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 | ₩26,193 | ₩26,323 | ₩26,193 | ₩26,260 | +0.26% | 2.1만 |
| 2026.10.08 | ₩26,220 | ₩26,293 | ₩26,100 | ₩26,293 | +0.28% | 2.3만 |
| 2026.10.07 | ₩26,273 | ₩26,353 | ₩26,260 | ₩26,317 | +0.17% | 1.5만 |
| 2026.10.06 | ₩26,340 | ₩26,360 | ₩26,291 | ₩26,333 | -0.03% | 1.2만 |
| 2026.10.05 | ₩26,340 | ₩26,380 | ₩26,300 | ₩26,367 | +0.10% | 1.4만 |
| 2026.10.02 | ₩26,140 | ₩26,327 | ₩26,140 | ₩26,287 | +0.56% | 2.1만 |
| 2026.10.01 | ₩26,126 | ₩26,220 | ₩26,074 | ₩26,118 | -0.03% | 1.7만 |
| 2026.09.30 | ₩26,006 | ₩26,093 | ₩25,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,093 |
| +0.33% |
| 1.5만 |
| 2026.09.29 | ₩26,233 | ₩26,233 | ₩26,006 | ₩26,041 | -0.73% | 2.4만 |
|---|
| 2026.09.28 | ₩27,062 | ₩27,062 | ₩26,220 | ₩26,309 | -2.78% | 2.8만 |
|---|
| 2026.09.25 | ₩27,316 | ₩27,316 | ₩26,995 | ₩27,182 | -0.49% | 1.1만 |
|---|
| 2026.09.24 | ₩27,369 | ₩27,483 | ₩27,369 | ₩27,456 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩27,382 | ₩27,489 | ₩27,382 | ₩27,409 | +0.10% | 1.9만 |
|---|
| 2026.09.22 | ₩27,342 | ₩27,382 | ₩27,322 | ₩27,382 | +0.15% | 1.4만 |
|---|
| 2026.09.21 | ₩27,276 | ₩27,382 | ₩27,276 | ₩27,340 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩27,276 | ₩27,289 | ₩27,169 | ₩27,289 | +0.05% | 1.6만 |
|---|
| 2026.09.17 | ₩27,396 | ₩27,516 | ₩27,369 | ₩27,423 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,129 | ₩27,329 | ₩27,129 | ₩27,276 | +0.54% | 1.4만 |
|---|
| 2026.09.15 | ₩27,115 | ₩27,222 | ₩27,062 | ₩27,062 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩27,022 | ₩27,215 | ₩26,955 | ₩27,169 | +0.54% | 2.2만 |
|---|
| 2026.09.11 | ₩27,048 | ₩27,162 | ₩27,048 | ₩27,155 | +0.40% | 1.7만 |
|---|
| 2026.09.10 | ₩27,102 | ₩27,342 | ₩27,102 | ₩27,249 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩27,195 | ₩27,356 | ₩27,195 | ₩27,235 | +0.15% | 1.6만 |
|---|
| 2026.09.08 | ₩26,808 | ₩27,329 | ₩26,808 | ₩27,262 | +1.69% | 3.4만 |
|---|
| 2026.09.04 | ₩27,062 | ₩27,114 | ₩26,594 | ₩26,848 | -0.79% | 3만 |
|---|
| 2026.09.03 | ₩27,169 | ₩27,449 | ₩27,169 | ₩27,396 | +0.84% | 3.7만 |
|---|
| 2026.09.02 | ₩27,008 | ₩27,062 | ₩26,861 | ₩26,941 | -0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩27,048 | ₩27,068 | ₩26,928 | ₩26,988 | -0.22% | 3.4만 |
|---|
| 2026.08.31 | ₩27,062 | ₩27,262 | ₩27,062 | ₩27,217 | +0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩27,289 | ₩27,293 | ₩26,928 | ₩27,155 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩27,195 | ₩27,463 | ₩27,195 | ₩27,409 | +0.79% | 1.6만 |
