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 | ₩26,162 | ₩26,291 | ₩26,162 | ₩26,229 | +0.26% | 2.1만 |
| 2026.10.08 | ₩26,189 | ₩26,262 | ₩26,068 | ₩26,262 | +0.28% | 2.3만 |
| 2026.10.07 | ₩26,242 | ₩26,322 | ₩26,229 | ₩26,286 | +0.17% | 1.5만 |
| 2026.10.06 | ₩26,309 | ₩26,329 | ₩26,259 | ₩26,302 | -0.03% | 1.2만 |
| 2026.10.05 | ₩26,309 | ₩26,349 | ₩26,269 | ₩26,335 | +0.10% | 1.4만 |
| 2026.10.02 | ₩26,108 | ₩26,295 | ₩26,108 | ₩26,255 | +0.56% | 2.1만 |
| 2026.10.01 | ₩26,095 | ₩26,189 | ₩26,043 | ₩26,087 | -0.03% | 1.7만 |
| 2026.09.30 | ₩25,975 | ₩26,062 | ₩25,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,062 |
| +0.33% |
| 1.5만 |
| 2026.09.29 | ₩26,202 | ₩26,202 | ₩25,975 | ₩26,010 | -0.73% | 2.4만 |
|---|
| 2026.09.28 | ₩27,029 | ₩27,029 | ₩26,189 | ₩26,278 | -2.78% | 2.8만 |
|---|
| 2026.09.25 | ₩27,283 | ₩27,283 | ₩26,963 | ₩27,150 | -0.49% | 1.1만 |
|---|
| 2026.09.24 | ₩27,336 | ₩27,450 | ₩27,336 | ₩27,423 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩27,350 | ₩27,457 | ₩27,350 | ₩27,377 | +0.10% | 1.9만 |
|---|
| 2026.09.22 | ₩27,310 | ₩27,350 | ₩27,290 | ₩27,350 | +0.15% | 1.4만 |
|---|
| 2026.09.21 | ₩27,243 | ₩27,350 | ₩27,243 | ₩27,307 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩27,243 | ₩27,256 | ₩27,136 | ₩27,256 | +0.05% | 1.6만 |
|---|
| 2026.09.17 | ₩27,363 | ₩27,483 | ₩27,336 | ₩27,390 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,096 | ₩27,296 | ₩27,096 | ₩27,243 | +0.54% | 1.4만 |
|---|
| 2026.09.15 | ₩27,083 | ₩27,190 | ₩27,029 | ₩27,029 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩26,989 | ₩27,183 | ₩26,923 | ₩27,136 | +0.54% | 2.2만 |
|---|
| 2026.09.11 | ₩27,016 | ₩27,130 | ₩27,016 | ₩27,123 | +0.40% | 1.7만 |
|---|
| 2026.09.10 | ₩27,070 | ₩27,310 | ₩27,070 | ₩27,216 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩27,163 | ₩27,323 | ₩27,163 | ₩27,203 | +0.15% | 1.6만 |
|---|
| 2026.09.08 | ₩26,776 | ₩27,296 | ₩26,776 | ₩27,230 | +1.69% | 3.4만 |
|---|
| 2026.09.04 | ₩27,029 | ₩27,082 | ₩26,562 | ₩26,816 | -0.79% | 3만 |
|---|
| 2026.09.03 | ₩27,136 | ₩27,417 | ₩27,136 | ₩27,363 | +0.84% | 3.7만 |
|---|
| 2026.09.02 | ₩26,976 | ₩27,029 | ₩26,829 | ₩26,909 | -0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩27,016 | ₩27,036 | ₩26,896 | ₩26,956 | -0.22% | 3.4만 |
|---|
| 2026.08.31 | ₩27,029 | ₩27,230 | ₩27,029 | ₩27,184 | +0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩27,256 | ₩27,260 | ₩26,896 | ₩27,123 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩27,163 | ₩27,430 | ₩27,163 | ₩27,377 | +0.79% | 1.6만 |
