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 | ₩26,250 | ₩26,380 | ₩26,250 | ₩26,317 | +0.26% | 2.1만 |
| 2026.10.08 | ₩26,276 | ₩26,350 | ₩26,156 | ₩26,350 | +0.28% | 2.3만 |
| 2026.10.07 | ₩26,330 | ₩26,410 | ₩26,317 | ₩26,374 | +0.17% | 1.5만 |
| 2026.10.06 | ₩26,397 | ₩26,417 | ₩26,347 | ₩26,390 | -0.03% | 1.2만 |
| 2026.10.05 | ₩26,397 | ₩26,437 | ₩26,357 | ₩26,424 | +0.10% | 1.4만 |
| 2026.10.02 | ₩26,196 | ₩26,384 | ₩26,196 | ₩26,343 | +0.56% | 2.1만 |
| 2026.10.01 | ₩26,183 | ₩26,276 | ₩26,130 | ₩26,175 | -0.03% | 1.7만 |
| 2026.09.30 | ₩26,062 | ₩26,149 | ₩25,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,149 |
| +0.33% |
| 1.5만 |
| 2026.09.29 | ₩26,290 | ₩26,290 | ₩26,062 | ₩26,097 | -0.73% | 2.4만 |
|---|
| 2026.09.28 | ₩27,120 | ₩27,120 | ₩26,276 | ₩26,366 | -2.78% | 2.8만 |
|---|
| 2026.09.25 | ₩27,375 | ₩27,375 | ₩27,053 | ₩27,241 | -0.49% | 1.1만 |
|---|
| 2026.09.24 | ₩27,428 | ₩27,542 | ₩27,428 | ₩27,515 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩27,442 | ₩27,549 | ₩27,442 | ₩27,468 | +0.10% | 1.9만 |
|---|
| 2026.09.22 | ₩27,401 | ₩27,442 | ₩27,381 | ₩27,442 | +0.15% | 1.4만 |
|---|
| 2026.09.21 | ₩27,335 | ₩27,442 | ₩27,335 | ₩27,399 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩27,335 | ₩27,348 | ₩27,227 | ₩27,348 | +0.05% | 1.6만 |
|---|
| 2026.09.17 | ₩27,455 | ₩27,576 | ₩27,428 | ₩27,482 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,187 | ₩27,388 | ₩27,187 | ₩27,335 | +0.54% | 1.4만 |
|---|
| 2026.09.15 | ₩27,174 | ₩27,281 | ₩27,120 | ₩27,120 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩27,080 | ₩27,274 | ₩27,013 | ₩27,227 | +0.54% | 2.2만 |
|---|
| 2026.09.11 | ₩27,107 | ₩27,221 | ₩27,107 | ₩27,214 | +0.40% | 1.7만 |
|---|
| 2026.09.10 | ₩27,160 | ₩27,401 | ₩27,160 | ₩27,308 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩27,254 | ₩27,415 | ₩27,254 | ₩27,294 | +0.15% | 1.6만 |
|---|
| 2026.09.08 | ₩26,866 | ₩27,388 | ₩26,866 | ₩27,321 | +1.69% | 3.4만 |
|---|
| 2026.09.04 | ₩27,120 | ₩27,172 | ₩26,651 | ₩26,906 | -0.79% | 3만 |
|---|
| 2026.09.03 | ₩27,227 | ₩27,509 | ₩27,227 | ₩27,455 | +0.84% | 3.7만 |
|---|
| 2026.09.02 | ₩27,067 | ₩27,120 | ₩26,919 | ₩27,000 | -0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩27,107 | ₩27,127 | ₩26,986 | ₩27,047 | -0.22% | 3.4만 |
|---|
| 2026.08.31 | ₩27,120 | ₩27,321 | ₩27,120 | ₩27,276 | +0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩27,348 | ₩27,352 | ₩26,986 | ₩27,214 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩27,254 | ₩27,522 | ₩27,254 | ₩27,468 | +0.79% | 1.6만 |
