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 | ₩26,234 | ₩26,364 | ₩26,234 | ₩26,301 | +0.26% | 2.1만 |
| 2026.10.08 | ₩26,261 | ₩26,335 | ₩26,141 | ₩26,335 | +0.28% | 2.3만 |
| 2026.10.07 | ₩26,315 | ₩26,395 | ₩26,301 | ₩26,359 | +0.17% | 1.5만 |
| 2026.10.06 | ₩26,381 | ₩26,402 | ₩26,332 | ₩26,375 | -0.03% | 1.2만 |
| 2026.10.05 | ₩26,381 | ₩26,422 | ₩26,341 | ₩26,408 | +0.10% | 1.4만 |
| 2026.10.02 | ₩26,181 | ₩26,368 | ₩26,181 | ₩26,328 | +0.56% | 2.1만 |
| 2026.10.01 | ₩26,167 | ₩26,261 | ₩26,115 | ₩26,159 | -0.03% | 1.7만 |
| 2026.09.30 | ₩26,047 | ₩26,134 | ₩25,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,134 |
| +0.33% |
| 1.5만 |
| 2026.09.29 | ₩26,274 | ₩26,274 | ₩26,047 | ₩26,082 | -0.73% | 2.4만 |
|---|
| 2026.09.28 | ₩27,104 | ₩27,104 | ₩26,261 | ₩26,351 | -2.78% | 2.8만 |
|---|
| 2026.09.25 | ₩27,359 | ₩27,359 | ₩27,037 | ₩27,225 | -0.49% | 1.1만 |
|---|
| 2026.09.24 | ₩27,412 | ₩27,526 | ₩27,412 | ₩27,499 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩27,425 | ₩27,533 | ₩27,425 | ₩27,452 | +0.10% | 1.9만 |
|---|
| 2026.09.22 | ₩27,385 | ₩27,425 | ₩27,365 | ₩27,425 | +0.15% | 1.4만 |
|---|
| 2026.09.21 | ₩27,318 | ₩27,425 | ₩27,318 | ₩27,383 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩27,318 | ₩27,332 | ₩27,211 | ₩27,332 | +0.05% | 1.6만 |
|---|
| 2026.09.17 | ₩27,439 | ₩27,559 | ₩27,412 | ₩27,466 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,171 | ₩27,372 | ₩27,171 | ₩27,318 | +0.54% | 1.4만 |
|---|
| 2026.09.15 | ₩27,158 | ₩27,265 | ₩27,104 | ₩27,104 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩27,064 | ₩27,258 | ₩26,997 | ₩27,211 | +0.54% | 2.2만 |
|---|
| 2026.09.11 | ₩27,091 | ₩27,205 | ₩27,091 | ₩27,198 | +0.40% | 1.7만 |
|---|
| 2026.09.10 | ₩27,144 | ₩27,385 | ₩27,144 | ₩27,292 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩27,238 | ₩27,399 | ₩27,238 | ₩27,278 | +0.15% | 1.6만 |
|---|
| 2026.09.08 | ₩26,850 | ₩27,372 | ₩26,850 | ₩27,305 | +1.69% | 3.4만 |
|---|
| 2026.09.04 | ₩27,104 | ₩27,156 | ₩26,636 | ₩26,890 | -0.79% | 3만 |
|---|
| 2026.09.03 | ₩27,211 | ₩27,492 | ₩27,211 | ₩27,439 | +0.84% | 3.7만 |
|---|
| 2026.09.02 | ₩27,051 | ₩27,104 | ₩26,903 | ₩26,984 | -0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩27,091 | ₩27,111 | ₩26,970 | ₩27,031 | -0.22% | 3.4만 |
|---|
| 2026.08.31 | ₩27,104 | ₩27,305 | ₩27,104 | ₩27,259 | +0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩27,332 | ₩27,336 | ₩26,970 | ₩27,198 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩27,238 | ₩27,506 | ₩27,238 | ₩27,452 | +0.79% | 1.6만 |
