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 | ₩26,148 | ₩26,277 | ₩26,148 | ₩26,215 | +0.26% | 2.1만 |
| 2026.10.08 | ₩26,175 | ₩26,248 | ₩26,055 | ₩26,248 | +0.28% | 2.3만 |
| 2026.10.07 | ₩26,228 | ₩26,308 | ₩26,215 | ₩26,272 | +0.17% | 1.5만 |
| 2026.10.06 | ₩26,295 | ₩26,315 | ₩26,245 | ₩26,288 | -0.03% | 1.2만 |
| 2026.10.05 | ₩26,295 | ₩26,335 | ₩26,255 | ₩26,321 | +0.10% | 1.4만 |
| 2026.10.02 | ₩26,095 | ₩26,281 | ₩26,095 | ₩26,241 | +0.56% | 2.1만 |
| 2026.10.01 | ₩26,081 | ₩26,175 | ₩26,029 | ₩26,073 | -0.03% | 1.7만 |
| 2026.09.30 | ₩25,961 | ₩26,048 | ₩25,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,048 |
| +0.33% |
| 1.5만 |
| 2026.09.29 | ₩26,188 | ₩26,188 | ₩25,961 | ₩25,996 | -0.73% | 2.4만 |
|---|
| 2026.09.28 | ₩27,015 | ₩27,015 | ₩26,175 | ₩26,264 | -2.78% | 2.8만 |
|---|
| 2026.09.25 | ₩27,269 | ₩27,269 | ₩26,948 | ₩27,135 | -0.49% | 1.1만 |
|---|
| 2026.09.24 | ₩27,322 | ₩27,435 | ₩27,322 | ₩27,409 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩27,335 | ₩27,442 | ₩27,335 | ₩27,362 | +0.10% | 1.9만 |
|---|
| 2026.09.22 | ₩27,295 | ₩27,335 | ₩27,275 | ₩27,335 | +0.15% | 1.4만 |
|---|
| 2026.09.21 | ₩27,229 | ₩27,335 | ₩27,229 | ₩27,293 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩27,229 | ₩27,242 | ₩27,122 | ₩27,242 | +0.05% | 1.6만 |
|---|
| 2026.09.17 | ₩27,349 | ₩27,469 | ₩27,322 | ₩27,375 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,082 | ₩27,282 | ₩27,082 | ₩27,229 | +0.54% | 1.4만 |
|---|
| 2026.09.15 | ₩27,068 | ₩27,175 | ₩27,015 | ₩27,015 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩26,975 | ₩27,169 | ₩26,908 | ₩27,122 | +0.54% | 2.2만 |
|---|
| 2026.09.11 | ₩27,002 | ₩27,115 | ₩27,002 | ₩27,109 | +0.40% | 1.7만 |
|---|
| 2026.09.10 | ₩27,055 | ₩27,295 | ₩27,055 | ₩27,202 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩27,149 | ₩27,309 | ₩27,149 | ₩27,189 | +0.15% | 1.6만 |
|---|
| 2026.09.08 | ₩26,762 | ₩27,282 | ₩26,762 | ₩27,215 | +1.69% | 3.4만 |
|---|
| 2026.09.04 | ₩27,015 | ₩27,067 | ₩26,548 | ₩26,802 | -0.79% | 3만 |
|---|
| 2026.09.03 | ₩27,122 | ₩27,402 | ₩27,122 | ₩27,349 | +0.84% | 3.7만 |
|---|
| 2026.09.02 | ₩26,962 | ₩27,015 | ₩26,815 | ₩26,895 | -0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩27,002 | ₩27,022 | ₩26,882 | ₩26,942 | -0.22% | 3.4만 |
|---|
| 2026.08.31 | ₩27,015 | ₩27,215 | ₩27,015 | ₩27,170 | +0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩27,242 | ₩27,246 | ₩26,882 | ₩27,109 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩27,149 | ₩27,415 | ₩27,149 | ₩27,362 | +0.79% | 1.6만 |
