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 | ₩26,188 | ₩26,317 | ₩26,188 | ₩26,255 | +0.26% | 2.1만 |
| 2026.10.08 | ₩26,214 | ₩26,288 | ₩26,094 | ₩26,288 | +0.28% | 2.3만 |
| 2026.10.07 | ₩26,268 | ₩26,348 | ₩26,255 | ₩26,312 | +0.17% | 1.5만 |
| 2026.10.06 | ₩26,335 | ₩26,355 | ₩26,285 | ₩26,328 | -0.03% | 1.2만 |
| 2026.10.05 | ₩26,335 | ₩26,375 | ₩26,295 | ₩26,361 | +0.10% | 1.4만 |
| 2026.10.02 | ₩26,134 | ₩26,321 | ₩26,134 | ₩26,281 | +0.56% | 2.1만 |
| 2026.10.01 | ₩26,121 | ₩26,214 | ₩26,069 | ₩26,113 | -0.03% | 1.7만 |
| 2026.09.30 | ₩26,001 | ₩26,088 | ₩25,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,088 |
| +0.33% |
| 1.5만 |
| 2026.09.29 | ₩26,228 | ₩26,228 | ₩26,001 | ₩26,035 | -0.73% | 2.4만 |
|---|
| 2026.09.28 | ₩27,056 | ₩27,056 | ₩26,214 | ₩26,304 | -2.78% | 2.8만 |
|---|
| 2026.09.25 | ₩27,310 | ₩27,310 | ₩26,989 | ₩27,176 | -0.49% | 1.1만 |
|---|
| 2026.09.24 | ₩27,364 | ₩27,477 | ₩27,364 | ₩27,450 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩27,377 | ₩27,484 | ₩27,377 | ₩27,404 | +0.10% | 1.9만 |
|---|
| 2026.09.22 | ₩27,337 | ₩27,377 | ₩27,317 | ₩27,377 | +0.15% | 1.4만 |
|---|
| 2026.09.21 | ₩27,270 | ₩27,377 | ₩27,270 | ₩27,334 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩27,270 | ₩27,283 | ₩27,163 | ₩27,283 | +0.05% | 1.6만 |
|---|
| 2026.09.17 | ₩27,390 | ₩27,511 | ₩27,364 | ₩27,417 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,123 | ₩27,323 | ₩27,123 | ₩27,270 | +0.54% | 1.4만 |
|---|
| 2026.09.15 | ₩27,110 | ₩27,217 | ₩27,056 | ₩27,056 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩27,016 | ₩27,210 | ₩26,949 | ₩27,163 | +0.54% | 2.2만 |
|---|
| 2026.09.11 | ₩27,043 | ₩27,156 | ₩27,043 | ₩27,150 | +0.40% | 1.7만 |
|---|
| 2026.09.10 | ₩27,096 | ₩27,337 | ₩27,096 | ₩27,243 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩27,190 | ₩27,350 | ₩27,190 | ₩27,230 | +0.15% | 1.6만 |
|---|
| 2026.09.08 | ₩26,802 | ₩27,323 | ₩26,802 | ₩27,257 | +1.69% | 3.4만 |
|---|
| 2026.09.04 | ₩27,056 | ₩27,108 | ₩26,589 | ₩26,842 | -0.79% | 3만 |
|---|
| 2026.09.03 | ₩27,163 | ₩27,444 | ₩27,163 | ₩27,390 | +0.84% | 3.7만 |
|---|
| 2026.09.02 | ₩27,003 | ₩27,056 | ₩26,856 | ₩26,936 | -0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩27,043 | ₩27,063 | ₩26,923 | ₩26,983 | -0.22% | 3.4만 |
|---|
| 2026.08.31 | ₩27,056 | ₩27,257 | ₩27,056 | ₩27,211 | +0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩27,283 | ₩27,287 | ₩26,923 | ₩27,150 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩27,190 | ₩27,457 | ₩27,190 | ₩27,404 | +0.79% | 1.6만 |