|---|
| 2026.08.26 | ₩27,093 | ₩27,308 | ₩27,053 | ₩27,190 | +0.36% | 1.1만 |
|---|
| 2026.08.25 | ₩27,201 | ₩27,375 | ₩27,201 | ₩27,214 | +0.05% | 2.6만 |
|---|
| 2026.08.24 | ₩27,308 | ₩27,321 | ₩27,187 | ₩27,187 | -0.44% | 3.4만 |
|---|
| 2026.08.21 | ₩27,241 | ₩27,375 | ₩27,241 | ₩27,335 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩27,375 | ₩27,455 | ₩27,335 | ₩27,415 | +0.15% | 1.5만 |
|---|
| 2026.08.19 | ₩27,201 | ₩27,455 | ₩27,187 | ₩27,448 | +0.91% | 3.1만 |
|---|
| 2026.08.18 | ₩27,067 | ₩27,255 | ₩27,067 | ₩27,154 | +0.32% | 2.7만 |
|---|
| 2026.08.17 | ₩27,294 | ₩27,308 | ₩27,241 | ₩27,273 | -0.08% | 3.8만 |
|---|
| 2026.08.14 | ₩27,281 | ₩27,367 | ₩27,268 | ₩27,314 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩27,214 | ₩27,495 | ₩27,214 | ₩27,475 | +0.96% | 3.5만 |
|---|
| 2026.08.12 | ₩27,348 | ₩27,348 | ₩27,134 | ₩27,227 | -0.44% | 2.1만 |
|---|
| 2026.08.11 | ₩27,241 | ₩27,348 | ₩27,215 | ₩27,254 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩27,227 | ₩27,308 | ₩27,174 | ₩27,284 | +0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩27,067 | ₩27,268 | ₩27,067 | ₩27,227 | +0.59% | 3.6만 |
|---|
| 2026.08.06 | ₩27,174 | ₩27,308 | ₩27,142 | ₩27,266 | +0.34% | 1.6만 |
|---|
| 2026.08.05 | ₩27,254 | ₩27,361 | ₩27,214 | ₩27,246 | -0.03% | 2.1만 |
|---|
| 2026.08.04 | ₩27,214 | ₩27,335 | ₩27,214 | ₩27,310 | +0.35% | 2.2만 |
|---|
| 2026.08.03 | ₩27,120 | ₩27,281 | ₩27,120 | ₩27,234 | +0.42% | 2.1만 |
|---|
| 2026.07.31 | ₩26,986 | ₩27,160 | ₩26,732 | ₩27,093 | +0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,946 | ₩27,241 | ₩26,946 | ₩27,174 | +0.84% | 3.7만 |
|---|
| 2026.07.29 | ₩27,040 | ₩27,107 | ₩26,772 | ₩26,846 | -0.72% | 3.3만 |
|---|
| 2026.07.28 | ₩26,946 | ₩27,120 | ₩26,893 | ₩27,040 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩27,134 | ₩27,172 | ₩27,080 | ₩27,120 | -0.05% | 2.9만 |
|---|
| 2026.07.24 | ₩27,160 | ₩27,194 | ₩27,147 | ₩27,160 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩27,669 | ₩27,843 | ₩27,415 | ₩27,442 | -0.82% | 8.7만 |
|---|
| 2026.07.22 | ₩28,607 | ₩28,794 | ₩28,607 | ₩28,607 | 0.00% | 3.3만 |
|---|
| 2026.07.21 | ₩28,580 | ₩28,875 | ₩28,580 | ₩28,687 | +0.37% | 2.4만 |
|---|
| 2026.07.20 | ₩29,397 | ₩29,397 | ₩28,526 | ₩28,526 | -2.96% | 3.2만 |
|---|
| 2026.07.17 | ₩29,209 | ₩29,330 | ₩28,982 | ₩29,219 | +0.03% | 2.4만 |
|---|
| 2026.07.16 | ₩29,839 | ₩29,986 | ₩29,718 | ₩29,852 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩30,040 | ₩30,134 | ₩29,893 | ₩29,933 | -0.36% | 1.7만 |
