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 | ₩26,220 | ₩26,350 | ₩26,220 | ₩26,287 | +0.26% | 2.1만 |
| 2026.10.08 | ₩26,247 | ₩26,321 | ₩26,127 | ₩26,321 | +0.28% | 2.3만 |
| 2026.10.07 | ₩26,301 | ₩26,381 | ₩26,287 | ₩26,345 | +0.17% | 1.5만 |
| 2026.10.06 | ₩26,368 | ₩26,388 | ₩26,318 | ₩26,361 | -0.03% | 1.2만 |
| 2026.10.05 | ₩26,368 | ₩26,408 | ₩26,328 | ₩26,394 | +0.10% | 1.4만 |
| 2026.10.02 | ₩26,167 | ₩26,354 | ₩26,167 | ₩26,314 | +0.56% | 2.1만 |
| 2026.10.01 | ₩26,154 | ₩26,247 | ₩26,101 | ₩26,146 | -0.03% | 1.7만 |
| 2026.09.30 | ₩26,033 | ₩26,120 | ₩25,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,120 |
| +0.33% |
| 1.5만 |
| 2026.09.29 | ₩26,261 | ₩26,261 | ₩26,033 | ₩26,068 | -0.73% | 2.4만 |
|---|
| 2026.09.28 | ₩27,090 | ₩27,090 | ₩26,247 | ₩26,337 | -2.78% | 2.8만 |
|---|
| 2026.09.25 | ₩27,344 | ₩27,344 | ₩27,023 | ₩27,210 | -0.49% | 1.1만 |
|---|
| 2026.09.24 | ₩27,398 | ₩27,511 | ₩27,398 | ₩27,485 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩27,411 | ₩27,518 | ₩27,411 | ₩27,438 | +0.10% | 1.9만 |
|---|
| 2026.09.22 | ₩27,371 | ₩27,411 | ₩27,351 | ₩27,411 | +0.15% | 1.4만 |
|---|
| 2026.09.21 | ₩27,304 | ₩27,411 | ₩27,304 | ₩27,368 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩27,304 | ₩27,317 | ₩27,197 | ₩27,317 | +0.05% | 1.6만 |
|---|
| 2026.09.17 | ₩27,424 | ₩27,545 | ₩27,398 | ₩27,451 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,157 | ₩27,358 | ₩27,157 | ₩27,304 | +0.54% | 1.4만 |
|---|
| 2026.09.15 | ₩27,144 | ₩27,251 | ₩27,090 | ₩27,090 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩27,050 | ₩27,244 | ₩26,983 | ₩27,197 | +0.54% | 2.2만 |
|---|
| 2026.09.11 | ₩27,077 | ₩27,190 | ₩27,077 | ₩27,184 | +0.40% | 1.7만 |
|---|
| 2026.09.10 | ₩27,130 | ₩27,371 | ₩27,130 | ₩27,277 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩27,224 | ₩27,384 | ₩27,224 | ₩27,264 | +0.15% | 1.6만 |
|---|
| 2026.09.08 | ₩26,836 | ₩27,358 | ₩26,836 | ₩27,291 | +1.69% | 3.4만 |
|---|
| 2026.09.04 | ₩27,090 | ₩27,142 | ₩26,622 | ₩26,876 | -0.79% | 3만 |
|---|
| 2026.09.03 | ₩27,197 | ₩27,478 | ₩27,197 | ₩27,424 | +0.84% | 3.7만 |
|---|
| 2026.09.02 | ₩27,037 | ₩27,090 | ₩26,889 | ₩26,970 | -0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩27,077 | ₩27,097 | ₩26,956 | ₩27,016 | -0.22% | 3.4만 |
|---|
| 2026.08.31 | ₩27,090 | ₩27,291 | ₩27,090 | ₩27,245 | +0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩27,317 | ₩27,321 | ₩26,956 | ₩27,184 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩27,224 | ₩27,491 | ₩27,224 | ₩27,438 | +0.79% | 1.6만 |