|---|
| 2026.08.26 | ₩27,035 | ₩27,249 | ₩26,995 | ₩27,131 | +0.36% | 1.1만 |
|---|
| 2026.08.25 | ₩27,142 | ₩27,316 | ₩27,142 | ₩27,155 | +0.05% | 2.6만 |
|---|
| 2026.08.24 | ₩27,249 | ₩27,262 | ₩27,129 | ₩27,129 | -0.44% | 3.4만 |
|---|
| 2026.08.21 | ₩27,182 | ₩27,316 | ₩27,182 | ₩27,276 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩27,316 | ₩27,396 | ₩27,276 | ₩27,356 | +0.15% | 1.5만 |
|---|
| 2026.08.19 | ₩27,142 | ₩27,396 | ₩27,129 | ₩27,389 | +0.91% | 3.1만 |
|---|
| 2026.08.18 | ₩27,008 | ₩27,197 | ₩27,008 | ₩27,095 | +0.32% | 2.7만 |
|---|
| 2026.08.17 | ₩27,235 | ₩27,249 | ₩27,182 | ₩27,214 | -0.08% | 3.8만 |
|---|
| 2026.08.14 | ₩27,222 | ₩27,308 | ₩27,209 | ₩27,255 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩27,155 | ₩27,436 | ₩27,155 | ₩27,416 | +0.96% | 3.5만 |
|---|
| 2026.08.12 | ₩27,289 | ₩27,289 | ₩27,075 | ₩27,169 | -0.44% | 2.1만 |
|---|
| 2026.08.11 | ₩27,182 | ₩27,289 | ₩27,157 | ₩27,195 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩27,169 | ₩27,249 | ₩27,115 | ₩27,225 | +0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩27,008 | ₩27,209 | ₩27,008 | ₩27,169 | +0.59% | 3.6만 |
|---|
| 2026.08.06 | ₩27,115 | ₩27,249 | ₩27,083 | ₩27,207 | +0.34% | 1.6만 |
|---|
| 2026.08.05 | ₩27,195 | ₩27,302 | ₩27,155 | ₩27,187 | -0.03% | 2.1만 |
|---|
| 2026.08.04 | ₩27,155 | ₩27,276 | ₩27,155 | ₩27,251 | +0.35% | 2.2만 |
|---|
| 2026.08.03 | ₩27,062 | ₩27,222 | ₩27,062 | ₩27,175 | +0.42% | 2.1만 |
|---|
| 2026.07.31 | ₩26,928 | ₩27,102 | ₩26,674 | ₩27,035 | +0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,888 | ₩27,182 | ₩26,888 | ₩27,115 | +0.84% | 3.7만 |
|---|
| 2026.07.29 | ₩26,982 | ₩27,048 | ₩26,714 | ₩26,788 | -0.72% | 3.3만 |
|---|
| 2026.07.28 | ₩26,888 | ₩27,062 | ₩26,835 | ₩26,982 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩27,075 | ₩27,114 | ₩27,022 | ₩27,062 | -0.05% | 2.9만 |
|---|
| 2026.07.24 | ₩27,102 | ₩27,135 | ₩27,088 | ₩27,102 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩27,610 | ₩27,783 | ₩27,356 | ₩27,382 | -0.82% | 8.7만 |
|---|
| 2026.07.22 | ₩28,545 | ₩28,732 | ₩28,545 | ₩28,545 | 0.00% | 3.3만 |
|---|
| 2026.07.21 | ₩28,518 | ₩28,812 | ₩28,518 | ₩28,625 | +0.37% | 2.4만 |
|---|
| 2026.07.20 | ₩29,334 | ₩29,334 | ₩28,465 | ₩28,465 | -2.96% | 3.2만 |
|---|
| 2026.07.17 | ₩29,146 | ₩29,267 | ₩28,919 | ₩29,156 | +0.03% | 2.4만 |
|---|
| 2026.07.16 | ₩29,775 | ₩29,922 | ₩29,654 | ₩29,788 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩29,975 | ₩30,069 | ₩29,828 | ₩29,868 | -0.36% | 1.7만 |
