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 | ₩26,222 | ₩26,352 | ₩26,222 | ₩26,289 | +0.26% | 2.1만 |
| 2026.10.08 | ₩26,249 | ₩26,323 | ₩26,129 | ₩26,323 | +0.28% | 2.3만 |
| 2026.10.07 | ₩26,303 | ₩26,383 | ₩26,289 | ₩26,347 | +0.17% | 1.5만 |
| 2026.10.06 | ₩26,370 | ₩26,390 | ₩26,320 | ₩26,363 | -0.03% | 1.2만 |
| 2026.10.05 | ₩26,370 | ₩26,410 | ₩26,329 | ₩26,396 | +0.10% | 1.4만 |
| 2026.10.02 | ₩26,169 | ₩26,356 | ₩26,169 | ₩26,316 | +0.56% | 2.1만 |
| 2026.10.01 | ₩26,156 | ₩26,249 | ₩26,103 | ₩26,148 | -0.03% | 1.7만 |
| 2026.09.30 | ₩26,035 | ₩26,122 | ₩25,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,122 |
| +0.33% |
| 1.5만 |
| 2026.09.29 | ₩26,263 | ₩26,263 | ₩26,035 | ₩26,070 | -0.73% | 2.4만 |
|---|
| 2026.09.28 | ₩27,092 | ₩27,092 | ₩26,249 | ₩26,339 | -2.78% | 2.8만 |
|---|
| 2026.09.25 | ₩27,346 | ₩27,346 | ₩27,025 | ₩27,212 | -0.49% | 1.1만 |
|---|
| 2026.09.24 | ₩27,400 | ₩27,514 | ₩27,400 | ₩27,487 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩27,413 | ₩27,520 | ₩27,413 | ₩27,440 | +0.10% | 1.9만 |
|---|
| 2026.09.22 | ₩27,373 | ₩27,413 | ₩27,353 | ₩27,413 | +0.15% | 1.4만 |
|---|
| 2026.09.21 | ₩27,306 | ₩27,413 | ₩27,306 | ₩27,370 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩27,306 | ₩27,320 | ₩27,199 | ₩27,320 | +0.05% | 1.6만 |
|---|
| 2026.09.17 | ₩27,427 | ₩27,547 | ₩27,400 | ₩27,453 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,159 | ₩27,360 | ₩27,159 | ₩27,306 | +0.54% | 1.4만 |
|---|
| 2026.09.15 | ₩27,146 | ₩27,253 | ₩27,092 | ₩27,092 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩27,052 | ₩27,246 | ₩26,985 | ₩27,199 | +0.54% | 2.2만 |
|---|
| 2026.09.11 | ₩27,079 | ₩27,192 | ₩27,079 | ₩27,186 | +0.40% | 1.7만 |
|---|
| 2026.09.10 | ₩27,132 | ₩27,373 | ₩27,132 | ₩27,279 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩27,226 | ₩27,386 | ₩27,226 | ₩27,266 | +0.15% | 1.6만 |
|---|
| 2026.09.08 | ₩26,838 | ₩27,360 | ₩26,838 | ₩27,293 | +1.69% | 3.4만 |
|---|
| 2026.09.04 | ₩27,092 | ₩27,144 | ₩26,624 | ₩26,878 | -0.79% | 3만 |
|---|
| 2026.09.03 | ₩27,199 | ₩27,480 | ₩27,199 | ₩27,427 | +0.84% | 3.7만 |
|---|
| 2026.09.02 | ₩27,039 | ₩27,092 | ₩26,891 | ₩26,972 | -0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩27,079 | ₩27,099 | ₩26,958 | ₩27,018 | -0.22% | 3.4만 |
|---|
| 2026.08.31 | ₩27,092 | ₩27,293 | ₩27,092 | ₩27,247 | +0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩27,320 | ₩27,324 | ₩26,958 | ₩27,186 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩27,226 | ₩27,493 | ₩27,226 | ₩27,440 | +0.79% | 1.6만 |