|---|
| 2026.08.26 | ₩27,063 | ₩27,277 | ₩27,023 | ₩27,160 | +0.36% | 1.1만 |
|---|
| 2026.08.25 | ₩27,170 | ₩27,344 | ₩27,170 | ₩27,184 | +0.05% | 2.6만 |
|---|
| 2026.08.24 | ₩27,277 | ₩27,291 | ₩27,157 | ₩27,157 | -0.44% | 3.4만 |
|---|
| 2026.08.21 | ₩27,210 | ₩27,344 | ₩27,210 | ₩27,304 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩27,344 | ₩27,424 | ₩27,304 | ₩27,384 | +0.15% | 1.5만 |
|---|
| 2026.08.19 | ₩27,170 | ₩27,424 | ₩27,157 | ₩27,418 | +0.91% | 3.1만 |
|---|
| 2026.08.18 | ₩27,037 | ₩27,225 | ₩27,037 | ₩27,123 | +0.32% | 2.7만 |
|---|
| 2026.08.17 | ₩27,264 | ₩27,277 | ₩27,210 | ₩27,243 | -0.08% | 3.8만 |
|---|
| 2026.08.14 | ₩27,251 | ₩27,336 | ₩27,237 | ₩27,284 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩27,184 | ₩27,465 | ₩27,184 | ₩27,445 | +0.96% | 3.5만 |
|---|
| 2026.08.12 | ₩27,317 | ₩27,317 | ₩27,103 | ₩27,197 | -0.44% | 2.1만 |
|---|
| 2026.08.11 | ₩27,210 | ₩27,317 | ₩27,185 | ₩27,224 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩27,197 | ₩27,277 | ₩27,144 | ₩27,253 | +0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩27,037 | ₩27,237 | ₩27,037 | ₩27,197 | +0.59% | 3.6만 |
|---|
| 2026.08.06 | ₩27,144 | ₩27,277 | ₩27,111 | ₩27,236 | +0.34% | 1.6만 |
|---|
| 2026.08.05 | ₩27,224 | ₩27,331 | ₩27,184 | ₩27,216 | -0.03% | 2.1만 |
|---|
| 2026.08.04 | ₩27,184 | ₩27,304 | ₩27,184 | ₩27,280 | +0.35% | 2.2만 |
|---|
| 2026.08.03 | ₩27,090 | ₩27,251 | ₩27,090 | ₩27,204 | +0.42% | 2.1만 |
|---|
| 2026.07.31 | ₩26,956 | ₩27,130 | ₩26,702 | ₩27,063 | +0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,916 | ₩27,210 | ₩26,916 | ₩27,144 | +0.84% | 3.7만 |
|---|
| 2026.07.29 | ₩27,010 | ₩27,077 | ₩26,742 | ₩26,816 | -0.72% | 3.3만 |
|---|
| 2026.07.28 | ₩26,916 | ₩27,090 | ₩26,863 | ₩27,010 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩27,103 | ₩27,142 | ₩27,050 | ₩27,090 | -0.05% | 2.9만 |
|---|
| 2026.07.24 | ₩27,130 | ₩27,164 | ₩27,117 | ₩27,130 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩27,639 | ₩27,812 | ₩27,384 | ₩27,411 | -0.82% | 8.7만 |
|---|
| 2026.07.22 | ₩28,575 | ₩28,762 | ₩28,575 | ₩28,575 | 0.00% | 3.3만 |
|---|
| 2026.07.21 | ₩28,548 | ₩28,843 | ₩28,548 | ₩28,655 | +0.37% | 2.4만 |
|---|
| 2026.07.20 | ₩29,364 | ₩29,364 | ₩28,495 | ₩28,495 | -2.96% | 3.2만 |
|---|
| 2026.07.17 | ₩29,177 | ₩29,297 | ₩28,950 | ₩29,186 | +0.03% | 2.4만 |
|---|
| 2026.07.16 | ₩29,806 | ₩29,953 | ₩29,685 | ₩29,819 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩30,006 | ₩30,100 | ₩29,859 | ₩29,899 | -0.36% | 1.7만 |