|---|
| 2026.08.26 | ₩26,988 | ₩27,202 | ₩26,948 | ₩27,084 | +0.36% | 1.1만 |
|---|
| 2026.08.25 | ₩27,095 | ₩27,269 | ₩27,095 | ₩27,109 | +0.05% | 2.6만 |
|---|
| 2026.08.24 | ₩27,202 | ₩27,215 | ₩27,082 | ₩27,082 | -0.44% | 3.4만 |
|---|
| 2026.08.21 | ₩27,135 | ₩27,269 | ₩27,135 | ₩27,229 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩27,269 | ₩27,349 | ₩27,229 | ₩27,309 | +0.15% | 1.5만 |
|---|
| 2026.08.19 | ₩27,095 | ₩27,349 | ₩27,082 | ₩27,342 | +0.91% | 3.1만 |
|---|
| 2026.08.18 | ₩26,962 | ₩27,150 | ₩26,962 | ₩27,048 | +0.32% | 2.7만 |
|---|
| 2026.08.17 | ₩27,189 | ₩27,202 | ₩27,135 | ₩27,167 | -0.08% | 3.8만 |
|---|
| 2026.08.14 | ₩27,175 | ₩27,261 | ₩27,162 | ₩27,209 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩27,109 | ₩27,389 | ₩27,109 | ₩27,369 | +0.96% | 3.5만 |
|---|
| 2026.08.12 | ₩27,242 | ₩27,242 | ₩27,028 | ₩27,122 | -0.44% | 2.1만 |
|---|
| 2026.08.11 | ₩27,135 | ₩27,242 | ₩27,110 | ₩27,149 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩27,122 | ₩27,202 | ₩27,068 | ₩27,178 | +0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩26,962 | ₩27,162 | ₩26,962 | ₩27,122 | +0.59% | 3.6만 |
|---|
| 2026.08.06 | ₩27,068 | ₩27,202 | ₩27,036 | ₩27,161 | +0.34% | 1.6만 |
|---|
| 2026.08.05 | ₩27,149 | ₩27,255 | ₩27,109 | ₩27,141 | -0.03% | 2.1만 |
|---|
| 2026.08.04 | ₩27,109 | ₩27,229 | ₩27,109 | ₩27,205 | +0.35% | 2.2만 |
|---|
| 2026.08.03 | ₩27,015 | ₩27,175 | ₩27,015 | ₩27,129 | +0.42% | 2.1만 |
|---|
| 2026.07.31 | ₩26,882 | ₩27,055 | ₩26,628 | ₩26,988 | +0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,842 | ₩27,135 | ₩26,842 | ₩27,068 | +0.84% | 3.7만 |
|---|
| 2026.07.29 | ₩26,935 | ₩27,002 | ₩26,668 | ₩26,742 | -0.72% | 3.3만 |
|---|
| 2026.07.28 | ₩26,842 | ₩27,015 | ₩26,788 | ₩26,935 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩27,028 | ₩27,067 | ₩26,975 | ₩27,015 | -0.05% | 2.9만 |
|---|
| 2026.07.24 | ₩27,055 | ₩27,088 | ₩27,042 | ₩27,055 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩27,562 | ₩27,736 | ₩27,309 | ₩27,335 | -0.82% | 8.7만 |
|---|
| 2026.07.22 | ₩28,496 | ₩28,683 | ₩28,496 | ₩28,496 | 0.00% | 3.3만 |
|---|
| 2026.07.21 | ₩28,469 | ₩28,763 | ₩28,469 | ₩28,576 | +0.37% | 2.4만 |
|---|
| 2026.07.20 | ₩29,283 | ₩29,283 | ₩28,416 | ₩28,416 | -2.96% | 3.2만 |
|---|
| 2026.07.17 | ₩29,096 | ₩29,216 | ₩28,869 | ₩29,106 | +0.03% | 2.4만 |
|---|
| 2026.07.16 | ₩29,723 | ₩29,870 | ₩29,603 | ₩29,737 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩29,923 | ₩30,017 | ₩29,777 | ₩29,817 | -0.36% | 1.7만 |