|---|
| 2026.08.26 | ₩27,065 | ₩27,279 | ₩27,025 | ₩27,162 | +0.36% | 1.1만 |
|---|
| 2026.08.25 | ₩27,172 | ₩27,346 | ₩27,172 | ₩27,186 | +0.05% | 2.6만 |
|---|
| 2026.08.24 | ₩27,279 | ₩27,293 | ₩27,159 | ₩27,159 | -0.44% | 3.4만 |
|---|
| 2026.08.21 | ₩27,212 | ₩27,346 | ₩27,212 | ₩27,306 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩27,346 | ₩27,427 | ₩27,306 | ₩27,386 | +0.15% | 1.5만 |
|---|
| 2026.08.19 | ₩27,172 | ₩27,427 | ₩27,159 | ₩27,420 | +0.91% | 3.1만 |
|---|
| 2026.08.18 | ₩27,039 | ₩27,227 | ₩27,039 | ₩27,126 | +0.32% | 2.7만 |
|---|
| 2026.08.17 | ₩27,266 | ₩27,279 | ₩27,212 | ₩27,245 | -0.08% | 3.8만 |
|---|
| 2026.08.14 | ₩27,253 | ₩27,338 | ₩27,239 | ₩27,286 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩27,186 | ₩27,467 | ₩27,186 | ₩27,447 | +0.96% | 3.5만 |
|---|
| 2026.08.12 | ₩27,320 | ₩27,320 | ₩27,105 | ₩27,199 | -0.44% | 2.1만 |
|---|
| 2026.08.11 | ₩27,212 | ₩27,320 | ₩27,187 | ₩27,226 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩27,199 | ₩27,279 | ₩27,146 | ₩27,255 | +0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩27,039 | ₩27,239 | ₩27,039 | ₩27,199 | +0.59% | 3.6만 |
|---|
| 2026.08.06 | ₩27,146 | ₩27,279 | ₩27,113 | ₩27,238 | +0.34% | 1.6만 |
|---|
| 2026.08.05 | ₩27,226 | ₩27,333 | ₩27,186 | ₩27,218 | -0.03% | 2.1만 |
|---|
| 2026.08.04 | ₩27,186 | ₩27,306 | ₩27,186 | ₩27,282 | +0.35% | 2.2만 |
|---|
| 2026.08.03 | ₩27,092 | ₩27,253 | ₩27,092 | ₩27,206 | +0.42% | 2.1만 |
|---|
| 2026.07.31 | ₩26,958 | ₩27,132 | ₩26,704 | ₩27,065 | +0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,918 | ₩27,212 | ₩26,918 | ₩27,146 | +0.84% | 3.7만 |
|---|
| 2026.07.29 | ₩27,012 | ₩27,079 | ₩26,744 | ₩26,818 | -0.72% | 3.3만 |
|---|
| 2026.07.28 | ₩26,918 | ₩27,092 | ₩26,865 | ₩27,012 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩27,105 | ₩27,144 | ₩27,052 | ₩27,092 | -0.05% | 2.9만 |
|---|
| 2026.07.24 | ₩27,132 | ₩27,166 | ₩27,119 | ₩27,132 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩27,641 | ₩27,815 | ₩27,386 | ₩27,413 | -0.82% | 8.7만 |
|---|
| 2026.07.22 | ₩28,577 | ₩28,764 | ₩28,577 | ₩28,577 | 0.00% | 3.3만 |
|---|
| 2026.07.21 | ₩28,550 | ₩28,845 | ₩28,550 | ₩28,657 | +0.37% | 2.4만 |
|---|
| 2026.07.20 | ₩29,366 | ₩29,366 | ₩28,497 | ₩28,497 | -2.96% | 3.2만 |
|---|
| 2026.07.17 | ₩29,179 | ₩29,300 | ₩28,952 | ₩29,189 | +0.03% | 2.4만 |
|---|
| 2026.07.16 | ₩29,808 | ₩29,955 | ₩29,688 | ₩29,821 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩30,009 | ₩30,102 | ₩29,861 | ₩29,902 | -0.36% | 1.7만 |