|---|
| 2026.07.14 | ₩29,913 | ₩30,020 | ₩29,806 | ₩29,873 | -0.13% | 2.4만 |
|---|
| 2026.07.13 | ₩30,408 | ₩30,408 | ₩29,832 | ₩29,846 | -1.85% | 2.9만 |
|---|
| 2026.07.10 | ₩30,675 | ₩30,742 | ₩30,448 | ₩30,528 | -0.48% | 2.8만 |
|---|
| 2026.07.09 | ₩30,421 | ₩30,802 | ₩30,301 | ₩30,742 | +1.06% | 2.4만 |
|---|
| 2026.07.08 | ₩30,488 | ₩30,608 | ₩30,368 | ₩30,394 | -0.31% | 2.1만 |
|---|
| 2026.07.07 | ₩31,036 | ₩31,170 | ₩30,649 | ₩30,662 | -1.21% | 3.3만 |
|---|
| 2026.07.06 | ₩30,140 | ₩31,113 | ₩29,990 | ₩31,103 | +3.20% | 8.5만 |
|---|
| 2026.07.02 | ₩31,090 | ₩31,277 | ₩30,140 | ₩30,261 | -2.67% | 11.4만 |
|---|
| 2026.07.01 | ₩31,264 | ₩31,411 | ₩31,264 | ₩31,331 | +0.21% | 3.4만 |
|---|
| 2026.06.30 | ₩31,144 | ₩31,344 | ₩31,144 | ₩31,291 | +0.47% | 7.1만 |
|---|
| 2026.06.29 | ₩30,247 | ₩31,214 | ₩30,247 | ₩31,130 | +2.92% | 6.1만 |
|---|
| 2026.06.26 | ₩30,020 | ₩30,622 | ₩30,020 | ₩30,247 | +0.76% | 4.2만 |
|---|
| 2026.06.25 | ₩30,528 | ₩30,649 | ₩30,488 | ₩30,488 | -0.13% | 3.8만 |
|---|
| 2026.06.24 | ₩30,809 | ₩31,036 | ₩30,528 | ₩30,528 | -0.91% | 3만 |
|---|
| 2026.06.23 | ₩31,304 | ₩31,344 | ₩30,837 | ₩30,889 | -1.32% | 4.3만 |
|---|
| 2026.06.22 | ₩30,956 | ₩31,786 | ₩30,956 | ₩31,638 | +2.20% | 9.5만 |
|---|
| 2026.06.18 | ₩31,077 | ₩31,277 | ₩30,488 | ₩31,170 | +0.30% | 4.5만 |
|---|
| 2026.06.17 | ₩31,358 | ₩31,558 | ₩31,197 | ₩31,197 | -0.51% | 9만 |
|---|
| 2026.06.16 | ₩31,424 | ₩31,638 | ₩31,036 | ₩31,491 | +0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩31,491 | ₩31,625 | ₩31,438 | ₩31,478 | -0.04% | 9.5만 |
|---|
| 2026.06.12 | ₩31,077 | ₩31,331 | ₩30,809 | ₩31,317 | +0.77% | 8.5만 |
|---|
| 2026.06.11 | ₩31,077 | ₩31,438 | ₩30,889 | ₩31,331 | +0.82% | 6.9만 |
|---|
| 2026.06.10 | ₩31,103 | ₩31,311 | ₩30,889 | ₩30,903 | -0.65% | 7.1만 |
|---|
| 2026.06.09 | ₩31,625 | ₩31,826 | ₩31,010 | ₩31,237 | -1.23% | 8.4만 |
|---|
| 2026.06.08 | ₩30,702 | ₩31,637 | ₩30,675 | ₩31,451 | +2.44% | 12.8만 |
|---|
| 2026.06.05 | ₩31,612 | ₩31,799 | ₩30,662 | ₩30,662 | -3.00% | 12.2만 |
|---|
| 2026.06.04 | ₩31,906 | ₩32,093 | ₩31,854 | ₩31,893 | -0.04% | 8.6만 |
|---|
| 2026.06.03 | ₩31,826 | ₩32,374 | ₩31,812 | ₩31,973 | +0.46% | 15.8만 |
|---|
| 2026.06.02 | ₩30,448 | ₩32,026 | ₩27,130 | ₩31,919 | +4.83% | 22.6만 |
|---|
| 2026.06.01 | ₩32,214 | ₩32,535 | ₩31,732 | ₩32,000 | -0.66% | 26.3만 |
|---|
| 2026.05.29 | ₩32,642 | ₩32,749 | ₩32,535 | ₩32,749 | +0.33% | 11.2만 |
