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 | ₩26,282 | ₩26,412 | ₩26,282 | ₩26,349 | +0.26% | 2.1만 |
| 2026.10.08 | ₩26,308 | ₩26,382 | ₩26,188 | ₩26,382 | +0.28% | 2.3만 |
| 2026.10.07 | ₩26,362 | ₩26,443 | ₩26,349 | ₩26,406 | +0.17% | 1.5만 |
| 2026.10.06 | ₩26,429 | ₩26,449 | ₩26,380 | ₩26,422 | -0.03% | 1.2만 |
| 2026.10.05 | ₩26,429 | ₩26,469 | ₩26,389 | ₩26,456 | +0.10% | 1.4만 |
| 2026.10.02 | ₩26,228 | ₩26,416 | ₩26,228 | ₩26,376 | +0.56% | 2.1만 |
| 2026.10.01 | ₩26,215 | ₩26,308 | ₩26,162 | ₩26,207 | -0.03% | 1.7만 |
| 2026.09.30 | ₩26,094 | ₩26,181 | ₩25,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,181 |
| +0.33% |
| 1.5만 |
| 2026.09.29 | ₩26,322 | ₩26,322 | ₩26,094 | ₩26,129 | -0.73% | 2.4만 |
|---|
| 2026.09.28 | ₩27,153 | ₩27,153 | ₩26,308 | ₩26,398 | -2.78% | 2.8만 |
|---|
| 2026.09.25 | ₩27,408 | ₩27,408 | ₩27,086 | ₩27,274 | -0.49% | 1.1만 |
|---|
| 2026.09.24 | ₩27,462 | ₩27,576 | ₩27,462 | ₩27,549 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩27,475 | ₩27,582 | ₩27,475 | ₩27,502 | +0.10% | 1.9만 |
|---|
| 2026.09.22 | ₩27,435 | ₩27,475 | ₩27,415 | ₩27,475 | +0.15% | 1.4만 |
|---|
| 2026.09.21 | ₩27,368 | ₩27,475 | ₩27,368 | ₩27,432 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩27,368 | ₩27,381 | ₩27,260 | ₩27,381 | +0.05% | 1.6만 |
|---|
| 2026.09.17 | ₩27,488 | ₩27,609 | ₩27,462 | ₩27,515 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,220 | ₩27,421 | ₩27,220 | ₩27,368 | +0.54% | 1.4만 |
|---|
| 2026.09.15 | ₩27,207 | ₩27,314 | ₩27,153 | ₩27,153 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩27,113 | ₩27,307 | ₩27,046 | ₩27,260 | +0.54% | 2.2만 |
|---|
| 2026.09.11 | ₩27,140 | ₩27,254 | ₩27,140 | ₩27,247 | +0.40% | 1.7만 |
|---|
| 2026.09.10 | ₩27,193 | ₩27,435 | ₩27,193 | ₩27,341 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩27,287 | ₩27,448 | ₩27,287 | ₩27,328 | +0.15% | 1.6만 |
|---|
| 2026.09.08 | ₩26,898 | ₩27,421 | ₩26,898 | ₩27,354 | +1.69% | 3.4만 |
|---|
| 2026.09.04 | ₩27,153 | ₩27,206 | ₩26,684 | ₩26,939 | -0.79% | 3만 |
|---|
| 2026.09.03 | ₩27,260 | ₩27,542 | ₩27,260 | ₩27,488 | +0.84% | 3.7만 |
|---|
| 2026.09.02 | ₩27,100 | ₩27,153 | ₩26,952 | ₩27,033 | -0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩27,140 | ₩27,160 | ₩27,019 | ₩27,079 | -0.22% | 3.4만 |
|---|
| 2026.08.31 | ₩27,153 | ₩27,354 | ₩27,153 | ₩27,309 | +0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩27,381 | ₩27,385 | ₩27,019 | ₩27,247 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩27,287 | ₩27,555 | ₩27,287 | ₩27,502 | +0.79% | 1.6만 |