|---|
| 2026.08.26 | ₩27,077 | ₩27,292 | ₩27,037 | ₩27,174 | +0.36% | 1.1만 |
|---|
| 2026.08.25 | ₩27,185 | ₩27,359 | ₩27,185 | ₩27,198 | +0.05% | 2.6만 |
|---|
| 2026.08.24 | ₩27,292 | ₩27,305 | ₩27,171 | ₩27,171 | -0.44% | 3.4만 |
|---|
| 2026.08.21 | ₩27,225 | ₩27,359 | ₩27,225 | ₩27,318 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩27,359 | ₩27,439 | ₩27,318 | ₩27,399 | +0.15% | 1.5만 |
|---|
| 2026.08.19 | ₩27,185 | ₩27,439 | ₩27,171 | ₩27,432 | +0.91% | 3.1만 |
|---|
| 2026.08.18 | ₩27,051 | ₩27,239 | ₩27,051 | ₩27,138 | +0.32% | 2.7만 |
|---|
| 2026.08.17 | ₩27,278 | ₩27,292 | ₩27,225 | ₩27,257 | -0.08% | 3.8만 |
|---|
| 2026.08.14 | ₩27,265 | ₩27,351 | ₩27,251 | ₩27,298 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩27,198 | ₩27,479 | ₩27,198 | ₩27,459 | +0.96% | 3.5만 |
|---|
| 2026.08.12 | ₩27,332 | ₩27,332 | ₩27,118 | ₩27,211 | -0.44% | 2.1만 |
|---|
| 2026.08.11 | ₩27,225 | ₩27,332 | ₩27,199 | ₩27,238 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩27,211 | ₩27,292 | ₩27,158 | ₩27,268 | +0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩27,051 | ₩27,251 | ₩27,051 | ₩27,211 | +0.59% | 3.6만 |
|---|
| 2026.08.06 | ₩27,158 | ₩27,292 | ₩27,126 | ₩27,250 | +0.34% | 1.6만 |
|---|
| 2026.08.05 | ₩27,238 | ₩27,345 | ₩27,198 | ₩27,230 | -0.03% | 2.1만 |
|---|
| 2026.08.04 | ₩27,198 | ₩27,318 | ₩27,198 | ₩27,294 | +0.35% | 2.2만 |
|---|
| 2026.08.03 | ₩27,104 | ₩27,265 | ₩27,104 | ₩27,218 | +0.42% | 2.1만 |
|---|
| 2026.07.31 | ₩26,970 | ₩27,144 | ₩26,716 | ₩27,077 | +0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,930 | ₩27,225 | ₩26,930 | ₩27,158 | +0.84% | 3.7만 |
|---|
| 2026.07.29 | ₩27,024 | ₩27,091 | ₩26,756 | ₩26,830 | -0.72% | 3.3만 |
|---|
| 2026.07.28 | ₩26,930 | ₩27,104 | ₩26,877 | ₩27,024 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩27,118 | ₩27,156 | ₩27,064 | ₩27,104 | -0.05% | 2.9만 |
|---|
| 2026.07.24 | ₩27,144 | ₩27,178 | ₩27,131 | ₩27,144 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩27,653 | ₩27,827 | ₩27,399 | ₩27,425 | -0.82% | 8.7만 |
|---|
| 2026.07.22 | ₩28,590 | ₩28,777 | ₩28,590 | ₩28,590 | 0.00% | 3.3만 |
|---|
| 2026.07.21 | ₩28,563 | ₩28,858 | ₩28,563 | ₩28,670 | +0.37% | 2.4만 |
|---|
| 2026.07.20 | ₩29,380 | ₩29,380 | ₩28,510 | ₩28,510 | -2.96% | 3.2만 |
|---|
| 2026.07.17 | ₩29,192 | ₩29,313 | ₩28,965 | ₩29,202 | +0.03% | 2.4만 |
|---|
| 2026.07.16 | ₩29,821 | ₩29,969 | ₩29,701 | ₩29,835 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩30,022 | ₩30,116 | ₩29,875 | ₩29,915 | -0.36% | 1.7만 |