|---|
| 2026.08.26 | ₩27,030 | ₩27,243 | ₩26,989 | ₩27,126 | +0.36% | 1.1만 |
|---|
| 2026.08.25 | ₩27,136 | ₩27,310 | ₩27,136 | ₩27,150 | +0.05% | 2.6만 |
|---|
| 2026.08.24 | ₩27,243 | ₩27,257 | ₩27,123 | ₩27,123 | -0.44% | 3.4만 |
|---|
| 2026.08.21 | ₩27,176 | ₩27,310 | ₩27,176 | ₩27,270 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩27,310 | ₩27,390 | ₩27,270 | ₩27,350 | +0.15% | 1.5만 |
|---|
| 2026.08.19 | ₩27,136 | ₩27,390 | ₩27,123 | ₩27,384 | +0.91% | 3.1만 |
|---|
| 2026.08.18 | ₩27,003 | ₩27,191 | ₩27,003 | ₩27,090 | +0.32% | 2.7만 |
|---|
| 2026.08.17 | ₩27,230 | ₩27,243 | ₩27,176 | ₩27,209 | -0.08% | 3.8만 |
|---|
| 2026.08.14 | ₩27,217 | ₩27,302 | ₩27,203 | ₩27,250 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩27,150 | ₩27,430 | ₩27,150 | ₩27,410 | +0.96% | 3.5만 |
|---|
| 2026.08.12 | ₩27,283 | ₩27,283 | ₩27,070 | ₩27,163 | -0.44% | 2.1만 |
|---|
| 2026.08.11 | ₩27,176 | ₩27,283 | ₩27,151 | ₩27,190 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩27,163 | ₩27,243 | ₩27,110 | ₩27,219 | +0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩27,003 | ₩27,203 | ₩27,003 | ₩27,163 | +0.59% | 3.6만 |
|---|
| 2026.08.06 | ₩27,110 | ₩27,243 | ₩27,078 | ₩27,202 | +0.34% | 1.6만 |
|---|
| 2026.08.05 | ₩27,190 | ₩27,297 | ₩27,150 | ₩27,182 | -0.03% | 2.1만 |
|---|
| 2026.08.04 | ₩27,150 | ₩27,270 | ₩27,150 | ₩27,246 | +0.35% | 2.2만 |
|---|
| 2026.08.03 | ₩27,056 | ₩27,217 | ₩27,056 | ₩27,170 | +0.42% | 2.1만 |
|---|
| 2026.07.31 | ₩26,923 | ₩27,096 | ₩26,669 | ₩27,030 | +0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,883 | ₩27,176 | ₩26,883 | ₩27,110 | +0.84% | 3.7만 |
|---|
| 2026.07.29 | ₩26,976 | ₩27,043 | ₩26,709 | ₩26,782 | -0.72% | 3.3만 |
|---|
| 2026.07.28 | ₩26,883 | ₩27,056 | ₩26,829 | ₩26,976 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩27,070 | ₩27,108 | ₩27,016 | ₩27,056 | -0.05% | 2.9만 |
|---|
| 2026.07.24 | ₩27,096 | ₩27,130 | ₩27,083 | ₩27,096 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩27,604 | ₩27,778 | ₩27,350 | ₩27,377 | -0.82% | 8.7만 |
|---|
| 2026.07.22 | ₩28,539 | ₩28,726 | ₩28,539 | ₩28,539 | 0.00% | 3.3만 |
|---|
| 2026.07.21 | ₩28,513 | ₩28,807 | ₩28,513 | ₩28,619 | +0.37% | 2.4만 |
|---|
| 2026.07.20 | ₩29,328 | ₩29,328 | ₩28,459 | ₩28,459 | -2.96% | 3.2만 |
|---|
| 2026.07.17 | ₩29,141 | ₩29,261 | ₩28,913 | ₩29,150 | +0.03% | 2.4만 |
|---|
| 2026.07.16 | ₩29,769 | ₩29,916 | ₩29,648 | ₩29,782 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩29,969 | ₩30,062 | ₩29,822 | ₩29,862 | -0.36% | 1.7만 |