|---|
| 2026.08.26 | ₩27,003 | ₩27,216 | ₩26,963 | ₩27,099 | +0.36% | 1.1만 |
|---|
| 2026.08.25 | ₩27,110 | ₩27,283 | ₩27,110 | ₩27,123 | +0.05% | 2.6만 |
|---|
| 2026.08.24 | ₩27,216 | ₩27,230 | ₩27,096 | ₩27,096 | -0.44% | 3.4만 |
|---|
| 2026.08.21 | ₩27,150 | ₩27,283 | ₩27,150 | ₩27,243 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩27,283 | ₩27,363 | ₩27,243 | ₩27,323 | +0.15% | 1.5만 |
|---|
| 2026.08.19 | ₩27,110 | ₩27,363 | ₩27,096 | ₩27,357 | +0.91% | 3.1만 |
|---|
| 2026.08.18 | ₩26,976 | ₩27,164 | ₩26,976 | ₩27,063 | +0.32% | 2.7만 |
|---|
| 2026.08.17 | ₩27,203 | ₩27,216 | ₩27,150 | ₩27,182 | -0.08% | 3.8만 |
|---|
| 2026.08.14 | ₩27,190 | ₩27,275 | ₩27,176 | ₩27,223 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩27,123 | ₩27,403 | ₩27,123 | ₩27,383 | +0.96% | 3.5만 |
|---|
| 2026.08.12 | ₩27,256 | ₩27,256 | ₩27,043 | ₩27,136 | -0.44% | 2.1만 |
|---|
| 2026.08.11 | ₩27,150 | ₩27,256 | ₩27,124 | ₩27,163 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩27,136 | ₩27,216 | ₩27,083 | ₩27,192 | +0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩26,976 | ₩27,176 | ₩26,976 | ₩27,136 | +0.59% | 3.6만 |
|---|
| 2026.08.06 | ₩27,083 | ₩27,216 | ₩27,051 | ₩27,175 | +0.34% | 1.6만 |
|---|
| 2026.08.05 | ₩27,163 | ₩27,270 | ₩27,123 | ₩27,155 | -0.03% | 2.1만 |
|---|
| 2026.08.04 | ₩27,123 | ₩27,243 | ₩27,123 | ₩27,219 | +0.35% | 2.2만 |
|---|
| 2026.08.03 | ₩27,029 | ₩27,190 | ₩27,029 | ₩27,143 | +0.42% | 2.1만 |
|---|
| 2026.07.31 | ₩26,896 | ₩27,070 | ₩26,642 | ₩27,003 | +0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,856 | ₩27,150 | ₩26,856 | ₩27,083 | +0.84% | 3.7만 |
|---|
| 2026.07.29 | ₩26,949 | ₩27,016 | ₩26,682 | ₩26,756 | -0.72% | 3.3만 |
|---|
| 2026.07.28 | ₩26,856 | ₩27,029 | ₩26,803 | ₩26,949 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩27,043 | ₩27,082 | ₩26,989 | ₩27,029 | -0.05% | 2.9만 |
|---|
| 2026.07.24 | ₩27,070 | ₩27,103 | ₩27,056 | ₩27,070 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩27,577 | ₩27,750 | ₩27,323 | ₩27,350 | -0.82% | 8.7만 |
|---|
| 2026.07.22 | ₩28,511 | ₩28,698 | ₩28,511 | ₩28,511 | 0.00% | 3.3만 |
|---|
| 2026.07.21 | ₩28,484 | ₩28,778 | ₩28,484 | ₩28,591 | +0.37% | 2.4만 |
|---|
| 2026.07.20 | ₩29,299 | ₩29,299 | ₩28,431 | ₩28,431 | -2.96% | 3.2만 |
|---|
| 2026.07.17 | ₩29,112 | ₩29,232 | ₩28,885 | ₩29,121 | +0.03% | 2.4만 |
|---|
| 2026.07.16 | ₩29,739 | ₩29,886 | ₩29,619 | ₩29,752 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩29,939 | ₩30,033 | ₩29,793 | ₩29,833 | -0.36% | 1.7만 |