|---|
| 2026.07.14 | ₩29,946 | ₩30,053 | ₩29,839 | ₩29,906 | -0.13% | 2.4만 |
|---|
| 2026.07.13 | ₩30,442 | ₩30,442 | ₩29,866 | ₩29,879 | -1.85% | 2.9만 |
|---|
| 2026.07.10 | ₩30,709 | ₩30,776 | ₩30,482 | ₩30,562 | -0.48% | 2.8만 |
|---|
| 2026.07.09 | ₩30,455 | ₩30,837 | ₩30,334 | ₩30,776 | +1.06% | 2.4만 |
|---|
| 2026.07.08 | ₩30,522 | ₩30,642 | ₩30,401 | ₩30,428 | -0.31% | 2.1만 |
|---|
| 2026.07.07 | ₩31,071 | ₩31,205 | ₩30,683 | ₩30,696 | -1.21% | 3.3만 |
|---|
| 2026.07.06 | ₩30,174 | ₩31,147 | ₩30,024 | ₩31,138 | +3.20% | 8.5만 |
|---|
| 2026.07.02 | ₩31,125 | ₩31,312 | ₩30,174 | ₩30,294 | -2.67% | 11.4만 |
|---|
| 2026.07.01 | ₩31,299 | ₩31,446 | ₩31,299 | ₩31,366 | +0.21% | 3.4만 |
|---|
| 2026.06.30 | ₩31,178 | ₩31,379 | ₩31,178 | ₩31,326 | +0.47% | 7.1만 |
|---|
| 2026.06.29 | ₩30,281 | ₩31,249 | ₩30,281 | ₩31,165 | +2.92% | 6.1만 |
|---|
| 2026.06.26 | ₩30,053 | ₩30,656 | ₩30,053 | ₩30,281 | +0.76% | 4.2만 |
|---|
| 2026.06.25 | ₩30,562 | ₩30,683 | ₩30,522 | ₩30,522 | -0.13% | 3.8만 |
|---|
| 2026.06.24 | ₩30,843 | ₩31,071 | ₩30,562 | ₩30,562 | -0.91% | 3만 |
|---|
| 2026.06.23 | ₩31,339 | ₩31,379 | ₩30,872 | ₩30,924 | -1.32% | 4.3만 |
|---|
| 2026.06.22 | ₩30,991 | ₩31,821 | ₩30,991 | ₩31,674 | +2.20% | 9.5만 |
|---|
| 2026.06.18 | ₩31,111 | ₩31,312 | ₩30,522 | ₩31,205 | +0.30% | 4.5만 |
|---|
| 2026.06.17 | ₩31,392 | ₩31,593 | ₩31,232 | ₩31,232 | -0.51% | 9만 |
|---|
| 2026.06.16 | ₩31,459 | ₩31,674 | ₩31,071 | ₩31,526 | +0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩31,526 | ₩31,660 | ₩31,473 | ₩31,513 | -0.04% | 9.5만 |
|---|
| 2026.06.12 | ₩31,111 | ₩31,366 | ₩30,843 | ₩31,352 | +0.77% | 8.5만 |
|---|
| 2026.06.11 | ₩31,111 | ₩31,473 | ₩30,924 | ₩31,366 | +0.82% | 6.9만 |
|---|
| 2026.06.10 | ₩31,138 | ₩31,346 | ₩30,924 | ₩30,937 | -0.65% | 7.1만 |
|---|
| 2026.06.09 | ₩31,660 | ₩31,861 | ₩31,044 | ₩31,272 | -1.23% | 8.4만 |
|---|
| 2026.06.08 | ₩30,736 | ₩31,672 | ₩30,709 | ₩31,486 | +2.44% | 12.8만 |
|---|
| 2026.06.05 | ₩31,647 | ₩31,834 | ₩30,696 | ₩30,696 | -3.00% | 12.2만 |
|---|
| 2026.06.04 | ₩31,942 | ₩32,129 | ₩31,889 | ₩31,928 | -0.04% | 8.6만 |
|---|
| 2026.06.03 | ₩31,861 | ₩32,410 | ₩31,848 | ₩32,009 | +0.46% | 15.8만 |
|---|
| 2026.06.02 | ₩30,482 | ₩32,062 | ₩27,160 | ₩31,955 | +4.83% | 22.6만 |
|---|
| 2026.06.01 | ₩32,250 | ₩32,571 | ₩31,767 | ₩32,035 | -0.66% | 26.3만 |
|---|
| 2026.05.29 | ₩32,678 | ₩32,785 | ₩32,571 | ₩32,785 | +0.33% | 11.2만 |