|---|
| 2026.07.14 | ₩29,928 | ₩30,035 | ₩29,821 | ₩29,888 | -0.13% | 2.4만 |
|---|
| 2026.07.13 | ₩30,424 | ₩30,424 | ₩29,848 | ₩29,861 | -1.85% | 2.9만 |
|---|
| 2026.07.10 | ₩30,691 | ₩30,758 | ₩30,464 | ₩30,544 | -0.48% | 2.8만 |
|---|
| 2026.07.09 | ₩30,437 | ₩30,819 | ₩30,317 | ₩30,758 | +1.06% | 2.4만 |
|---|
| 2026.07.08 | ₩30,504 | ₩30,624 | ₩30,383 | ₩30,410 | -0.31% | 2.1만 |
|---|
| 2026.07.07 | ₩31,053 | ₩31,187 | ₩30,665 | ₩30,678 | -1.21% | 3.3만 |
|---|
| 2026.07.06 | ₩30,156 | ₩31,129 | ₩30,006 | ₩31,120 | +3.20% | 8.5만 |
|---|
| 2026.07.02 | ₩31,106 | ₩31,294 | ₩30,156 | ₩30,276 | -2.67% | 11.4만 |
|---|
| 2026.07.01 | ₩31,280 | ₩31,428 | ₩31,280 | ₩31,347 | +0.21% | 3.4만 |
|---|
| 2026.06.30 | ₩31,160 | ₩31,361 | ₩31,160 | ₩31,307 | +0.47% | 7.1만 |
|---|
| 2026.06.29 | ₩30,263 | ₩31,231 | ₩30,263 | ₩31,146 | +2.92% | 6.1만 |
|---|
| 2026.06.26 | ₩30,035 | ₩30,638 | ₩30,035 | ₩30,263 | +0.76% | 4.2만 |
|---|
| 2026.06.25 | ₩30,544 | ₩30,665 | ₩30,504 | ₩30,504 | -0.13% | 3.8만 |
|---|
| 2026.06.24 | ₩30,825 | ₩31,053 | ₩30,544 | ₩30,544 | -0.91% | 3만 |
|---|
| 2026.06.23 | ₩31,320 | ₩31,361 | ₩30,853 | ₩30,906 | -1.32% | 4.3만 |
|---|
| 2026.06.22 | ₩30,972 | ₩31,802 | ₩30,972 | ₩31,655 | +2.20% | 9.5만 |
|---|
| 2026.06.18 | ₩31,093 | ₩31,294 | ₩30,504 | ₩31,187 | +0.30% | 4.5만 |
|---|
| 2026.06.17 | ₩31,374 | ₩31,575 | ₩31,213 | ₩31,213 | -0.51% | 9만 |
|---|
| 2026.06.16 | ₩31,441 | ₩31,655 | ₩31,053 | ₩31,508 | +0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩31,508 | ₩31,642 | ₩31,454 | ₩31,494 | -0.04% | 9.5만 |
|---|
| 2026.06.12 | ₩31,093 | ₩31,347 | ₩30,825 | ₩31,334 | +0.77% | 8.5만 |
|---|
| 2026.06.11 | ₩31,093 | ₩31,454 | ₩30,906 | ₩31,347 | +0.82% | 6.9만 |
|---|
| 2026.06.10 | ₩31,120 | ₩31,327 | ₩30,906 | ₩30,919 | -0.65% | 7.1만 |
|---|
| 2026.06.09 | ₩31,642 | ₩31,842 | ₩31,026 | ₩31,254 | -1.23% | 8.4만 |
|---|
| 2026.06.08 | ₩30,718 | ₩31,654 | ₩30,691 | ₩31,468 | +2.44% | 12.8만 |
|---|
| 2026.06.05 | ₩31,628 | ₩31,816 | ₩30,678 | ₩30,678 | -3.00% | 12.2만 |
|---|
| 2026.06.04 | ₩31,923 | ₩32,110 | ₩31,871 | ₩31,909 | -0.04% | 8.6만 |
|---|
| 2026.06.03 | ₩31,842 | ₩32,391 | ₩31,829 | ₩31,990 | +0.46% | 15.8만 |
|---|
| 2026.06.02 | ₩30,464 | ₩32,043 | ₩27,144 | ₩31,936 | +4.83% | 22.6만 |
|---|
| 2026.06.01 | ₩32,231 | ₩32,552 | ₩31,749 | ₩32,016 | -0.66% | 26.3만 |
|---|
| 2026.05.29 | ₩32,659 | ₩32,766 | ₩32,552 | ₩32,766 | +0.33% | 11.2만 |