|---|
| 2026.07.14 | ₩29,881 | ₩29,988 | ₩29,775 | ₩29,841 | -0.13% | 2.4만 |
|---|
| 2026.07.13 | ₩30,376 | ₩30,376 | ₩29,801 | ₩29,815 | -1.85% | 2.9만 |
|---|
| 2026.07.10 | ₩30,643 | ₩30,710 | ₩30,416 | ₩30,496 | -0.48% | 2.8만 |
|---|
| 2026.07.09 | ₩30,389 | ₩30,770 | ₩30,269 | ₩30,710 | +1.06% | 2.4만 |
|---|
| 2026.07.08 | ₩30,456 | ₩30,576 | ₩30,336 | ₩30,363 | -0.31% | 2.1만 |
|---|
| 2026.07.07 | ₩31,004 | ₩31,138 | ₩30,616 | ₩30,630 | -1.21% | 3.3만 |
|---|
| 2026.07.06 | ₩30,109 | ₩31,080 | ₩29,959 | ₩31,071 | +3.20% | 8.5만 |
|---|
| 2026.07.02 | ₩31,057 | ₩31,245 | ₩30,109 | ₩30,229 | -2.67% | 11.4만 |
|---|
| 2026.07.01 | ₩31,231 | ₩31,378 | ₩31,231 | ₩31,298 | +0.21% | 3.4만 |
|---|
| 2026.06.30 | ₩31,111 | ₩31,311 | ₩31,111 | ₩31,258 | +0.47% | 7.1만 |
|---|
| 2026.06.29 | ₩30,216 | ₩31,182 | ₩30,216 | ₩31,098 | +2.92% | 6.1만 |
|---|
| 2026.06.26 | ₩29,988 | ₩30,590 | ₩29,988 | ₩30,216 | +0.76% | 4.2만 |
|---|
| 2026.06.25 | ₩30,496 | ₩30,616 | ₩30,456 | ₩30,456 | -0.13% | 3.8만 |
|---|
| 2026.06.24 | ₩30,777 | ₩31,004 | ₩30,496 | ₩30,496 | -0.91% | 3만 |
|---|
| 2026.06.23 | ₩31,271 | ₩31,311 | ₩30,805 | ₩30,857 | -1.32% | 4.3만 |
|---|
| 2026.06.22 | ₩30,924 | ₩31,752 | ₩30,924 | ₩31,605 | +2.20% | 9.5만 |
|---|
| 2026.06.18 | ₩31,044 | ₩31,245 | ₩30,456 | ₩31,138 | +0.30% | 4.5만 |
|---|
| 2026.06.17 | ₩31,325 | ₩31,525 | ₩31,164 | ₩31,164 | -0.51% | 9만 |
|---|
| 2026.06.16 | ₩31,392 | ₩31,605 | ₩31,004 | ₩31,458 | +0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩31,458 | ₩31,592 | ₩31,405 | ₩31,445 | -0.04% | 9.5만 |
|---|
| 2026.06.12 | ₩31,044 | ₩31,298 | ₩30,777 | ₩31,285 | +0.77% | 8.5만 |
|---|
| 2026.06.11 | ₩31,044 | ₩31,405 | ₩30,857 | ₩31,298 | +0.82% | 6.9만 |
|---|
| 2026.06.10 | ₩31,071 | ₩31,278 | ₩30,857 | ₩30,870 | -0.65% | 7.1만 |
|---|
| 2026.06.09 | ₩31,592 | ₩31,792 | ₩30,977 | ₩31,204 | -1.23% | 8.4만 |
|---|
| 2026.06.08 | ₩30,670 | ₩31,604 | ₩30,643 | ₩31,418 | +2.44% | 12.8만 |
|---|
| 2026.06.05 | ₩31,579 | ₩31,766 | ₩30,630 | ₩30,630 | -3.00% | 12.2만 |
|---|
| 2026.06.04 | ₩31,873 | ₩32,060 | ₩31,821 | ₩31,859 | -0.04% | 8.6만 |
|---|
| 2026.06.03 | ₩31,792 | ₩32,340 | ₩31,779 | ₩31,939 | +0.46% | 15.8만 |
|---|
| 2026.06.02 | ₩30,416 | ₩31,993 | ₩27,102 | ₩31,886 | +4.83% | 22.6만 |
|---|
| 2026.06.01 | ₩32,180 | ₩32,501 | ₩31,699 | ₩31,966 | -0.66% | 26.3만 |
|---|
| 2026.05.29 | ₩32,608 | ₩32,715 | ₩32,501 | ₩32,715 | +0.33% | 11.2만 |