|---|
| 2026.07.14 | ₩29,830 | ₩29,937 | ₩29,723 | ₩29,790 | -0.13% | 2.4만 |
|---|
| 2026.07.13 | ₩30,324 | ₩30,324 | ₩29,750 | ₩29,763 | -1.85% | 2.9만 |
|---|
| 2026.07.10 | ₩30,590 | ₩30,657 | ₩30,364 | ₩30,444 | -0.48% | 2.8만 |
|---|
| 2026.07.09 | ₩30,337 | ₩30,717 | ₩30,217 | ₩30,657 | +1.06% | 2.4만 |
|---|
| 2026.07.08 | ₩30,404 | ₩30,524 | ₩30,284 | ₩30,310 | -0.31% | 2.1만 |
|---|
| 2026.07.07 | ₩30,951 | ₩31,084 | ₩30,564 | ₩30,577 | -1.21% | 3.3만 |
|---|
| 2026.07.06 | ₩30,057 | ₩31,027 | ₩29,907 | ₩31,017 | +3.20% | 8.5만 |
|---|
| 2026.07.02 | ₩31,004 | ₩31,191 | ₩30,057 | ₩30,177 | -2.67% | 11.4만 |
|---|
| 2026.07.01 | ₩31,177 | ₩31,324 | ₩31,177 | ₩31,244 | +0.21% | 3.4만 |
|---|
| 2026.06.30 | ₩31,057 | ₩31,257 | ₩31,057 | ₩31,204 | +0.47% | 7.1만 |
|---|
| 2026.06.29 | ₩30,164 | ₩31,128 | ₩30,164 | ₩31,044 | +2.92% | 6.1만 |
|---|
| 2026.06.26 | ₩29,937 | ₩30,537 | ₩29,937 | ₩30,164 | +0.76% | 4.2만 |
|---|
| 2026.06.25 | ₩30,444 | ₩30,564 | ₩30,404 | ₩30,404 | -0.13% | 3.8만 |
|---|
| 2026.06.24 | ₩30,724 | ₩30,951 | ₩30,444 | ₩30,444 | -0.91% | 3만 |
|---|
| 2026.06.23 | ₩31,217 | ₩31,257 | ₩30,752 | ₩30,804 | -1.32% | 4.3만 |
|---|
| 2026.06.22 | ₩30,871 | ₩31,698 | ₩30,871 | ₩31,551 | +2.20% | 9.5만 |
|---|
| 2026.06.18 | ₩30,991 | ₩31,191 | ₩30,404 | ₩31,084 | +0.30% | 4.5만 |
|---|
| 2026.06.17 | ₩31,271 | ₩31,471 | ₩31,111 | ₩31,111 | -0.51% | 9만 |
|---|
| 2026.06.16 | ₩31,338 | ₩31,551 | ₩30,951 | ₩31,404 | +0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩31,404 | ₩31,538 | ₩31,351 | ₩31,391 | -0.04% | 9.5만 |
|---|
| 2026.06.12 | ₩30,991 | ₩31,244 | ₩30,724 | ₩31,231 | +0.77% | 8.5만 |
|---|
| 2026.06.11 | ₩30,991 | ₩31,351 | ₩30,804 | ₩31,244 | +0.82% | 6.9만 |
|---|
| 2026.06.10 | ₩31,017 | ₩31,224 | ₩30,804 | ₩30,817 | -0.65% | 7.1만 |
|---|
| 2026.06.09 | ₩31,538 | ₩31,738 | ₩30,924 | ₩31,151 | -1.23% | 8.4만 |
|---|
| 2026.06.08 | ₩30,617 | ₩31,550 | ₩30,590 | ₩31,364 | +2.44% | 12.8만 |
|---|
| 2026.06.05 | ₩31,524 | ₩31,711 | ₩30,577 | ₩30,577 | -3.00% | 12.2만 |
|---|
| 2026.06.04 | ₩31,818 | ₩32,005 | ₩31,766 | ₩31,804 | -0.04% | 8.6만 |
|---|
| 2026.06.03 | ₩31,738 | ₩32,285 | ₩31,724 | ₩31,885 | +0.46% | 15.8만 |
|---|
| 2026.06.02 | ₩30,364 | ₩31,938 | ₩27,055 | ₩31,831 | +4.83% | 22.6만 |
|---|
| 2026.06.01 | ₩32,125 | ₩32,445 | ₩31,644 | ₩31,911 | -0.66% | 26.3만 |
|---|
| 2026.05.29 | ₩32,552 | ₩32,658 | ₩32,445 | ₩32,658 | +0.33% | 11.2만 |