|---|
| 2026.05.28 | ₩32,873 | ₩33,087 | ₩32,766 | ₩33,034 | +0.49% | 12.4만 |
|---|
| 2026.05.27 | ₩32,873 | ₩33,087 | ₩32,873 | ₩32,873 | 0.00% | 12.4만 |
|---|
| 2026.05.26 | ₩32,766 | ₩32,980 | ₩32,766 | ₩32,873 | +0.33% | 11.6만 |
|---|
| 2026.05.22 | ₩32,552 | ₩32,873 | ₩32,530 | ₩32,766 | +0.66% | 9.4만 |
|---|
| 2026.05.21 | ₩32,873 | ₩33,087 | ₩32,766 | ₩32,873 | 0.00% | 7.8만 |
|---|
| 2026.05.20 | ₩32,659 | ₩32,980 | ₩32,659 | ₩32,927 | +0.82% | 6.4만 |
|---|
| 2026.05.19 | ₩32,445 | ₩32,659 | ₩32,338 | ₩32,605 | +0.50% | 9.7만 |
|---|
| 2026.05.18 | ₩33,087 | ₩33,194 | ₩32,766 | ₩32,766 | -0.97% | 8.6만 |
|---|
| 2026.05.15 | ₩33,944 | ₩33,944 | ₩33,194 | ₩33,301 | -1.89% | 12만 |
|---|
| 2026.05.14 | ₩34,693 | ₩34,800 | ₩34,586 | ₩34,693 | 0.00% | 7.7만 |
|---|
| 2026.05.13 | ₩34,372 | ₩34,800 | ₩34,265 | ₩34,693 | +0.93% | 11.9만 |
|---|
| 2026.05.12 | ₩34,372 | ₩34,586 | ₩34,051 | ₩34,265 | -0.31% | 8.4만 |
|---|
| 2026.05.11 | ₩34,265 | ₩34,693 | ₩34,265 | ₩34,586 | +0.94% | 11.4만 |
|---|
| 2026.05.08 | ₩34,372 | ₩34,586 | ₩34,372 | ₩34,426 | +0.16% | 5.9만 |
|---|
| 2026.05.07 | ₩34,586 | ₩34,908 | ₩34,586 | ₩34,800 | +0.62% | 11.2만 |
|---|
| 2026.05.06 | ₩33,837 | ₩34,479 | ₩33,837 | ₩34,265 | +1.27% | 10.4만 |
|---|
| 2026.05.05 | ₩34,158 | ₩34,372 | ₩33,944 | ₩34,051 | -0.31% | 8.4만 |
|---|
| 2026.05.04 | ₩33,944 | ₩34,158 | ₩33,837 | ₩34,051 | +0.32% | 13.1만 |
|---|
| 2026.05.01 | ₩33,516 | ₩34,051 | ₩33,516 | ₩33,944 | +1.28% | 8만 |
|---|
| 2026.04.30 | ₩33,516 | ₩34,265 | ₩33,194 | ₩34,051 | +1.60% | 13.9만 |
|---|
| 2026.04.29 | ₩33,730 | ₩33,837 | ₩33,408 | ₩33,623 | -0.32% | 7.7만 |
|---|
| 2026.04.28 | ₩33,730 | ₩34,158 | ₩33,730 | ₩33,730 | 0.00% | 6.8만 |
|---|
| 2026.04.27 | ₩33,944 | ₩34,265 | ₩33,516 | ₩34,051 | +0.32% | 10.8만 |
|---|
| 2026.04.24 | ₩34,265 | ₩34,693 | ₩34,051 | ₩34,265 | 0.00% | 9.2만 |
|---|
| 2026.04.23 | ₩35,229 | ₩35,443 | ₩34,586 | ₩34,693 | -1.52% | 13.2만 |
|---|
| 2026.04.22 | ₩35,550 | ₩35,871 | ₩35,443 | ₩35,604 | +0.15% | 8.4만 |
|---|
| 2026.04.21 | ₩35,657 | ₩35,818 | ₩35,336 | ₩35,336 | -0.90% | 7.5만 |
|---|
| 2026.04.20 | ₩35,764 | ₩35,871 | ₩35,550 | ₩35,657 | -0.30% | 7만 |
|---|
| 2026.04.17 | ₩35,764 | ₩35,978 | ₩35,764 | ₩35,764 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩36,300 | ₩36,300 | ₩36,085 | ₩36,193 | -0.29% | 8만 |
|---|
| 2026.04.15 | ₩35,978 | ₩36,407 | ₩35,978 | ₩36,193 | +0.60% | 9.2만 |
|---|
| 2026.04.14 | ₩35,443 | ₩36,085 | ₩35,443 | ₩35,978 | +1.51% | 9.5만 |