|---|
| 2026.08.26 | ₩27,126 | ₩27,341 | ₩27,086 | ₩27,223 | +0.36% | 1.1만 |
|---|
| 2026.08.25 | ₩27,234 | ₩27,408 | ₩27,234 | ₩27,247 | +0.05% | 2.6만 |
|---|
| 2026.08.24 | ₩27,341 | ₩27,354 | ₩27,220 | ₩27,220 | -0.44% | 3.4만 |
|---|
| 2026.08.21 | ₩27,274 | ₩27,408 | ₩27,274 | ₩27,368 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩27,408 | ₩27,488 | ₩27,368 | ₩27,448 | +0.15% | 1.5만 |
|---|
| 2026.08.19 | ₩27,234 | ₩27,488 | ₩27,220 | ₩27,482 | +0.91% | 3.1만 |
|---|
| 2026.08.18 | ₩27,100 | ₩27,289 | ₩27,100 | ₩27,187 | +0.32% | 2.7만 |
|---|
| 2026.08.17 | ₩27,328 | ₩27,341 | ₩27,274 | ₩27,306 | -0.08% | 3.8만 |
|---|
| 2026.08.14 | ₩27,314 | ₩27,400 | ₩27,301 | ₩27,348 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩27,247 | ₩27,529 | ₩27,247 | ₩27,509 | +0.96% | 3.5만 |
|---|
| 2026.08.12 | ₩27,381 | ₩27,381 | ₩27,167 | ₩27,260 | -0.44% | 2.1만 |
|---|
| 2026.08.11 | ₩27,274 | ₩27,381 | ₩27,248 | ₩27,287 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩27,260 | ₩27,341 | ₩27,207 | ₩27,317 | +0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩27,100 | ₩27,301 | ₩27,100 | ₩27,260 | +0.59% | 3.6만 |
|---|
| 2026.08.06 | ₩27,207 | ₩27,341 | ₩27,175 | ₩27,299 | +0.34% | 1.6만 |
|---|
| 2026.08.05 | ₩27,287 | ₩27,395 | ₩27,247 | ₩27,279 | -0.03% | 2.1만 |
|---|
| 2026.08.04 | ₩27,247 | ₩27,368 | ₩27,247 | ₩27,344 | +0.35% | 2.2만 |
|---|
| 2026.08.03 | ₩27,153 | ₩27,314 | ₩27,153 | ₩27,267 | +0.42% | 2.1만 |
|---|
| 2026.07.31 | ₩27,019 | ₩27,193 | ₩26,764 | ₩27,126 | +0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,979 | ₩27,274 | ₩26,979 | ₩27,207 | +0.84% | 3.7만 |
|---|
| 2026.07.29 | ₩27,073 | ₩27,140 | ₩26,805 | ₩26,878 | -0.72% | 3.3만 |
|---|
| 2026.07.28 | ₩26,979 | ₩27,153 | ₩26,925 | ₩27,073 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩27,167 | ₩27,206 | ₩27,113 | ₩27,153 | -0.05% | 2.9만 |
|---|
| 2026.07.24 | ₩27,193 | ₩27,227 | ₩27,180 | ₩27,193 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩27,703 | ₩27,877 | ₩27,448 | ₩27,475 | -0.82% | 8.7만 |
|---|
| 2026.07.22 | ₩28,642 | ₩28,829 | ₩28,642 | ₩28,642 | 0.00% | 3.3만 |
|---|
| 2026.07.21 | ₩28,615 | ₩28,910 | ₩28,615 | ₩28,722 | +0.37% | 2.4만 |
|---|
| 2026.07.20 | ₩29,433 | ₩29,433 | ₩28,561 | ₩28,561 | -2.96% | 3.2만 |
|---|
| 2026.07.17 | ₩29,245 | ₩29,366 | ₩29,017 | ₩29,254 | +0.03% | 2.4만 |
|---|
| 2026.07.16 | ₩29,875 | ₩30,023 | ₩29,755 | ₩29,889 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩30,076 | ₩30,170 | ₩29,929 | ₩29,969 | -0.36% | 1.7만 |