|---|
| 2026.05.28 | ₩32,765 | ₩32,978 | ₩32,658 | ₩32,925 | +0.49% | 12.4만 |
|---|
| 2026.05.27 | ₩32,765 | ₩32,978 | ₩32,765 | ₩32,765 | 0.00% | 12.4만 |
|---|
| 2026.05.26 | ₩32,658 | ₩32,872 | ₩32,658 | ₩32,765 | +0.33% | 11.6만 |
|---|
| 2026.05.22 | ₩32,445 | ₩32,765 | ₩32,423 | ₩32,658 | +0.66% | 9.4만 |
|---|
| 2026.05.21 | ₩32,765 | ₩32,978 | ₩32,658 | ₩32,765 | 0.00% | 7.8만 |
|---|
| 2026.05.20 | ₩32,552 | ₩32,872 | ₩32,552 | ₩32,818 | +0.82% | 6.4만 |
|---|
| 2026.05.19 | ₩32,338 | ₩32,552 | ₩32,231 | ₩32,498 | +0.50% | 9.7만 |
|---|
| 2026.05.18 | ₩32,978 | ₩33,085 | ₩32,658 | ₩32,658 | -0.97% | 8.6만 |
|---|
| 2026.05.15 | ₩33,832 | ₩33,832 | ₩33,085 | ₩33,192 | -1.89% | 12만 |
|---|
| 2026.05.14 | ₩34,579 | ₩34,686 | ₩34,473 | ₩34,579 | 0.00% | 7.7만 |
|---|
| 2026.05.13 | ₩34,259 | ₩34,686 | ₩34,152 | ₩34,579 | +0.93% | 11.9만 |
|---|
| 2026.05.12 | ₩34,259 | ₩34,473 | ₩33,939 | ₩34,152 | -0.31% | 8.4만 |
|---|
| 2026.05.11 | ₩34,152 | ₩34,579 | ₩34,152 | ₩34,473 | +0.94% | 11.4만 |
|---|
| 2026.05.08 | ₩34,259 | ₩34,473 | ₩34,259 | ₩34,313 | +0.16% | 5.9만 |
|---|
| 2026.05.07 | ₩34,473 | ₩34,793 | ₩34,473 | ₩34,686 | +0.62% | 11.2만 |
|---|
| 2026.05.06 | ₩33,726 | ₩34,366 | ₩33,726 | ₩34,152 | +1.27% | 10.4만 |
|---|
| 2026.05.05 | ₩34,046 | ₩34,259 | ₩33,832 | ₩33,939 | -0.31% | 8.4만 |
|---|
| 2026.05.04 | ₩33,832 | ₩34,046 | ₩33,726 | ₩33,939 | +0.32% | 13.1만 |
|---|
| 2026.05.01 | ₩33,405 | ₩33,939 | ₩33,405 | ₩33,832 | +1.28% | 8만 |
|---|
| 2026.04.30 | ₩33,405 | ₩34,152 | ₩33,085 | ₩33,939 | +1.60% | 13.9만 |
|---|
| 2026.04.29 | ₩33,619 | ₩33,726 | ₩33,299 | ₩33,512 | -0.32% | 7.7만 |
|---|
| 2026.04.28 | ₩33,619 | ₩34,046 | ₩33,619 | ₩33,619 | 0.00% | 6.8만 |
|---|
| 2026.04.27 | ₩33,832 | ₩34,152 | ₩33,405 | ₩33,939 | +0.32% | 10.8만 |
|---|
| 2026.04.24 | ₩34,152 | ₩34,579 | ₩33,939 | ₩34,152 | 0.00% | 9.2만 |
|---|
| 2026.04.23 | ₩35,113 | ₩35,326 | ₩34,473 | ₩34,579 | -1.52% | 13.2만 |
|---|
| 2026.04.22 | ₩35,433 | ₩35,753 | ₩35,326 | ₩35,487 | +0.15% | 8.4만 |
|---|
| 2026.04.21 | ₩35,540 | ₩35,700 | ₩35,220 | ₩35,220 | -0.90% | 7.5만 |
|---|
| 2026.04.20 | ₩35,647 | ₩35,753 | ₩35,433 | ₩35,540 | -0.30% | 7만 |
|---|
| 2026.04.17 | ₩35,647 | ₩35,860 | ₩35,647 | ₩35,647 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩36,180 | ₩36,180 | ₩35,967 | ₩36,074 | -0.29% | 8만 |
|---|
| 2026.04.15 | ₩35,860 | ₩36,287 | ₩35,860 | ₩36,074 | +0.60% | 9.2만 |
|---|
| 2026.04.14 | ₩35,326 | ₩35,967 | ₩35,326 | ₩35,860 | +1.51% | 9.5만 |