|---|
| 2026.07.14 | ₩29,875 | ₩29,982 | ₩29,769 | ₩29,835 | -0.13% | 2.4만 |
|---|
| 2026.07.13 | ₩30,370 | ₩30,370 | ₩29,795 | ₩29,809 | -1.85% | 2.9만 |
|---|
| 2026.07.10 | ₩30,637 | ₩30,704 | ₩30,410 | ₩30,490 | -0.48% | 2.8만 |
|---|
| 2026.07.09 | ₩30,383 | ₩30,764 | ₩30,263 | ₩30,704 | +1.06% | 2.4만 |
|---|
| 2026.07.08 | ₩30,450 | ₩30,570 | ₩30,330 | ₩30,356 | -0.31% | 2.1만 |
|---|
| 2026.07.07 | ₩30,998 | ₩31,131 | ₩30,610 | ₩30,624 | -1.21% | 3.3만 |
|---|
| 2026.07.06 | ₩30,103 | ₩31,074 | ₩29,953 | ₩31,065 | +3.20% | 8.5만 |
|---|
| 2026.07.02 | ₩31,051 | ₩31,238 | ₩30,103 | ₩30,223 | -2.67% | 11.4만 |
|---|
| 2026.07.01 | ₩31,225 | ₩31,372 | ₩31,225 | ₩31,292 | +0.21% | 3.4만 |
|---|
| 2026.06.30 | ₩31,105 | ₩31,305 | ₩31,105 | ₩31,252 | +0.47% | 7.1만 |
|---|
| 2026.06.29 | ₩30,209 | ₩31,175 | ₩30,209 | ₩31,091 | +2.92% | 6.1만 |
|---|
| 2026.06.26 | ₩29,982 | ₩30,584 | ₩29,982 | ₩30,209 | +0.76% | 4.2만 |
|---|
| 2026.06.25 | ₩30,490 | ₩30,610 | ₩30,450 | ₩30,450 | -0.13% | 3.8만 |
|---|
| 2026.06.24 | ₩30,771 | ₩30,998 | ₩30,490 | ₩30,490 | -0.91% | 3만 |
|---|
| 2026.06.23 | ₩31,265 | ₩31,305 | ₩30,799 | ₩30,851 | -1.32% | 4.3만 |
|---|
| 2026.06.22 | ₩30,918 | ₩31,746 | ₩30,918 | ₩31,599 | +2.20% | 9.5만 |
|---|
| 2026.06.18 | ₩31,038 | ₩31,238 | ₩30,450 | ₩31,131 | +0.30% | 4.5만 |
|---|
| 2026.06.17 | ₩31,318 | ₩31,519 | ₩31,158 | ₩31,158 | -0.51% | 9만 |
|---|
| 2026.06.16 | ₩31,385 | ₩31,599 | ₩30,998 | ₩31,452 | +0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩31,452 | ₩31,586 | ₩31,399 | ₩31,439 | -0.04% | 9.5만 |
|---|
| 2026.06.12 | ₩31,038 | ₩31,292 | ₩30,771 | ₩31,278 | +0.77% | 8.5만 |
|---|
| 2026.06.11 | ₩31,038 | ₩31,399 | ₩30,851 | ₩31,292 | +0.82% | 6.9만 |
|---|
| 2026.06.10 | ₩31,065 | ₩31,272 | ₩30,851 | ₩30,864 | -0.65% | 7.1만 |
|---|
| 2026.06.09 | ₩31,586 | ₩31,786 | ₩30,971 | ₩31,198 | -1.23% | 8.4만 |
|---|
| 2026.06.08 | ₩30,664 | ₩31,598 | ₩30,637 | ₩31,412 | +2.44% | 12.8만 |
|---|
| 2026.06.05 | ₩31,572 | ₩31,759 | ₩30,624 | ₩30,624 | -3.00% | 12.2만 |
|---|
| 2026.06.04 | ₩31,866 | ₩32,053 | ₩31,814 | ₩31,853 | -0.04% | 8.6만 |
|---|
| 2026.06.03 | ₩31,786 | ₩32,334 | ₩31,773 | ₩31,933 | +0.46% | 15.8만 |
|---|
| 2026.06.02 | ₩30,410 | ₩31,986 | ₩27,096 | ₩31,880 | +4.83% | 22.6만 |
|---|
| 2026.06.01 | ₩32,174 | ₩32,494 | ₩31,693 | ₩31,960 | -0.66% | 26.3만 |
|---|
| 2026.05.29 | ₩32,601 | ₩32,708 | ₩32,494 | ₩32,708 | +0.33% | 11.2만 |