|---|
| 2026.07.14 | ₩29,915 | ₩30,022 | ₩29,808 | ₩29,875 | -0.13% | 2.4만 |
|---|
| 2026.07.13 | ₩30,410 | ₩30,410 | ₩29,835 | ₩29,848 | -1.85% | 2.9만 |
|---|
| 2026.07.10 | ₩30,678 | ₩30,744 | ₩30,450 | ₩30,530 | -0.48% | 2.8만 |
|---|
| 2026.07.09 | ₩30,423 | ₩30,805 | ₩30,303 | ₩30,744 | +1.06% | 2.4만 |
|---|
| 2026.07.08 | ₩30,490 | ₩30,611 | ₩30,370 | ₩30,397 | -0.31% | 2.1만 |
|---|
| 2026.07.07 | ₩31,039 | ₩31,173 | ₩30,651 | ₩30,664 | -1.21% | 3.3만 |
|---|
| 2026.07.06 | ₩30,142 | ₩31,115 | ₩29,993 | ₩31,106 | +3.20% | 8.5만 |
|---|
| 2026.07.02 | ₩31,092 | ₩31,280 | ₩30,142 | ₩30,263 | -2.67% | 11.4만 |
|---|
| 2026.07.01 | ₩31,266 | ₩31,413 | ₩31,266 | ₩31,333 | +0.21% | 3.4만 |
|---|
| 2026.06.30 | ₩31,146 | ₩31,347 | ₩31,146 | ₩31,293 | +0.47% | 7.1만 |
|---|
| 2026.06.29 | ₩30,249 | ₩31,217 | ₩30,249 | ₩31,132 | +2.92% | 6.1만 |
|---|
| 2026.06.26 | ₩30,022 | ₩30,624 | ₩30,022 | ₩30,249 | +0.76% | 4.2만 |
|---|
| 2026.06.25 | ₩30,530 | ₩30,651 | ₩30,490 | ₩30,490 | -0.13% | 3.8만 |
|---|
| 2026.06.24 | ₩30,811 | ₩31,039 | ₩30,530 | ₩30,530 | -0.91% | 3만 |
|---|
| 2026.06.23 | ₩31,306 | ₩31,347 | ₩30,839 | ₩30,892 | -1.32% | 4.3만 |
|---|
| 2026.06.22 | ₩30,959 | ₩31,788 | ₩30,959 | ₩31,641 | +2.20% | 9.5만 |
|---|
| 2026.06.18 | ₩31,079 | ₩31,280 | ₩30,490 | ₩31,173 | +0.30% | 4.5만 |
|---|
| 2026.06.17 | ₩31,360 | ₩31,561 | ₩31,199 | ₩31,199 | -0.51% | 9만 |
|---|
| 2026.06.16 | ₩31,427 | ₩31,641 | ₩31,039 | ₩31,494 | +0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩31,494 | ₩31,627 | ₩31,440 | ₩31,480 | -0.04% | 9.5만 |
|---|
| 2026.06.12 | ₩31,079 | ₩31,333 | ₩30,811 | ₩31,320 | +0.77% | 8.5만 |
|---|
| 2026.06.11 | ₩31,079 | ₩31,440 | ₩30,892 | ₩31,333 | +0.82% | 6.9만 |
|---|
| 2026.06.10 | ₩31,106 | ₩31,313 | ₩30,892 | ₩30,905 | -0.65% | 7.1만 |
|---|
| 2026.06.09 | ₩31,627 | ₩31,828 | ₩31,012 | ₩31,239 | -1.23% | 8.4만 |
|---|
| 2026.06.08 | ₩30,704 | ₩31,640 | ₩30,678 | ₩31,454 | +2.44% | 12.8만 |
|---|
| 2026.06.05 | ₩31,614 | ₩31,801 | ₩30,664 | ₩30,664 | -3.00% | 12.2만 |
|---|
| 2026.06.04 | ₩31,908 | ₩32,096 | ₩31,856 | ₩31,895 | -0.04% | 8.6만 |
|---|
| 2026.06.03 | ₩31,828 | ₩32,377 | ₩31,815 | ₩31,975 | +0.46% | 15.8만 |
|---|
| 2026.06.02 | ₩30,450 | ₩32,029 | ₩27,132 | ₩31,922 | +4.83% | 22.6만 |
|---|
| 2026.06.01 | ₩32,216 | ₩32,537 | ₩31,735 | ₩32,002 | -0.66% | 26.3만 |
|---|
| 2026.05.29 | ₩32,644 | ₩32,751 | ₩32,537 | ₩32,751 | +0.33% | 11.2만 |