|---|
| 2026.05.28 | ₩32,821 | ₩33,035 | ₩32,715 | ₩32,982 | +0.49% | 12.4만 |
|---|
| 2026.05.27 | ₩32,821 | ₩33,035 | ₩32,821 | ₩32,821 | 0.00% | 12.4만 |
|---|
| 2026.05.26 | ₩32,715 | ₩32,928 | ₩32,715 | ₩32,821 | +0.33% | 11.6만 |
|---|
| 2026.05.22 | ₩32,501 | ₩32,821 | ₩32,479 | ₩32,715 | +0.66% | 9.4만 |
|---|
| 2026.05.21 | ₩32,821 | ₩33,035 | ₩32,715 | ₩32,821 | 0.00% | 7.8만 |
|---|
| 2026.05.20 | ₩32,608 | ₩32,928 | ₩32,608 | ₩32,875 | +0.82% | 6.4만 |
|---|
| 2026.05.19 | ₩32,394 | ₩32,608 | ₩32,287 | ₩32,554 | +0.50% | 9.7만 |
|---|
| 2026.05.18 | ₩33,035 | ₩33,142 | ₩32,715 | ₩32,715 | -0.97% | 8.6만 |
|---|
| 2026.05.15 | ₩33,891 | ₩33,891 | ₩33,142 | ₩33,249 | -1.89% | 12만 |
|---|
| 2026.05.14 | ₩34,639 | ₩34,746 | ₩34,532 | ₩34,639 | 0.00% | 7.7만 |
|---|
| 2026.05.13 | ₩34,318 | ₩34,746 | ₩34,211 | ₩34,639 | +0.93% | 11.9만 |
|---|
| 2026.05.12 | ₩34,318 | ₩34,532 | ₩33,998 | ₩34,211 | -0.31% | 8.4만 |
|---|
| 2026.05.11 | ₩34,211 | ₩34,639 | ₩34,211 | ₩34,532 | +0.94% | 11.4만 |
|---|
| 2026.05.08 | ₩34,318 | ₩34,532 | ₩34,318 | ₩34,372 | +0.16% | 5.9만 |
|---|
| 2026.05.07 | ₩34,532 | ₩34,853 | ₩34,532 | ₩34,746 | +0.62% | 11.2만 |
|---|
| 2026.05.06 | ₩33,784 | ₩34,425 | ₩33,784 | ₩34,211 | +1.27% | 10.4만 |
|---|
| 2026.05.05 | ₩34,104 | ₩34,318 | ₩33,891 | ₩33,998 | -0.31% | 8.4만 |
|---|
| 2026.05.04 | ₩33,891 | ₩34,104 | ₩33,784 | ₩33,998 | +0.32% | 13.1만 |
|---|
| 2026.05.01 | ₩33,463 | ₩33,998 | ₩33,463 | ₩33,891 | +1.28% | 8만 |
|---|
| 2026.04.30 | ₩33,463 | ₩34,211 | ₩33,142 | ₩33,998 | +1.60% | 13.9만 |
|---|
| 2026.04.29 | ₩33,677 | ₩33,784 | ₩33,356 | ₩33,570 | -0.32% | 7.7만 |
|---|
| 2026.04.28 | ₩33,677 | ₩34,104 | ₩33,677 | ₩33,677 | 0.00% | 6.8만 |
|---|
| 2026.04.27 | ₩33,891 | ₩34,211 | ₩33,463 | ₩33,998 | +0.32% | 10.8만 |
|---|
| 2026.04.24 | ₩34,211 | ₩34,639 | ₩33,998 | ₩34,211 | 0.00% | 9.2만 |
|---|
| 2026.04.23 | ₩35,174 | ₩35,387 | ₩34,532 | ₩34,639 | -1.52% | 13.2만 |
|---|
| 2026.04.22 | ₩35,494 | ₩35,815 | ₩35,387 | ₩35,548 | +0.15% | 8.4만 |
|---|
| 2026.04.21 | ₩35,601 | ₩35,762 | ₩35,280 | ₩35,280 | -0.90% | 7.5만 |
|---|
| 2026.04.20 | ₩35,708 | ₩35,815 | ₩35,494 | ₩35,601 | -0.30% | 7만 |
|---|
| 2026.04.17 | ₩35,708 | ₩35,922 | ₩35,708 | ₩35,708 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩36,243 | ₩36,243 | ₩36,029 | ₩36,136 | -0.29% | 8만 |
|---|
| 2026.04.15 | ₩35,922 | ₩36,350 | ₩35,922 | ₩36,136 | +0.60% | 9.2만 |
|---|
| 2026.04.14 | ₩35,387 | ₩36,029 | ₩35,387 | ₩35,922 | +1.51% | 9.5만 |