|---|
| 2026.05.28 | ₩32,815 | ₩33,029 | ₩32,708 | ₩32,975 | +0.49% | 12.4만 |
|---|
| 2026.05.27 | ₩32,815 | ₩33,029 | ₩32,815 | ₩32,815 | 0.00% | 12.4만 |
|---|
| 2026.05.26 | ₩32,708 | ₩32,922 | ₩32,708 | ₩32,815 | +0.33% | 11.6만 |
|---|
| 2026.05.22 | ₩32,494 | ₩32,815 | ₩32,473 | ₩32,708 | +0.66% | 9.4만 |
|---|
| 2026.05.21 | ₩32,815 | ₩33,029 | ₩32,708 | ₩32,815 | 0.00% | 7.8만 |
|---|
| 2026.05.20 | ₩32,601 | ₩32,922 | ₩32,601 | ₩32,868 | +0.82% | 6.4만 |
|---|
| 2026.05.19 | ₩32,387 | ₩32,601 | ₩32,280 | ₩32,548 | +0.50% | 9.7만 |
|---|
| 2026.05.18 | ₩33,029 | ₩33,136 | ₩32,708 | ₩32,708 | -0.97% | 8.6만 |
|---|
| 2026.05.15 | ₩33,884 | ₩33,884 | ₩33,136 | ₩33,242 | -1.89% | 12만 |
|---|
| 2026.05.14 | ₩34,632 | ₩34,739 | ₩34,525 | ₩34,632 | 0.00% | 7.7만 |
|---|
| 2026.05.13 | ₩34,311 | ₩34,739 | ₩34,204 | ₩34,632 | +0.93% | 11.9만 |
|---|
| 2026.05.12 | ₩34,311 | ₩34,525 | ₩33,991 | ₩34,204 | -0.31% | 8.4만 |
|---|
| 2026.05.11 | ₩34,204 | ₩34,632 | ₩34,204 | ₩34,525 | +0.94% | 11.4만 |
|---|
| 2026.05.08 | ₩34,311 | ₩34,525 | ₩34,311 | ₩34,365 | +0.16% | 5.9만 |
|---|
| 2026.05.07 | ₩34,525 | ₩34,846 | ₩34,525 | ₩34,739 | +0.62% | 11.2만 |
|---|
| 2026.05.06 | ₩33,777 | ₩34,418 | ₩33,777 | ₩34,204 | +1.27% | 10.4만 |
|---|
| 2026.05.05 | ₩34,098 | ₩34,311 | ₩33,884 | ₩33,991 | -0.31% | 8.4만 |
|---|
| 2026.05.04 | ₩33,884 | ₩34,098 | ₩33,777 | ₩33,991 | +0.32% | 13.1만 |
|---|
| 2026.05.01 | ₩33,456 | ₩33,991 | ₩33,456 | ₩33,884 | +1.28% | 8만 |
|---|
| 2026.04.30 | ₩33,456 | ₩34,204 | ₩33,136 | ₩33,991 | +1.60% | 13.9만 |
|---|
| 2026.04.29 | ₩33,670 | ₩33,777 | ₩33,349 | ₩33,563 | -0.32% | 7.7만 |
|---|
| 2026.04.28 | ₩33,670 | ₩34,098 | ₩33,670 | ₩33,670 | 0.00% | 6.8만 |
|---|
| 2026.04.27 | ₩33,884 | ₩34,204 | ₩33,456 | ₩33,991 | +0.32% | 10.8만 |
|---|
| 2026.04.24 | ₩34,204 | ₩34,632 | ₩33,991 | ₩34,204 | 0.00% | 9.2만 |
|---|
| 2026.04.23 | ₩35,166 | ₩35,380 | ₩34,525 | ₩34,632 | -1.52% | 13.2만 |
|---|
| 2026.04.22 | ₩35,487 | ₩35,808 | ₩35,380 | ₩35,541 | +0.15% | 8.4만 |
|---|
| 2026.04.21 | ₩35,594 | ₩35,754 | ₩35,273 | ₩35,273 | -0.90% | 7.5만 |
|---|
| 2026.04.20 | ₩35,701 | ₩35,808 | ₩35,487 | ₩35,594 | -0.30% | 7만 |
|---|
| 2026.04.17 | ₩35,701 | ₩35,915 | ₩35,701 | ₩35,701 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩36,235 | ₩36,235 | ₩36,022 | ₩36,128 | -0.29% | 8만 |
|---|
| 2026.04.15 | ₩35,915 | ₩36,342 | ₩35,915 | ₩36,128 | +0.60% | 9.2만 |
|---|
| 2026.04.14 | ₩35,380 | ₩36,022 | ₩35,380 | ₩35,915 | +1.51% | 9.5만 |