|---|
| 2026.05.28 | ₩32,858 | ₩33,072 | ₩32,751 | ₩33,019 | +0.49% | 12.4만 |
|---|
| 2026.05.27 | ₩32,858 | ₩33,072 | ₩32,858 | ₩32,858 | 0.00% | 12.4만 |
|---|
| 2026.05.26 | ₩32,751 | ₩32,965 | ₩32,751 | ₩32,858 | +0.33% | 11.6만 |
|---|
| 2026.05.22 | ₩32,537 | ₩32,858 | ₩32,516 | ₩32,751 | +0.66% | 9.4만 |
|---|
| 2026.05.21 | ₩32,858 | ₩33,072 | ₩32,751 | ₩32,858 | 0.00% | 7.8만 |
|---|
| 2026.05.20 | ₩32,644 | ₩32,965 | ₩32,644 | ₩32,912 | +0.82% | 6.4만 |
|---|
| 2026.05.19 | ₩32,430 | ₩32,644 | ₩32,323 | ₩32,591 | +0.50% | 9.7만 |
|---|
| 2026.05.18 | ₩33,072 | ₩33,179 | ₩32,751 | ₩32,751 | -0.97% | 8.6만 |
|---|
| 2026.05.15 | ₩33,929 | ₩33,929 | ₩33,179 | ₩33,286 | -1.89% | 12만 |
|---|
| 2026.05.14 | ₩34,678 | ₩34,785 | ₩34,571 | ₩34,678 | 0.00% | 7.7만 |
|---|
| 2026.05.13 | ₩34,357 | ₩34,785 | ₩34,250 | ₩34,678 | +0.93% | 11.9만 |
|---|
| 2026.05.12 | ₩34,357 | ₩34,571 | ₩34,036 | ₩34,250 | -0.31% | 8.4만 |
|---|
| 2026.05.11 | ₩34,250 | ₩34,678 | ₩34,250 | ₩34,571 | +0.94% | 11.4만 |
|---|
| 2026.05.08 | ₩34,357 | ₩34,571 | ₩34,357 | ₩34,410 | +0.16% | 5.9만 |
|---|
| 2026.05.07 | ₩34,571 | ₩34,892 | ₩34,571 | ₩34,785 | +0.62% | 11.2만 |
|---|
| 2026.05.06 | ₩33,822 | ₩34,464 | ₩33,822 | ₩34,250 | +1.27% | 10.4만 |
|---|
| 2026.05.05 | ₩34,143 | ₩34,357 | ₩33,929 | ₩34,036 | -0.31% | 8.4만 |
|---|
| 2026.05.04 | ₩33,929 | ₩34,143 | ₩33,822 | ₩34,036 | +0.32% | 13.1만 |
|---|
| 2026.05.01 | ₩33,501 | ₩34,036 | ₩33,501 | ₩33,929 | +1.28% | 8만 |
|---|
| 2026.04.30 | ₩33,501 | ₩34,250 | ₩33,179 | ₩34,036 | +1.60% | 13.9만 |
|---|
| 2026.04.29 | ₩33,715 | ₩33,822 | ₩33,393 | ₩33,608 | -0.32% | 7.7만 |
|---|
| 2026.04.28 | ₩33,715 | ₩34,143 | ₩33,715 | ₩33,715 | 0.00% | 6.8만 |
|---|
| 2026.04.27 | ₩33,929 | ₩34,250 | ₩33,501 | ₩34,036 | +0.32% | 10.8만 |
|---|
| 2026.04.24 | ₩34,250 | ₩34,678 | ₩34,036 | ₩34,250 | 0.00% | 9.2만 |
|---|
| 2026.04.23 | ₩35,213 | ₩35,427 | ₩34,571 | ₩34,678 | -1.52% | 13.2만 |
|---|
| 2026.04.22 | ₩35,534 | ₩35,855 | ₩35,427 | ₩35,588 | +0.15% | 8.4만 |
|---|
| 2026.04.21 | ₩35,641 | ₩35,802 | ₩35,320 | ₩35,320 | -0.90% | 7.5만 |
|---|
| 2026.04.20 | ₩35,748 | ₩35,855 | ₩35,534 | ₩35,641 | -0.30% | 7만 |
|---|
| 2026.04.17 | ₩35,748 | ₩35,962 | ₩35,748 | ₩35,748 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩36,283 | ₩36,283 | ₩36,069 | ₩36,176 | -0.29% | 8만 |
|---|
| 2026.04.15 | ₩35,962 | ₩36,390 | ₩35,962 | ₩36,176 | +0.60% | 9.2만 |
|---|
| 2026.04.14 | ₩35,427 | ₩36,069 | ₩35,427 | ₩35,962 | +1.51% | 9.5만 |
