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 | ₩26,184 | ₩26,313 | ₩26,184 | ₩26,251 | +0.26% | 2.1만 |
| 2026.10.08 | ₩26,211 | ₩26,284 | ₩26,090 | ₩26,284 | +0.28% | 2.3만 |
| 2026.10.07 | ₩26,264 | ₩26,344 | ₩26,251 | ₩26,308 | +0.17% | 1.5만 |
| 2026.10.06 | ₩26,331 | ₩26,351 | ₩26,281 | ₩26,324 | -0.03% | 1.2만 |
| 2026.10.05 | ₩26,331 | ₩26,371 | ₩26,291 | ₩26,358 | +0.10% | 1.4만 |
| 2026.10.02 | ₩26,130 | ₩26,317 | ₩26,130 | ₩26,277 | +0.56% | 2.1만 |
| 2026.10.01 | ₩26,117 | ₩26,211 | ₩26,065 | ₩26,109 | -0.03% | 1.7만 |
| 2026.09.30 | ₩25,997 | ₩26,084 | ₩25,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,084 |
| +0.33% |
| 1.5만 |
| 2026.09.29 | ₩26,224 | ₩26,224 | ₩25,997 | ₩26,032 | -0.73% | 2.4만 |
|---|
| 2026.09.28 | ₩27,052 | ₩27,052 | ₩26,211 | ₩26,300 | -2.78% | 2.8만 |
|---|
| 2026.09.25 | ₩27,306 | ₩27,306 | ₩26,985 | ₩27,172 | -0.49% | 1.1만 |
|---|
| 2026.09.24 | ₩27,359 | ₩27,473 | ₩27,359 | ₩27,446 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩27,373 | ₩27,480 | ₩27,373 | ₩27,400 | +0.10% | 1.9만 |
|---|
| 2026.09.22 | ₩27,333 | ₩27,373 | ₩27,313 | ₩27,373 | +0.15% | 1.4만 |
|---|
| 2026.09.21 | ₩27,266 | ₩27,373 | ₩27,266 | ₩27,330 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩27,266 | ₩27,279 | ₩27,159 | ₩27,279 | +0.05% | 1.6만 |
|---|
| 2026.09.17 | ₩27,386 | ₩27,506 | ₩27,359 | ₩27,413 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,119 | ₩27,319 | ₩27,119 | ₩27,266 | +0.54% | 1.4만 |
|---|
| 2026.09.15 | ₩27,106 | ₩27,212 | ₩27,052 | ₩27,052 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩27,012 | ₩27,206 | ₩26,945 | ₩27,159 | +0.54% | 2.2만 |
|---|
| 2026.09.11 | ₩27,039 | ₩27,152 | ₩27,039 | ₩27,146 | +0.40% | 1.7만 |
|---|
| 2026.09.10 | ₩27,092 | ₩27,333 | ₩27,092 | ₩27,239 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩27,186 | ₩27,346 | ₩27,186 | ₩27,226 | +0.15% | 1.6만 |
|---|
| 2026.09.08 | ₩26,798 | ₩27,319 | ₩26,798 | ₩27,253 | +1.69% | 3.4만 |
|---|
| 2026.09.04 | ₩27,052 | ₩27,104 | ₩26,585 | ₩26,838 | -0.79% | 3만 |
|---|
| 2026.09.03 | ₩27,159 | ₩27,440 | ₩27,159 | ₩27,386 | +0.84% | 3.7만 |
|---|
| 2026.09.02 | ₩26,999 | ₩27,052 | ₩26,852 | ₩26,932 | -0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩27,039 | ₩27,059 | ₩26,919 | ₩26,979 | -0.22% | 3.4만 |
|---|
| 2026.08.31 | ₩27,052 | ₩27,253 | ₩27,052 | ₩27,207 | +0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩27,279 | ₩27,283 | ₩26,919 | ₩27,146 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩27,186 | ₩27,453 | ₩27,186 | ₩27,400 | +0.79% | 1.6만 |