|---|
| 2026.04.13 | ₩35,015 | ₩35,657 | ₩34,961 | ₩35,550 | +1.53% | 10.8만 |
|---|
| 2026.04.10 | ₩34,800 | ₩35,282 | ₩34,586 | ₩34,961 | +0.46% | 12.5만 |
|---|
| 2026.04.09 | ₩35,229 | ₩35,753 | ₩35,015 | ₩35,496 | +0.76% | 9.3만 |
|---|
| 2026.04.08 | ₩36,407 | ₩36,514 | ₩35,229 | ₩35,389 | -2.79% | 9.3만 |
|---|
| 2026.04.07 | ₩35,550 | ₩35,657 | ₩35,229 | ₩35,604 | +0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩36,514 | ₩36,835 | ₩35,336 | ₩35,978 | -1.47% | 17.6만 |
|---|
| 2026.04.02 | ₩36,514 | ₩36,996 | ₩36,300 | ₩36,514 | 0.00% | 11.6만 |
|---|
| 2026.04.01 | ₩37,477 | ₩37,799 | ₩37,370 | ₩37,692 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩36,621 | ₩37,370 | ₩36,621 | ₩37,156 | +1.46% | 15.2만 |
|---|
| 2026.03.30 | ₩37,049 | ₩37,156 | ₩36,300 | ₩36,407 | -1.73% | 21.5만 |
|---|
| 2026.03.27 | ₩37,799 | ₩37,799 | ₩36,728 | ₩36,996 | -2.12% | 16.5만 |
|---|
| 2026.03.26 | ₩38,977 | ₩39,191 | ₩38,441 | ₩38,516 | -1.18% | 12.1만 |
|---|
| 2026.03.25 | ₩39,405 | ₩39,833 | ₩39,191 | ₩39,298 | -0.27% | 14.1만 |
|---|
| 2026.03.24 | ₩38,762 | ₩39,405 | ₩38,762 | ₩39,084 | +0.83% | 10만 |
|---|
| 2026.03.23 | ₩38,869 | ₩39,726 | ₩38,869 | ₩39,191 | +0.83% | 23.2만 |
|---|
| 2026.03.20 | ₩39,298 | ₩39,405 | ₩38,762 | ₩38,869 | -1.09% | 20.3만 |
|---|
| 2026.03.19 | ₩40,690 | ₩40,690 | ₩39,940 | ₩40,047 | -1.58% | 20.1만 |
|---|
| 2026.03.18 | ₩41,761 | ₩42,082 | ₩41,011 | ₩41,118 | -1.54% | 12만 |
|---|
| 2026.03.17 | ₩41,653 | ₩41,868 | ₩41,386 | ₩41,761 | +0.26% | 8.6만 |
|---|
| 2026.03.16 | ₩41,332 | ₩42,285 | ₩41,332 | ₩41,653 | +0.78% | 14.5만 |
|---|
| 2026.03.13 | ₩41,653 | ₩41,761 | ₩40,904 | ₩41,011 | -1.54% | 15.8만 |
|---|
| 2026.03.12 | ₩42,831 | ₩42,831 | ₩42,082 | ₩42,296 | -1.25% | 12.9만 |
|---|
| 2026.03.11 | ₩42,189 | ₩43,046 | ₩42,082 | ₩42,831 | +1.52% | 11.7만 |
|---|
| 2026.03.10 | ₩41,975 | ₩42,510 | ₩41,868 | ₩41,975 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩41,011 | ₩42,457 | ₩40,047 | ₩41,975 | +2.35% | 21.6만 |
|---|
| 2026.03.06 | ₩41,868 | ₩42,242 | ₩41,546 | ₩41,761 | -0.26% | 18.8만 |
|---|
| 2026.03.05 | ₩42,938 | ₩43,367 | ₩42,724 | ₩43,260 | +0.75% | 17.5만 |
|---|
| 2026.03.04 | ₩42,617 | ₩43,581 | ₩42,510 | ₩43,206 | +1.38% | 15.9만 |
|---|
| 2026.03.03 | ₩42,724 | ₩42,724 | ₩41,975 | ₩42,296 | -1.00% | 17.5만 |
|---|
| 2026.03.02 | ₩41,868 | ₩43,367 | ₩41,761 | ₩43,367 | +3.58% | 15만 |
|---|