|---|
| 2026.07.14 | ₩29,983 | ₩30,090 | ₩29,875 | ₩29,942 | -0.13% | 2.4만 |
|---|
| 2026.07.13 | ₩30,479 | ₩30,479 | ₩29,902 | ₩29,915 | -1.85% | 2.9만 |
|---|
| 2026.07.10 | ₩30,747 | ₩30,814 | ₩30,519 | ₩30,599 | -0.48% | 2.8만 |
|---|
| 2026.07.09 | ₩30,492 | ₩30,874 | ₩30,371 | ₩30,814 | +1.06% | 2.4만 |
|---|
| 2026.07.08 | ₩30,559 | ₩30,680 | ₩30,438 | ₩30,465 | -0.31% | 2.1만 |
|---|
| 2026.07.07 | ₩31,109 | ₩31,243 | ₩30,720 | ₩30,733 | -1.21% | 3.3만 |
|---|
| 2026.07.06 | ₩30,210 | ₩31,185 | ₩30,060 | ₩31,176 | +3.20% | 8.5만 |
|---|
| 2026.07.02 | ₩31,163 | ₩31,350 | ₩30,210 | ₩30,331 | -2.67% | 11.4만 |
|---|
| 2026.07.01 | ₩31,337 | ₩31,484 | ₩31,337 | ₩31,404 | +0.21% | 3.4만 |
|---|
| 2026.06.30 | ₩31,216 | ₩31,417 | ₩31,216 | ₩31,364 | +0.47% | 7.1만 |
|---|
| 2026.06.29 | ₩30,318 | ₩31,287 | ₩30,318 | ₩31,203 | +2.92% | 6.1만 |
|---|
| 2026.06.26 | ₩30,090 | ₩30,693 | ₩30,090 | ₩30,318 | +0.76% | 4.2만 |
|---|
| 2026.06.25 | ₩30,599 | ₩30,720 | ₩30,559 | ₩30,559 | -0.13% | 3.8만 |
|---|
| 2026.06.24 | ₩30,881 | ₩31,109 | ₩30,599 | ₩30,599 | -0.91% | 3만 |
|---|
| 2026.06.23 | ₩31,377 | ₩31,417 | ₩30,909 | ₩30,961 | -1.32% | 4.3만 |
|---|
| 2026.06.22 | ₩31,028 | ₩31,860 | ₩31,028 | ₩31,712 | +2.20% | 9.5만 |
|---|
| 2026.06.18 | ₩31,149 | ₩31,350 | ₩30,559 | ₩31,243 | +0.30% | 4.5만 |
|---|
| 2026.06.17 | ₩31,431 | ₩31,632 | ₩31,270 | ₩31,270 | -0.51% | 9만 |
|---|
| 2026.06.16 | ₩31,498 | ₩31,712 | ₩31,109 | ₩31,565 | +0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩31,565 | ₩31,699 | ₩31,511 | ₩31,551 | -0.04% | 9.5만 |
|---|
| 2026.06.12 | ₩31,149 | ₩31,404 | ₩30,881 | ₩31,390 | +0.77% | 8.5만 |
|---|
| 2026.06.11 | ₩31,149 | ₩31,511 | ₩30,961 | ₩31,404 | +0.82% | 6.9만 |
|---|
| 2026.06.10 | ₩31,176 | ₩31,384 | ₩30,961 | ₩30,975 | -0.65% | 7.1만 |
|---|
| 2026.06.09 | ₩31,699 | ₩31,900 | ₩31,082 | ₩31,310 | -1.23% | 8.4만 |
|---|
| 2026.06.08 | ₩30,774 | ₩31,711 | ₩30,747 | ₩31,525 | +2.44% | 12.8만 |
|---|
| 2026.06.05 | ₩31,685 | ₩31,873 | ₩30,733 | ₩30,733 | -3.00% | 12.2만 |
|---|
| 2026.06.04 | ₩31,980 | ₩32,168 | ₩31,928 | ₩31,967 | -0.04% | 8.6만 |
|---|
| 2026.06.03 | ₩31,900 | ₩32,450 | ₩31,887 | ₩32,048 | +0.46% | 15.8만 |
|---|
| 2026.06.02 | ₩30,519 | ₩32,101 | ₩27,193 | ₩31,994 | +4.83% | 22.6만 |
|---|
| 2026.06.01 | ₩32,289 | ₩32,611 | ₩31,806 | ₩32,074 | -0.66% | 26.3만 |
|---|
| 2026.05.29 | ₩32,718 | ₩32,825 | ₩32,611 | ₩32,825 | +0.33% | 11.2만 |
