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 | ₩26,219 | ₩26,348 | ₩26,219 | ₩26,285 | +0.26% | 2.1만 |
| 2026.10.08 | ₩26,245 | ₩26,319 | ₩26,125 | ₩26,319 | +0.28% | 2.3만 |
| 2026.10.07 | ₩26,299 | ₩26,379 | ₩26,285 | ₩26,343 | +0.17% | 1.5만 |
| 2026.10.06 | ₩26,366 | ₩26,386 | ₩26,316 | ₩26,359 | -0.03% | 1.2만 |
| 2026.10.05 | ₩26,366 | ₩26,406 | ₩26,326 | ₩26,392 | +0.10% | 1.4만 |
| 2026.10.02 | ₩26,165 | ₩26,352 | ₩26,165 | ₩26,312 | +0.56% | 2.1만 |
| 2026.10.01 | ₩26,152 | ₩26,245 | ₩26,099 | ₩26,144 | -0.03% | 1.7만 |
| 2026.09.30 | ₩26,031 | ₩26,118 | ₩25,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,118 |
| +0.33% |
| 1.5만 |
| 2026.09.29 | ₩26,259 | ₩26,259 | ₩26,031 | ₩26,066 | -0.73% | 2.4만 |
|---|
| 2026.09.28 | ₩27,088 | ₩27,088 | ₩26,245 | ₩26,335 | -2.78% | 2.8만 |
|---|
| 2026.09.25 | ₩27,342 | ₩27,342 | ₩27,021 | ₩27,208 | -0.49% | 1.1만 |
|---|
| 2026.09.24 | ₩27,396 | ₩27,509 | ₩27,396 | ₩27,483 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩27,409 | ₩27,516 | ₩27,409 | ₩27,436 | +0.10% | 1.9만 |
|---|
| 2026.09.22 | ₩27,369 | ₩27,409 | ₩27,349 | ₩27,409 | +0.15% | 1.4만 |
|---|
| 2026.09.21 | ₩27,302 | ₩27,409 | ₩27,302 | ₩27,366 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩27,302 | ₩27,315 | ₩27,195 | ₩27,315 | +0.05% | 1.6만 |
|---|
| 2026.09.17 | ₩27,422 | ₩27,543 | ₩27,396 | ₩27,449 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,155 | ₩27,356 | ₩27,155 | ₩27,302 | +0.54% | 1.4만 |
|---|
| 2026.09.15 | ₩27,142 | ₩27,249 | ₩27,088 | ₩27,088 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩27,048 | ₩27,242 | ₩26,981 | ₩27,195 | +0.54% | 2.2만 |
|---|
| 2026.09.11 | ₩27,075 | ₩27,188 | ₩27,075 | ₩27,182 | +0.40% | 1.7만 |
|---|
| 2026.09.10 | ₩27,128 | ₩27,369 | ₩27,128 | ₩27,275 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩27,222 | ₩27,382 | ₩27,222 | ₩27,262 | +0.15% | 1.6만 |
|---|
| 2026.09.08 | ₩26,834 | ₩27,356 | ₩26,834 | ₩27,289 | +1.69% | 3.4만 |
|---|
| 2026.09.04 | ₩27,088 | ₩27,140 | ₩26,620 | ₩26,874 | -0.79% | 3만 |
|---|
| 2026.09.03 | ₩27,195 | ₩27,476 | ₩27,195 | ₩27,422 | +0.84% | 3.7만 |
|---|
| 2026.09.02 | ₩27,035 | ₩27,088 | ₩26,887 | ₩26,968 | -0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩27,075 | ₩27,095 | ₩26,954 | ₩27,014 | -0.22% | 3.4만 |
|---|
| 2026.08.31 | ₩27,088 | ₩27,289 | ₩27,088 | ₩27,243 | +0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩27,315 | ₩27,319 | ₩26,954 | ₩27,182 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩27,222 | ₩27,489 | ₩27,222 | ₩27,436 | +0.79% | 1.6만 |
|---|
| 2026.08.26 | ₩27,061 | ₩27,275 | ₩27,021 | ₩27,158 | +0.36% | 1.1만 |
|---|
| 2026.08.25 | ₩27,168 | ₩27,342 | ₩27,168 | ₩27,182 | +0.05% | 2.6만 |
|---|
| 2026.08.24 | ₩27,275 | ₩27,289 | ₩27,155 | ₩27,155 | -0.44% | 3.4만 |