|---|
| 2026.04.13 | ₩34,953 | ₩35,594 | ₩34,899 | ₩35,487 | +1.53% | 10.8만 |
|---|
| 2026.04.10 | ₩34,739 | ₩35,220 | ₩34,525 | ₩34,899 | +0.46% | 12.5만 |
|---|
| 2026.04.09 | ₩35,166 | ₩35,690 | ₩34,953 | ₩35,434 | +0.76% | 9.3만 |
|---|
| 2026.04.08 | ₩36,342 | ₩36,449 | ₩35,166 | ₩35,327 | -2.79% | 9.3만 |
|---|
| 2026.04.07 | ₩35,487 | ₩35,594 | ₩35,166 | ₩35,541 | +0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩36,449 | ₩36,770 | ₩35,273 | ₩35,915 | -1.47% | 17.6만 |
|---|
| 2026.04.02 | ₩36,449 | ₩36,930 | ₩36,235 | ₩36,449 | 0.00% | 11.6만 |
|---|
| 2026.04.01 | ₩37,411 | ₩37,732 | ₩37,304 | ₩37,625 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩36,556 | ₩37,304 | ₩36,556 | ₩37,090 | +1.46% | 15.2만 |
|---|
| 2026.03.30 | ₩36,984 | ₩37,090 | ₩36,235 | ₩36,342 | -1.73% | 21.5만 |
|---|
| 2026.03.27 | ₩37,732 | ₩37,732 | ₩36,663 | ₩36,930 | -2.12% | 16.5만 |
|---|
| 2026.03.26 | ₩38,908 | ₩39,121 | ₩38,373 | ₩38,448 | -1.18% | 12.1만 |
|---|
| 2026.03.25 | ₩39,335 | ₩39,763 | ₩39,121 | ₩39,228 | -0.27% | 14.1만 |
|---|
| 2026.03.24 | ₩38,694 | ₩39,335 | ₩38,694 | ₩39,014 | +0.83% | 10만 |
|---|
| 2026.03.23 | ₩38,801 | ₩39,656 | ₩38,801 | ₩39,121 | +0.83% | 23.2만 |
|---|
| 2026.03.20 | ₩39,228 | ₩39,335 | ₩38,694 | ₩38,801 | -1.09% | 20.3만 |
|---|
| 2026.03.19 | ₩40,618 | ₩40,618 | ₩39,870 | ₩39,976 | -1.58% | 20.1만 |
|---|
| 2026.03.18 | ₩41,687 | ₩42,007 | ₩40,938 | ₩41,045 | -1.54% | 12만 |
|---|
| 2026.03.17 | ₩41,580 | ₩41,794 | ₩41,313 | ₩41,687 | +0.26% | 8.6만 |
|---|
| 2026.03.16 | ₩41,259 | ₩42,210 | ₩41,259 | ₩41,580 | +0.78% | 14.5만 |
|---|
| 2026.03.13 | ₩41,580 | ₩41,687 | ₩40,832 | ₩40,938 | -1.54% | 15.8만 |
|---|
| 2026.03.12 | ₩42,756 | ₩42,756 | ₩42,007 | ₩42,221 | -1.25% | 12.9만 |
|---|
| 2026.03.11 | ₩42,114 | ₩42,969 | ₩42,007 | ₩42,756 | +1.52% | 11.7만 |
|---|
| 2026.03.10 | ₩41,900 | ₩42,435 | ₩41,794 | ₩41,900 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩40,938 | ₩42,381 | ₩39,976 | ₩41,900 | +2.35% | 21.6만 |
|---|
| 2026.03.06 | ₩41,794 | ₩42,168 | ₩41,473 | ₩41,687 | -0.26% | 18.8만 |
|---|
| 2026.03.05 | ₩42,862 | ₩43,290 | ₩42,649 | ₩43,183 | +0.75% | 17.5만 |
|---|
| 2026.03.04 | ₩42,542 | ₩43,504 | ₩42,435 | ₩43,130 | +1.38% | 15.9만 |
|---|
| 2026.03.03 | ₩42,649 | ₩42,649 | ₩41,900 | ₩42,221 | -1.00% | 17.5만 |
|---|
| 2026.03.02 | ₩41,794 | ₩43,290 | ₩41,687 | ₩43,290 | +3.58% | 15만 |
|---|