|---|
| 2026.08.26 | ₩27,025 | ₩27,239 | ₩26,985 | ₩27,122 | +0.36% | 1.1만 |
|---|
| 2026.08.25 | ₩27,132 | ₩27,306 | ₩27,132 | ₩27,146 | +0.05% | 2.6만 |
|---|
| 2026.08.24 | ₩27,239 | ₩27,253 | ₩27,119 | ₩27,119 | -0.44% | 3.4만 |
|---|
| 2026.08.21 | ₩27,172 | ₩27,306 | ₩27,172 | ₩27,266 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩27,306 | ₩27,386 | ₩27,266 | ₩27,346 | +0.15% | 1.5만 |
|---|
| 2026.08.19 | ₩27,132 | ₩27,386 | ₩27,119 | ₩27,379 | +0.91% | 3.1만 |
|---|
| 2026.08.18 | ₩26,999 | ₩27,187 | ₩26,999 | ₩27,086 | +0.32% | 2.7만 |
|---|
| 2026.08.17 | ₩27,226 | ₩27,239 | ₩27,172 | ₩27,204 | -0.08% | 3.8만 |
|---|
| 2026.08.14 | ₩27,212 | ₩27,298 | ₩27,199 | ₩27,246 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩27,146 | ₩27,426 | ₩27,146 | ₩27,406 | +0.96% | 3.5만 |
|---|
| 2026.08.12 | ₩27,279 | ₩27,279 | ₩27,066 | ₩27,159 | -0.44% | 2.1만 |
|---|
| 2026.08.11 | ₩27,172 | ₩27,279 | ₩27,147 | ₩27,186 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩27,159 | ₩27,239 | ₩27,106 | ₩27,215 | +0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩26,999 | ₩27,199 | ₩26,999 | ₩27,159 | +0.59% | 3.6만 |
|---|
| 2026.08.06 | ₩27,106 | ₩27,239 | ₩27,074 | ₩27,198 | +0.34% | 1.6만 |
|---|
| 2026.08.05 | ₩27,186 | ₩27,293 | ₩27,146 | ₩27,178 | -0.03% | 2.1만 |
|---|
| 2026.08.04 | ₩27,146 | ₩27,266 | ₩27,146 | ₩27,242 | +0.35% | 2.2만 |
|---|
| 2026.08.03 | ₩27,052 | ₩27,212 | ₩27,052 | ₩27,166 | +0.42% | 2.1만 |
|---|
| 2026.07.31 | ₩26,919 | ₩27,092 | ₩26,665 | ₩27,025 | +0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,879 | ₩27,172 | ₩26,879 | ₩27,106 | +0.84% | 3.7만 |
|---|
| 2026.07.29 | ₩26,972 | ₩27,039 | ₩26,705 | ₩26,778 | -0.72% | 3.3만 |
|---|
| 2026.07.28 | ₩26,879 | ₩27,052 | ₩26,825 | ₩26,972 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩27,066 | ₩27,104 | ₩27,012 | ₩27,052 | -0.05% | 2.9만 |
|---|
| 2026.07.24 | ₩27,092 | ₩27,126 | ₩27,079 | ₩27,092 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩27,600 | ₩27,774 | ₩27,346 | ₩27,373 | -0.82% | 8.7만 |
|---|
| 2026.07.22 | ₩28,535 | ₩28,722 | ₩28,535 | ₩28,535 | 0.00% | 3.3만 |
|---|
| 2026.07.21 | ₩28,508 | ₩28,802 | ₩28,508 | ₩28,615 | +0.37% | 2.4만 |
|---|
| 2026.07.20 | ₩29,323 | ₩29,323 | ₩28,455 | ₩28,455 | -2.96% | 3.2만 |
|---|
| 2026.07.17 | ₩29,136 | ₩29,256 | ₩28,909 | ₩29,146 | +0.03% | 2.4만 |
|---|
| 2026.07.16 | ₩29,764 | ₩29,911 | ₩29,644 | ₩29,777 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩29,964 | ₩30,058 | ₩29,818 | ₩29,858 | -0.36% | 1.7만 |