|---|
| 2026.07.14 | ₩29,846 | ₩29,953 | ₩29,739 | ₩29,806 | -0.13% | 2.4만 |
|---|
| 2026.07.13 | ₩30,340 | ₩30,340 | ₩29,766 | ₩29,779 | -1.85% | 2.9만 |
|---|
| 2026.07.10 | ₩30,607 | ₩30,673 | ₩30,380 | ₩30,460 | -0.48% | 2.8만 |
|---|
| 2026.07.09 | ₩30,353 | ₩30,734 | ₩30,233 | ₩30,673 | +1.06% | 2.4만 |
|---|
| 2026.07.08 | ₩30,420 | ₩30,540 | ₩30,300 | ₩30,326 | -0.31% | 2.1만 |
|---|
| 2026.07.07 | ₩30,967 | ₩31,101 | ₩30,580 | ₩30,593 | -1.21% | 3.3만 |
|---|
| 2026.07.06 | ₩30,073 | ₩31,043 | ₩29,923 | ₩31,034 | +3.20% | 8.5만 |
|---|
| 2026.07.02 | ₩31,021 | ₩31,207 | ₩30,073 | ₩30,193 | -2.67% | 11.4만 |
|---|
| 2026.07.01 | ₩31,194 | ₩31,341 | ₩31,194 | ₩31,261 | +0.21% | 3.4만 |
|---|
| 2026.06.30 | ₩31,074 | ₩31,274 | ₩31,074 | ₩31,221 | +0.47% | 7.1만 |
|---|
| 2026.06.29 | ₩30,180 | ₩31,145 | ₩30,180 | ₩31,061 | +2.92% | 6.1만 |
|---|
| 2026.06.26 | ₩29,953 | ₩30,553 | ₩29,953 | ₩30,180 | +0.76% | 4.2만 |
|---|
| 2026.06.25 | ₩30,460 | ₩30,580 | ₩30,420 | ₩30,420 | -0.13% | 3.8만 |
|---|
| 2026.06.24 | ₩30,740 | ₩30,967 | ₩30,460 | ₩30,460 | -0.91% | 3만 |
|---|
| 2026.06.23 | ₩31,234 | ₩31,274 | ₩30,768 | ₩30,820 | -1.32% | 4.3만 |
|---|
| 2026.06.22 | ₩30,887 | ₩31,715 | ₩30,887 | ₩31,568 | +2.20% | 9.5만 |
|---|
| 2026.06.18 | ₩31,007 | ₩31,207 | ₩30,420 | ₩31,101 | +0.30% | 4.5만 |
|---|
| 2026.06.17 | ₩31,287 | ₩31,488 | ₩31,127 | ₩31,127 | -0.51% | 9만 |
|---|
| 2026.06.16 | ₩31,354 | ₩31,568 | ₩30,967 | ₩31,421 | +0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩31,421 | ₩31,554 | ₩31,368 | ₩31,408 | -0.04% | 9.5만 |
|---|
| 2026.06.12 | ₩31,007 | ₩31,261 | ₩30,740 | ₩31,247 | +0.77% | 8.5만 |
|---|
| 2026.06.11 | ₩31,007 | ₩31,368 | ₩30,820 | ₩31,261 | +0.82% | 6.9만 |
|---|
| 2026.06.10 | ₩31,034 | ₩31,241 | ₩30,820 | ₩30,834 | -0.65% | 7.1만 |
|---|
| 2026.06.09 | ₩31,554 | ₩31,755 | ₩30,940 | ₩31,167 | -1.23% | 8.4만 |
|---|
| 2026.06.08 | ₩30,633 | ₩31,566 | ₩30,607 | ₩31,381 | +2.44% | 12.8만 |
|---|
| 2026.06.05 | ₩31,541 | ₩31,728 | ₩30,593 | ₩30,593 | -3.00% | 12.2만 |
|---|
| 2026.06.04 | ₩31,835 | ₩32,022 | ₩31,783 | ₩31,821 | -0.04% | 8.6만 |
|---|
| 2026.06.03 | ₩31,755 | ₩32,302 | ₩31,741 | ₩31,901 | +0.46% | 15.8만 |
|---|
| 2026.06.02 | ₩30,380 | ₩31,955 | ₩27,070 | ₩31,848 | +4.83% | 22.6만 |
|---|
| 2026.06.01 | ₩32,142 | ₩32,462 | ₩31,661 | ₩31,928 | -0.66% | 26.3만 |
|---|
| 2026.05.29 | ₩32,569 | ₩32,676 | ₩32,462 | ₩32,676 | +0.33% | 11.2만 |