| 2026.02.27 | ₩42,969 | ₩43,290 | ₩42,542 | ₩42,969 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩44,893 | ₩44,893 | ₩44,145 | ₩44,466 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩44,466 | ₩45,107 | ₩44,466 | ₩44,893 | +0.96% | 13.7만 |
|---|
| 2026.02.24 | ₩43,076 | ₩44,359 | ₩42,969 | ₩44,359 | +2.98% | 34.9만 |
|---|
| 2026.02.23 | ₩44,466 | ₩44,573 | ₩42,435 | ₩43,397 | -2.40% | 34.3만 |
|---|
| 2026.02.20 | ₩44,466 | ₩45,000 | ₩44,145 | ₩44,893 | +0.96% | 19.8만 |
|---|
| 2026.02.19 | ₩45,535 | ₩46,069 | ₩45,107 | ₩45,855 | +0.70% | 27.6만 |
|---|
| 2026.02.18 | ₩45,855 | ₩46,497 | ₩45,588 | ₩45,770 | -0.19% | 12.6만 |
|---|
| 2026.02.17 | ₩46,390 | ₩46,390 | ₩44,359 | ₩45,855 | -1.15% | 30.9만 |
|---|
| 2026.02.13 | ₩46,390 | ₩47,298 | ₩45,855 | ₩46,710 | +0.69% | 21.5만 |
|---|
| 2026.02.12 | ₩48,955 | ₩49,276 | ₩47,352 | ₩47,779 | -2.40% | 24만 |
|---|
| 2026.02.11 | ₩48,528 | ₩48,955 | ₩48,314 | ₩48,848 | +0.66% | 17.9만 |
|---|
| 2026.02.10 | ₩48,207 | ₩48,634 | ₩48,153 | ₩48,474 | +0.55% | 11.3만 |
|---|
| 2026.02.09 | ₩46,924 | ₩48,421 | ₩46,604 | ₩48,100 | +2.51% | 18.2만 |
|---|
| 2026.02.06 | ₩45,642 | ₩47,245 | ₩45,428 | ₩46,817 | +2.58% | 41.7만 |
|---|
| 2026.02.05 | ₩46,817 | ₩47,127 | ₩45,748 | ₩46,497 | -0.68% | 35.3만 |
|---|
| 2026.02.04 | ₩50,238 | ₩50,558 | ₩47,352 | ₩47,672 | -5.11% | 33.8만 |
|---|
| 2026.02.03 | ₩50,665 | ₩51,071 | ₩49,073 | ₩50,238 | -0.84% | 25.9만 |
|---|
| 2026.02.02 | ₩50,345 | ₩51,200 | ₩49,169 | ₩50,238 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩50,238 | ₩52,376 | ₩50,131 | ₩51,520 | +2.55% | 32.1만 |
|---|
| 2026.01.29 | ₩53,124 | ₩53,338 | ₩50,986 | ₩51,200 | -3.62% | 30.7만 |
|---|
| 2026.01.28 | ₩52,162 | ₩52,696 | ₩51,948 | ₩52,376 | +0.41% | 20.2만 |
|---|
| 2026.01.27 | ₩51,948 | ₩52,322 | ₩51,734 | ₩51,734 | -0.41% | 20.1만 |
|---|
| 2026.01.26 | ₩52,162 | ₩52,482 | ₩51,841 | ₩51,841 | -0.61% | 30.7만 |
|---|
| 2026.01.23 | ₩52,376 | ₩52,589 | ₩52,269 | ₩52,376 | 0.00% | 18.7만 |
|---|
| 2026.01.22 | ₩53,124 | ₩53,872 | ₩52,910 | ₩53,765 | +1.21% | 23.3만 |
|---|
| 2026.01.21 | ₩51,200 | ₩53,658 | ₩50,986 | ₩52,696 | +2.92% | 38.4만 |
|---|
| 2026.01.20 | ₩53,124 | ₩53,231 | ₩50,879 | ₩51,093 | -3.82% | 41.1만 |
|---|
| 2026.01.16 | ₩54,834 | ₩55,368 | ₩53,979 | ₩54,406 | -0.78% | 46.3만 |
|---|
| 2026.01.15 | ₩56,330 | ₩56,758 | ₩55,903 | ₩56,010 | -0.57% | 28.1만 |
|---|
| 2026.01.14 | ₩56,330 | ₩56,330 | ₩55,475 | ₩56,010 | -0.57% | 20.1만 |
|---|
| 2026.01.13 | ₩56,544 | ₩56,651 | ₩56,117 | ₩56,330 | -0.38% | 15만 |
|---|
| 2026.01.12 | ₩55,155 | ₩56,758 | ₩54,727 | ₩56,544 | +2.52% | 20.8만 |