|---|
| 2026.05.28 | ₩32,856 | ₩33,070 | ₩32,749 | ₩33,016 | +0.49% | 12.4만 |
|---|
| 2026.05.27 | ₩32,856 | ₩33,070 | ₩32,856 | ₩32,856 | 0.00% | 12.4만 |
|---|
| 2026.05.26 | ₩32,749 | ₩32,963 | ₩32,749 | ₩32,856 | +0.33% | 11.6만 |
|---|
| 2026.05.22 | ₩32,535 | ₩32,856 | ₩32,513 | ₩32,749 | +0.66% | 9.4만 |
|---|
| 2026.05.21 | ₩32,856 | ₩33,070 | ₩32,749 | ₩32,856 | 0.00% | 7.8만 |
|---|
| 2026.05.20 | ₩32,642 | ₩32,963 | ₩32,642 | ₩32,909 | +0.82% | 6.4만 |
|---|
| 2026.05.19 | ₩32,428 | ₩32,642 | ₩32,321 | ₩32,588 | +0.50% | 9.7만 |
|---|
| 2026.05.18 | ₩33,070 | ₩33,177 | ₩32,749 | ₩32,749 | -0.97% | 8.6만 |
|---|
| 2026.05.15 | ₩33,926 | ₩33,926 | ₩33,177 | ₩33,284 | -1.89% | 12만 |
|---|
| 2026.05.14 | ₩34,675 | ₩34,782 | ₩34,568 | ₩34,675 | 0.00% | 7.7만 |
|---|
| 2026.05.13 | ₩34,354 | ₩34,782 | ₩34,247 | ₩34,675 | +0.93% | 11.9만 |
|---|
| 2026.05.12 | ₩34,354 | ₩34,568 | ₩34,033 | ₩34,247 | -0.31% | 8.4만 |
|---|
| 2026.05.11 | ₩34,247 | ₩34,675 | ₩34,247 | ₩34,568 | +0.94% | 11.4만 |
|---|
| 2026.05.08 | ₩34,354 | ₩34,568 | ₩34,354 | ₩34,408 | +0.16% | 5.9만 |
|---|
| 2026.05.07 | ₩34,568 | ₩34,889 | ₩34,568 | ₩34,782 | +0.62% | 11.2만 |
|---|
| 2026.05.06 | ₩33,819 | ₩34,461 | ₩33,819 | ₩34,247 | +1.27% | 10.4만 |
|---|
| 2026.05.05 | ₩34,140 | ₩34,354 | ₩33,926 | ₩34,033 | -0.31% | 8.4만 |
|---|
| 2026.05.04 | ₩33,926 | ₩34,140 | ₩33,819 | ₩34,033 | +0.32% | 13.1만 |
|---|
| 2026.05.01 | ₩33,498 | ₩34,033 | ₩33,498 | ₩33,926 | +1.28% | 8만 |
|---|
| 2026.04.30 | ₩33,498 | ₩34,247 | ₩33,177 | ₩34,033 | +1.60% | 13.9만 |
|---|
| 2026.04.29 | ₩33,712 | ₩33,819 | ₩33,391 | ₩33,605 | -0.32% | 7.7만 |
|---|
| 2026.04.28 | ₩33,712 | ₩34,140 | ₩33,712 | ₩33,712 | 0.00% | 6.8만 |
|---|
| 2026.04.27 | ₩33,926 | ₩34,247 | ₩33,498 | ₩34,033 | +0.32% | 10.8만 |
|---|
| 2026.04.24 | ₩34,247 | ₩34,675 | ₩34,033 | ₩34,247 | 0.00% | 9.2만 |
|---|
| 2026.04.23 | ₩35,210 | ₩35,424 | ₩34,568 | ₩34,675 | -1.52% | 13.2만 |
|---|
| 2026.04.22 | ₩35,531 | ₩35,853 | ₩35,424 | ₩35,585 | +0.15% | 8.4만 |
|---|
| 2026.04.21 | ₩35,638 | ₩35,799 | ₩35,317 | ₩35,317 | -0.90% | 7.5만 |
|---|
| 2026.04.20 | ₩35,745 | ₩35,853 | ₩35,531 | ₩35,638 | -0.30% | 7만 |
|---|
| 2026.04.17 | ₩35,745 | ₩35,960 | ₩35,745 | ₩35,745 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩36,281 | ₩36,281 | ₩36,067 | ₩36,174 | -0.29% | 8만 |
|---|
| 2026.04.15 | ₩35,960 | ₩36,388 | ₩35,960 | ₩36,174 | +0.60% | 9.2만 |
|---|
| 2026.04.14 | ₩35,424 | ₩36,067 | ₩35,424 | ₩35,960 | +1.51% | 9.5만 |