|---|
| 2026.04.13 | ₩34,960 | ₩35,601 | ₩34,906 | ₩35,494 | +1.53% | 10.8만 |
|---|
| 2026.04.10 | ₩34,746 | ₩35,227 | ₩34,532 | ₩34,906 | +0.46% | 12.5만 |
|---|
| 2026.04.09 | ₩35,174 | ₩35,697 | ₩34,960 | ₩35,441 | +0.76% | 9.3만 |
|---|
| 2026.04.08 | ₩36,350 | ₩36,456 | ₩35,174 | ₩35,334 | -2.79% | 9.3만 |
|---|
| 2026.04.07 | ₩35,494 | ₩35,601 | ₩35,174 | ₩35,548 | +0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩36,456 | ₩36,777 | ₩35,280 | ₩35,922 | -1.47% | 17.6만 |
|---|
| 2026.04.02 | ₩36,456 | ₩36,938 | ₩36,243 | ₩36,456 | 0.00% | 11.6만 |
|---|
| 2026.04.01 | ₩37,419 | ₩37,739 | ₩37,312 | ₩37,632 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩36,563 | ₩37,312 | ₩36,563 | ₩37,098 | +1.46% | 15.2만 |
|---|
| 2026.03.30 | ₩36,991 | ₩37,098 | ₩36,243 | ₩36,350 | -1.73% | 21.5만 |
|---|
| 2026.03.27 | ₩37,739 | ₩37,739 | ₩36,670 | ₩36,938 | -2.12% | 16.5만 |
|---|
| 2026.03.26 | ₩38,915 | ₩39,129 | ₩38,381 | ₩38,456 | -1.18% | 12.1만 |
|---|
| 2026.03.25 | ₩39,343 | ₩39,771 | ₩39,129 | ₩39,236 | -0.27% | 14.1만 |
|---|
| 2026.03.24 | ₩38,702 | ₩39,343 | ₩38,702 | ₩39,022 | +0.83% | 10만 |
|---|
| 2026.03.23 | ₩38,808 | ₩39,664 | ₩38,808 | ₩39,129 | +0.83% | 23.2만 |
|---|
| 2026.03.20 | ₩39,236 | ₩39,343 | ₩38,702 | ₩38,808 | -1.09% | 20.3만 |
|---|
| 2026.03.19 | ₩40,626 | ₩40,626 | ₩39,878 | ₩39,984 | -1.58% | 20.1만 |
|---|
| 2026.03.18 | ₩41,695 | ₩42,016 | ₩40,947 | ₩41,054 | -1.54% | 12만 |
|---|
| 2026.03.17 | ₩41,588 | ₩41,802 | ₩41,321 | ₩41,695 | +0.26% | 8.6만 |
|---|
| 2026.03.16 | ₩41,267 | ₩42,219 | ₩41,267 | ₩41,588 | +0.78% | 14.5만 |
|---|
| 2026.03.13 | ₩41,588 | ₩41,695 | ₩40,840 | ₩40,947 | -1.54% | 15.8만 |
|---|
| 2026.03.12 | ₩42,764 | ₩42,764 | ₩42,016 | ₩42,230 | -1.25% | 12.9만 |
|---|
| 2026.03.11 | ₩42,123 | ₩42,978 | ₩42,016 | ₩42,764 | +1.52% | 11.7만 |
|---|
| 2026.03.10 | ₩41,909 | ₩42,443 | ₩41,802 | ₩41,909 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩40,947 | ₩42,390 | ₩39,984 | ₩41,909 | +2.35% | 21.6만 |
|---|
| 2026.03.06 | ₩41,802 | ₩42,176 | ₩41,481 | ₩41,695 | -0.26% | 18.8만 |
|---|
| 2026.03.05 | ₩42,871 | ₩43,299 | ₩42,657 | ₩43,192 | +0.75% | 17.5만 |
|---|
| 2026.03.04 | ₩42,550 | ₩43,513 | ₩42,443 | ₩43,138 | +1.38% | 15.9만 |
|---|
| 2026.03.03 | ₩42,657 | ₩42,657 | ₩41,909 | ₩42,230 | -1.00% | 17.5만 |
|---|
| 2026.03.02 | ₩41,802 | ₩43,299 | ₩41,695 | ₩43,299 | +3.58% | 15만 |
|---|