|---|
| 2026.05.28 | ₩32,933 | ₩33,147 | ₩32,825 | ₩33,093 | +0.49% | 12.4만 |
|---|
| 2026.05.27 | ₩32,933 | ₩33,147 | ₩32,933 | ₩32,933 | 0.00% | 12.4만 |
|---|
| 2026.05.26 | ₩32,825 | ₩33,040 | ₩32,825 | ₩32,933 | +0.33% | 11.6만 |
|---|
| 2026.05.22 | ₩32,611 | ₩32,933 | ₩32,589 | ₩32,825 | +0.66% | 9.4만 |
|---|
| 2026.05.21 | ₩32,933 | ₩33,147 | ₩32,825 | ₩32,933 | 0.00% | 7.8만 |
|---|
| 2026.05.20 | ₩32,718 | ₩33,040 | ₩32,718 | ₩32,986 | +0.82% | 6.4만 |
|---|
| 2026.05.19 | ₩32,503 | ₩32,718 | ₩32,396 | ₩32,664 | +0.50% | 9.7만 |
|---|
| 2026.05.18 | ₩33,147 | ₩33,254 | ₩32,825 | ₩32,825 | -0.97% | 8.6만 |
|---|
| 2026.05.15 | ₩34,005 | ₩34,005 | ₩33,254 | ₩33,362 | -1.89% | 12만 |
|---|
| 2026.05.14 | ₩34,756 | ₩34,863 | ₩34,649 | ₩34,756 | 0.00% | 7.7만 |
|---|
| 2026.05.13 | ₩34,434 | ₩34,863 | ₩34,327 | ₩34,756 | +0.93% | 11.9만 |
|---|
| 2026.05.12 | ₩34,434 | ₩34,649 | ₩34,112 | ₩34,327 | -0.31% | 8.4만 |
|---|
| 2026.05.11 | ₩34,327 | ₩34,756 | ₩34,327 | ₩34,649 | +0.94% | 11.4만 |
|---|
| 2026.05.08 | ₩34,434 | ₩34,649 | ₩34,434 | ₩34,488 | +0.16% | 5.9만 |
|---|
| 2026.05.07 | ₩34,649 | ₩34,971 | ₩34,649 | ₩34,863 | +0.62% | 11.2만 |
|---|
| 2026.05.06 | ₩33,898 | ₩34,542 | ₩33,898 | ₩34,327 | +1.27% | 10.4만 |
|---|
| 2026.05.05 | ₩34,220 | ₩34,434 | ₩34,005 | ₩34,112 | -0.31% | 8.4만 |
|---|
| 2026.05.04 | ₩34,005 | ₩34,220 | ₩33,898 | ₩34,112 | +0.32% | 13.1만 |
|---|
| 2026.05.01 | ₩33,576 | ₩34,112 | ₩33,576 | ₩34,005 | +1.28% | 8만 |
|---|
| 2026.04.30 | ₩33,576 | ₩34,327 | ₩33,254 | ₩34,112 | +1.60% | 13.9만 |
|---|
| 2026.04.29 | ₩33,791 | ₩33,898 | ₩33,469 | ₩33,683 | -0.32% | 7.7만 |
|---|
| 2026.04.28 | ₩33,791 | ₩34,220 | ₩33,791 | ₩33,791 | 0.00% | 6.8만 |
|---|
| 2026.04.27 | ₩34,005 | ₩34,327 | ₩33,576 | ₩34,112 | +0.32% | 10.8만 |
|---|
| 2026.04.24 | ₩34,327 | ₩34,756 | ₩34,112 | ₩34,327 | 0.00% | 9.2만 |
|---|
| 2026.04.23 | ₩35,292 | ₩35,507 | ₩34,649 | ₩34,756 | -1.52% | 13.2만 |
|---|
| 2026.04.22 | ₩35,614 | ₩35,936 | ₩35,507 | ₩35,668 | +0.15% | 8.4만 |
|---|
| 2026.04.21 | ₩35,722 | ₩35,882 | ₩35,400 | ₩35,400 | -0.90% | 7.5만 |
|---|
| 2026.04.20 | ₩35,829 | ₩35,936 | ₩35,614 | ₩35,722 | -0.30% | 7만 |
|---|
| 2026.04.17 | ₩35,829 | ₩36,043 | ₩35,829 | ₩35,829 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩36,365 | ₩36,365 | ₩36,151 | ₩36,258 | -0.29% | 8만 |
|---|
| 2026.04.15 | ₩36,043 | ₩36,472 | ₩36,043 | ₩36,258 | +0.60% | 9.2만 |
|---|
| 2026.04.14 | ₩35,507 | ₩36,151 | ₩35,507 | ₩36,043 | +1.51% | 9.5만 |