|---|
| 2026.04.13 | ₩34,996 | ₩35,638 | ₩34,943 | ₩35,531 | +1.53% | 10.8만 |
|---|
| 2026.04.10 | ₩34,782 | ₩35,264 | ₩34,568 | ₩34,943 | +0.46% | 12.5만 |
|---|
| 2026.04.09 | ₩35,210 | ₩35,735 | ₩34,996 | ₩35,478 | +0.76% | 9.3만 |
|---|
| 2026.04.08 | ₩36,388 | ₩36,495 | ₩35,210 | ₩35,371 | -2.79% | 9.3만 |
|---|
| 2026.04.07 | ₩35,531 | ₩35,638 | ₩35,210 | ₩35,585 | +0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩36,495 | ₩36,816 | ₩35,317 | ₩35,960 | -1.47% | 17.6만 |
|---|
| 2026.04.02 | ₩36,495 | ₩36,976 | ₩36,281 | ₩36,495 | 0.00% | 11.6만 |
|---|
| 2026.04.01 | ₩37,458 | ₩37,779 | ₩37,351 | ₩37,672 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩36,602 | ₩37,351 | ₩36,602 | ₩37,137 | +1.46% | 15.2만 |
|---|
| 2026.03.30 | ₩37,030 | ₩37,137 | ₩36,281 | ₩36,388 | -1.73% | 21.5만 |
|---|
| 2026.03.27 | ₩37,779 | ₩37,779 | ₩36,709 | ₩36,976 | -2.12% | 16.5만 |
|---|
| 2026.03.26 | ₩38,956 | ₩39,170 | ₩38,421 | ₩38,496 | -1.18% | 12.1만 |
|---|
| 2026.03.25 | ₩39,384 | ₩39,812 | ₩39,170 | ₩39,277 | -0.27% | 14.1만 |
|---|
| 2026.03.24 | ₩38,742 | ₩39,384 | ₩38,742 | ₩39,063 | +0.83% | 10만 |
|---|
| 2026.03.23 | ₩38,849 | ₩39,705 | ₩38,849 | ₩39,170 | +0.83% | 23.2만 |
|---|
| 2026.03.20 | ₩39,277 | ₩39,384 | ₩38,742 | ₩38,849 | -1.09% | 20.3만 |
|---|
| 2026.03.19 | ₩40,669 | ₩40,669 | ₩39,919 | ₩40,026 | -1.58% | 20.1만 |
|---|
| 2026.03.18 | ₩41,739 | ₩42,060 | ₩40,990 | ₩41,097 | -1.54% | 12만 |
|---|
| 2026.03.17 | ₩41,632 | ₩41,846 | ₩41,364 | ₩41,739 | +0.26% | 8.6만 |
|---|
| 2026.03.16 | ₩41,311 | ₩42,263 | ₩41,311 | ₩41,632 | +0.78% | 14.5만 |
|---|
| 2026.03.13 | ₩41,632 | ₩41,739 | ₩40,883 | ₩40,990 | -1.54% | 15.8만 |
|---|
| 2026.03.12 | ₩42,809 | ₩42,809 | ₩42,060 | ₩42,274 | -1.25% | 12.9만 |
|---|
| 2026.03.11 | ₩42,167 | ₩43,023 | ₩42,060 | ₩42,809 | +1.52% | 11.7만 |
|---|
| 2026.03.10 | ₩41,953 | ₩42,488 | ₩41,846 | ₩41,953 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩40,990 | ₩42,434 | ₩40,026 | ₩41,953 | +2.35% | 21.6만 |
|---|
| 2026.03.06 | ₩41,846 | ₩42,220 | ₩41,525 | ₩41,739 | -0.26% | 18.8만 |
|---|
| 2026.03.05 | ₩42,916 | ₩43,344 | ₩42,702 | ₩43,237 | +0.75% | 17.5만 |
|---|
| 2026.03.04 | ₩42,595 | ₩43,558 | ₩42,488 | ₩43,184 | +1.38% | 15.9만 |
|---|
| 2026.03.03 | ₩42,702 | ₩42,702 | ₩41,953 | ₩42,274 | -1.00% | 17.5만 |
|---|
| 2026.03.02 | ₩41,846 | ₩43,344 | ₩41,739 | ₩43,344 | +3.58% | 15만 |
|---|