|---|
| 2026.07.14 | ₩29,871 | ₩29,978 | ₩29,764 | ₩29,831 | -0.13% | 2.4만 |
|---|
| 2026.07.13 | ₩30,365 | ₩30,365 | ₩29,791 | ₩29,804 | -1.85% | 2.9만 |
|---|
| 2026.07.10 | ₩30,632 | ₩30,699 | ₩30,405 | ₩30,485 | -0.48% | 2.8만 |
|---|
| 2026.07.09 | ₩30,379 | ₩30,759 | ₩30,258 | ₩30,699 | +1.06% | 2.4만 |
|---|
| 2026.07.08 | ₩30,445 | ₩30,566 | ₩30,325 | ₩30,352 | -0.31% | 2.1만 |
|---|
| 2026.07.07 | ₩30,993 | ₩31,127 | ₩30,606 | ₩30,619 | -1.21% | 3.3만 |
|---|
| 2026.07.06 | ₩30,098 | ₩31,069 | ₩29,948 | ₩31,060 | +3.20% | 8.5만 |
|---|
| 2026.07.02 | ₩31,047 | ₩31,234 | ₩30,098 | ₩30,218 | -2.67% | 11.4만 |
|---|
| 2026.07.01 | ₩31,220 | ₩31,367 | ₩31,220 | ₩31,287 | +0.21% | 3.4만 |
|---|
| 2026.06.30 | ₩31,100 | ₩31,300 | ₩31,100 | ₩31,247 | +0.47% | 7.1만 |
|---|
| 2026.06.29 | ₩30,205 | ₩31,171 | ₩30,205 | ₩31,087 | +2.92% | 6.1만 |
|---|
| 2026.06.26 | ₩29,978 | ₩30,579 | ₩29,978 | ₩30,205 | +0.76% | 4.2만 |
|---|
| 2026.06.25 | ₩30,485 | ₩30,606 | ₩30,445 | ₩30,445 | -0.13% | 3.8만 |
|---|
| 2026.06.24 | ₩30,766 | ₩30,993 | ₩30,485 | ₩30,485 | -0.91% | 3만 |
|---|
| 2026.06.23 | ₩31,260 | ₩31,300 | ₩30,794 | ₩30,846 | -1.32% | 4.3만 |
|---|
| 2026.06.22 | ₩30,913 | ₩31,741 | ₩30,913 | ₩31,594 | +2.20% | 9.5만 |
|---|
| 2026.06.18 | ₩31,033 | ₩31,234 | ₩30,445 | ₩31,127 | +0.30% | 4.5만 |
|---|
| 2026.06.17 | ₩31,314 | ₩31,514 | ₩31,153 | ₩31,153 | -0.51% | 9만 |
|---|
| 2026.06.16 | ₩31,381 | ₩31,594 | ₩30,993 | ₩31,447 | +0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩31,447 | ₩31,581 | ₩31,394 | ₩31,434 | -0.04% | 9.5만 |
|---|
| 2026.06.12 | ₩31,033 | ₩31,287 | ₩30,766 | ₩31,274 | +0.77% | 8.5만 |
|---|
| 2026.06.11 | ₩31,033 | ₩31,394 | ₩30,846 | ₩31,287 | +0.82% | 6.9만 |
|---|
| 2026.06.10 | ₩31,060 | ₩31,267 | ₩30,846 | ₩30,860 | -0.65% | 7.1만 |
|---|
| 2026.06.09 | ₩31,581 | ₩31,781 | ₩30,966 | ₩31,193 | -1.23% | 8.4만 |
|---|
| 2026.06.08 | ₩30,659 | ₩31,593 | ₩30,632 | ₩31,407 | +2.44% | 12.8만 |
|---|
| 2026.06.05 | ₩31,568 | ₩31,755 | ₩30,619 | ₩30,619 | -3.00% | 12.2만 |
|---|
| 2026.06.04 | ₩31,861 | ₩32,048 | ₩31,809 | ₩31,848 | -0.04% | 8.6만 |
|---|
| 2026.06.03 | ₩31,781 | ₩32,329 | ₩31,768 | ₩31,928 | +0.46% | 15.8만 |
|---|
| 2026.06.02 | ₩30,405 | ₩31,982 | ₩27,092 | ₩31,875 | +4.83% | 22.6만 |
|---|
| 2026.06.01 | ₩32,169 | ₩32,489 | ₩31,688 | ₩31,955 | -0.66% | 26.3만 |
|---|
| 2026.05.29 | ₩32,596 | ₩32,703 | ₩32,489 | ₩32,703 | +0.33% | 11.2만 |