|---|
| 2026.05.28 | ₩32,782 | ₩32,996 | ₩32,676 | ₩32,943 | +0.49% | 12.4만 |
|---|
| 2026.05.27 | ₩32,782 | ₩32,996 | ₩32,782 | ₩32,782 | 0.00% | 12.4만 |
|---|
| 2026.05.26 | ₩32,676 | ₩32,889 | ₩32,676 | ₩32,782 | +0.33% | 11.6만 |
|---|
| 2026.05.22 | ₩32,462 | ₩32,782 | ₩32,441 | ₩32,676 | +0.66% | 9.4만 |
|---|
| 2026.05.21 | ₩32,782 | ₩32,996 | ₩32,676 | ₩32,782 | 0.00% | 7.8만 |
|---|
| 2026.05.20 | ₩32,569 | ₩32,889 | ₩32,569 | ₩32,836 | +0.82% | 6.4만 |
|---|
| 2026.05.19 | ₩32,355 | ₩32,569 | ₩32,249 | ₩32,515 | +0.50% | 9.7만 |
|---|
| 2026.05.18 | ₩32,996 | ₩33,103 | ₩32,676 | ₩32,676 | -0.97% | 8.6만 |
|---|
| 2026.05.15 | ₩33,850 | ₩33,850 | ₩33,103 | ₩33,210 | -1.89% | 12만 |
|---|
| 2026.05.14 | ₩34,598 | ₩34,705 | ₩34,491 | ₩34,598 | 0.00% | 7.7만 |
|---|
| 2026.05.13 | ₩34,277 | ₩34,705 | ₩34,171 | ₩34,598 | +0.93% | 11.9만 |
|---|
| 2026.05.12 | ₩34,277 | ₩34,491 | ₩33,957 | ₩34,171 | -0.31% | 8.4만 |
|---|
| 2026.05.11 | ₩34,171 | ₩34,598 | ₩34,171 | ₩34,491 | +0.94% | 11.4만 |
|---|
| 2026.05.08 | ₩34,277 | ₩34,491 | ₩34,277 | ₩34,331 | +0.16% | 5.9만 |
|---|
| 2026.05.07 | ₩34,491 | ₩34,811 | ₩34,491 | ₩34,705 | +0.62% | 11.2만 |
|---|
| 2026.05.06 | ₩33,743 | ₩34,384 | ₩33,743 | ₩34,171 | +1.27% | 10.4만 |
|---|
| 2026.05.05 | ₩34,064 | ₩34,277 | ₩33,850 | ₩33,957 | -0.31% | 8.4만 |
|---|
| 2026.05.04 | ₩33,850 | ₩34,064 | ₩33,743 | ₩33,957 | +0.32% | 13.1만 |
|---|
| 2026.05.01 | ₩33,423 | ₩33,957 | ₩33,423 | ₩33,850 | +1.28% | 8만 |
|---|
| 2026.04.30 | ₩33,423 | ₩34,171 | ₩33,103 | ₩33,957 | +1.60% | 13.9만 |
|---|
| 2026.04.29 | ₩33,637 | ₩33,743 | ₩33,316 | ₩33,530 | -0.32% | 7.7만 |
|---|
| 2026.04.28 | ₩33,637 | ₩34,064 | ₩33,637 | ₩33,637 | 0.00% | 6.8만 |
|---|
| 2026.04.27 | ₩33,850 | ₩34,171 | ₩33,423 | ₩33,957 | +0.32% | 10.8만 |
|---|
| 2026.04.24 | ₩34,171 | ₩34,598 | ₩33,957 | ₩34,171 | 0.00% | 9.2만 |
|---|
| 2026.04.23 | ₩35,132 | ₩35,345 | ₩34,491 | ₩34,598 | -1.52% | 13.2만 |
|---|
| 2026.04.22 | ₩35,452 | ₩35,772 | ₩35,345 | ₩35,505 | +0.15% | 8.4만 |
|---|
| 2026.04.21 | ₩35,559 | ₩35,719 | ₩35,238 | ₩35,238 | -0.90% | 7.5만 |
|---|
| 2026.04.20 | ₩35,666 | ₩35,772 | ₩35,452 | ₩35,559 | -0.30% | 7만 |
|---|
| 2026.04.17 | ₩35,666 | ₩35,879 | ₩35,666 | ₩35,666 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩36,200 | ₩36,200 | ₩35,986 | ₩36,093 | -0.29% | 8만 |
|---|
| 2026.04.15 | ₩35,879 | ₩36,306 | ₩35,879 | ₩36,093 | +0.60% | 9.2만 |
|---|
| 2026.04.14 | ₩35,345 | ₩35,986 | ₩35,345 | ₩35,879 | +1.51% | 9.5만 |