|---|
| 2026.04.13 | ₩34,900 | ₩35,540 | ₩34,846 | ₩35,433 | +1.53% | 10.8만 |
|---|
| 2026.04.10 | ₩34,686 | ₩35,166 | ₩34,473 | ₩34,846 | +0.46% | 12.5만 |
|---|
| 2026.04.09 | ₩35,113 | ₩35,636 | ₩34,900 | ₩35,380 | +0.76% | 9.3만 |
|---|
| 2026.04.08 | ₩36,287 | ₩36,394 | ₩35,113 | ₩35,273 | -2.79% | 9.3만 |
|---|
| 2026.04.07 | ₩35,433 | ₩35,540 | ₩35,113 | ₩35,487 | +0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩36,394 | ₩36,714 | ₩35,220 | ₩35,860 | -1.47% | 17.6만 |
|---|
| 2026.04.02 | ₩36,394 | ₩36,874 | ₩36,180 | ₩36,394 | 0.00% | 11.6만 |
|---|
| 2026.04.01 | ₩37,354 | ₩37,674 | ₩37,248 | ₩37,568 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩36,500 | ₩37,248 | ₩36,500 | ₩37,034 | +1.46% | 15.2만 |
|---|
| 2026.03.30 | ₩36,927 | ₩37,034 | ₩36,180 | ₩36,287 | -1.73% | 21.5만 |
|---|
| 2026.03.27 | ₩37,674 | ₩37,674 | ₩36,607 | ₩36,874 | -2.12% | 16.5만 |
|---|
| 2026.03.26 | ₩38,848 | ₩39,062 | ₩38,315 | ₩38,389 | -1.18% | 12.1만 |
|---|
| 2026.03.25 | ₩39,275 | ₩39,702 | ₩39,062 | ₩39,169 | -0.27% | 14.1만 |
|---|
| 2026.03.24 | ₩38,635 | ₩39,275 | ₩38,635 | ₩38,955 | +0.83% | 10만 |
|---|
| 2026.03.23 | ₩38,742 | ₩39,595 | ₩38,742 | ₩39,062 | +0.83% | 23.2만 |
|---|
| 2026.03.20 | ₩39,169 | ₩39,275 | ₩38,635 | ₩38,742 | -1.09% | 20.3만 |
|---|
| 2026.03.19 | ₩40,556 | ₩40,556 | ₩39,809 | ₩39,916 | -1.58% | 20.1만 |
|---|
| 2026.03.18 | ₩41,623 | ₩41,943 | ₩40,876 | ₩40,983 | -1.54% | 12만 |
|---|
| 2026.03.17 | ₩41,517 | ₩41,730 | ₩41,250 | ₩41,623 | +0.26% | 8.6만 |
|---|
| 2026.03.16 | ₩41,196 | ₩42,146 | ₩41,196 | ₩41,517 | +0.78% | 14.5만 |
|---|
| 2026.03.13 | ₩41,517 | ₩41,623 | ₩40,769 | ₩40,876 | -1.54% | 15.8만 |
|---|
| 2026.03.12 | ₩42,691 | ₩42,691 | ₩41,943 | ₩42,157 | -1.25% | 12.9만 |
|---|
| 2026.03.11 | ₩42,050 | ₩42,904 | ₩41,943 | ₩42,691 | +1.52% | 11.7만 |
|---|
| 2026.03.10 | ₩41,837 | ₩42,370 | ₩41,730 | ₩41,837 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩40,876 | ₩42,317 | ₩39,916 | ₩41,837 | +2.35% | 21.6만 |
|---|
| 2026.03.06 | ₩41,730 | ₩42,104 | ₩41,410 | ₩41,623 | -0.26% | 18.8만 |
|---|
| 2026.03.05 | ₩42,797 | ₩43,224 | ₩42,584 | ₩43,117 | +0.75% | 17.5만 |
|---|
| 2026.03.04 | ₩42,477 | ₩43,438 | ₩42,370 | ₩43,064 | +1.38% | 15.9만 |
|---|
| 2026.03.03 | ₩42,584 | ₩42,584 | ₩41,837 | ₩42,157 | -1.00% | 17.5만 |
|---|
| 2026.03.02 | ₩41,730 | ₩43,224 | ₩41,623 | ₩43,224 | +3.58% | 15만 |
|---|