|---|
| 2026.01.09 | ₩54,513 | ₩55,956 | ₩53,658 | ₩55,475 | +1.76% | 27.7만 |
|---|
| 2026.01.08 | ₩54,941 | ₩56,010 | ₩54,513 | ₩55,796 | +1.56% | 24.4만 |
|---|
| 2026.01.07 | ₩56,010 | ₩56,544 | ₩55,315 | ₩55,368 | -1.15% | 24.5만 |
|---|
| 2026.01.06 | ₩57,934 | ₩57,934 | ₩55,048 | ₩55,475 | -4.24% | 32.2만 |
|---|
| 2026.01.05 | ₩57,292 | ₩58,896 | ₩57,014 | ₩58,254 | +1.68% | 27.8만 |
|---|
| 2026.01.02 | ₩58,682 | ₩58,896 | ₩55,475 | ₩55,796 | -4.92% | 47.9만 |
|---|
| 2025.12.31 | ₩60,072 | ₩60,285 | ₩59,323 | ₩59,323 | -1.25% | 27.5만 |
|---|
| 2025.12.30 | ₩61,140 | ₩61,194 | ₩60,018 | ₩60,072 | -1.75% | 37만 |
|---|
| 2025.12.29 | ₩62,851 | ₩62,851 | ₩60,820 | ₩60,820 | -3.23% | 47.8만 |
|---|
| 2025.12.26 | ₩65,416 | ₩65,843 | ₩63,706 | ₩63,706 | -2.61% | 47.5만 |
|---|
| 2025.12.24 | ₩67,126 | ₩67,233 | ₩66,164 | ₩67,019 | -0.16% | 19만 |
|---|
| 2025.12.23 | ₩66,912 | ₩67,019 | ₩66,592 | ₩66,699 | -0.32% | 22.3만 |
|---|
| 2025.12.22 | ₩66,806 | ₩67,126 | ₩66,699 | ₩66,912 | +0.16% | 18.4만 |
|---|
| 2025.12.19 | ₩66,271 | ₩66,378 | ₩65,523 | ₩66,271 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩66,912 | ₩68,195 | ₩66,784 | ₩67,768 | +1.28% | 32만 |
|---|
| 2025.12.17 | ₩67,126 | ₩67,233 | ₩66,057 | ₩66,164 | -1.43% | 23.3만 |
|---|
| 2025.12.16 | ₩66,057 | ₩67,126 | ₩65,630 | ₩67,019 | +1.46% | 21.5만 |
|---|
| 2025.12.15 | ₩65,737 | ₩66,271 | ₩65,737 | ₩66,164 | +0.65% | 22.7만 |
|---|
| 2025.12.12 | ₩64,347 | ₩65,598 | ₩63,492 | ₩65,309 | +1.50% | 30.2만 |
|---|
| 2025.12.11 | ₩66,057 | ₩66,271 | ₩64,828 | ₩65,630 | -0.65% | 27.8만 |
|---|
| 2025.12.10 | ₩65,095 | ₩66,485 | ₩64,304 | ₩66,164 | +1.64% | 26.7만 |
|---|
| 2025.12.09 | ₩63,813 | ₩65,630 | ₩63,492 | ₩64,988 | +1.84% | 14.3만 |
|---|
| 2025.12.08 | ₩64,882 | ₩64,882 | ₩63,620 | ₩64,133 | -1.15% | 44.6만 |
|---|
| 2025.12.05 | ₩65,095 | ₩65,202 | ₩64,347 | ₩64,988 | -0.16% | 50.8만 |
|---|
| 2025.12.04 | ₩66,164 | ₩66,806 | ₩66,057 | ₩66,806 | +0.97% | 21.1만 |
|---|
| 2025.12.03 | ₩65,202 | ₩66,036 | ₩64,988 | ₩65,843 | +0.98% | 19.4만 |
|---|
| 2025.12.02 | ₩64,668 | ₩65,191 | ₩63,492 | ₩64,561 | -0.17% | 24.3만 |
|---|
| 2025.12.01 | ₩63,813 | ₩64,668 | ₩63,813 | ₩64,561 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩64,026 | ₩64,347 | ₩63,920 | ₩64,240 | +0.33% | 15만 |
|---|
| 2025.11.26 | ₩65,309 | ₩65,630 | ₩64,988 | ₩65,416 | +0.16% | 23.6만 |
|---|
| 2025.11.25 | ₩64,561 | ₩65,095 | ₩63,706 | ₩64,988 | +0.66% | 21.2만 |
|---|