| 2026.02.27 | ₩43,046 | ₩43,367 | ₩42,617 | ₩43,046 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩44,973 | ₩44,973 | ₩44,223 | ₩44,545 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩44,545 | ₩45,187 | ₩44,545 | ₩44,973 | +0.96% | 13.7만 |
|---|
| 2026.02.24 | ₩43,153 | ₩44,438 | ₩43,046 | ₩44,438 | +2.98% | 34.9만 |
|---|
| 2026.02.23 | ₩44,545 | ₩44,652 | ₩42,510 | ₩43,474 | -2.40% | 34.3만 |
|---|
| 2026.02.20 | ₩44,545 | ₩45,080 | ₩44,223 | ₩44,973 | +0.96% | 19.8만 |
|---|
| 2026.02.19 | ₩45,615 | ₩46,151 | ₩45,187 | ₩45,937 | +0.70% | 27.6만 |
|---|
| 2026.02.18 | ₩45,937 | ₩46,579 | ₩45,669 | ₩45,851 | -0.19% | 12.6만 |
|---|
| 2026.02.17 | ₩46,472 | ₩46,472 | ₩44,438 | ₩45,937 | -1.15% | 30.9만 |
|---|
| 2026.02.13 | ₩46,472 | ₩47,382 | ₩45,937 | ₩46,793 | +0.69% | 21.5만 |
|---|
| 2026.02.12 | ₩49,042 | ₩49,363 | ₩47,436 | ₩47,864 | -2.40% | 24만 |
|---|
| 2026.02.11 | ₩48,614 | ₩49,042 | ₩48,399 | ₩48,935 | +0.66% | 17.9만 |
|---|
| 2026.02.10 | ₩48,292 | ₩48,721 | ₩48,239 | ₩48,560 | +0.55% | 11.3만 |
|---|
| 2026.02.09 | ₩47,007 | ₩48,507 | ₩46,686 | ₩48,185 | +2.51% | 18.2만 |
|---|
| 2026.02.06 | ₩45,722 | ₩47,329 | ₩45,508 | ₩46,900 | +2.58% | 41.7만 |
|---|
| 2026.02.05 | ₩46,900 | ₩47,211 | ₩45,830 | ₩46,579 | -0.68% | 35.3만 |
|---|
| 2026.02.04 | ₩50,327 | ₩50,648 | ₩47,436 | ₩47,757 | -5.11% | 33.8만 |
|---|
| 2026.02.03 | ₩50,755 | ₩51,162 | ₩49,160 | ₩50,327 | -0.84% | 25.9만 |
|---|
| 2026.02.02 | ₩50,434 | ₩51,291 | ₩49,256 | ₩50,327 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩50,327 | ₩52,468 | ₩50,220 | ₩51,612 | +2.55% | 32.1만 |
|---|
| 2026.01.29 | ₩53,218 | ₩53,432 | ₩51,076 | ₩51,291 | -3.62% | 30.7만 |
|---|
| 2026.01.28 | ₩52,254 | ₩52,790 | ₩52,040 | ₩52,468 | +0.41% | 20.2만 |
|---|
| 2026.01.27 | ₩52,040 | ₩52,415 | ₩51,826 | ₩51,826 | -0.41% | 20.1만 |
|---|
| 2026.01.26 | ₩52,254 | ₩52,575 | ₩51,933 | ₩51,933 | -0.61% | 30.7만 |
|---|
| 2026.01.23 | ₩52,468 | ₩52,683 | ₩52,361 | ₩52,468 | 0.00% | 18.7만 |
|---|
| 2026.01.22 | ₩53,218 | ₩53,968 | ₩53,004 | ₩53,860 | +1.21% | 23.3만 |
|---|
| 2026.01.21 | ₩51,291 | ₩53,753 | ₩51,076 | ₩52,790 | +2.92% | 38.4만 |
|---|
| 2026.01.20 | ₩53,218 | ₩53,325 | ₩50,969 | ₩51,183 | -3.82% | 41.1만 |
|---|
| 2026.01.16 | ₩54,931 | ₩55,467 | ₩54,075 | ₩54,503 | -0.78% | 46.3만 |
|---|
| 2026.01.15 | ₩56,430 | ₩56,859 | ₩56,002 | ₩56,109 | -0.57% | 28.1만 |
|---|
| 2026.01.14 | ₩56,430 | ₩56,430 | ₩55,574 | ₩56,109 | -0.57% | 20.1만 |
|---|
| 2026.01.13 | ₩56,644 | ₩56,752 | ₩56,216 | ₩56,430 | -0.38% | 15만 |
|---|
| 2026.01.12 | ₩55,252 | ₩56,859 | ₩54,824 | ₩56,644 | +2.52% | 20.8만 |