| 2026.02.27 | ₩42,904 | ₩43,224 | ₩42,477 | ₩42,904 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩44,825 | ₩44,825 | ₩44,078 | ₩44,398 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩44,398 | ₩45,039 | ₩44,398 | ₩44,825 | +0.96% | 13.7만 |
|---|
| 2026.02.24 | ₩43,011 | ₩44,291 | ₩42,904 | ₩44,291 | +2.98% | 34.9만 |
|---|
| 2026.02.23 | ₩44,398 | ₩44,505 | ₩42,370 | ₩43,331 | -2.40% | 34.3만 |
|---|
| 2026.02.20 | ₩44,398 | ₩44,932 | ₩44,078 | ₩44,825 | +0.96% | 19.8만 |
|---|
| 2026.02.19 | ₩45,465 | ₩45,999 | ₩45,039 | ₩45,786 | +0.70% | 27.6만 |
|---|
| 2026.02.18 | ₩45,786 | ₩46,426 | ₩45,519 | ₩45,700 | -0.19% | 12.6만 |
|---|
| 2026.02.17 | ₩46,319 | ₩46,319 | ₩44,291 | ₩45,786 | -1.15% | 30.9만 |
|---|
| 2026.02.13 | ₩46,319 | ₩47,226 | ₩45,786 | ₩46,639 | +0.69% | 21.5만 |
|---|
| 2026.02.12 | ₩48,881 | ₩49,201 | ₩47,280 | ₩47,707 | -2.40% | 24만 |
|---|
| 2026.02.11 | ₩48,454 | ₩48,881 | ₩48,240 | ₩48,774 | +0.66% | 17.9만 |
|---|
| 2026.02.10 | ₩48,134 | ₩48,561 | ₩48,080 | ₩48,400 | +0.55% | 11.3만 |
|---|
| 2026.02.09 | ₩46,853 | ₩48,347 | ₩46,533 | ₩48,027 | +2.51% | 18.2만 |
|---|
| 2026.02.06 | ₩45,572 | ₩47,173 | ₩45,359 | ₩46,746 | +2.58% | 41.7만 |
|---|
| 2026.02.05 | ₩46,746 | ₩47,056 | ₩45,679 | ₩46,426 | -0.68% | 35.3만 |
|---|
| 2026.02.04 | ₩50,161 | ₩50,482 | ₩47,280 | ₩47,600 | -5.11% | 33.8만 |
|---|
| 2026.02.03 | ₩50,588 | ₩50,994 | ₩48,998 | ₩50,161 | -0.84% | 25.9만 |
|---|
| 2026.02.02 | ₩50,268 | ₩51,122 | ₩49,094 | ₩50,161 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩50,161 | ₩52,296 | ₩50,055 | ₩51,442 | +2.55% | 32.1만 |
|---|
| 2026.01.29 | ₩53,043 | ₩53,256 | ₩50,908 | ₩51,122 | -3.62% | 30.7만 |
|---|
| 2026.01.28 | ₩52,082 | ₩52,616 | ₩51,869 | ₩52,296 | +0.41% | 20.2만 |
|---|
| 2026.01.27 | ₩51,869 | ₩52,243 | ₩51,656 | ₩51,656 | -0.41% | 20.1만 |
|---|
| 2026.01.26 | ₩52,082 | ₩52,403 | ₩51,762 | ₩51,762 | -0.61% | 30.7만 |
|---|
| 2026.01.23 | ₩52,296 | ₩52,509 | ₩52,189 | ₩52,296 | 0.00% | 18.7만 |
|---|
| 2026.01.22 | ₩53,043 | ₩53,790 | ₩52,830 | ₩53,683 | +1.21% | 23.3만 |
|---|
| 2026.01.21 | ₩51,122 | ₩53,577 | ₩50,908 | ₩52,616 | +2.92% | 38.4만 |
|---|
| 2026.01.20 | ₩53,043 | ₩53,150 | ₩50,802 | ₩51,015 | -3.82% | 41.1만 |
|---|
| 2026.01.16 | ₩54,751 | ₩55,284 | ₩53,897 | ₩54,324 | -0.78% | 46.3만 |
|---|
| 2026.01.15 | ₩56,245 | ₩56,672 | ₩55,818 | ₩55,925 | -0.57% | 28.1만 |
|---|
| 2026.01.14 | ₩56,245 | ₩56,245 | ₩55,391 | ₩55,925 | -0.57% | 20.1만 |
|---|
| 2026.01.13 | ₩56,458 | ₩56,565 | ₩56,031 | ₩56,245 | -0.38% | 15만 |
|---|
| 2026.01.12 | ₩55,071 | ₩56,672 | ₩54,644 | ₩56,458 | +2.52% | 20.8만 |