|---|
| 2026.04.13 | ₩34,999 | ₩35,641 | ₩34,945 | ₩35,534 | +1.53% | 10.8만 |
|---|
| 2026.04.10 | ₩34,785 | ₩35,267 | ₩34,571 | ₩34,945 | +0.46% | 12.5만 |
|---|
| 2026.04.09 | ₩35,213 | ₩35,737 | ₩34,999 | ₩35,481 | +0.76% | 9.3만 |
|---|
| 2026.04.08 | ₩36,390 | ₩36,497 | ₩35,213 | ₩35,374 | -2.79% | 9.3만 |
|---|
| 2026.04.07 | ₩35,534 | ₩35,641 | ₩35,213 | ₩35,588 | +0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩36,497 | ₩36,818 | ₩35,320 | ₩35,962 | -1.47% | 17.6만 |
|---|
| 2026.04.02 | ₩36,497 | ₩36,979 | ₩36,283 | ₩36,497 | 0.00% | 11.6만 |
|---|
| 2026.04.01 | ₩37,461 | ₩37,782 | ₩37,354 | ₩37,675 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩36,604 | ₩37,354 | ₩36,604 | ₩37,140 | +1.46% | 15.2만 |
|---|
| 2026.03.30 | ₩37,033 | ₩37,140 | ₩36,283 | ₩36,390 | -1.73% | 21.5만 |
|---|
| 2026.03.27 | ₩37,782 | ₩37,782 | ₩36,711 | ₩36,979 | -2.12% | 16.5만 |
|---|
| 2026.03.26 | ₩38,959 | ₩39,173 | ₩38,424 | ₩38,499 | -1.18% | 12.1만 |
|---|
| 2026.03.25 | ₩39,387 | ₩39,815 | ₩39,173 | ₩39,280 | -0.27% | 14.1만 |
|---|
| 2026.03.24 | ₩38,745 | ₩39,387 | ₩38,745 | ₩39,066 | +0.83% | 10만 |
|---|
| 2026.03.23 | ₩38,852 | ₩39,708 | ₩38,852 | ₩39,173 | +0.83% | 23.2만 |
|---|
| 2026.03.20 | ₩39,280 | ₩39,387 | ₩38,745 | ₩38,852 | -1.09% | 20.3만 |
|---|
| 2026.03.19 | ₩40,672 | ₩40,672 | ₩39,922 | ₩40,029 | -1.58% | 20.1만 |
|---|
| 2026.03.18 | ₩41,742 | ₩42,063 | ₩40,993 | ₩41,100 | -1.54% | 12만 |
|---|
| 2026.03.17 | ₩41,635 | ₩41,849 | ₩41,367 | ₩41,742 | +0.26% | 8.6만 |
|---|
| 2026.03.16 | ₩41,314 | ₩42,266 | ₩41,314 | ₩41,635 | +0.78% | 14.5만 |
|---|
| 2026.03.13 | ₩41,635 | ₩41,742 | ₩40,886 | ₩40,993 | -1.54% | 15.8만 |
|---|
| 2026.03.12 | ₩42,812 | ₩42,812 | ₩42,063 | ₩42,277 | -1.25% | 12.9만 |
|---|
| 2026.03.11 | ₩42,170 | ₩43,026 | ₩42,063 | ₩42,812 | +1.52% | 11.7만 |
|---|
| 2026.03.10 | ₩41,956 | ₩42,491 | ₩41,849 | ₩41,956 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩40,993 | ₩42,438 | ₩40,029 | ₩41,956 | +2.35% | 21.6만 |
|---|
| 2026.03.06 | ₩41,849 | ₩42,223 | ₩41,528 | ₩41,742 | -0.26% | 18.8만 |
|---|
| 2026.03.05 | ₩42,919 | ₩43,347 | ₩42,705 | ₩43,240 | +0.75% | 17.5만 |
|---|
| 2026.03.04 | ₩42,598 | ₩43,561 | ₩42,491 | ₩43,187 | +1.38% | 15.9만 |
|---|
| 2026.03.03 | ₩42,705 | ₩42,705 | ₩41,956 | ₩42,277 | -1.00% | 17.5만 |
|---|
| 2026.03.02 | ₩41,849 | ₩43,347 | ₩41,742 | ₩43,347 | +3.58% | 15만 |
|---|