|---|
| 2026.05.28 | ₩32,810 | ₩33,024 | ₩32,703 | ₩32,970 | +0.49% | 12.4만 |
|---|
| 2026.05.27 | ₩32,810 | ₩33,024 | ₩32,810 | ₩32,810 | 0.00% | 12.4만 |
|---|
| 2026.05.26 | ₩32,703 | ₩32,917 | ₩32,703 | ₩32,810 | +0.33% | 11.6만 |
|---|
| 2026.05.22 | ₩32,489 | ₩32,810 | ₩32,468 | ₩32,703 | +0.66% | 9.4만 |
|---|
| 2026.05.21 | ₩32,810 | ₩33,024 | ₩32,703 | ₩32,810 | 0.00% | 7.8만 |
|---|
| 2026.05.20 | ₩32,596 | ₩32,917 | ₩32,596 | ₩32,863 | +0.82% | 6.4만 |
|---|
| 2026.05.19 | ₩32,382 | ₩32,596 | ₩32,276 | ₩32,543 | +0.50% | 9.7만 |
|---|
| 2026.05.18 | ₩33,024 | ₩33,131 | ₩32,703 | ₩32,703 | -0.97% | 8.6만 |
|---|
| 2026.05.15 | ₩33,879 | ₩33,879 | ₩33,131 | ₩33,237 | -1.89% | 12만 |
|---|
| 2026.05.14 | ₩34,627 | ₩34,734 | ₩34,520 | ₩34,627 | 0.00% | 7.7만 |
|---|
| 2026.05.13 | ₩34,306 | ₩34,734 | ₩34,199 | ₩34,627 | +0.93% | 11.9만 |
|---|
| 2026.05.12 | ₩34,306 | ₩34,520 | ₩33,986 | ₩34,199 | -0.31% | 8.4만 |
|---|
| 2026.05.11 | ₩34,199 | ₩34,627 | ₩34,199 | ₩34,520 | +0.94% | 11.4만 |
|---|
| 2026.05.08 | ₩34,306 | ₩34,520 | ₩34,306 | ₩34,360 | +0.16% | 5.9만 |
|---|
| 2026.05.07 | ₩34,520 | ₩34,841 | ₩34,520 | ₩34,734 | +0.62% | 11.2만 |
|---|
| 2026.05.06 | ₩33,772 | ₩34,413 | ₩33,772 | ₩34,199 | +1.27% | 10.4만 |
|---|
| 2026.05.05 | ₩34,092 | ₩34,306 | ₩33,879 | ₩33,986 | -0.31% | 8.4만 |
|---|
| 2026.05.04 | ₩33,879 | ₩34,092 | ₩33,772 | ₩33,986 | +0.32% | 13.1만 |
|---|
| 2026.05.01 | ₩33,451 | ₩33,986 | ₩33,451 | ₩33,879 | +1.28% | 8만 |
|---|
| 2026.04.30 | ₩33,451 | ₩34,199 | ₩33,131 | ₩33,986 | +1.60% | 13.9만 |
|---|
| 2026.04.29 | ₩33,665 | ₩33,772 | ₩33,344 | ₩33,558 | -0.32% | 7.7만 |
|---|
| 2026.04.28 | ₩33,665 | ₩34,092 | ₩33,665 | ₩33,665 | 0.00% | 6.8만 |
|---|
| 2026.04.27 | ₩33,879 | ₩34,199 | ₩33,451 | ₩33,986 | +0.32% | 10.8만 |
|---|
| 2026.04.24 | ₩34,199 | ₩34,627 | ₩33,986 | ₩34,199 | 0.00% | 9.2만 |
|---|
| 2026.04.23 | ₩35,161 | ₩35,375 | ₩34,520 | ₩34,627 | -1.52% | 13.2만 |
|---|
| 2026.04.22 | ₩35,482 | ₩35,802 | ₩35,375 | ₩35,535 | +0.15% | 8.4만 |
|---|
| 2026.04.21 | ₩35,589 | ₩35,749 | ₩35,268 | ₩35,268 | -0.90% | 7.5만 |
|---|
| 2026.04.20 | ₩35,696 | ₩35,802 | ₩35,482 | ₩35,589 | -0.30% | 7만 |
|---|
| 2026.04.17 | ₩35,696 | ₩35,909 | ₩35,696 | ₩35,696 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩36,230 | ₩36,230 | ₩36,016 | ₩36,123 | -0.29% | 8만 |
|---|
| 2026.04.15 | ₩35,909 | ₩36,337 | ₩35,909 | ₩36,123 | +0.60% | 9.2만 |
|---|
| 2026.04.14 | ₩35,375 | ₩36,016 | ₩35,375 | ₩35,909 | +1.51% | 9.5만 |