| 2026.02.27 | ₩43,023 | ₩43,344 | ₩42,595 | ₩43,023 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩44,949 | ₩44,949 | ₩44,200 | ₩44,521 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩44,521 | ₩45,163 | ₩44,521 | ₩44,949 | +0.96% | 13.7만 |
|---|
| 2026.02.24 | ₩43,130 | ₩44,414 | ₩43,023 | ₩44,414 | +2.98% | 34.9만 |
|---|
| 2026.02.23 | ₩44,521 | ₩44,628 | ₩42,488 | ₩43,451 | -2.40% | 34.3만 |
|---|
| 2026.02.20 | ₩44,521 | ₩45,056 | ₩44,200 | ₩44,949 | +0.96% | 19.8만 |
|---|
| 2026.02.19 | ₩45,592 | ₩46,127 | ₩45,163 | ₩45,913 | +0.70% | 27.6만 |
|---|
| 2026.02.18 | ₩45,913 | ₩46,555 | ₩45,645 | ₩45,827 | -0.19% | 12.6만 |
|---|
| 2026.02.17 | ₩46,448 | ₩46,448 | ₩44,414 | ₩45,913 | -1.15% | 30.9만 |
|---|
| 2026.02.13 | ₩46,448 | ₩47,357 | ₩45,913 | ₩46,769 | +0.69% | 21.5만 |
|---|
| 2026.02.12 | ₩49,016 | ₩49,337 | ₩47,411 | ₩47,839 | -2.40% | 24만 |
|---|
| 2026.02.11 | ₩48,588 | ₩49,016 | ₩48,374 | ₩48,909 | +0.66% | 17.9만 |
|---|
| 2026.02.10 | ₩48,267 | ₩48,695 | ₩48,214 | ₩48,535 | +0.55% | 11.3만 |
|---|
| 2026.02.09 | ₩46,983 | ₩48,481 | ₩46,662 | ₩48,160 | +2.51% | 18.2만 |
|---|
| 2026.02.06 | ₩45,699 | ₩47,304 | ₩45,485 | ₩46,876 | +2.58% | 41.7만 |
|---|
| 2026.02.05 | ₩46,876 | ₩47,186 | ₩45,806 | ₩46,555 | -0.68% | 35.3만 |
|---|
| 2026.02.04 | ₩50,301 | ₩50,622 | ₩47,411 | ₩47,732 | -5.11% | 33.8만 |
|---|
| 2026.02.03 | ₩50,729 | ₩51,135 | ₩49,134 | ₩50,301 | -0.84% | 25.9만 |
|---|
| 2026.02.02 | ₩50,408 | ₩51,264 | ₩49,230 | ₩50,301 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩50,301 | ₩52,441 | ₩50,194 | ₩51,585 | +2.55% | 32.1만 |
|---|
| 2026.01.29 | ₩53,190 | ₩53,404 | ₩51,050 | ₩51,264 | -3.62% | 30.7만 |
|---|
| 2026.01.28 | ₩52,227 | ₩52,762 | ₩52,013 | ₩52,441 | +0.41% | 20.2만 |
|---|
| 2026.01.27 | ₩52,013 | ₩52,387 | ₩51,799 | ₩51,799 | -0.41% | 20.1만 |
|---|
| 2026.01.26 | ₩52,227 | ₩52,548 | ₩51,906 | ₩51,906 | -0.61% | 30.7만 |
|---|
| 2026.01.23 | ₩52,441 | ₩52,655 | ₩52,334 | ₩52,441 | 0.00% | 18.7만 |
|---|
| 2026.01.22 | ₩53,190 | ₩53,939 | ₩52,976 | ₩53,832 | +1.21% | 23.3만 |
|---|
| 2026.01.21 | ₩51,264 | ₩53,725 | ₩51,050 | ₩52,762 | +2.92% | 38.4만 |
|---|
| 2026.01.20 | ₩53,190 | ₩53,297 | ₩50,943 | ₩51,157 | -3.82% | 41.1만 |
|---|
| 2026.01.16 | ₩54,902 | ₩55,438 | ₩54,046 | ₩54,474 | -0.78% | 46.3만 |
|---|
| 2026.01.15 | ₩56,401 | ₩56,829 | ₩55,973 | ₩56,080 | -0.57% | 28.1만 |
|---|
| 2026.01.14 | ₩56,401 | ₩56,401 | ₩55,545 | ₩56,080 | -0.57% | 20.1만 |
|---|
| 2026.01.13 | ₩56,615 | ₩56,722 | ₩56,187 | ₩56,401 | -0.38% | 15만 |
|---|
| 2026.01.12 | ₩55,224 | ₩56,829 | ₩54,795 | ₩56,615 | +2.52% | 20.8만 |