|---|
| 2026.04.13 | ₩34,918 | ₩35,559 | ₩34,865 | ₩35,452 | +1.53% | 10.8만 |
|---|
| 2026.04.10 | ₩34,705 | ₩35,185 | ₩34,491 | ₩34,865 | +0.46% | 12.5만 |
|---|
| 2026.04.09 | ₩35,132 | ₩35,655 | ₩34,918 | ₩35,399 | +0.76% | 9.3만 |
|---|
| 2026.04.08 | ₩36,306 | ₩36,413 | ₩35,132 | ₩35,292 | -2.79% | 9.3만 |
|---|
| 2026.04.07 | ₩35,452 | ₩35,559 | ₩35,132 | ₩35,505 | +0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩36,413 | ₩36,733 | ₩35,238 | ₩35,879 | -1.47% | 17.6만 |
|---|
| 2026.04.02 | ₩36,413 | ₩36,894 | ₩36,200 | ₩36,413 | 0.00% | 11.6만 |
|---|
| 2026.04.01 | ₩37,374 | ₩37,694 | ₩37,267 | ₩37,588 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩36,520 | ₩37,267 | ₩36,520 | ₩37,054 | +1.46% | 15.2만 |
|---|
| 2026.03.30 | ₩36,947 | ₩37,054 | ₩36,200 | ₩36,306 | -1.73% | 21.5만 |
|---|
| 2026.03.27 | ₩37,694 | ₩37,694 | ₩36,627 | ₩36,894 | -2.12% | 16.5만 |
|---|
| 2026.03.26 | ₩38,869 | ₩39,083 | ₩38,335 | ₩38,410 | -1.18% | 12.1만 |
|---|
| 2026.03.25 | ₩39,296 | ₩39,723 | ₩39,083 | ₩39,189 | -0.27% | 14.1만 |
|---|
| 2026.03.24 | ₩38,656 | ₩39,296 | ₩38,656 | ₩38,976 | +0.83% | 10만 |
|---|
| 2026.03.23 | ₩38,762 | ₩39,617 | ₩38,762 | ₩39,083 | +0.83% | 23.2만 |
|---|
| 2026.03.20 | ₩39,189 | ₩39,296 | ₩38,656 | ₩38,762 | -1.09% | 20.3만 |
|---|
| 2026.03.19 | ₩40,578 | ₩40,578 | ₩39,830 | ₩39,937 | -1.58% | 20.1만 |
|---|
| 2026.03.18 | ₩41,645 | ₩41,966 | ₩40,898 | ₩41,005 | -1.54% | 12만 |
|---|
| 2026.03.17 | ₩41,539 | ₩41,752 | ₩41,272 | ₩41,645 | +0.26% | 8.6만 |
|---|
| 2026.03.16 | ₩41,218 | ₩42,169 | ₩41,218 | ₩41,539 | +0.78% | 14.5만 |
|---|
| 2026.03.13 | ₩41,539 | ₩41,645 | ₩40,791 | ₩40,898 | -1.54% | 15.8만 |
|---|
| 2026.03.12 | ₩42,713 | ₩42,713 | ₩41,966 | ₩42,179 | -1.25% | 12.9만 |
|---|
| 2026.03.11 | ₩42,073 | ₩42,927 | ₩41,966 | ₩42,713 | +1.52% | 11.7만 |
|---|
| 2026.03.10 | ₩41,859 | ₩42,393 | ₩41,752 | ₩41,859 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩40,898 | ₩42,340 | ₩39,937 | ₩41,859 | +2.35% | 21.6만 |
|---|
| 2026.03.06 | ₩41,752 | ₩42,126 | ₩41,432 | ₩41,645 | -0.26% | 18.8만 |
|---|
| 2026.03.05 | ₩42,820 | ₩43,247 | ₩42,606 | ₩43,140 | +0.75% | 17.5만 |
|---|
| 2026.03.04 | ₩42,500 | ₩43,461 | ₩42,393 | ₩43,087 | +1.38% | 15.9만 |
|---|
| 2026.03.03 | ₩42,606 | ₩42,606 | ₩41,859 | ₩42,179 | -1.00% | 17.5만 |
|---|
| 2026.03.02 | ₩41,752 | ₩43,247 | ₩41,645 | ₩43,247 | +3.58% | 15만 |
|---|