|---|
| 2026.04.13 | ₩35,078 | ₩35,722 | ₩35,024 | ₩35,614 | +1.53% | 10.8만 |
|---|
| 2026.04.10 | ₩34,863 | ₩35,346 | ₩34,649 | ₩35,024 | +0.46% | 12.5만 |
|---|
| 2026.04.09 | ₩35,292 | ₩35,818 | ₩35,078 | ₩35,561 | +0.76% | 9.3만 |
|---|
| 2026.04.08 | ₩36,472 | ₩36,580 | ₩35,292 | ₩35,453 | -2.79% | 9.3만 |
|---|
| 2026.04.07 | ₩35,614 | ₩35,722 | ₩35,292 | ₩35,668 | +0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩36,580 | ₩36,902 | ₩35,400 | ₩36,043 | -1.47% | 17.6만 |
|---|
| 2026.04.02 | ₩36,580 | ₩37,062 | ₩36,365 | ₩36,580 | 0.00% | 11.6만 |
|---|
| 2026.04.01 | ₩37,545 | ₩37,867 | ₩37,438 | ₩37,760 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩36,687 | ₩37,438 | ₩36,687 | ₩37,223 | +1.46% | 15.2만 |
|---|
| 2026.03.30 | ₩37,116 | ₩37,223 | ₩36,365 | ₩36,472 | -1.73% | 21.5만 |
|---|
| 2026.03.27 | ₩37,867 | ₩37,867 | ₩36,794 | ₩37,062 | -2.12% | 16.5만 |
|---|
| 2026.03.26 | ₩39,047 | ₩39,262 | ₩38,511 | ₩38,586 | -1.18% | 12.1만 |
|---|
| 2026.03.25 | ₩39,476 | ₩39,905 | ₩39,262 | ₩39,369 | -0.27% | 14.1만 |
|---|
| 2026.03.24 | ₩38,832 | ₩39,476 | ₩38,832 | ₩39,154 | +0.83% | 10만 |
|---|
| 2026.03.23 | ₩38,940 | ₩39,798 | ₩38,940 | ₩39,262 | +0.83% | 23.2만 |
|---|
| 2026.03.20 | ₩39,369 | ₩39,476 | ₩38,832 | ₩38,940 | -1.09% | 20.3만 |
|---|
| 2026.03.19 | ₩40,763 | ₩40,763 | ₩40,012 | ₩40,120 | -1.58% | 20.1만 |
|---|
| 2026.03.18 | ₩41,836 | ₩42,158 | ₩41,085 | ₩41,192 | -1.54% | 12만 |
|---|
| 2026.03.17 | ₩41,729 | ₩41,943 | ₩41,461 | ₩41,836 | +0.26% | 8.6만 |
|---|
| 2026.03.16 | ₩41,407 | ₩42,362 | ₩41,407 | ₩41,729 | +0.78% | 14.5만 |
|---|
| 2026.03.13 | ₩41,729 | ₩41,836 | ₩40,978 | ₩41,085 | -1.54% | 15.8만 |
|---|
| 2026.03.12 | ₩42,909 | ₩42,909 | ₩42,158 | ₩42,372 | -1.25% | 12.9만 |
|---|
| 2026.03.11 | ₩42,265 | ₩43,123 | ₩42,158 | ₩42,909 | +1.52% | 11.7만 |
|---|
| 2026.03.10 | ₩42,051 | ₩42,587 | ₩41,943 | ₩42,051 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩41,085 | ₩42,533 | ₩40,120 | ₩42,051 | +2.35% | 21.6만 |
|---|
| 2026.03.06 | ₩41,943 | ₩42,319 | ₩41,622 | ₩41,836 | -0.26% | 18.8만 |
|---|
| 2026.03.05 | ₩43,016 | ₩43,445 | ₩42,802 | ₩43,338 | +0.75% | 17.5만 |
|---|
| 2026.03.04 | ₩42,694 | ₩43,660 | ₩42,587 | ₩43,284 | +1.38% | 15.9만 |
|---|
| 2026.03.03 | ₩42,802 | ₩42,802 | ₩42,051 | ₩42,372 | -1.00% | 17.5만 |
|---|
| 2026.03.02 | ₩41,943 | ₩43,445 | ₩41,836 | ₩43,445 | +3.58% | 15만 |
|---|