|---|
| 2026.04.13 | ₩34,947 | ₩35,589 | ₩34,894 | ₩35,482 | +1.53% | 10.8만 |
|---|
| 2026.04.10 | ₩34,734 | ₩35,215 | ₩34,520 | ₩34,894 | +0.46% | 12.5만 |
|---|
| 2026.04.09 | ₩35,161 | ₩35,685 | ₩34,947 | ₩35,428 | +0.76% | 9.3만 |
|---|
| 2026.04.08 | ₩36,337 | ₩36,444 | ₩35,161 | ₩35,321 | -2.79% | 9.3만 |
|---|
| 2026.04.07 | ₩35,482 | ₩35,589 | ₩35,161 | ₩35,535 | +0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩36,444 | ₩36,764 | ₩35,268 | ₩35,909 | -1.47% | 17.6만 |
|---|
| 2026.04.02 | ₩36,444 | ₩36,925 | ₩36,230 | ₩36,444 | 0.00% | 11.6만 |
|---|
| 2026.04.01 | ₩37,405 | ₩37,726 | ₩37,299 | ₩37,619 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩36,550 | ₩37,299 | ₩36,550 | ₩37,085 | +1.46% | 15.2만 |
|---|
| 2026.03.30 | ₩36,978 | ₩37,085 | ₩36,230 | ₩36,337 | -1.73% | 21.5만 |
|---|
| 2026.03.27 | ₩37,726 | ₩37,726 | ₩36,657 | ₩36,925 | -2.12% | 16.5만 |
|---|
| 2026.03.26 | ₩38,902 | ₩39,115 | ₩38,367 | ₩38,442 | -1.18% | 12.1만 |
|---|
| 2026.03.25 | ₩39,329 | ₩39,757 | ₩39,115 | ₩39,222 | -0.27% | 14.1만 |
|---|
| 2026.03.24 | ₩38,688 | ₩39,329 | ₩38,688 | ₩39,009 | +0.83% | 10만 |
|---|
| 2026.03.23 | ₩38,795 | ₩39,650 | ₩38,795 | ₩39,115 | +0.83% | 23.2만 |
|---|
| 2026.03.20 | ₩39,222 | ₩39,329 | ₩38,688 | ₩38,795 | -1.09% | 20.3만 |
|---|
| 2026.03.19 | ₩40,612 | ₩40,612 | ₩39,864 | ₩39,970 | -1.58% | 20.1만 |
|---|
| 2026.03.18 | ₩41,680 | ₩42,001 | ₩40,932 | ₩41,039 | -1.54% | 12만 |
|---|
| 2026.03.17 | ₩41,574 | ₩41,787 | ₩41,306 | ₩41,680 | +0.26% | 8.6만 |
|---|
| 2026.03.16 | ₩41,253 | ₩42,204 | ₩41,253 | ₩41,574 | +0.78% | 14.5만 |
|---|
| 2026.03.13 | ₩41,574 | ₩41,680 | ₩40,825 | ₩40,932 | -1.54% | 15.8만 |
|---|
| 2026.03.12 | ₩42,749 | ₩42,749 | ₩42,001 | ₩42,215 | -1.25% | 12.9만 |
|---|
| 2026.03.11 | ₩42,108 | ₩42,963 | ₩42,001 | ₩42,749 | +1.52% | 11.7만 |
|---|
| 2026.03.10 | ₩41,894 | ₩42,429 | ₩41,787 | ₩41,894 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩40,932 | ₩42,375 | ₩39,970 | ₩41,894 | +2.35% | 21.6만 |
|---|
| 2026.03.06 | ₩41,787 | ₩42,161 | ₩41,467 | ₩41,680 | -0.26% | 18.8만 |
|---|
| 2026.03.05 | ₩42,856 | ₩43,283 | ₩42,642 | ₩43,177 | +0.75% | 17.5만 |
|---|
| 2026.03.04 | ₩42,535 | ₩43,497 | ₩42,429 | ₩43,123 | +1.38% | 15.9만 |
|---|
| 2026.03.03 | ₩42,642 | ₩42,642 | ₩41,894 | ₩42,215 | -1.00% | 17.5만 |
|---|
| 2026.03.02 | ₩41,787 | ₩43,283 | ₩41,680 | ₩43,283 | +3.58% | 15만 |
|---|