|---|
| 2026.01.09 | ₩54,610 | ₩56,056 | ₩53,753 | ₩55,574 | +1.76% | 27.7만 |
|---|
| 2026.01.08 | ₩55,038 | ₩56,109 | ₩54,610 | ₩55,895 | +1.56% | 24.4만 |
|---|
| 2026.01.07 | ₩56,109 | ₩56,644 | ₩55,413 | ₩55,467 | -1.15% | 24.5만 |
|---|
| 2026.01.06 | ₩58,036 | ₩58,036 | ₩55,145 | ₩55,574 | -4.24% | 32.2만 |
|---|
| 2026.01.05 | ₩57,394 | ₩59,000 | ₩57,116 | ₩58,358 | +1.68% | 27.8만 |
|---|
| 2026.01.02 | ₩58,786 | ₩59,000 | ₩55,574 | ₩55,895 | -4.92% | 47.9만 |
|---|
| 2025.12.31 | ₩60,178 | ₩60,392 | ₩59,429 | ₩59,429 | -1.25% | 27.5만 |
|---|
| 2025.12.30 | ₩61,249 | ₩61,302 | ₩60,125 | ₩60,178 | -1.75% | 37만 |
|---|
| 2025.12.29 | ₩62,962 | ₩62,962 | ₩60,928 | ₩60,928 | -3.23% | 47.8만 |
|---|
| 2025.12.26 | ₩65,532 | ₩65,960 | ₩63,819 | ₩63,819 | -2.61% | 47.5만 |
|---|
| 2025.12.24 | ₩67,245 | ₩67,352 | ₩66,282 | ₩67,138 | -0.16% | 19만 |
|---|
| 2025.12.23 | ₩67,031 | ₩67,138 | ₩66,710 | ₩66,817 | -0.32% | 22.3만 |
|---|
| 2025.12.22 | ₩66,924 | ₩67,245 | ₩66,817 | ₩67,031 | +0.16% | 18.4만 |
|---|
| 2025.12.19 | ₩66,389 | ₩66,496 | ₩65,639 | ₩66,389 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩67,031 | ₩68,316 | ₩66,903 | ₩67,888 | +1.28% | 32만 |
|---|
| 2025.12.17 | ₩67,245 | ₩67,352 | ₩66,174 | ₩66,282 | -1.43% | 23.3만 |
|---|
| 2025.12.16 | ₩66,174 | ₩67,245 | ₩65,746 | ₩67,138 | +1.46% | 21.5만 |
|---|
| 2025.12.15 | ₩65,853 | ₩66,389 | ₩65,853 | ₩66,282 | +0.65% | 22.7만 |
|---|
| 2025.12.12 | ₩64,461 | ₩65,714 | ₩63,605 | ₩65,425 | +1.50% | 30.2만 |
|---|
| 2025.12.11 | ₩66,174 | ₩66,389 | ₩64,943 | ₩65,746 | -0.65% | 27.8만 |
|---|
| 2025.12.10 | ₩65,211 | ₩66,603 | ₩64,418 | ₩66,282 | +1.64% | 26.7만 |
|---|
| 2025.12.09 | ₩63,926 | ₩65,746 | ₩63,605 | ₩65,104 | +1.84% | 14.3만 |
|---|
| 2025.12.08 | ₩64,997 | ₩64,997 | ₩63,733 | ₩64,247 | -1.15% | 44.6만 |
|---|
| 2025.12.05 | ₩65,211 | ₩65,318 | ₩64,461 | ₩65,104 | -0.16% | 50.8만 |
|---|
| 2025.12.04 | ₩66,282 | ₩66,924 | ₩66,174 | ₩66,924 | +0.97% | 21.1만 |
|---|
| 2025.12.03 | ₩65,318 | ₩66,153 | ₩65,104 | ₩65,960 | +0.98% | 19.4만 |
|---|
| 2025.12.02 | ₩64,782 | ₩65,307 | ₩63,605 | ₩64,675 | -0.17% | 24.3만 |
|---|
| 2025.12.01 | ₩63,926 | ₩64,782 | ₩63,926 | ₩64,675 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩64,140 | ₩64,461 | ₩64,033 | ₩64,354 | +0.33% | 15만 |
|---|
| 2025.11.26 | ₩65,425 | ₩65,746 | ₩65,104 | ₩65,532 | +0.16% | 23.6만 |
|---|
| 2025.11.25 | ₩64,675 | ₩65,211 | ₩63,819 | ₩65,104 | +0.66% | 21.2만 |
|---|