| 2026.02.27 | ₩42,927 | ₩43,247 | ₩42,500 | ₩42,927 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩44,849 | ₩44,849 | ₩44,101 | ₩44,422 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩44,422 | ₩45,063 | ₩44,422 | ₩44,849 | +0.96% | 13.7만 |
|---|
| 2026.02.24 | ₩43,034 | ₩44,315 | ₩42,927 | ₩44,315 | +2.98% | 34.9만 |
|---|
| 2026.02.23 | ₩44,422 | ₩44,529 | ₩42,393 | ₩43,354 | -2.40% | 34.3만 |
|---|
| 2026.02.20 | ₩44,422 | ₩44,956 | ₩44,101 | ₩44,849 | +0.96% | 19.8만 |
|---|
| 2026.02.19 | ₩45,490 | ₩46,024 | ₩45,063 | ₩45,810 | +0.70% | 27.6만 |
|---|
| 2026.02.18 | ₩45,810 | ₩46,451 | ₩45,543 | ₩45,725 | -0.19% | 12.6만 |
|---|
| 2026.02.17 | ₩46,344 | ₩46,344 | ₩44,315 | ₩45,810 | -1.15% | 30.9만 |
|---|
| 2026.02.13 | ₩46,344 | ₩47,252 | ₩45,810 | ₩46,664 | +0.69% | 21.5만 |
|---|
| 2026.02.12 | ₩48,907 | ₩49,227 | ₩47,305 | ₩47,732 | -2.40% | 24만 |
|---|
| 2026.02.11 | ₩48,480 | ₩48,907 | ₩48,266 | ₩48,800 | +0.66% | 17.9만 |
|---|
| 2026.02.10 | ₩48,159 | ₩48,586 | ₩48,106 | ₩48,426 | +0.55% | 11.3만 |
|---|
| 2026.02.09 | ₩46,878 | ₩48,373 | ₩46,557 | ₩48,052 | +2.51% | 18.2만 |
|---|
| 2026.02.06 | ₩45,596 | ₩47,198 | ₩45,383 | ₩46,771 | +2.58% | 41.7만 |
|---|
| 2026.02.05 | ₩46,771 | ₩47,081 | ₩45,703 | ₩46,451 | -0.68% | 35.3만 |
|---|
| 2026.02.04 | ₩50,188 | ₩50,508 | ₩47,305 | ₩47,625 | -5.11% | 33.8만 |
|---|
| 2026.02.03 | ₩50,615 | ₩51,021 | ₩49,024 | ₩50,188 | -0.84% | 25.9만 |
|---|
| 2026.02.02 | ₩50,295 | ₩51,149 | ₩49,120 | ₩50,188 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩50,188 | ₩52,324 | ₩50,081 | ₩51,470 | +2.55% | 32.1만 |
|---|
| 2026.01.29 | ₩53,071 | ₩53,285 | ₩50,936 | ₩51,149 | -3.62% | 30.7만 |
|---|
| 2026.01.28 | ₩52,110 | ₩52,644 | ₩51,897 | ₩52,324 | +0.41% | 20.2만 |
|---|
| 2026.01.27 | ₩51,897 | ₩52,270 | ₩51,683 | ₩51,683 | -0.41% | 20.1만 |
|---|
| 2026.01.26 | ₩52,110 | ₩52,431 | ₩51,790 | ₩51,790 | -0.61% | 30.7만 |
|---|
| 2026.01.23 | ₩52,324 | ₩52,537 | ₩52,217 | ₩52,324 | 0.00% | 18.7만 |
|---|
| 2026.01.22 | ₩53,071 | ₩53,819 | ₩52,858 | ₩53,712 | +1.21% | 23.3만 |
|---|
| 2026.01.21 | ₩51,149 | ₩53,605 | ₩50,936 | ₩52,644 | +2.92% | 38.4만 |
|---|
| 2026.01.20 | ₩53,071 | ₩53,178 | ₩50,829 | ₩51,042 | -3.82% | 41.1만 |
|---|
| 2026.01.16 | ₩54,780 | ₩55,314 | ₩53,926 | ₩54,353 | -0.78% | 46.3만 |
|---|
| 2026.01.15 | ₩56,275 | ₩56,702 | ₩55,848 | ₩55,954 | -0.57% | 28.1만 |
|---|
| 2026.01.14 | ₩56,275 | ₩56,275 | ₩55,420 | ₩55,954 | -0.57% | 20.1만 |
|---|
| 2026.01.13 | ₩56,488 | ₩56,595 | ₩56,061 | ₩56,275 | -0.38% | 15만 |
|---|
| 2026.01.12 | ₩55,100 | ₩56,702 | ₩54,673 | ₩56,488 | +2.52% | 20.8만 |