|---|
| 2026.05.28 | ₩32,892 | ₩33,107 | ₩32,785 | ₩33,053 | +0.49% | 12.4만 |
|---|
| 2026.05.27 | ₩32,892 | ₩33,107 | ₩32,892 | ₩32,892 | 0.00% | 12.4만 |
|---|
| 2026.05.26 | ₩32,785 | ₩33,000 | ₩32,785 | ₩32,892 | +0.33% | 11.6만 |
|---|
| 2026.05.22 | ₩32,571 | ₩32,892 | ₩32,550 | ₩32,785 | +0.66% | 9.4만 |
|---|
| 2026.05.21 | ₩32,892 | ₩33,107 | ₩32,785 | ₩32,892 | 0.00% | 7.8만 |
|---|
| 2026.05.20 | ₩32,678 | ₩33,000 | ₩32,678 | ₩32,946 | +0.82% | 6.4만 |
|---|
| 2026.05.19 | ₩32,464 | ₩32,678 | ₩32,357 | ₩32,625 | +0.50% | 9.7만 |
|---|
| 2026.05.18 | ₩33,107 | ₩33,214 | ₩32,785 | ₩32,785 | -0.97% | 8.6만 |
|---|
| 2026.05.15 | ₩33,964 | ₩33,964 | ₩33,214 | ₩33,321 | -1.89% | 12만 |
|---|
| 2026.05.14 | ₩34,714 | ₩34,821 | ₩34,607 | ₩34,714 | 0.00% | 7.7만 |
|---|
| 2026.05.13 | ₩34,392 | ₩34,821 | ₩34,285 | ₩34,714 | +0.93% | 11.9만 |
|---|
| 2026.05.12 | ₩34,392 | ₩34,607 | ₩34,071 | ₩34,285 | -0.31% | 8.4만 |
|---|
| 2026.05.11 | ₩34,285 | ₩34,714 | ₩34,285 | ₩34,607 | +0.94% | 11.4만 |
|---|
| 2026.05.08 | ₩34,392 | ₩34,607 | ₩34,392 | ₩34,446 | +0.16% | 5.9만 |
|---|
| 2026.05.07 | ₩34,607 | ₩34,928 | ₩34,607 | ₩34,821 | +0.62% | 11.2만 |
|---|
| 2026.05.06 | ₩33,857 | ₩34,500 | ₩33,857 | ₩34,285 | +1.27% | 10.4만 |
|---|
| 2026.05.05 | ₩34,178 | ₩34,392 | ₩33,964 | ₩34,071 | -0.31% | 8.4만 |
|---|
| 2026.05.04 | ₩33,964 | ₩34,178 | ₩33,857 | ₩34,071 | +0.32% | 13.1만 |
|---|
| 2026.05.01 | ₩33,535 | ₩34,071 | ₩33,535 | ₩33,964 | +1.28% | 8만 |
|---|
| 2026.04.30 | ₩33,535 | ₩34,285 | ₩33,214 | ₩34,071 | +1.60% | 13.9만 |
|---|
| 2026.04.29 | ₩33,750 | ₩33,857 | ₩33,428 | ₩33,642 | -0.32% | 7.7만 |
|---|
| 2026.04.28 | ₩33,750 | ₩34,178 | ₩33,750 | ₩33,750 | 0.00% | 6.8만 |
|---|
| 2026.04.27 | ₩33,964 | ₩34,285 | ₩33,535 | ₩34,071 | +0.32% | 10.8만 |
|---|
| 2026.04.24 | ₩34,285 | ₩34,714 | ₩34,071 | ₩34,285 | 0.00% | 9.2만 |
|---|
| 2026.04.23 | ₩35,250 | ₩35,464 | ₩34,607 | ₩34,714 | -1.52% | 13.2만 |
|---|
| 2026.04.22 | ₩35,571 | ₩35,892 | ₩35,464 | ₩35,625 | +0.15% | 8.4만 |
|---|
| 2026.04.21 | ₩35,678 | ₩35,839 | ₩35,357 | ₩35,357 | -0.90% | 7.5만 |
|---|
| 2026.04.20 | ₩35,785 | ₩35,892 | ₩35,571 | ₩35,678 | -0.30% | 7만 |
|---|
| 2026.04.17 | ₩35,785 | ₩36,000 | ₩35,785 | ₩35,785 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩36,321 | ₩36,321 | ₩36,107 | ₩36,214 | -0.29% | 8만 |
|---|
| 2026.04.15 | ₩36,000 | ₩36,428 | ₩36,000 | ₩36,214 | +0.60% | 9.2만 |
|---|
| 2026.04.14 | ₩35,464 | ₩36,107 | ₩35,464 | ₩36,000 | +1.51% | 9.5만 |