|---|
| 2026.01.09 | ₩54,430 | ₩55,871 | ₩53,577 | ₩55,391 | +1.76% | 27.7만 |
|---|
| 2026.01.08 | ₩54,857 | ₩55,925 | ₩54,430 | ₩55,711 | +1.56% | 24.4만 |
|---|
| 2026.01.07 | ₩55,925 | ₩56,458 | ₩55,231 | ₩55,284 | -1.15% | 24.5만 |
|---|
| 2026.01.06 | ₩57,846 | ₩57,846 | ₩54,964 | ₩55,391 | -4.24% | 32.2만 |
|---|
| 2026.01.05 | ₩57,205 | ₩58,806 | ₩56,928 | ₩58,166 | +1.68% | 27.8만 |
|---|
| 2026.01.02 | ₩58,593 | ₩58,806 | ₩55,391 | ₩55,711 | -4.92% | 47.9만 |
|---|
| 2025.12.31 | ₩59,980 | ₩60,194 | ₩59,233 | ₩59,233 | -1.25% | 27.5만 |
|---|
| 2025.12.30 | ₩61,047 | ₩61,101 | ₩59,927 | ₩59,980 | -1.75% | 37만 |
|---|
| 2025.12.29 | ₩62,755 | ₩62,755 | ₩60,727 | ₩60,727 | -3.23% | 47.8만 |
|---|
| 2025.12.26 | ₩65,317 | ₩65,743 | ₩63,609 | ₩63,609 | -2.61% | 47.5만 |
|---|
| 2025.12.24 | ₩67,024 | ₩67,131 | ₩66,064 | ₩66,917 | -0.16% | 19만 |
|---|
| 2025.12.23 | ₩66,811 | ₩66,917 | ₩66,491 | ₩66,597 | -0.32% | 22.3만 |
|---|
| 2025.12.22 | ₩66,704 | ₩67,024 | ₩66,597 | ₩66,811 | +0.16% | 18.4만 |
|---|
| 2025.12.19 | ₩66,170 | ₩66,277 | ₩65,423 | ₩66,170 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩66,811 | ₩68,091 | ₩66,683 | ₩67,665 | +1.28% | 32만 |
|---|
| 2025.12.17 | ₩67,024 | ₩67,131 | ₩65,957 | ₩66,064 | -1.43% | 23.3만 |
|---|
| 2025.12.16 | ₩65,957 | ₩67,024 | ₩65,530 | ₩66,917 | +1.46% | 21.5만 |
|---|
| 2025.12.15 | ₩65,637 | ₩66,170 | ₩65,637 | ₩66,064 | +0.65% | 22.7만 |
|---|
| 2025.12.12 | ₩64,249 | ₩65,498 | ₩63,395 | ₩65,210 | +1.50% | 30.2만 |
|---|
| 2025.12.11 | ₩65,957 | ₩66,170 | ₩64,730 | ₩65,530 | -0.65% | 27.8만 |
|---|
| 2025.12.10 | ₩64,996 | ₩66,384 | ₩64,207 | ₩66,064 | +1.64% | 26.7만 |
|---|
| 2025.12.09 | ₩63,716 | ₩65,530 | ₩63,395 | ₩64,890 | +1.84% | 14.3만 |
|---|
| 2025.12.08 | ₩64,783 | ₩64,783 | ₩63,524 | ₩64,036 | -1.15% | 44.6만 |
|---|
| 2025.12.05 | ₩64,996 | ₩65,103 | ₩64,249 | ₩64,890 | -0.16% | 50.8만 |
|---|
| 2025.12.04 | ₩66,064 | ₩66,704 | ₩65,957 | ₩66,704 | +0.97% | 21.1만 |
|---|
| 2025.12.03 | ₩65,103 | ₩65,936 | ₩64,890 | ₩65,743 | +0.98% | 19.4만 |
|---|
| 2025.12.02 | ₩64,569 | ₩65,092 | ₩63,395 | ₩64,463 | -0.17% | 24.3만 |
|---|
| 2025.12.01 | ₩63,716 | ₩64,569 | ₩63,716 | ₩64,463 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩63,929 | ₩64,249 | ₩63,822 | ₩64,143 | +0.33% | 15만 |
|---|
| 2025.11.26 | ₩65,210 | ₩65,530 | ₩64,890 | ₩65,317 | +0.16% | 23.6만 |
|---|
| 2025.11.25 | ₩64,463 | ₩64,996 | ₩63,609 | ₩64,890 | +0.66% | 21.2만 |
|---|