| 2026.02.27 | ₩43,123 | ₩43,445 | ₩42,694 | ₩43,123 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩45,054 | ₩45,054 | ₩44,303 | ₩44,625 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩44,625 | ₩45,269 | ₩44,625 | ₩45,054 | +0.96% | 13.7만 |
|---|
| 2026.02.24 | ₩43,231 | ₩44,518 | ₩43,123 | ₩44,518 | +2.98% | 34.9만 |
|---|
| 2026.02.23 | ₩44,625 | ₩44,732 | ₩42,587 | ₩43,552 | -2.40% | 34.3만 |
|---|
| 2026.02.20 | ₩44,625 | ₩45,162 | ₩44,303 | ₩45,054 | +0.96% | 19.8만 |
|---|
| 2026.02.19 | ₩45,698 | ₩46,234 | ₩45,269 | ₩46,020 | +0.70% | 27.6만 |
|---|
| 2026.02.18 | ₩46,020 | ₩46,663 | ₩45,752 | ₩45,934 | -0.19% | 12.6만 |
|---|
| 2026.02.17 | ₩46,556 | ₩46,556 | ₩44,518 | ₩46,020 | -1.15% | 30.9만 |
|---|
| 2026.02.13 | ₩46,556 | ₩47,468 | ₩46,020 | ₩46,878 | +0.69% | 21.5만 |
|---|
| 2026.02.12 | ₩49,131 | ₩49,452 | ₩47,521 | ₩47,951 | -2.40% | 24만 |
|---|
| 2026.02.11 | ₩48,701 | ₩49,131 | ₩48,487 | ₩49,023 | +0.66% | 17.9만 |
|---|
| 2026.02.10 | ₩48,380 | ₩48,809 | ₩48,326 | ₩48,648 | +0.55% | 11.3만 |
|---|
| 2026.02.09 | ₩47,092 | ₩48,594 | ₩46,771 | ₩48,272 | +2.51% | 18.2만 |
|---|
| 2026.02.06 | ₩45,805 | ₩47,414 | ₩45,591 | ₩46,985 | +2.58% | 41.7만 |
|---|
| 2026.02.05 | ₩46,985 | ₩47,296 | ₩45,912 | ₩46,663 | -0.68% | 35.3만 |
|---|
| 2026.02.04 | ₩50,418 | ₩50,740 | ₩47,521 | ₩47,843 | -5.11% | 33.8만 |
|---|
| 2026.02.03 | ₩50,847 | ₩51,255 | ₩49,249 | ₩50,418 | -0.84% | 25.9만 |
|---|
| 2026.02.02 | ₩50,525 | ₩51,383 | ₩49,345 | ₩50,418 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩50,418 | ₩52,563 | ₩50,311 | ₩51,705 | +2.55% | 32.1만 |
|---|
| 2026.01.29 | ₩53,314 | ₩53,529 | ₩51,169 | ₩51,383 | -3.62% | 30.7만 |
|---|
| 2026.01.28 | ₩52,349 | ₩52,885 | ₩52,134 | ₩52,563 | +0.41% | 20.2만 |
|---|
| 2026.01.27 | ₩52,134 | ₩52,510 | ₩51,920 | ₩51,920 | -0.41% | 20.1만 |
|---|
| 2026.01.26 | ₩52,349 | ₩52,671 | ₩52,027 | ₩52,027 | -0.61% | 30.7만 |
|---|
| 2026.01.23 | ₩52,563 | ₩52,778 | ₩52,456 | ₩52,563 | 0.00% | 18.7만 |
|---|
| 2026.01.22 | ₩53,314 | ₩54,065 | ₩53,100 | ₩53,958 | +1.21% | 23.3만 |
|---|
| 2026.01.21 | ₩51,383 | ₩53,851 | ₩51,169 | ₩52,885 | +2.92% | 38.4만 |
|---|
| 2026.01.20 | ₩53,314 | ₩53,421 | ₩51,061 | ₩51,276 | -3.82% | 41.1만 |
|---|
| 2026.01.16 | ₩55,031 | ₩55,567 | ₩54,172 | ₩54,601 | -0.78% | 46.3만 |
|---|
| 2026.01.15 | ₩56,532 | ₩56,961 | ₩56,103 | ₩56,211 | -0.57% | 28.1만 |
|---|
| 2026.01.14 | ₩56,532 | ₩56,532 | ₩55,674 | ₩56,211 | -0.57% | 20.1만 |
|---|
| 2026.01.13 | ₩56,747 | ₩56,854 | ₩56,318 | ₩56,532 | -0.38% | 15만 |
|---|
| 2026.01.12 | ₩55,352 | ₩56,961 | ₩54,923 | ₩56,747 | +2.52% | 20.8만 |