| 2026.02.27 | ₩43,026 | ₩43,347 | ₩42,598 | ₩43,026 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩44,953 | ₩44,953 | ₩44,204 | ₩44,525 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩44,525 | ₩45,167 | ₩44,525 | ₩44,953 | +0.96% | 13.7만 |
|---|
| 2026.02.24 | ₩43,133 | ₩44,418 | ₩43,026 | ₩44,418 | +2.98% | 34.9만 |
|---|
| 2026.02.23 | ₩44,525 | ₩44,632 | ₩42,491 | ₩43,454 | -2.40% | 34.3만 |
|---|
| 2026.02.20 | ₩44,525 | ₩45,060 | ₩44,204 | ₩44,953 | +0.96% | 19.8만 |
|---|
| 2026.02.19 | ₩45,595 | ₩46,130 | ₩45,167 | ₩45,916 | +0.70% | 27.6만 |
|---|
| 2026.02.18 | ₩45,916 | ₩46,558 | ₩45,648 | ₩45,830 | -0.19% | 12.6만 |
|---|
| 2026.02.17 | ₩46,451 | ₩46,451 | ₩44,418 | ₩45,916 | -1.15% | 30.9만 |
|---|
| 2026.02.13 | ₩46,451 | ₩47,361 | ₩45,916 | ₩46,772 | +0.69% | 21.5만 |
|---|
| 2026.02.12 | ₩49,020 | ₩49,341 | ₩47,414 | ₩47,843 | -2.40% | 24만 |
|---|
| 2026.02.11 | ₩48,592 | ₩49,020 | ₩48,378 | ₩48,913 | +0.66% | 17.9만 |
|---|
| 2026.02.10 | ₩48,271 | ₩48,699 | ₩48,217 | ₩48,538 | +0.55% | 11.3만 |
|---|
| 2026.02.09 | ₩46,986 | ₩48,485 | ₩46,665 | ₩48,164 | +2.51% | 18.2만 |
|---|
| 2026.02.06 | ₩45,702 | ₩47,307 | ₩45,488 | ₩46,879 | +2.58% | 41.7만 |
|---|
| 2026.02.05 | ₩46,879 | ₩47,190 | ₩45,809 | ₩46,558 | -0.68% | 35.3만 |
|---|
| 2026.02.04 | ₩50,304 | ₩50,625 | ₩47,414 | ₩47,736 | -5.11% | 33.8만 |
|---|
| 2026.02.03 | ₩50,732 | ₩51,139 | ₩49,138 | ₩50,304 | -0.84% | 25.9만 |
|---|
| 2026.02.02 | ₩50,411 | ₩51,268 | ₩49,234 | ₩50,304 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩50,304 | ₩52,445 | ₩50,197 | ₩51,589 | +2.55% | 32.1만 |
|---|
| 2026.01.29 | ₩53,194 | ₩53,408 | ₩51,054 | ₩51,268 | -3.62% | 30.7만 |
|---|
| 2026.01.28 | ₩52,231 | ₩52,766 | ₩52,017 | ₩52,445 | +0.41% | 20.2만 |
|---|
| 2026.01.27 | ₩52,017 | ₩52,391 | ₩51,803 | ₩51,803 | -0.41% | 20.1만 |
|---|
| 2026.01.26 | ₩52,231 | ₩52,552 | ₩51,910 | ₩51,910 | -0.61% | 30.7만 |
|---|
| 2026.01.23 | ₩52,445 | ₩52,659 | ₩52,338 | ₩52,445 | 0.00% | 18.7만 |
|---|
| 2026.01.22 | ₩53,194 | ₩53,943 | ₩52,980 | ₩53,836 | +1.21% | 23.3만 |
|---|
| 2026.01.21 | ₩51,268 | ₩53,729 | ₩51,054 | ₩52,766 | +2.92% | 38.4만 |
|---|
| 2026.01.20 | ₩53,194 | ₩53,301 | ₩50,946 | ₩51,161 | -3.82% | 41.1만 |
|---|
| 2026.01.16 | ₩54,907 | ₩55,442 | ₩54,050 | ₩54,478 | -0.78% | 46.3만 |
|---|
| 2026.01.15 | ₩56,405 | ₩56,833 | ₩55,977 | ₩56,084 | -0.57% | 28.1만 |
|---|
| 2026.01.14 | ₩56,405 | ₩56,405 | ₩55,549 | ₩56,084 | -0.57% | 20.1만 |
|---|
| 2026.01.13 | ₩56,619 | ₩56,726 | ₩56,191 | ₩56,405 | -0.38% | 15만 |
|---|
| 2026.01.12 | ₩55,228 | ₩56,833 | ₩54,800 | ₩56,619 | +2.52% | 20.8만 |