| 2026.02.27 | ₩42,978 | ₩43,299 | ₩42,550 | ₩42,978 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩44,902 | ₩44,902 | ₩44,154 | ₩44,475 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩44,475 | ₩45,116 | ₩44,475 | ₩44,902 | +0.96% | 13.7만 |
|---|
| 2026.02.24 | ₩43,085 | ₩44,368 | ₩42,978 | ₩44,368 | +2.98% | 34.9만 |
|---|
| 2026.02.23 | ₩44,475 | ₩44,582 | ₩42,443 | ₩43,406 | -2.40% | 34.3만 |
|---|
| 2026.02.20 | ₩44,475 | ₩45,009 | ₩44,154 | ₩44,902 | +0.96% | 19.8만 |
|---|
| 2026.02.19 | ₩45,544 | ₩46,078 | ₩45,116 | ₩45,865 | +0.70% | 27.6만 |
|---|
| 2026.02.18 | ₩45,865 | ₩46,506 | ₩45,597 | ₩45,779 | -0.19% | 12.6만 |
|---|
| 2026.02.17 | ₩46,399 | ₩46,399 | ₩44,368 | ₩45,865 | -1.15% | 30.9만 |
|---|
| 2026.02.13 | ₩46,399 | ₩47,308 | ₩45,865 | ₩46,720 | +0.69% | 21.5만 |
|---|
| 2026.02.12 | ₩48,965 | ₩49,286 | ₩47,361 | ₩47,789 | -2.40% | 24만 |
|---|
| 2026.02.11 | ₩48,537 | ₩48,965 | ₩48,324 | ₩48,858 | +0.66% | 17.9만 |
|---|
| 2026.02.10 | ₩48,217 | ₩48,644 | ₩48,163 | ₩48,484 | +0.55% | 11.3만 |
|---|
| 2026.02.09 | ₩46,934 | ₩48,430 | ₩46,613 | ₩48,110 | +2.51% | 18.2만 |
|---|
| 2026.02.06 | ₩45,651 | ₩47,254 | ₩45,437 | ₩46,827 | +2.58% | 41.7만 |
|---|
| 2026.02.05 | ₩46,827 | ₩47,137 | ₩45,758 | ₩46,506 | -0.68% | 35.3만 |
|---|
| 2026.02.04 | ₩50,248 | ₩50,569 | ₩47,361 | ₩47,682 | -5.11% | 33.8만 |
|---|
| 2026.02.03 | ₩50,676 | ₩51,082 | ₩49,083 | ₩50,248 | -0.84% | 25.9만 |
|---|
| 2026.02.02 | ₩50,355 | ₩51,210 | ₩49,179 | ₩50,248 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩50,248 | ₩52,386 | ₩50,141 | ₩51,531 | +2.55% | 32.1만 |
|---|
| 2026.01.29 | ₩53,134 | ₩53,348 | ₩50,996 | ₩51,210 | -3.62% | 30.7만 |
|---|
| 2026.01.28 | ₩52,172 | ₩52,707 | ₩51,958 | ₩52,386 | +0.41% | 20.2만 |
|---|
| 2026.01.27 | ₩51,958 | ₩52,333 | ₩51,745 | ₩51,745 | -0.41% | 20.1만 |
|---|
| 2026.01.26 | ₩52,172 | ₩52,493 | ₩51,852 | ₩51,852 | -0.61% | 30.7만 |
|---|
| 2026.01.23 | ₩52,386 | ₩52,600 | ₩52,279 | ₩52,386 | 0.00% | 18.7만 |
|---|
| 2026.01.22 | ₩53,134 | ₩53,883 | ₩52,921 | ₩53,776 | +1.21% | 23.3만 |
|---|
| 2026.01.21 | ₩51,210 | ₩53,669 | ₩50,996 | ₩52,707 | +2.92% | 38.4만 |
|---|
| 2026.01.20 | ₩53,134 | ₩53,241 | ₩50,889 | ₩51,103 | -3.82% | 41.1만 |
|---|
| 2026.01.16 | ₩54,845 | ₩55,380 | ₩53,990 | ₩54,417 | -0.78% | 46.3만 |
|---|
| 2026.01.15 | ₩56,342 | ₩56,769 | ₩55,914 | ₩56,021 | -0.57% | 28.1만 |
|---|
| 2026.01.14 | ₩56,342 | ₩56,342 | ₩55,486 | ₩56,021 | -0.57% | 20.1만 |
|---|
| 2026.01.13 | ₩56,556 | ₩56,663 | ₩56,128 | ₩56,342 | -0.38% | 15만 |
|---|
| 2026.01.12 | ₩55,166 | ₩56,769 | ₩54,738 | ₩56,556 | +2.52% | 20.8만 |