| 2025.11.24 | ₩62,958 | ₩64,849 | ₩62,958 | ₩64,561 | +2.55% | 36.8만 |
|---|
| 2025.11.21 | ₩63,278 | ₩63,738 | ₩60,499 | ₩61,782 | -2.36% | 44.1만 |
|---|
| 2025.11.20 | ₩66,164 | ₩67,340 | ₩64,561 | ₩64,668 | -2.26% | 42.3만 |
|---|
| 2025.11.19 | ₩65,416 | ₩66,057 | ₩64,775 | ₩65,416 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩65,202 | ₩65,737 | ₩63,920 | ₩64,882 | -0.49% | 29.8만 |
|---|
| 2025.11.17 | ₩64,347 | ₩66,592 | ₩64,347 | ₩65,843 | +2.33% | 44.5만 |
|---|
| 2025.11.14 | ₩64,668 | ₩67,393 | ₩64,561 | ₩65,523 | +1.32% | 69.9만 |
|---|
| 2025.11.13 | ₩72,898 | ₩73,005 | ₩67,981 | ₩68,409 | -6.16% | 88.1만 |
|---|
| 2025.11.12 | ₩75,036 | ₩75,143 | ₩73,326 | ₩73,753 | -1.71% | 39.5만 |
|---|
| 2025.11.11 | ₩74,395 | ₩74,822 | ₩73,646 | ₩74,822 | +0.57% | 26.1만 |
|---|
| 2025.11.10 | ₩74,288 | ₩75,036 | ₩73,753 | ₩74,822 | +0.72% | 40.2만 |
|---|
| 2025.11.07 | ₩76,960 | ₩77,174 | ₩73,112 | ₩73,753 | -4.17% | 89.6만 |
|---|
| 2025.11.06 | ₩82,625 | ₩83,266 | ₩78,670 | ₩80,380 | -2.72% | 65.6만 |
|---|
| 2025.11.05 | ₩81,235 | ₩82,732 | ₩79,739 | ₩82,411 | +1.45% | 50.8만 |
|---|
| 2025.11.04 | ₩81,556 | ₩82,315 | ₩80,167 | ₩80,380 | -1.44% | 45.4만 |
|---|
| 2025.11.03 | ₩81,556 | ₩83,053 | ₩81,449 | ₩82,946 | +1.70% | 34만 |
|---|
| 2025.10.31 | ₩81,556 | ₩81,770 | ₩81,235 | ₩81,556 | 0.00% | 48.3만 |
|---|
| 2025.10.30 | ₩83,159 | ₩83,694 | ₩82,625 | ₩83,266 | +0.13% | 54.9만 |
|---|
| 2025.10.29 | ₩83,587 | ₩83,694 | ₩83,053 | ₩83,587 | 0.00% | 29.3만 |
|---|
| 2025.10.28 | ₩83,053 | ₩83,480 | ₩82,732 | ₩83,266 | +0.26% | 26.9만 |
|---|
| 2025.10.27 | ₩81,556 | ₩83,053 | ₩81,385 | ₩82,732 | +1.44% | 34.8만 |
|---|
| 2025.10.24 | ₩82,518 | ₩82,625 | ₩80,060 | ₩81,235 | -1.55% | 43.9만 |
|---|
| 2025.10.23 | ₩79,686 | ₩84,977 | ₩78,467 | ₩84,870 | +6.51% | 67.9만 |
|---|
| 2025.10.22 | ₩82,091 | ₩82,197 | ₩80,273 | ₩81,877 | -0.26% | 46.6만 |
|---|
| 2025.10.21 | ₩82,304 | ₩82,518 | ₩81,770 | ₩82,091 | -0.26% | 25.4만 |
|---|
| 2025.10.20 | ₩81,663 | ₩82,304 | ₩81,556 | ₩82,304 | +0.79% | 28.4만 |
|---|
| 2025.10.17 | ₩80,594 | ₩81,663 | ₩80,487 | ₩81,342 | +0.93% | 33.8만 |
|---|
| 2025.10.16 | ₩83,480 | ₩83,801 | ₩82,411 | ₩83,053 | -0.51% | 44.6만 |
|---|
| 2025.10.15 | ₩83,053 | ₩83,587 | ₩82,304 | ₩83,266 | +0.26% | 32만 |
|---|
| 2025.10.14 | ₩82,091 | ₩82,946 | ₩81,022 | ₩82,625 | +0.65% | 25.8만 |
|---|
| 2025.10.13 | ₩81,770 | ₩83,053 | ₩81,439 | ₩82,946 | +1.44% | 32.5만 |
|---|
| 2025.10.10 | ₩86,794 | ₩87,221 | ₩79,525 | ₩79,846 | -8.00% | 105.4만 |
|---|