|---|
| 2026.01.09 | ₩54,709 | ₩56,157 | ₩53,851 | ₩55,674 | +1.76% | 27.7만 |
|---|
| 2026.01.08 | ₩55,138 | ₩56,211 | ₩54,709 | ₩55,996 | +1.56% | 24.4만 |
|---|
| 2026.01.07 | ₩56,211 | ₩56,747 | ₩55,513 | ₩55,567 | -1.15% | 24.5만 |
|---|
| 2026.01.06 | ₩58,141 | ₩58,141 | ₩55,245 | ₩55,674 | -4.24% | 32.2만 |
|---|
| 2026.01.05 | ₩57,498 | ₩59,107 | ₩57,219 | ₩58,463 | +1.68% | 27.8만 |
|---|
| 2026.01.02 | ₩58,892 | ₩59,107 | ₩55,674 | ₩55,996 | -4.92% | 47.9만 |
|---|
| 2025.12.31 | ₩60,287 | ₩60,501 | ₩59,536 | ₩59,536 | -1.25% | 27.5만 |
|---|
| 2025.12.30 | ₩61,360 | ₩61,413 | ₩60,233 | ₩60,287 | -1.75% | 37만 |
|---|
| 2025.12.29 | ₩63,076 | ₩63,076 | ₩61,038 | ₩61,038 | -3.23% | 47.8만 |
|---|
| 2025.12.26 | ₩65,650 | ₩66,080 | ₩63,934 | ₩63,934 | -2.61% | 47.5만 |
|---|
| 2025.12.24 | ₩67,367 | ₩67,474 | ₩66,401 | ₩67,260 | -0.16% | 19만 |
|---|
| 2025.12.23 | ₩67,152 | ₩67,260 | ₩66,830 | ₩66,938 | -0.32% | 22.3만 |
|---|
| 2025.12.22 | ₩67,045 | ₩67,367 | ₩66,938 | ₩67,152 | +0.16% | 18.4만 |
|---|
| 2025.12.19 | ₩66,509 | ₩66,616 | ₩65,758 | ₩66,509 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩67,152 | ₩68,440 | ₩67,024 | ₩68,010 | +1.28% | 32만 |
|---|
| 2025.12.17 | ₩67,367 | ₩67,474 | ₩66,294 | ₩66,401 | -1.43% | 23.3만 |
|---|
| 2025.12.16 | ₩66,294 | ₩67,367 | ₩65,865 | ₩67,260 | +1.46% | 21.5만 |
|---|
| 2025.12.15 | ₩65,972 | ₩66,509 | ₩65,972 | ₩66,401 | +0.65% | 22.7만 |
|---|
| 2025.12.12 | ₩64,578 | ₩65,833 | ₩63,720 | ₩65,543 | +1.50% | 30.2만 |
|---|
| 2025.12.11 | ₩66,294 | ₩66,509 | ₩65,060 | ₩65,865 | -0.65% | 27.8만 |
|---|
| 2025.12.10 | ₩65,329 | ₩66,723 | ₩64,535 | ₩66,401 | +1.64% | 26.7만 |
|---|
| 2025.12.09 | ₩64,041 | ₩65,865 | ₩63,720 | ₩65,221 | +1.84% | 14.3만 |
|---|
| 2025.12.08 | ₩65,114 | ₩65,114 | ₩63,848 | ₩64,363 | -1.15% | 44.6만 |
|---|
| 2025.12.05 | ₩65,329 | ₩65,436 | ₩64,578 | ₩65,221 | -0.16% | 50.8만 |
|---|
| 2025.12.04 | ₩66,401 | ₩67,045 | ₩66,294 | ₩67,045 | +0.97% | 21.1만 |
|---|
| 2025.12.03 | ₩65,436 | ₩66,273 | ₩65,221 | ₩66,080 | +0.98% | 19.4만 |
|---|
| 2025.12.02 | ₩64,900 | ₩65,425 | ₩63,720 | ₩64,792 | -0.17% | 24.3만 |
|---|
| 2025.12.01 | ₩64,041 | ₩64,900 | ₩64,041 | ₩64,792 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩64,256 | ₩64,578 | ₩64,149 | ₩64,470 | +0.33% | 15만 |
|---|
| 2025.11.26 | ₩65,543 | ₩65,865 | ₩65,221 | ₩65,650 | +0.16% | 23.6만 |
|---|
| 2025.11.25 | ₩64,792 | ₩65,329 | ₩63,934 | ₩65,221 | +0.66% | 21.2만 |
|---|