|---|
| 2026.01.09 | ₩54,524 | ₩55,968 | ₩53,669 | ₩55,486 | +1.76% | 27.7만 |
|---|
| 2026.01.08 | ₩54,952 | ₩56,021 | ₩54,524 | ₩55,807 | +1.56% | 24.4만 |
|---|
| 2026.01.07 | ₩56,021 | ₩56,556 | ₩55,326 | ₩55,380 | -1.15% | 24.5만 |
|---|
| 2026.01.06 | ₩57,945 | ₩57,945 | ₩55,059 | ₩55,486 | -4.24% | 32.2만 |
|---|
| 2026.01.05 | ₩57,304 | ₩58,908 | ₩57,026 | ₩58,266 | +1.68% | 27.8만 |
|---|
| 2026.01.02 | ₩58,694 | ₩58,908 | ₩55,486 | ₩55,807 | -4.92% | 47.9만 |
|---|
| 2025.12.31 | ₩60,084 | ₩60,297 | ₩59,335 | ₩59,335 | -1.25% | 27.5만 |
|---|
| 2025.12.30 | ₩61,153 | ₩61,206 | ₩60,030 | ₩60,084 | -1.75% | 37만 |
|---|
| 2025.12.29 | ₩62,863 | ₩62,863 | ₩60,832 | ₩60,832 | -3.23% | 47.8만 |
|---|
| 2025.12.26 | ₩65,429 | ₩65,857 | ₩63,719 | ₩63,719 | -2.61% | 47.5만 |
|---|
| 2025.12.24 | ₩67,140 | ₩67,247 | ₩66,178 | ₩67,033 | -0.16% | 19만 |
|---|
| 2025.12.23 | ₩66,926 | ₩67,033 | ₩66,605 | ₩66,712 | -0.32% | 22.3만 |
|---|
| 2025.12.22 | ₩66,819 | ₩67,140 | ₩66,712 | ₩66,926 | +0.16% | 18.4만 |
|---|
| 2025.12.19 | ₩66,284 | ₩66,391 | ₩65,536 | ₩66,284 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩66,926 | ₩68,209 | ₩66,798 | ₩67,781 | +1.28% | 32만 |
|---|
| 2025.12.17 | ₩67,140 | ₩67,247 | ₩66,071 | ₩66,178 | -1.43% | 23.3만 |
|---|
| 2025.12.16 | ₩66,071 | ₩67,140 | ₩65,643 | ₩67,033 | +1.46% | 21.5만 |
|---|
| 2025.12.15 | ₩65,750 | ₩66,284 | ₩65,750 | ₩66,178 | +0.65% | 22.7만 |
|---|
| 2025.12.12 | ₩64,360 | ₩65,611 | ₩63,505 | ₩65,322 | +1.50% | 30.2만 |
|---|
| 2025.12.11 | ₩66,071 | ₩66,284 | ₩64,841 | ₩65,643 | -0.65% | 27.8만 |
|---|
| 2025.12.10 | ₩65,108 | ₩66,498 | ₩64,317 | ₩66,178 | +1.64% | 26.7만 |
|---|
| 2025.12.09 | ₩63,826 | ₩65,643 | ₩63,505 | ₩65,002 | +1.84% | 14.3만 |
|---|
| 2025.12.08 | ₩64,895 | ₩64,895 | ₩63,633 | ₩64,146 | -1.15% | 44.6만 |
|---|
| 2025.12.05 | ₩65,108 | ₩65,215 | ₩64,360 | ₩65,002 | -0.16% | 50.8만 |
|---|
| 2025.12.04 | ₩66,178 | ₩66,819 | ₩66,071 | ₩66,819 | +0.97% | 21.1만 |
|---|
| 2025.12.03 | ₩65,215 | ₩66,049 | ₩65,002 | ₩65,857 | +0.98% | 19.4만 |
|---|
| 2025.12.02 | ₩64,681 | ₩65,205 | ₩63,505 | ₩64,574 | -0.17% | 24.3만 |
|---|
| 2025.12.01 | ₩63,826 | ₩64,681 | ₩63,826 | ₩64,574 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩64,039 | ₩64,360 | ₩63,932 | ₩64,253 | +0.33% | 15만 |
|---|
| 2025.11.26 | ₩65,322 | ₩65,643 | ₩65,002 | ₩65,429 | +0.16% | 23.6만 |
|---|
| 2025.11.25 | ₩64,574 | ₩65,108 | ₩63,719 | ₩65,002 | +0.66% | 21.2만 |
|---|