| 2026.02.27 | ₩42,963 | ₩43,283 | ₩42,535 | ₩42,963 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩44,887 | ₩44,887 | ₩44,138 | ₩44,459 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩44,459 | ₩45,100 | ₩44,459 | ₩44,887 | +0.96% | 13.7만 |
|---|
| 2026.02.24 | ₩43,070 | ₩44,352 | ₩42,963 | ₩44,352 | +2.98% | 34.9만 |
|---|
| 2026.02.23 | ₩44,459 | ₩44,566 | ₩42,429 | ₩43,390 | -2.40% | 34.3만 |
|---|
| 2026.02.20 | ₩44,459 | ₩44,993 | ₩44,138 | ₩44,887 | +0.96% | 19.8만 |
|---|
| 2026.02.19 | ₩45,528 | ₩46,062 | ₩45,100 | ₩45,848 | +0.70% | 27.6만 |
|---|
| 2026.02.18 | ₩45,848 | ₩46,490 | ₩45,581 | ₩45,763 | -0.19% | 12.6만 |
|---|
| 2026.02.17 | ₩46,383 | ₩46,383 | ₩44,352 | ₩45,848 | -1.15% | 30.9만 |
|---|
| 2026.02.13 | ₩46,383 | ₩47,291 | ₩45,848 | ₩46,703 | +0.69% | 21.5만 |
|---|
| 2026.02.12 | ₩48,948 | ₩49,268 | ₩47,345 | ₩47,772 | -2.40% | 24만 |
|---|
| 2026.02.11 | ₩48,520 | ₩48,948 | ₩48,307 | ₩48,841 | +0.66% | 17.9만 |
|---|
| 2026.02.10 | ₩48,200 | ₩48,627 | ₩48,146 | ₩48,467 | +0.55% | 11.3만 |
|---|
| 2026.02.09 | ₩46,917 | ₩48,413 | ₩46,597 | ₩48,093 | +2.51% | 18.2만 |
|---|
| 2026.02.06 | ₩45,635 | ₩47,238 | ₩45,421 | ₩46,810 | +2.58% | 41.7만 |
|---|
| 2026.02.05 | ₩46,810 | ₩47,120 | ₩45,742 | ₩46,490 | -0.68% | 35.3만 |
|---|
| 2026.02.04 | ₩50,230 | ₩50,551 | ₩47,345 | ₩47,665 | -5.11% | 33.8만 |
|---|
| 2026.02.03 | ₩50,658 | ₩51,064 | ₩49,065 | ₩50,230 | -0.84% | 25.9만 |
|---|
| 2026.02.02 | ₩50,337 | ₩51,192 | ₩49,161 | ₩50,230 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩50,230 | ₩52,368 | ₩50,123 | ₩51,513 | +2.55% | 32.1만 |
|---|
| 2026.01.29 | ₩53,116 | ₩53,330 | ₩50,978 | ₩51,192 | -3.62% | 30.7만 |
|---|
| 2026.01.28 | ₩52,154 | ₩52,688 | ₩51,940 | ₩52,368 | +0.41% | 20.2만 |
|---|
| 2026.01.27 | ₩51,940 | ₩52,314 | ₩51,726 | ₩51,726 | -0.41% | 20.1만 |
|---|
| 2026.01.26 | ₩52,154 | ₩52,475 | ₩51,833 | ₩51,833 | -0.61% | 30.7만 |
|---|
| 2026.01.23 | ₩52,368 | ₩52,581 | ₩52,261 | ₩52,368 | 0.00% | 18.7만 |
|---|
| 2026.01.22 | ₩53,116 | ₩53,864 | ₩52,902 | ₩53,757 | +1.21% | 23.3만 |
|---|
| 2026.01.21 | ₩51,192 | ₩53,650 | ₩50,978 | ₩52,688 | +2.92% | 38.4만 |
|---|
| 2026.01.20 | ₩53,116 | ₩53,223 | ₩50,871 | ₩51,085 | -3.82% | 41.1만 |
|---|
| 2026.01.16 | ₩54,826 | ₩55,360 | ₩53,971 | ₩54,398 | -0.78% | 46.3만 |
|---|
| 2026.01.15 | ₩56,322 | ₩56,749 | ₩55,894 | ₩56,001 | -0.57% | 28.1만 |
|---|
| 2026.01.14 | ₩56,322 | ₩56,322 | ₩55,467 | ₩56,001 | -0.57% | 20.1만 |
|---|
| 2026.01.13 | ₩56,536 | ₩56,643 | ₩56,108 | ₩56,322 | -0.38% | 15만 |
|---|
| 2026.01.12 | ₩55,146 | ₩56,749 | ₩54,719 | ₩56,536 | +2.52% | 20.8만 |