| 2025.11.24 | ₩62,862 | ₩64,751 | ₩62,862 | ₩64,463 | +2.55% | 36.8만 |
|---|
| 2025.11.21 | ₩63,182 | ₩63,641 | ₩60,407 | ₩61,688 | -2.36% | 44.1만 |
|---|
| 2025.11.20 | ₩66,064 | ₩67,238 | ₩64,463 | ₩64,569 | -2.26% | 42.3만 |
|---|
| 2025.11.19 | ₩65,317 | ₩65,957 | ₩64,676 | ₩65,317 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩65,103 | ₩65,637 | ₩63,822 | ₩64,783 | -0.49% | 29.8만 |
|---|
| 2025.11.17 | ₩64,249 | ₩66,491 | ₩64,249 | ₩65,743 | +2.33% | 44.5만 |
|---|
| 2025.11.14 | ₩64,569 | ₩67,291 | ₩64,463 | ₩65,423 | +1.32% | 69.9만 |
|---|
| 2025.11.13 | ₩72,787 | ₩72,894 | ₩67,878 | ₩68,305 | -6.16% | 88.1만 |
|---|
| 2025.11.12 | ₩74,922 | ₩75,029 | ₩73,214 | ₩73,641 | -1.71% | 39.5만 |
|---|
| 2025.11.11 | ₩74,282 | ₩74,708 | ₩73,534 | ₩74,708 | +0.57% | 26.1만 |
|---|
| 2025.11.10 | ₩74,175 | ₩74,922 | ₩73,641 | ₩74,708 | +0.72% | 40.2만 |
|---|
| 2025.11.07 | ₩76,843 | ₩77,056 | ₩73,001 | ₩73,641 | -4.17% | 89.6만 |
|---|
| 2025.11.06 | ₩82,500 | ₩83,140 | ₩78,551 | ₩80,258 | -2.72% | 65.6만 |
|---|
| 2025.11.05 | ₩81,112 | ₩82,606 | ₩79,618 | ₩82,286 | +1.45% | 50.8만 |
|---|
| 2025.11.04 | ₩81,432 | ₩82,190 | ₩80,045 | ₩80,258 | -1.44% | 45.4만 |
|---|
| 2025.11.03 | ₩81,432 | ₩82,926 | ₩81,326 | ₩82,820 | +1.70% | 34만 |
|---|
| 2025.10.31 | ₩81,432 | ₩81,646 | ₩81,112 | ₩81,432 | 0.00% | 48.3만 |
|---|
| 2025.10.30 | ₩83,033 | ₩83,567 | ₩82,500 | ₩83,140 | +0.13% | 54.9만 |
|---|
| 2025.10.29 | ₩83,460 | ₩83,567 | ₩82,926 | ₩83,460 | 0.00% | 29.3만 |
|---|
| 2025.10.28 | ₩82,926 | ₩83,353 | ₩82,606 | ₩83,140 | +0.26% | 26.9만 |
|---|
| 2025.10.27 | ₩81,432 | ₩82,926 | ₩81,261 | ₩82,606 | +1.44% | 34.8만 |
|---|
| 2025.10.24 | ₩82,393 | ₩82,500 | ₩79,938 | ₩81,112 | -1.55% | 43.9만 |
|---|
| 2025.10.23 | ₩79,565 | ₩84,847 | ₩78,348 | ₩84,741 | +6.51% | 67.9만 |
|---|
| 2025.10.22 | ₩81,966 | ₩82,073 | ₩80,152 | ₩81,752 | -0.26% | 46.6만 |
|---|
| 2025.10.21 | ₩82,179 | ₩82,393 | ₩81,646 | ₩81,966 | -0.26% | 25.4만 |
|---|
| 2025.10.20 | ₩81,539 | ₩82,179 | ₩81,432 | ₩82,179 | +0.79% | 28.4만 |
|---|
| 2025.10.17 | ₩80,472 | ₩81,539 | ₩80,365 | ₩81,219 | +0.93% | 33.8만 |
|---|
| 2025.10.16 | ₩83,353 | ₩83,673 | ₩82,286 | ₩82,926 | -0.51% | 44.6만 |
|---|
| 2025.10.15 | ₩82,926 | ₩83,460 | ₩82,179 | ₩83,140 | +0.26% | 32만 |
|---|
| 2025.10.14 | ₩81,966 | ₩82,820 | ₩80,899 | ₩82,500 | +0.65% | 25.8만 |
|---|
| 2025.10.13 | ₩81,646 | ₩82,926 | ₩81,315 | ₩82,820 | +1.44% | 32.5만 |
|---|
| 2025.10.10 | ₩86,662 | ₩87,089 | ₩79,404 | ₩79,725 | -8.00% | 105.4만 |
|---|