| 2025.11.24 | ₩62,970 | ₩64,863 | ₩62,970 | ₩64,574 | +2.55% | 36.8만 |
|---|
| 2025.11.21 | ₩63,291 | ₩63,751 | ₩60,511 | ₩61,794 | -2.36% | 44.1만 |
|---|
| 2025.11.20 | ₩66,178 | ₩67,354 | ₩64,574 | ₩64,681 | -2.26% | 42.3만 |
|---|
| 2025.11.19 | ₩65,429 | ₩66,071 | ₩64,788 | ₩65,429 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩65,215 | ₩65,750 | ₩63,932 | ₩64,895 | -0.49% | 29.8만 |
|---|
| 2025.11.17 | ₩64,360 | ₩66,605 | ₩64,360 | ₩65,857 | +2.33% | 44.5만 |
|---|
| 2025.11.14 | ₩64,681 | ₩67,407 | ₩64,574 | ₩65,536 | +1.32% | 69.9만 |
|---|
| 2025.11.13 | ₩72,913 | ₩73,020 | ₩67,995 | ₩68,423 | -6.16% | 88.1만 |
|---|
| 2025.11.12 | ₩75,051 | ₩75,158 | ₩73,341 | ₩73,768 | -1.71% | 39.5만 |
|---|
| 2025.11.11 | ₩74,410 | ₩74,837 | ₩73,661 | ₩74,837 | +0.57% | 26.1만 |
|---|
| 2025.11.10 | ₩74,303 | ₩75,051 | ₩73,768 | ₩74,837 | +0.72% | 40.2만 |
|---|
| 2025.11.07 | ₩76,975 | ₩77,189 | ₩73,127 | ₩73,768 | -4.17% | 89.6만 |
|---|
| 2025.11.06 | ₩82,642 | ₩83,283 | ₩78,686 | ₩80,397 | -2.72% | 65.6만 |
|---|
| 2025.11.05 | ₩81,252 | ₩82,749 | ₩79,755 | ₩82,428 | +1.45% | 50.8만 |
|---|
| 2025.11.04 | ₩81,573 | ₩82,332 | ₩80,183 | ₩80,397 | -1.44% | 45.4만 |
|---|
| 2025.11.03 | ₩81,573 | ₩83,069 | ₩81,466 | ₩82,962 | +1.70% | 34만 |
|---|
| 2025.10.31 | ₩81,573 | ₩81,786 | ₩81,252 | ₩81,573 | 0.00% | 48.3만 |
|---|
| 2025.10.30 | ₩83,176 | ₩83,711 | ₩82,642 | ₩83,283 | +0.13% | 54.9만 |
|---|
| 2025.10.29 | ₩83,604 | ₩83,711 | ₩83,069 | ₩83,604 | 0.00% | 29.3만 |
|---|
| 2025.10.28 | ₩83,069 | ₩83,497 | ₩82,749 | ₩83,283 | +0.26% | 26.9만 |
|---|
| 2025.10.27 | ₩81,573 | ₩83,069 | ₩81,402 | ₩82,749 | +1.44% | 34.8만 |
|---|
| 2025.10.24 | ₩82,535 | ₩82,642 | ₩80,076 | ₩81,252 | -1.55% | 43.9만 |
|---|
| 2025.10.23 | ₩79,702 | ₩84,994 | ₩78,483 | ₩84,887 | +6.51% | 67.9만 |
|---|
| 2025.10.22 | ₩82,107 | ₩82,214 | ₩80,290 | ₩81,893 | -0.26% | 46.6만 |
|---|
| 2025.10.21 | ₩82,321 | ₩82,535 | ₩81,786 | ₩82,107 | -0.26% | 25.4만 |
|---|
| 2025.10.20 | ₩81,680 | ₩82,321 | ₩81,573 | ₩82,321 | +0.79% | 28.4만 |
|---|
| 2025.10.17 | ₩80,610 | ₩81,680 | ₩80,504 | ₩81,359 | +0.93% | 33.8만 |
|---|
| 2025.10.16 | ₩83,497 | ₩83,818 | ₩82,428 | ₩83,069 | -0.51% | 44.6만 |
|---|
| 2025.10.15 | ₩83,069 | ₩83,604 | ₩82,321 | ₩83,283 | +0.26% | 32만 |
|---|
| 2025.10.14 | ₩82,107 | ₩82,962 | ₩81,038 | ₩82,642 | +0.65% | 25.8만 |
|---|
| 2025.10.13 | ₩81,786 | ₩83,069 | ₩81,455 | ₩82,962 | +1.44% | 32.5만 |
|---|
| 2025.10.10 | ₩86,811 | ₩87,239 | ₩79,541 | ₩79,862 | -8.00% | 105.4만 |
|---|