|---|
| 2026.04.13 | ₩35,035 | ₩35,678 | ₩34,982 | ₩35,571 | +1.53% | 10.8만 |
|---|
| 2026.04.10 | ₩34,821 | ₩35,303 | ₩34,607 | ₩34,982 | +0.46% | 12.5만 |
|---|
| 2026.04.09 | ₩35,250 | ₩35,775 | ₩35,035 | ₩35,517 | +0.76% | 9.3만 |
|---|
| 2026.04.08 | ₩36,428 | ₩36,535 | ₩35,250 | ₩35,410 | -2.79% | 9.3만 |
|---|
| 2026.04.07 | ₩35,571 | ₩35,678 | ₩35,250 | ₩35,625 | +0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩36,535 | ₩36,857 | ₩35,357 | ₩36,000 | -1.47% | 17.6만 |
|---|
| 2026.04.02 | ₩36,535 | ₩37,017 | ₩36,321 | ₩36,535 | 0.00% | 11.6만 |
|---|
| 2026.04.01 | ₩37,500 | ₩37,821 | ₩37,392 | ₩37,714 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩36,642 | ₩37,392 | ₩36,642 | ₩37,178 | +1.46% | 15.2만 |
|---|
| 2026.03.30 | ₩37,071 | ₩37,178 | ₩36,321 | ₩36,428 | -1.73% | 21.5만 |
|---|
| 2026.03.27 | ₩37,821 | ₩37,821 | ₩36,750 | ₩37,017 | -2.12% | 16.5만 |
|---|
| 2026.03.26 | ₩39,000 | ₩39,214 | ₩38,464 | ₩38,539 | -1.18% | 12.1만 |
|---|
| 2026.03.25 | ₩39,428 | ₩39,857 | ₩39,214 | ₩39,321 | -0.27% | 14.1만 |
|---|
| 2026.03.24 | ₩38,785 | ₩39,428 | ₩38,785 | ₩39,107 | +0.83% | 10만 |
|---|
| 2026.03.23 | ₩38,892 | ₩39,750 | ₩38,892 | ₩39,214 | +0.83% | 23.2만 |
|---|
| 2026.03.20 | ₩39,321 | ₩39,428 | ₩38,785 | ₩38,892 | -1.09% | 20.3만 |
|---|
| 2026.03.19 | ₩40,714 | ₩40,714 | ₩39,964 | ₩40,071 | -1.58% | 20.1만 |
|---|
| 2026.03.18 | ₩41,785 | ₩42,107 | ₩41,035 | ₩41,142 | -1.54% | 12만 |
|---|
| 2026.03.17 | ₩41,678 | ₩41,892 | ₩41,410 | ₩41,785 | +0.26% | 8.6만 |
|---|
| 2026.03.16 | ₩41,357 | ₩42,310 | ₩41,357 | ₩41,678 | +0.78% | 14.5만 |
|---|
| 2026.03.13 | ₩41,678 | ₩41,785 | ₩40,928 | ₩41,035 | -1.54% | 15.8만 |
|---|
| 2026.03.12 | ₩42,857 | ₩42,857 | ₩42,107 | ₩42,321 | -1.25% | 12.9만 |
|---|
| 2026.03.11 | ₩42,214 | ₩43,071 | ₩42,107 | ₩42,857 | +1.52% | 11.7만 |
|---|
| 2026.03.10 | ₩42,000 | ₩42,535 | ₩41,892 | ₩42,000 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩41,035 | ₩42,482 | ₩40,071 | ₩42,000 | +2.35% | 21.6만 |
|---|
| 2026.03.06 | ₩41,892 | ₩42,267 | ₩41,571 | ₩41,785 | -0.26% | 18.8만 |
|---|
| 2026.03.05 | ₩42,964 | ₩43,392 | ₩42,749 | ₩43,285 | +0.75% | 17.5만 |
|---|
| 2026.03.04 | ₩42,642 | ₩43,607 | ₩42,535 | ₩43,232 | +1.38% | 15.9만 |
|---|
| 2026.03.03 | ₩42,749 | ₩42,749 | ₩42,000 | ₩42,321 | -1.00% | 17.5만 |
|---|
| 2026.03.02 | ₩41,892 | ₩43,392 | ₩41,785 | ₩43,392 | +3.58% | 15만 |
|---|