|---|
| 2026.01.09 | ₩54,581 | ₩56,026 | ₩53,725 | ₩55,545 | +1.76% | 27.7만 |
|---|
| 2026.01.08 | ₩55,010 | ₩56,080 | ₩54,581 | ₩55,866 | +1.56% | 24.4만 |
|---|
| 2026.01.07 | ₩56,080 | ₩56,615 | ₩55,384 | ₩55,438 | -1.15% | 24.5만 |
|---|
| 2026.01.06 | ₩58,006 | ₩58,006 | ₩55,117 | ₩55,545 | -4.24% | 32.2만 |
|---|
| 2026.01.05 | ₩57,364 | ₩58,969 | ₩57,086 | ₩58,327 | +1.68% | 27.8만 |
|---|
| 2026.01.02 | ₩58,755 | ₩58,969 | ₩55,545 | ₩55,866 | -4.92% | 47.9만 |
|---|
| 2025.12.31 | ₩60,147 | ₩60,361 | ₩59,397 | ₩59,397 | -1.25% | 27.5만 |
|---|
| 2025.12.30 | ₩61,217 | ₩61,270 | ₩60,093 | ₩60,147 | -1.75% | 37만 |
|---|
| 2025.12.29 | ₩62,929 | ₩62,929 | ₩60,896 | ₩60,896 | -3.23% | 47.8만 |
|---|
| 2025.12.26 | ₩65,498 | ₩65,926 | ₩63,785 | ₩63,785 | -2.61% | 47.5만 |
|---|
| 2025.12.24 | ₩67,210 | ₩67,317 | ₩66,247 | ₩67,103 | -0.16% | 19만 |
|---|
| 2025.12.23 | ₩66,996 | ₩67,103 | ₩66,675 | ₩66,782 | -0.32% | 22.3만 |
|---|
| 2025.12.22 | ₩66,889 | ₩67,210 | ₩66,782 | ₩66,996 | +0.16% | 18.4만 |
|---|
| 2025.12.19 | ₩66,354 | ₩66,461 | ₩65,605 | ₩66,354 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩66,996 | ₩68,280 | ₩66,868 | ₩67,852 | +1.28% | 32만 |
|---|
| 2025.12.17 | ₩67,210 | ₩67,317 | ₩66,140 | ₩66,247 | -1.43% | 23.3만 |
|---|
| 2025.12.16 | ₩66,140 | ₩67,210 | ₩65,712 | ₩67,103 | +1.46% | 21.5만 |
|---|
| 2025.12.15 | ₩65,819 | ₩66,354 | ₩65,819 | ₩66,247 | +0.65% | 22.7만 |
|---|
| 2025.12.12 | ₩64,427 | ₩65,680 | ₩63,571 | ₩65,391 | +1.50% | 30.2만 |
|---|
| 2025.12.11 | ₩66,140 | ₩66,354 | ₩64,909 | ₩65,712 | -0.65% | 27.8만 |
|---|
| 2025.12.10 | ₩65,177 | ₩66,568 | ₩64,385 | ₩66,247 | +1.64% | 26.7만 |
|---|
| 2025.12.09 | ₩63,892 | ₩65,712 | ₩63,571 | ₩65,070 | +1.84% | 14.3만 |
|---|
| 2025.12.08 | ₩64,963 | ₩64,963 | ₩63,700 | ₩64,213 | -1.15% | 44.6만 |
|---|
| 2025.12.05 | ₩65,177 | ₩65,284 | ₩64,427 | ₩65,070 | -0.16% | 50.8만 |
|---|
| 2025.12.04 | ₩66,247 | ₩66,889 | ₩66,140 | ₩66,889 | +0.97% | 21.1만 |
|---|
| 2025.12.03 | ₩65,284 | ₩66,118 | ₩65,070 | ₩65,926 | +0.98% | 19.4만 |
|---|
| 2025.12.02 | ₩64,749 | ₩65,273 | ₩63,571 | ₩64,642 | -0.17% | 24.3만 |
|---|
| 2025.12.01 | ₩63,892 | ₩64,749 | ₩63,892 | ₩64,642 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩64,106 | ₩64,427 | ₩63,999 | ₩64,320 | +0.33% | 15만 |
|---|
| 2025.11.26 | ₩65,391 | ₩65,712 | ₩65,070 | ₩65,498 | +0.16% | 23.6만 |
|---|
| 2025.11.25 | ₩64,642 | ₩65,177 | ₩63,785 | ₩65,070 | +0.66% | 21.2만 |
|---|