| 2025.11.24 | ₩63,183 | ₩65,082 | ₩63,183 | ₩64,792 | +2.55% | 36.8만 |
|---|
| 2025.11.21 | ₩63,505 | ₩63,966 | ₩60,716 | ₩62,003 | -2.36% | 44.1만 |
|---|
| 2025.11.20 | ₩66,401 | ₩67,581 | ₩64,792 | ₩64,900 | -2.26% | 42.3만 |
|---|
| 2025.11.19 | ₩65,650 | ₩66,294 | ₩65,007 | ₩65,650 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩65,436 | ₩65,972 | ₩64,149 | ₩65,114 | -0.49% | 29.8만 |
|---|
| 2025.11.17 | ₩64,578 | ₩66,830 | ₩64,578 | ₩66,080 | +2.33% | 44.5만 |
|---|
| 2025.11.14 | ₩64,900 | ₩67,635 | ₩64,792 | ₩65,758 | +1.32% | 69.9만 |
|---|
| 2025.11.13 | ₩73,160 | ₩73,267 | ₩68,225 | ₩68,654 | -6.16% | 88.1만 |
|---|
| 2025.11.12 | ₩75,305 | ₩75,412 | ₩73,589 | ₩74,018 | -1.71% | 39.5만 |
|---|
| 2025.11.11 | ₩74,661 | ₩75,090 | ₩73,910 | ₩75,090 | +0.57% | 26.1만 |
|---|
| 2025.11.10 | ₩74,554 | ₩75,305 | ₩74,018 | ₩75,090 | +0.72% | 40.2만 |
|---|
| 2025.11.07 | ₩77,236 | ₩77,450 | ₩73,374 | ₩74,018 | -4.17% | 89.6만 |
|---|
| 2025.11.06 | ₩82,921 | ₩83,565 | ₩78,952 | ₩80,669 | -2.72% | 65.6만 |
|---|
| 2025.11.05 | ₩81,527 | ₩83,029 | ₩80,025 | ₩82,707 | +1.45% | 50.8만 |
|---|
| 2025.11.04 | ₩81,849 | ₩82,610 | ₩80,454 | ₩80,669 | -1.44% | 45.4만 |
|---|
| 2025.11.03 | ₩81,849 | ₩83,350 | ₩81,741 | ₩83,243 | +1.70% | 34만 |
|---|
| 2025.10.31 | ₩81,849 | ₩82,063 | ₩81,527 | ₩81,849 | 0.00% | 48.3만 |
|---|
| 2025.10.30 | ₩83,458 | ₩83,994 | ₩82,921 | ₩83,565 | +0.13% | 54.9만 |
|---|
| 2025.10.29 | ₩83,887 | ₩83,994 | ₩83,350 | ₩83,887 | 0.00% | 29.3만 |
|---|
| 2025.10.28 | ₩83,350 | ₩83,779 | ₩83,029 | ₩83,565 | +0.26% | 26.9만 |
|---|
| 2025.10.27 | ₩81,849 | ₩83,350 | ₩81,677 | ₩83,029 | +1.44% | 34.8만 |
|---|
| 2025.10.24 | ₩82,814 | ₩82,921 | ₩80,347 | ₩81,527 | -1.55% | 43.9만 |
|---|
| 2025.10.23 | ₩79,971 | ₩85,281 | ₩78,748 | ₩85,174 | +6.51% | 67.9만 |
|---|
| 2025.10.22 | ₩82,385 | ₩82,492 | ₩80,561 | ₩82,170 | -0.26% | 46.6만 |
|---|
| 2025.10.21 | ₩82,599 | ₩82,814 | ₩82,063 | ₩82,385 | -0.26% | 25.4만 |
|---|
| 2025.10.20 | ₩81,956 | ₩82,599 | ₩81,849 | ₩82,599 | +0.79% | 28.4만 |
|---|
| 2025.10.17 | ₩80,883 | ₩81,956 | ₩80,776 | ₩81,634 | +0.93% | 33.8만 |
|---|
| 2025.10.16 | ₩83,779 | ₩84,101 | ₩82,707 | ₩83,350 | -0.51% | 44.6만 |
|---|
| 2025.10.15 | ₩83,350 | ₩83,887 | ₩82,599 | ₩83,565 | +0.26% | 32만 |
|---|
| 2025.10.14 | ₩82,385 | ₩83,243 | ₩81,312 | ₩82,921 | +0.65% | 25.8만 |
|---|
| 2025.10.13 | ₩82,063 | ₩83,350 | ₩81,731 | ₩83,243 | +1.44% | 32.5만 |
|---|
| 2025.10.10 | ₩87,105 | ₩87,534 | ₩79,810 | ₩80,132 | -8.00% | 105.4만 |
|---|