.72% | 65.6만 |
|---|
| 2025.11.05 | ₩81,289 | ₩82,786 | ₩79,792 | ₩82,466 | +1.45% | 50.8만 |
|---|
| 2025.11.04 | ₩81,610 | ₩82,369 | ₩80,219 | ₩80,433 | -1.44% | 45.4만 |
|---|
| 2025.11.03 | ₩81,610 | ₩83,107 | ₩81,503 | ₩83,000 | +1.70% | 34만 |
|---|
| 2025.10.31 | ₩81,610 | ₩81,824 | ₩81,289 | ₩81,610 | 0.00% | 48.3만 |
|---|
| 2025.10.30 | ₩83,214 | ₩83,749 | ₩82,679 | ₩83,321 | +0.13% | 54.9만 |
|---|
| 2025.10.29 | ₩83,642 | ₩83,749 | ₩83,107 | ₩83,642 | 0.00% | 29.3만 |
|---|
| 2025.10.28 | ₩83,107 | ₩83,535 | ₩82,786 | ₩83,321 | +0.26% | 26.9만 |
|---|
| 2025.10.27 | ₩81,610 | ₩83,107 | ₩81,439 | ₩82,786 | +1.44% | 34.8만 |
|---|
| 2025.10.24 | ₩82,573 | ₩82,679 | ₩80,112 | ₩81,289 | -1.55% | 43.9만 |
|---|
| 2025.10.23 | ₩79,738 | ₩85,033 | ₩78,519 | ₩84,926 | +6.51% | 67.9만 |
|---|
| 2025.10.22 | ₩82,145 | ₩82,252 | ₩80,326 | ₩81,931 | -0.26% | 46.6만 |
|---|
| 2025.10.21 | ₩82,359 | ₩82,573 | ₩81,824 | ₩82,145 | -0.26% | 25.4만 |
|---|
| 2025.10.20 | ₩81,717 | ₩82,359 | ₩81,610 | ₩82,359 | +0.79% | 28.4만 |
|---|
| 2025.10.17 | ₩80,647 | ₩81,717 | ₩80,540 | ₩81,396 | +0.93% | 33.8만 |
|---|
| 2025.10.16 | ₩83,535 | ₩83,856 | ₩82,466 | ₩83,107 | -0.51% | 44.6만 |
|---|
| 2025.10.15 | ₩83,107 | ₩83,642 | ₩82,359 | ₩83,321 | +0.26% | 32만 |
|---|
| 2025.10.14 | ₩82,145 | ₩83,000 | ₩81,075 | ₩82,679 | +0.65% | 25.8만 |
|---|
| 2025.10.13 | ₩81,824 | ₩83,107 | ₩81,492 | ₩83,000 | +1.44% | 32.5만 |
|---|
| 2025.10.10 | ₩86,851 | ₩87,279 | ₩79,578 | ₩79,899 | -8.00% | 105.4만 |
|---|