|---|
| 2026.01.09 | ₩54,505 | ₩55,948 | ₩53,650 | ₩55,467 | +1.76% | 27.7만 |
|---|
| 2026.01.08 | ₩54,933 | ₩56,001 | ₩54,505 | ₩55,788 | +1.56% | 24.4만 |
|---|
| 2026.01.07 | ₩56,001 | ₩56,536 | ₩55,307 | ₩55,360 | -1.15% | 24.5만 |
|---|
| 2026.01.06 | ₩57,925 | ₩57,925 | ₩55,039 | ₩55,467 | -4.24% | 32.2만 |
|---|
| 2026.01.05 | ₩57,284 | ₩58,887 | ₩57,006 | ₩58,246 | +1.68% | 27.8만 |
|---|
| 2026.01.02 | ₩58,673 | ₩58,887 | ₩55,467 | ₩55,788 | -4.92% | 47.9만 |
|---|
| 2025.12.31 | ₩60,063 | ₩60,276 | ₩59,314 | ₩59,314 | -1.25% | 27.5만 |
|---|
| 2025.12.30 | ₩61,131 | ₩61,185 | ₩60,009 | ₩60,063 | -1.75% | 37만 |
|---|
| 2025.12.29 | ₩62,841 | ₩62,841 | ₩60,811 | ₩60,811 | -3.23% | 47.8만 |
|---|
| 2025.12.26 | ₩65,406 | ₩65,834 | ₩63,696 | ₩63,696 | -2.61% | 47.5만 |
|---|
| 2025.12.24 | ₩67,116 | ₩67,223 | ₩66,154 | ₩67,009 | -0.16% | 19만 |
|---|
| 2025.12.23 | ₩66,902 | ₩67,009 | ₩66,582 | ₩66,689 | -0.32% | 22.3만 |
|---|
| 2025.12.22 | ₩66,796 | ₩67,116 | ₩66,689 | ₩66,902 | +0.16% | 18.4만 |
|---|
| 2025.12.19 | ₩66,261 | ₩66,368 | ₩65,513 | ₩66,261 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩66,902 | ₩68,185 | ₩66,774 | ₩67,757 | +1.28% | 32만 |
|---|
| 2025.12.17 | ₩67,116 | ₩67,223 | ₩66,047 | ₩66,154 | -1.43% | 23.3만 |
|---|
| 2025.12.16 | ₩66,047 | ₩67,116 | ₩65,620 | ₩67,009 | +1.46% | 21.5만 |
|---|
| 2025.12.15 | ₩65,727 | ₩66,261 | ₩65,727 | ₩66,154 | +0.65% | 22.7만 |
|---|
| 2025.12.12 | ₩64,337 | ₩65,588 | ₩63,482 | ₩65,299 | +1.50% | 30.2만 |
|---|
| 2025.12.11 | ₩66,047 | ₩66,261 | ₩64,818 | ₩65,620 | -0.65% | 27.8만 |
|---|
| 2025.12.10 | ₩65,086 | ₩66,475 | ₩64,295 | ₩66,154 | +1.64% | 26.7만 |
|---|
| 2025.12.09 | ₩63,803 | ₩65,620 | ₩63,482 | ₩64,979 | +1.84% | 14.3만 |
|---|
| 2025.12.08 | ₩64,872 | ₩64,872 | ₩63,611 | ₩64,124 | -1.15% | 44.6만 |
|---|
| 2025.12.05 | ₩65,086 | ₩65,192 | ₩64,337 | ₩64,979 | -0.16% | 50.8만 |
|---|
| 2025.12.04 | ₩66,154 | ₩66,796 | ₩66,047 | ₩66,796 | +0.97% | 21.1만 |
|---|
| 2025.12.03 | ₩65,192 | ₩66,026 | ₩64,979 | ₩65,834 | +0.98% | 19.4만 |
|---|
| 2025.12.02 | ₩64,658 | ₩65,182 | ₩63,482 | ₩64,551 | -0.17% | 24.3만 |
|---|
| 2025.12.01 | ₩63,803 | ₩64,658 | ₩63,803 | ₩64,551 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩64,017 | ₩64,337 | ₩63,910 | ₩64,231 | +0.33% | 15만 |
|---|
| 2025.11.26 | ₩65,299 | ₩65,620 | ₩64,979 | ₩65,406 | +0.16% | 23.6만 |
|---|
| 2025.11.25 | ₩64,551 | ₩65,086 | ₩63,696 | ₩64,979 | +0.66% | 21.2만 |
|---|