|---|
| 2026.01.09 | ₩54,586 | ₩56,030 | ₩53,729 | ₩55,549 | +1.76% | 27.7만 |
|---|
| 2026.01.08 | ₩55,014 | ₩56,084 | ₩54,586 | ₩55,870 | +1.56% | 24.4만 |
|---|
| 2026.01.07 | ₩56,084 | ₩56,619 | ₩55,388 | ₩55,442 | -1.15% | 24.5만 |
|---|
| 2026.01.06 | ₩58,010 | ₩58,010 | ₩55,121 | ₩55,549 | -4.24% | 32.2만 |
|---|
| 2026.01.05 | ₩57,368 | ₩58,974 | ₩57,090 | ₩58,332 | +1.68% | 27.8만 |
|---|
| 2026.01.02 | ₩58,760 | ₩58,974 | ₩55,549 | ₩55,870 | -4.92% | 47.9만 |
|---|
| 2025.12.31 | ₩60,151 | ₩60,365 | ₩59,402 | ₩59,402 | -1.25% | 27.5만 |
|---|
| 2025.12.30 | ₩61,221 | ₩61,275 | ₩60,098 | ₩60,151 | -1.75% | 37만 |
|---|
| 2025.12.29 | ₩62,934 | ₩62,934 | ₩60,900 | ₩60,900 | -3.23% | 47.8만 |
|---|
| 2025.12.26 | ₩65,503 | ₩65,931 | ₩63,790 | ₩63,790 | -2.61% | 47.5만 |
|---|
| 2025.12.24 | ₩67,215 | ₩67,322 | ₩66,252 | ₩67,108 | -0.16% | 19만 |
|---|
| 2025.12.23 | ₩67,001 | ₩67,108 | ₩66,680 | ₩66,787 | -0.32% | 22.3만 |
|---|
| 2025.12.22 | ₩66,894 | ₩67,215 | ₩66,787 | ₩67,001 | +0.16% | 18.4만 |
|---|
| 2025.12.19 | ₩66,359 | ₩66,466 | ₩65,610 | ₩66,359 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩67,001 | ₩68,285 | ₩66,873 | ₩67,857 | +1.28% | 32만 |
|---|
| 2025.12.17 | ₩67,215 | ₩67,322 | ₩66,145 | ₩66,252 | -1.43% | 23.3만 |
|---|
| 2025.12.16 | ₩66,145 | ₩67,215 | ₩65,717 | ₩67,108 | +1.46% | 21.5만 |
|---|
| 2025.12.15 | ₩65,824 | ₩66,359 | ₩65,824 | ₩66,252 | +0.65% | 22.7만 |
|---|
| 2025.12.12 | ₩64,432 | ₩65,685 | ₩63,576 | ₩65,396 | +1.50% | 30.2만 |
|---|
| 2025.12.11 | ₩66,145 | ₩66,359 | ₩64,914 | ₩65,717 | -0.65% | 27.8만 |
|---|
| 2025.12.10 | ₩65,182 | ₩66,573 | ₩64,389 | ₩66,252 | +1.64% | 26.7만 |
|---|
| 2025.12.09 | ₩63,897 | ₩65,717 | ₩63,576 | ₩65,074 | +1.84% | 14.3만 |
|---|
| 2025.12.08 | ₩64,967 | ₩64,967 | ₩63,704 | ₩64,218 | -1.15% | 44.6만 |
|---|
| 2025.12.05 | ₩65,182 | ₩65,289 | ₩64,432 | ₩65,074 | -0.16% | 50.8만 |
|---|
| 2025.12.04 | ₩66,252 | ₩66,894 | ₩66,145 | ₩66,894 | +0.97% | 21.1만 |
|---|
| 2025.12.03 | ₩65,289 | ₩66,123 | ₩65,074 | ₩65,931 | +0.98% | 19.4만 |
|---|
| 2025.12.02 | ₩64,753 | ₩65,278 | ₩63,576 | ₩64,646 | -0.17% | 24.3만 |
|---|
| 2025.12.01 | ₩63,897 | ₩64,753 | ₩63,897 | ₩64,646 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩64,111 | ₩64,432 | ₩64,004 | ₩64,325 | +0.33% | 15만 |
|---|
| 2025.11.26 | ₩65,396 | ₩65,717 | ₩65,074 | ₩65,503 | +0.16% | 23.6만 |
|---|
| 2025.11.25 | ₩64,646 | ₩65,182 | ₩63,790 | ₩65,074 | +0.66% | 21.2만 |
|---|