| 2026.02.27 | ₩43,071 | ₩43,392 | ₩42,642 | ₩43,071 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩44,999 | ₩44,999 | ₩44,249 | ₩44,571 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩44,571 | ₩45,214 | ₩44,571 | ₩44,999 | +0.96% | 13.7만 |
|---|
| 2026.02.24 | ₩43,178 | ₩44,464 | ₩43,071 | ₩44,464 | +2.98% | 34.9만 |
|---|
| 2026.02.23 | ₩44,571 | ₩44,678 | ₩42,535 | ₩43,499 | -2.40% | 34.3만 |
|---|
| 2026.02.20 | ₩44,571 | ₩45,107 | ₩44,249 | ₩44,999 | +0.96% | 19.8만 |
|---|
| 2026.02.19 | ₩45,642 | ₩46,178 | ₩45,214 | ₩45,964 | +0.70% | 27.6만 |
|---|
| 2026.02.18 | ₩45,964 | ₩46,607 | ₩45,696 | ₩45,878 | -0.19% | 12.6만 |
|---|
| 2026.02.17 | ₩46,499 | ₩46,499 | ₩44,464 | ₩45,964 | -1.15% | 30.9만 |
|---|
| 2026.02.13 | ₩46,499 | ₩47,410 | ₩45,964 | ₩46,821 | +0.69% | 21.5만 |
|---|
| 2026.02.12 | ₩49,071 | ₩49,392 | ₩47,464 | ₩47,892 | -2.40% | 24만 |
|---|
| 2026.02.11 | ₩48,642 | ₩49,071 | ₩48,428 | ₩48,964 | +0.66% | 17.9만 |
|---|
| 2026.02.10 | ₩48,321 | ₩48,749 | ₩48,267 | ₩48,589 | +0.55% | 11.3만 |
|---|
| 2026.02.09 | ₩47,035 | ₩48,535 | ₩46,714 | ₩48,214 | +2.51% | 18.2만 |
|---|
| 2026.02.06 | ₩45,749 | ₩47,357 | ₩45,535 | ₩46,928 | +2.58% | 41.7만 |
|---|
| 2026.02.05 | ₩46,928 | ₩47,239 | ₩45,857 | ₩46,607 | -0.68% | 35.3만 |
|---|
| 2026.02.04 | ₩50,357 | ₩50,678 | ₩47,464 | ₩47,785 | -5.11% | 33.8만 |
|---|
| 2026.02.03 | ₩50,785 | ₩51,192 | ₩49,189 | ₩50,357 | -0.84% | 25.9만 |
|---|
| 2026.02.02 | ₩50,464 | ₩51,321 | ₩49,285 | ₩50,357 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩50,357 | ₩52,499 | ₩50,249 | ₩51,642 | +2.55% | 32.1만 |
|---|
| 2026.01.29 | ₩53,249 | ₩53,464 | ₩51,107 | ₩51,321 | -3.62% | 30.7만 |
|---|
| 2026.01.28 | ₩52,285 | ₩52,821 | ₩52,071 | ₩52,499 | +0.41% | 20.2만 |
|---|
| 2026.01.27 | ₩52,071 | ₩52,446 | ₩51,857 | ₩51,857 | -0.41% | 20.1만 |
|---|
| 2026.01.26 | ₩52,285 | ₩52,607 | ₩51,964 | ₩51,964 | -0.61% | 30.7만 |
|---|
| 2026.01.23 | ₩52,499 | ₩52,714 | ₩52,392 | ₩52,499 | 0.00% | 18.7만 |
|---|
| 2026.01.22 | ₩53,249 | ₩53,999 | ₩53,035 | ₩53,892 | +1.21% | 23.3만 |
|---|
| 2026.01.21 | ₩51,321 | ₩53,785 | ₩51,107 | ₩52,821 | +2.92% | 38.4만 |
|---|
| 2026.01.20 | ₩53,249 | ₩53,357 | ₩50,999 | ₩51,214 | -3.82% | 41.1만 |
|---|
| 2026.01.16 | ₩54,964 | ₩55,499 | ₩54,107 | ₩54,535 | -0.78% | 46.3만 |
|---|
| 2026.01.15 | ₩56,464 | ₩56,892 | ₩56,035 | ₩56,142 | -0.57% | 28.1만 |
|---|
| 2026.01.14 | ₩56,464 | ₩56,464 | ₩55,606 | ₩56,142 | -0.57% | 20.1만 |
|---|
| 2026.01.13 | ₩56,678 | ₩56,785 | ₩56,249 | ₩56,464 | -0.38% | 15만 |
|---|
| 2026.01.12 | ₩55,285 | ₩56,892 | ₩54,856 | ₩56,678 | +2.52% | 20.8만 |