| 2025.11.24 | ₩62,948 | ₩64,840 | ₩62,948 | ₩64,551 | +2.55% | 36.8만 |
|---|
| 2025.11.21 | ₩63,269 | ₩63,728 | ₩60,490 | ₩61,772 | -2.36% | 44.1만 |
|---|
| 2025.11.20 | ₩66,154 | ₩67,330 | ₩64,551 | ₩64,658 | -2.26% | 42.3만 |
|---|
| 2025.11.19 | ₩65,406 | ₩66,047 | ₩64,765 | ₩65,406 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩65,192 | ₩65,727 | ₩63,910 | ₩64,872 | -0.49% | 29.8만 |
|---|
| 2025.11.17 | ₩64,337 | ₩66,582 | ₩64,337 | ₩65,834 | +2.33% | 44.5만 |
|---|
| 2025.11.14 | ₩64,658 | ₩67,383 | ₩64,551 | ₩65,513 | +1.32% | 69.9만 |
|---|
| 2025.11.13 | ₩72,887 | ₩72,994 | ₩67,971 | ₩68,399 | -6.16% | 88.1만 |
|---|
| 2025.11.12 | ₩75,025 | ₩75,132 | ₩73,315 | ₩73,742 | -1.71% | 39.5만 |
|---|
| 2025.11.11 | ₩74,383 | ₩74,811 | ₩73,635 | ₩74,811 | +0.57% | 26.1만 |
|---|
| 2025.11.10 | ₩74,277 | ₩75,025 | ₩73,742 | ₩74,811 | +0.72% | 40.2만 |
|---|
| 2025.11.07 | ₩76,948 | ₩77,162 | ₩73,101 | ₩73,742 | -4.17% | 89.6만 |
|---|
| 2025.11.06 | ₩82,613 | ₩83,254 | ₩78,658 | ₩80,368 | -2.72% | 65.6만 |
|---|
| 2025.11.05 | ₩81,223 | ₩82,720 | ₩79,727 | ₩82,399 | +1.45% | 50.8만 |
|---|
| 2025.11.04 | ₩81,544 | ₩82,303 | ₩80,155 | ₩80,368 | -1.44% | 45.4만 |
|---|
| 2025.11.03 | ₩81,544 | ₩83,040 | ₩81,437 | ₩82,933 | +1.70% | 34만 |
|---|
| 2025.10.31 | ₩81,544 | ₩81,758 | ₩81,223 | ₩81,544 | 0.00% | 48.3만 |
|---|
| 2025.10.30 | ₩83,147 | ₩83,681 | ₩82,613 | ₩83,254 | +0.13% | 54.9만 |
|---|
| 2025.10.29 | ₩83,575 | ₩83,681 | ₩83,040 | ₩83,575 | 0.00% | 29.3만 |
|---|
| 2025.10.28 | ₩83,040 | ₩83,468 | ₩82,720 | ₩83,254 | +0.26% | 26.9만 |
|---|
| 2025.10.27 | ₩81,544 | ₩83,040 | ₩81,373 | ₩82,720 | +1.44% | 34.8만 |
|---|
| 2025.10.24 | ₩82,506 | ₩82,613 | ₩80,048 | ₩81,223 | -1.55% | 43.9만 |
|---|
| 2025.10.23 | ₩79,674 | ₩84,964 | ₩78,455 | ₩84,857 | +6.51% | 67.9만 |
|---|
| 2025.10.22 | ₩82,078 | ₩82,185 | ₩80,261 | ₩81,865 | -0.26% | 46.6만 |
|---|
| 2025.10.21 | ₩82,292 | ₩82,506 | ₩81,758 | ₩82,078 | -0.26% | 25.4만 |
|---|
| 2025.10.20 | ₩81,651 | ₩82,292 | ₩81,544 | ₩82,292 | +0.79% | 28.4만 |
|---|
| 2025.10.17 | ₩80,582 | ₩81,651 | ₩80,475 | ₩81,330 | +0.93% | 33.8만 |
|---|
| 2025.10.16 | ₩83,468 | ₩83,788 | ₩82,399 | ₩83,040 | -0.51% | 44.6만 |
|---|
| 2025.10.15 | ₩83,040 | ₩83,575 | ₩82,292 | ₩83,254 | +0.26% | 32만 |
|---|
| 2025.10.14 | ₩82,078 | ₩82,933 | ₩81,010 | ₩82,613 | +0.65% | 25.8만 |
|---|
| 2025.10.13 | ₩81,758 | ₩83,040 | ₩81,426 | ₩82,933 | +1.44% | 32.5만 |
|---|
| 2025.10.10 | ₩86,781 | ₩87,208 | ₩79,513 | ₩79,834 | -8.00% | 105.4만 |
|---|