|---|
| 2026.01.09 | ₩54,459 | ₩55,901 | ₩53,605 | ₩55,420 | +1.76% | 27.7만 |
|---|
| 2026.01.08 | ₩54,887 | ₩55,954 | ₩54,459 | ₩55,741 | +1.56% | 24.4만 |
|---|
| 2026.01.07 | ₩55,954 | ₩56,488 | ₩55,260 | ₩55,314 | -1.15% | 24.5만 |
|---|
| 2026.01.06 | ₩57,876 | ₩57,876 | ₩54,993 | ₩55,420 | -4.24% | 32.2만 |
|---|
| 2026.01.05 | ₩57,236 | ₩58,838 | ₩56,958 | ₩58,197 | +1.68% | 27.8만 |
|---|
| 2026.01.02 | ₩58,624 | ₩58,838 | ₩55,420 | ₩55,741 | -4.92% | 47.9만 |
|---|
| 2025.12.31 | ₩60,012 | ₩60,226 | ₩59,265 | ₩59,265 | -1.25% | 27.5만 |
|---|
| 2025.12.30 | ₩61,080 | ₩61,133 | ₩59,959 | ₩60,012 | -1.75% | 37만 |
|---|
| 2025.12.29 | ₩62,789 | ₩62,789 | ₩60,760 | ₩60,760 | -3.23% | 47.8만 |
|---|
| 2025.12.26 | ₩65,351 | ₩65,778 | ₩63,643 | ₩63,643 | -2.61% | 47.5만 |
|---|
| 2025.12.24 | ₩67,060 | ₩67,167 | ₩66,099 | ₩66,953 | -0.16% | 19만 |
|---|
| 2025.12.23 | ₩66,846 | ₩66,953 | ₩66,526 | ₩66,633 | -0.32% | 22.3만 |
|---|
| 2025.12.22 | ₩66,740 | ₩67,060 | ₩66,633 | ₩66,846 | +0.16% | 18.4만 |
|---|
| 2025.12.19 | ₩66,206 | ₩66,312 | ₩65,458 | ₩66,206 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩66,846 | ₩68,128 | ₩66,718 | ₩67,701 | +1.28% | 32만 |
|---|
| 2025.12.17 | ₩67,060 | ₩67,167 | ₩65,992 | ₩66,099 | -1.43% | 23.3만 |
|---|
| 2025.12.16 | ₩65,992 | ₩67,060 | ₩65,565 | ₩66,953 | +1.46% | 21.5만 |
|---|
| 2025.12.15 | ₩65,672 | ₩66,206 | ₩65,672 | ₩66,099 | +0.65% | 22.7만 |
|---|
| 2025.12.12 | ₩64,283 | ₩65,533 | ₩63,429 | ₩65,245 | +1.50% | 30.2만 |
|---|
| 2025.12.11 | ₩65,992 | ₩66,206 | ₩64,764 | ₩65,565 | -0.65% | 27.8만 |
|---|
| 2025.12.10 | ₩65,031 | ₩66,419 | ₩64,241 | ₩66,099 | +1.64% | 26.7만 |
|---|
| 2025.12.09 | ₩63,750 | ₩65,565 | ₩63,429 | ₩64,924 | +1.84% | 14.3만 |
|---|
| 2025.12.08 | ₩64,817 | ₩64,817 | ₩63,557 | ₩64,070 | -1.15% | 44.6만 |
|---|
| 2025.12.05 | ₩65,031 | ₩65,138 | ₩64,283 | ₩64,924 | -0.16% | 50.8만 |
|---|
| 2025.12.04 | ₩66,099 | ₩66,740 | ₩65,992 | ₩66,740 | +0.97% | 21.1만 |
|---|
| 2025.12.03 | ₩65,138 | ₩65,971 | ₩64,924 | ₩65,778 | +0.98% | 19.4만 |
|---|
| 2025.12.02 | ₩64,604 | ₩65,127 | ₩63,429 | ₩64,497 | -0.17% | 24.3만 |
|---|
| 2025.12.01 | ₩63,750 | ₩64,604 | ₩63,750 | ₩64,497 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩63,963 | ₩64,283 | ₩63,856 | ₩64,177 | +0.33% | 15만 |
|---|
| 2025.11.26 | ₩65,245 | ₩65,565 | ₩64,924 | ₩65,351 | +0.16% | 23.6만 |
|---|
| 2025.11.25 | ₩64,497 | ₩65,031 | ₩63,643 | ₩64,924 | +0.66% | 21.2만 |
|---|