| 2025.11.24 | ₩63,069 | ₩64,964 | ₩63,069 | ₩64,675 | +2.55% | 36.8만 |
|---|
| 2025.11.21 | ₩63,390 | ₩63,851 | ₩60,606 | ₩61,891 | -2.36% | 44.1만 |
|---|
| 2025.11.20 | ₩66,282 | ₩67,459 | ₩64,675 | ₩64,782 | -2.26% | 42.3만 |
|---|
| 2025.11.19 | ₩65,532 | ₩66,174 | ₩64,890 | ₩65,532 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩65,318 | ₩65,853 | ₩64,033 | ₩64,997 | -0.49% | 29.8만 |
|---|
| 2025.11.17 | ₩64,461 | ₩66,710 | ₩64,461 | ₩65,960 | +2.33% | 44.5만 |
|---|
| 2025.11.14 | ₩64,782 | ₩67,513 | ₩64,675 | ₩65,639 | +1.32% | 69.9만 |
|---|
| 2025.11.13 | ₩73,027 | ₩73,135 | ₩68,102 | ₩68,530 | -6.16% | 88.1만 |
|---|
| 2025.11.12 | ₩75,169 | ₩75,276 | ₩73,456 | ₩73,884 | -1.71% | 39.5만 |
|---|
| 2025.11.11 | ₩74,527 | ₩74,955 | ₩73,777 | ₩74,955 | +0.57% | 26.1만 |
|---|
| 2025.11.10 | ₩74,419 | ₩75,169 | ₩73,884 | ₩74,955 | +0.72% | 40.2만 |
|---|
| 2025.11.07 | ₩77,096 | ₩77,311 | ₩73,242 | ₩73,884 | -4.17% | 89.6만 |
|---|
| 2025.11.06 | ₩82,772 | ₩83,414 | ₩78,810 | ₩80,523 | -2.72% | 65.6만 |
|---|
| 2025.11.05 | ₩81,380 | ₩82,879 | ₩79,880 | ₩82,557 | +1.45% | 50.8만 |
|---|
| 2025.11.04 | ₩81,701 | ₩82,461 | ₩80,309 | ₩80,523 | -1.44% | 45.4만 |
|---|
| 2025.11.03 | ₩81,701 | ₩83,200 | ₩81,594 | ₩83,093 | +1.70% | 34만 |
|---|
| 2025.10.31 | ₩81,701 | ₩81,915 | ₩81,380 | ₩81,701 | 0.00% | 48.3만 |
|---|
| 2025.10.30 | ₩83,307 | ₩83,842 | ₩82,772 | ₩83,414 | +0.13% | 54.9만 |
|---|
| 2025.10.29 | ₩83,735 | ₩83,842 | ₩83,200 | ₩83,735 | 0.00% | 29.3만 |
|---|
| 2025.10.28 | ₩83,200 | ₩83,628 | ₩82,879 | ₩83,414 | +0.26% | 26.9만 |
|---|
| 2025.10.27 | ₩81,701 | ₩83,200 | ₩81,529 | ₩82,879 | +1.44% | 34.8만 |
|---|
| 2025.10.24 | ₩82,665 | ₩82,772 | ₩80,202 | ₩81,380 | -1.55% | 43.9만 |
|---|
| 2025.10.23 | ₩79,827 | ₩85,127 | ₩78,606 | ₩85,020 | +6.51% | 67.9만 |
|---|
| 2025.10.22 | ₩82,236 | ₩82,343 | ₩80,416 | ₩82,022 | -0.26% | 46.6만 |
|---|
| 2025.10.21 | ₩82,450 | ₩82,665 | ₩81,915 | ₩82,236 | -0.26% | 25.4만 |
|---|
| 2025.10.20 | ₩81,808 | ₩82,450 | ₩81,701 | ₩82,450 | +0.79% | 28.4만 |
|---|
| 2025.10.17 | ₩80,737 | ₩81,808 | ₩80,630 | ₩81,487 | +0.93% | 33.8만 |
|---|
| 2025.10.16 | ₩83,628 | ₩83,949 | ₩82,557 | ₩83,200 | -0.51% | 44.6만 |
|---|
| 2025.10.15 | ₩83,200 | ₩83,735 | ₩82,450 | ₩83,414 | +0.26% | 32만 |
|---|
| 2025.10.14 | ₩82,236 | ₩83,093 | ₩81,165 | ₩82,772 | +0.65% | 25.8만 |
|---|
| 2025.10.13 | ₩81,915 | ₩83,200 | ₩81,583 | ₩83,093 | +1.44% | 32.5만 |
|---|
| 2025.10.10 | ₩86,948 | ₩87,376 | ₩79,666 | ₩79,988 | -8.00% | 105.4만 |
|---|