|---|
| 2026.01.09 | ₩54,642 | ₩56,089 | ₩53,785 | ₩55,606 | +1.76% | 27.7만 |
|---|
| 2026.01.08 | ₩55,071 | ₩56,142 | ₩54,642 | ₩55,928 | +1.56% | 24.4만 |
|---|
| 2026.01.07 | ₩56,142 | ₩56,678 | ₩55,446 | ₩55,499 | -1.15% | 24.5만 |
|---|
| 2026.01.06 | ₩58,071 | ₩58,071 | ₩55,178 | ₩55,606 | -4.24% | 32.2만 |
|---|
| 2026.01.05 | ₩57,428 | ₩59,035 | ₩57,149 | ₩58,392 | +1.68% | 27.8만 |
|---|
| 2026.01.02 | ₩58,821 | ₩59,035 | ₩55,606 | ₩55,928 | -4.92% | 47.9만 |
|---|
| 2025.12.31 | ₩60,214 | ₩60,428 | ₩59,464 | ₩59,464 | -1.25% | 27.5만 |
|---|
| 2025.12.30 | ₩61,285 | ₩61,339 | ₩60,160 | ₩60,214 | -1.75% | 37만 |
|---|
| 2025.12.29 | ₩62,999 | ₩62,999 | ₩60,964 | ₩60,964 | -3.23% | 47.8만 |
|---|
| 2025.12.26 | ₩65,571 | ₩65,999 | ₩63,856 | ₩63,856 | -2.61% | 47.5만 |
|---|
| 2025.12.24 | ₩67,285 | ₩67,392 | ₩66,321 | ₩67,178 | -0.16% | 19만 |
|---|
| 2025.12.23 | ₩67,071 | ₩67,178 | ₩66,749 | ₩66,856 | -0.32% | 22.3만 |
|---|
| 2025.12.22 | ₩66,964 | ₩67,285 | ₩66,856 | ₩67,071 | +0.16% | 18.4만 |
|---|
| 2025.12.19 | ₩66,428 | ₩66,535 | ₩65,678 | ₩66,428 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩67,071 | ₩68,356 | ₩66,942 | ₩67,928 | +1.28% | 32만 |
|---|
| 2025.12.17 | ₩67,285 | ₩67,392 | ₩66,214 | ₩66,321 | -1.43% | 23.3만 |
|---|
| 2025.12.16 | ₩66,214 | ₩67,285 | ₩65,785 | ₩67,178 | +1.46% | 21.5만 |
|---|
| 2025.12.15 | ₩65,892 | ₩66,428 | ₩65,892 | ₩66,321 | +0.65% | 22.7만 |
|---|
| 2025.12.12 | ₩64,499 | ₩65,753 | ₩63,642 | ₩65,464 | +1.50% | 30.2만 |
|---|
| 2025.12.11 | ₩66,214 | ₩66,428 | ₩64,981 | ₩65,785 | -0.65% | 27.8만 |
|---|
| 2025.12.10 | ₩65,249 | ₩66,642 | ₩64,456 | ₩66,321 | +1.64% | 26.7만 |
|---|
| 2025.12.09 | ₩63,964 | ₩65,785 | ₩63,642 | ₩65,142 | +1.84% | 14.3만 |
|---|
| 2025.12.08 | ₩65,035 | ₩65,035 | ₩63,771 | ₩64,285 | -1.15% | 44.6만 |
|---|
| 2025.12.05 | ₩65,249 | ₩65,356 | ₩64,499 | ₩65,142 | -0.16% | 50.8만 |
|---|
| 2025.12.04 | ₩66,321 | ₩66,964 | ₩66,214 | ₩66,964 | +0.97% | 21.1만 |
|---|
| 2025.12.03 | ₩65,356 | ₩66,192 | ₩65,142 | ₩65,999 | +0.98% | 19.4만 |
|---|
| 2025.12.02 | ₩64,821 | ₩65,346 | ₩63,642 | ₩64,714 | -0.17% | 24.3만 |
|---|
| 2025.12.01 | ₩63,964 | ₩64,821 | ₩63,964 | ₩64,714 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩64,178 | ₩64,499 | ₩64,071 | ₩64,392 | +0.33% | 15만 |
|---|
| 2025.11.26 | ₩65,464 | ₩65,785 | ₩65,142 | ₩65,571 | +0.16% | 23.6만 |
|---|
| 2025.11.25 | ₩64,714 | ₩65,249 | ₩63,856 | ₩65,142 | +0.66% | 21.2만 |
|---|