| 2025.11.24 | ₩63,041 | ₩64,935 | ₩63,041 | ₩64,646 | +2.55% | 36.8만 |
|---|
| 2025.11.21 | ₩63,362 | ₩63,822 | ₩60,579 | ₩61,864 | -2.36% | 44.1만 |
|---|
| 2025.11.20 | ₩66,252 | ₩67,429 | ₩64,646 | ₩64,753 | -2.26% | 42.3만 |
|---|
| 2025.11.19 | ₩65,503 | ₩66,145 | ₩64,860 | ₩65,503 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩65,289 | ₩65,824 | ₩64,004 | ₩64,967 | -0.49% | 29.8만 |
|---|
| 2025.11.17 | ₩64,432 | ₩66,680 | ₩64,432 | ₩65,931 | +2.33% | 44.5만 |
|---|
| 2025.11.14 | ₩64,753 | ₩67,483 | ₩64,646 | ₩65,610 | +1.32% | 69.9만 |
|---|
| 2025.11.13 | ₩72,995 | ₩73,102 | ₩68,071 | ₩68,499 | -6.16% | 88.1만 |
|---|
| 2025.11.12 | ₩75,135 | ₩75,242 | ₩73,423 | ₩73,851 | -1.71% | 39.5만 |
|---|
| 2025.11.11 | ₩74,493 | ₩74,921 | ₩73,744 | ₩74,921 | +0.57% | 26.1만 |
|---|
| 2025.11.10 | ₩74,386 | ₩75,135 | ₩73,851 | ₩74,921 | +0.72% | 40.2만 |
|---|
| 2025.11.07 | ₩77,062 | ₩77,276 | ₩73,209 | ₩73,851 | -4.17% | 89.6만 |
|---|
| 2025.11.06 | ₩82,734 | ₩83,377 | ₩78,774 | ₩80,487 | -2.72% | 65.6만 |
|---|
| 2025.11.05 | ₩81,343 | ₩82,842 | ₩79,845 | ₩82,520 | +1.45% | 50.8만 |
|---|
| 2025.11.04 | ₩81,664 | ₩82,424 | ₩80,273 | ₩80,487 | -1.44% | 45.4만 |
|---|
| 2025.11.03 | ₩81,664 | ₩83,163 | ₩81,557 | ₩83,056 | +1.70% | 34만 |
|---|
| 2025.10.31 | ₩81,664 | ₩81,878 | ₩81,343 | ₩81,664 | 0.00% | 48.3만 |
|---|
| 2025.10.30 | ₩83,270 | ₩83,805 | ₩82,734 | ₩83,377 | +0.13% | 54.9만 |
|---|
| 2025.10.29 | ₩83,698 | ₩83,805 | ₩83,163 | ₩83,698 | 0.00% | 29.3만 |
|---|
| 2025.10.28 | ₩83,163 | ₩83,591 | ₩82,842 | ₩83,377 | +0.26% | 26.9만 |
|---|
| 2025.10.27 | ₩81,664 | ₩83,163 | ₩81,493 | ₩82,842 | +1.44% | 34.8만 |
|---|
| 2025.10.24 | ₩82,627 | ₩82,734 | ₩80,166 | ₩81,343 | -1.55% | 43.9만 |
|---|
| 2025.10.23 | ₩79,791 | ₩85,089 | ₩78,571 | ₩84,982 | +6.51% | 67.9만 |
|---|
| 2025.10.22 | ₩82,199 | ₩82,306 | ₩80,380 | ₩81,985 | -0.26% | 46.6만 |
|---|
| 2025.10.21 | ₩82,413 | ₩82,627 | ₩81,878 | ₩82,199 | -0.26% | 25.4만 |
|---|
| 2025.10.20 | ₩81,771 | ₩82,413 | ₩81,664 | ₩82,413 | +0.79% | 28.4만 |
|---|
| 2025.10.17 | ₩80,701 | ₩81,771 | ₩80,594 | ₩81,450 | +0.93% | 33.8만 |
|---|
| 2025.10.16 | ₩83,591 | ₩83,912 | ₩82,520 | ₩83,163 | -0.51% | 44.6만 |
|---|
| 2025.10.15 | ₩83,163 | ₩83,698 | ₩82,413 | ₩83,377 | +0.26% | 32만 |
|---|
| 2025.10.14 | ₩82,199 | ₩83,056 | ₩81,129 | ₩82,734 | +0.65% | 25.8만 |
|---|
| 2025.10.13 | ₩81,878 | ₩83,163 | ₩81,546 | ₩83,056 | +1.44% | 32.5만 |
|---|
| 2025.10.10 | ₩86,909 | ₩87,337 | ₩79,631 | ₩79,952 | -8.00% | 105.4만 |
|---|