| 2025.11.24 | ₩63,036 | ₩64,930 | ₩63,036 | ₩64,642 | +2.55% | 36.8만 |
|---|
| 2025.11.21 | ₩63,357 | ₩63,817 | ₩60,575 | ₩61,859 | -2.36% | 44.1만 |
|---|
| 2025.11.20 | ₩66,247 | ₩67,424 | ₩64,642 | ₩64,749 | -2.26% | 42.3만 |
|---|
| 2025.11.19 | ₩65,498 | ₩66,140 | ₩64,856 | ₩65,498 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩65,284 | ₩65,819 | ₩63,999 | ₩64,963 | -0.49% | 29.8만 |
|---|
| 2025.11.17 | ₩64,427 | ₩66,675 | ₩64,427 | ₩65,926 | +2.33% | 44.5만 |
|---|
| 2025.11.14 | ₩64,749 | ₩67,478 | ₩64,642 | ₩65,605 | +1.32% | 69.9만 |
|---|
| 2025.11.13 | ₩72,989 | ₩73,096 | ₩68,066 | ₩68,494 | -6.16% | 88.1만 |
|---|
| 2025.11.12 | ₩75,130 | ₩75,237 | ₩73,417 | ₩73,845 | -1.71% | 39.5만 |
|---|
| 2025.11.11 | ₩74,488 | ₩74,916 | ₩73,738 | ₩74,916 | +0.57% | 26.1만 |
|---|
| 2025.11.10 | ₩74,381 | ₩75,130 | ₩73,845 | ₩74,916 | +0.72% | 40.2만 |
|---|
| 2025.11.07 | ₩77,056 | ₩77,270 | ₩73,203 | ₩73,845 | -4.17% | 89.6만 |
|---|
| 2025.11.06 | ₩82,728 | ₩83,370 | ₩78,768 | ₩80,481 | -2.72% | 65.6만 |
|---|
| 2025.11.05 | ₩81,337 | ₩82,835 | ₩79,839 | ₩82,514 | +1.45% | 50.8만 |
|---|
| 2025.11.04 | ₩81,658 | ₩82,418 | ₩80,267 | ₩80,481 | -1.44% | 45.4만 |
|---|
| 2025.11.03 | ₩81,658 | ₩83,156 | ₩81,551 | ₩83,049 | +1.70% | 34만 |
|---|
| 2025.10.31 | ₩81,658 | ₩81,872 | ₩81,337 | ₩81,658 | 0.00% | 48.3만 |
|---|
| 2025.10.30 | ₩83,263 | ₩83,799 | ₩82,728 | ₩83,370 | +0.13% | 54.9만 |
|---|
| 2025.10.29 | ₩83,692 | ₩83,799 | ₩83,156 | ₩83,692 | 0.00% | 29.3만 |
|---|
| 2025.10.28 | ₩83,156 | ₩83,584 | ₩82,835 | ₩83,370 | +0.26% | 26.9만 |
|---|
| 2025.10.27 | ₩81,658 | ₩83,156 | ₩81,487 | ₩82,835 | +1.44% | 34.8만 |
|---|
| 2025.10.24 | ₩82,621 | ₩82,728 | ₩80,160 | ₩81,337 | -1.55% | 43.9만 |
|---|
| 2025.10.23 | ₩79,785 | ₩85,083 | ₩78,565 | ₩84,976 | +6.51% | 67.9만 |
|---|
| 2025.10.22 | ₩82,193 | ₩82,300 | ₩80,374 | ₩81,979 | -0.26% | 46.6만 |
|---|
| 2025.10.21 | ₩82,407 | ₩82,621 | ₩81,872 | ₩82,193 | -0.26% | 25.4만 |
|---|
| 2025.10.20 | ₩81,765 | ₩82,407 | ₩81,658 | ₩82,407 | +0.79% | 28.4만 |
|---|
| 2025.10.17 | ₩80,695 | ₩81,765 | ₩80,588 | ₩81,444 | +0.93% | 33.8만 |
|---|
| 2025.10.16 | ₩83,584 | ₩83,906 | ₩82,514 | ₩83,156 | -0.51% | 44.6만 |
|---|
| 2025.10.15 | ₩83,156 | ₩83,692 | ₩82,407 | ₩83,370 | +0.26% | 32만 |
|---|
| 2025.10.14 | ₩82,193 | ₩83,049 | ₩81,123 | ₩82,728 | +0.65% | 25.8만 |
|---|
| 2025.10.13 | ₩81,872 | ₩83,156 | ₩81,540 | ₩83,049 | +1.44% | 32.5만 |
|---|
| 2025.10.10 | ₩86,902 | ₩87,330 | ₩79,625 | ₩79,946 | -8.00% | 105.4만 |
|---|