| 2025.11.24 | ₩63,106 | ₩65,003 | ₩63,106 | ₩64,714 | +2.55% | 36.8만 |
|---|
| 2025.11.21 | ₩63,428 | ₩63,889 | ₩60,642 | ₩61,928 | -2.36% | 44.1만 |
|---|
| 2025.11.20 | ₩66,321 | ₩67,499 | ₩64,714 | ₩64,821 | -2.26% | 42.3만 |
|---|
| 2025.11.19 | ₩65,571 | ₩66,214 | ₩64,928 | ₩65,571 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩65,356 | ₩65,892 | ₩64,071 | ₩65,035 | -0.49% | 29.8만 |
|---|
| 2025.11.17 | ₩64,499 | ₩66,749 | ₩64,499 | ₩65,999 | +2.33% | 44.5만 |
|---|
| 2025.11.14 | ₩64,821 | ₩67,553 | ₩64,714 | ₩65,678 | +1.32% | 69.9만 |
|---|
| 2025.11.13 | ₩73,071 | ₩73,178 | ₩68,142 | ₩68,571 | -6.16% | 88.1만 |
|---|
| 2025.11.12 | ₩75,213 | ₩75,321 | ₩73,499 | ₩73,928 | -1.71% | 39.5만 |
|---|
| 2025.11.11 | ₩74,571 | ₩74,999 | ₩73,821 | ₩74,999 | +0.57% | 26.1만 |
|---|
| 2025.11.10 | ₩74,463 | ₩75,213 | ₩73,928 | ₩74,999 | +0.72% | 40.2만 |
|---|
| 2025.11.07 | ₩77,142 | ₩77,356 | ₩73,285 | ₩73,928 | -4.17% | 89.6만 |
|---|
| 2025.11.06 | ₩82,820 | ₩83,463 | ₩78,856 | ₩80,570 | -2.72% | 65.6만 |
|---|
| 2025.11.05 | ₩81,428 | ₩82,928 | ₩79,928 | ₩82,606 | +1.45% | 50.8만 |
|---|
| 2025.11.04 | ₩81,749 | ₩82,510 | ₩80,356 | ₩80,570 | -1.44% | 45.4만 |
|---|
| 2025.11.03 | ₩81,749 | ₩83,249 | ₩81,642 | ₩83,142 | +1.70% | 34만 |
|---|
| 2025.10.31 | ₩81,749 | ₩81,963 | ₩81,428 | ₩81,749 | 0.00% | 48.3만 |
|---|
| 2025.10.30 | ₩83,356 | ₩83,892 | ₩82,820 | ₩83,463 | +0.13% | 54.9만 |
|---|
| 2025.10.29 | ₩83,785 | ₩83,892 | ₩83,249 | ₩83,785 | 0.00% | 29.3만 |
|---|
| 2025.10.28 | ₩83,249 | ₩83,678 | ₩82,928 | ₩83,463 | +0.26% | 26.9만 |
|---|
| 2025.10.27 | ₩81,749 | ₩83,249 | ₩81,578 | ₩82,928 | +1.44% | 34.8만 |
|---|
| 2025.10.24 | ₩82,713 | ₩82,820 | ₩80,249 | ₩81,428 | -1.55% | 43.9만 |
|---|
| 2025.10.23 | ₩79,874 | ₩85,178 | ₩78,653 | ₩85,070 | +6.51% | 67.9만 |
|---|
| 2025.10.22 | ₩82,285 | ₩82,392 | ₩80,463 | ₩82,070 | -0.26% | 46.6만 |
|---|
| 2025.10.21 | ₩82,499 | ₩82,713 | ₩81,963 | ₩82,285 | -0.26% | 25.4만 |
|---|
| 2025.10.20 | ₩81,856 | ₩82,499 | ₩81,749 | ₩82,499 | +0.79% | 28.4만 |
|---|
| 2025.10.17 | ₩80,785 | ₩81,856 | ₩80,678 | ₩81,535 | +0.93% | 33.8만 |
|---|
| 2025.10.16 | ₩83,678 | ₩83,999 | ₩82,606 | ₩83,249 | -0.51% | 44.6만 |
|---|
| 2025.10.15 | ₩83,249 | ₩83,785 | ₩82,499 | ₩83,463 | +0.26% | 32만 |
|---|
| 2025.10.14 | ₩82,285 | ₩83,142 | ₩81,213 | ₩82,820 | +0.65% | 25.8만 |
|---|
| 2025.10.13 | ₩81,963 | ₩83,249 | ₩81,631 | ₩83,142 | +1.44% | 32.5만 |
|---|
| 2025.10.10 | ₩86,999 | ₩87,428 | ₩79,713 | ₩80,035 | -8.00% | 105.4만 |
|---|