| 2025.11.24 | ₩62,895 | ₩64,785 | ₩62,895 | ₩64,497 | +2.55% | 36.8만 |
|---|
| 2025.11.21 | ₩63,216 | ₩63,675 | ₩60,439 | ₩61,721 | -2.36% | 44.1만 |
|---|
| 2025.11.20 | ₩66,099 | ₩67,273 | ₩64,497 | ₩64,604 | -2.26% | 42.3만 |
|---|
| 2025.11.19 | ₩65,351 | ₩65,992 | ₩64,711 | ₩65,351 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩65,138 | ₩65,672 | ₩63,856 | ₩64,817 | -0.49% | 29.8만 |
|---|
| 2025.11.17 | ₩64,283 | ₩66,526 | ₩64,283 | ₩65,778 | +2.33% | 44.5만 |
|---|
| 2025.11.14 | ₩64,604 | ₩67,327 | ₩64,497 | ₩65,458 | +1.32% | 69.9만 |
|---|
| 2025.11.13 | ₩72,826 | ₩72,933 | ₩67,914 | ₩68,341 | -6.16% | 88.1만 |
|---|
| 2025.11.12 | ₩74,962 | ₩75,069 | ₩73,253 | ₩73,680 | -1.71% | 39.5만 |
|---|
| 2025.11.11 | ₩74,321 | ₩74,748 | ₩73,574 | ₩74,748 | +0.57% | 26.1만 |
|---|
| 2025.11.10 | ₩74,214 | ₩74,962 | ₩73,680 | ₩74,748 | +0.72% | 40.2만 |
|---|
| 2025.11.07 | ₩76,884 | ₩77,097 | ₩73,040 | ₩73,680 | -4.17% | 89.6만 |
|---|
| 2025.11.06 | ₩82,543 | ₩83,184 | ₩78,592 | ₩80,301 | -2.72% | 65.6만 |
|---|
| 2025.11.05 | ₩81,155 | ₩82,650 | ₩79,660 | ₩82,330 | +1.45% | 50.8만 |
|---|
| 2025.11.04 | ₩81,476 | ₩82,234 | ₩80,087 | ₩80,301 | -1.44% | 45.4만 |
|---|
| 2025.11.03 | ₩81,476 | ₩82,971 | ₩81,369 | ₩82,864 | +1.70% | 34만 |
|---|
| 2025.10.31 | ₩81,476 | ₩81,689 | ₩81,155 | ₩81,476 | 0.00% | 48.3만 |
|---|
| 2025.10.30 | ₩83,077 | ₩83,611 | ₩82,543 | ₩83,184 | +0.13% | 54.9만 |
|---|
| 2025.10.29 | ₩83,504 | ₩83,611 | ₩82,971 | ₩83,504 | 0.00% | 29.3만 |
|---|
| 2025.10.28 | ₩82,971 | ₩83,398 | ₩82,650 | ₩83,184 | +0.26% | 26.9만 |
|---|
| 2025.10.27 | ₩81,476 | ₩82,971 | ₩81,305 | ₩82,650 | +1.44% | 34.8만 |
|---|
| 2025.10.24 | ₩82,437 | ₩82,543 | ₩79,981 | ₩81,155 | -1.55% | 43.9만 |
|---|
| 2025.10.23 | ₩79,607 | ₩84,893 | ₩78,390 | ₩84,786 | +6.51% | 67.9만 |
|---|
| 2025.10.22 | ₩82,009 | ₩82,116 | ₩80,194 | ₩81,796 | -0.26% | 46.6만 |
|---|
| 2025.10.21 | ₩82,223 | ₩82,437 | ₩81,689 | ₩82,009 | -0.26% | 25.4만 |
|---|
| 2025.10.20 | ₩81,582 | ₩82,223 | ₩81,476 | ₩82,223 | +0.79% | 28.4만 |
|---|
| 2025.10.17 | ₩80,515 | ₩81,582 | ₩80,408 | ₩81,262 | +0.93% | 33.8만 |
|---|
| 2025.10.16 | ₩83,398 | ₩83,718 | ₩82,330 | ₩82,971 | -0.51% | 44.6만 |
|---|
| 2025.10.15 | ₩82,971 | ₩83,504 | ₩82,223 | ₩83,184 | +0.26% | 32만 |
|---|
| 2025.10.14 | ₩82,009 | ₩82,864 | ₩80,942 | ₩82,543 | +0.65% | 25.8만 |
|---|
| 2025.10.13 | ₩81,689 | ₩82,971 | ₩81,358 | ₩82,864 | +1.44% | 32.5만 |
|---|
| 2025.10.10 | ₩86,708 | ₩87,135 | ₩79,447 | ₩79,767 | -8.00% | 105.4만 |
|---|