|---|
| 2026.08.21 | ₩27,208 | ₩27,342 | ₩27,208 | ₩27,302 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩27,342 | ₩27,422 | ₩27,302 | ₩27,382 | +0.15% | 1.5만 |
|---|
| 2026.08.19 | ₩27,168 | ₩27,422 | ₩27,155 | ₩27,416 | +0.91% | 3.1만 |
|---|
| 2026.08.18 | ₩27,035 | ₩27,223 | ₩27,035 | ₩27,121 | +0.32% | 2.7만 |
|---|
| 2026.08.17 | ₩27,262 | ₩27,275 | ₩27,208 | ₩27,241 | -0.08% | 3.8만 |
|---|
| 2026.08.14 | ₩27,249 | ₩27,334 | ₩27,235 | ₩27,282 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩27,182 | ₩27,463 | ₩27,182 | ₩27,443 | +0.96% | 3.5만 |
|---|
| 2026.08.12 | ₩27,315 | ₩27,315 | ₩27,101 | ₩27,195 | -0.44% | 2.1만 |
|---|
| 2026.08.11 | ₩27,208 | ₩27,315 | ₩27,183 | ₩27,222 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩27,195 | ₩27,275 | ₩27,142 | ₩27,251 | +0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩27,035 | ₩27,235 | ₩27,035 | ₩27,195 | +0.59% | 3.6만 |
|---|
| 2026.08.06 | ₩27,142 | ₩27,275 | ₩27,109 | ₩27,234 | +0.34% | 1.6만 |
|---|
| 2026.08.05 | ₩27,222 | ₩27,329 | ₩27,182 | ₩27,214 | -0.03% | 2.1만 |
|---|
| 2026.08.04 | ₩27,182 | ₩27,302 | ₩27,182 | ₩27,278 | +0.35% | 2.2만 |
|---|
| 2026.08.03 | ₩27,088 | ₩27,249 | ₩27,088 | ₩27,202 | +0.42% | 2.1만 |
|---|
| 2026.07.31 | ₩26,954 | ₩27,128 | ₩26,700 | ₩27,061 | +0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,914 | ₩27,208 | ₩26,914 | ₩27,142 | +0.84% | 3.7만 |
|---|
| 2026.07.29 | ₩27,008 | ₩27,075 | ₩26,740 | ₩26,814 | -0.72% | 3.3만 |
|---|
| 2026.07.28 | ₩26,914 | ₩27,088 | ₩26,861 | ₩27,008 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩27,101 | ₩27,140 | ₩27,048 | ₩27,088 | -0.05% | 2.9만 |
|---|
| 2026.07.24 | ₩27,128 | ₩27,162 | ₩27,115 | ₩27,128 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩27,636 | ₩27,810 | ₩27,382 | ₩27,409 | -0.82% | 8.7만 |
|---|
| 2026.07.22 | ₩28,573 | ₩28,760 | ₩28,573 | ₩28,573 | 0.00% | 3.3만 |
|---|
| 2026.07.21 | ₩28,546 | ₩28,840 | ₩28,546 | ₩28,653 | +0.37% | 2.4만 |
|---|
| 2026.07.20 | ₩29,362 | ₩29,362 | ₩28,493 | ₩28,493 | -2.96% | 3.2만 |
|---|
| 2026.07.17 | ₩29,175 | ₩29,295 | ₩28,947 | ₩29,184 | +0.03% | 2.4만 |
|---|
| 2026.07.16 | ₩29,804 | ₩29,951 | ₩29,683 | ₩29,817 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩30,004 | ₩30,098 | ₩29,857 | ₩29,897 | -0.36% | 1.7만 |
|---|
| 2026.07.14 | ₩29,911 | ₩30,018 | ₩29,804 | ₩29,870 | -0.13% | 2.4만 |
|---|
| 2026.07.13 | ₩30,405 | ₩30,405 | ₩29,830 | ₩29,844 | -1.85% | 2.9만 |
|---|
| 2026.07.10 | ₩30,673 | ₩30,740 | ₩30,446 | ₩30,526 | -0.48% | 2.8만 |
|---|
| 2026.07.09 | ₩30,419 | ₩30,800 | ₩30,298 | ₩30,740 | +1.06% | 2.4만 |
|---|
| 2026.07.08 | ₩30,486 | ₩30,606 | ₩30,365 | ₩30,392 | -0.31% | 2.1만 |
|---|
| 2026.07.07 | ₩31,034 | ₩31,168 | ₩30,646 | ₩30,660 | -1.21% | 3.3만 |
|---|
| 2026.07.06 | ₩30,138 | ₩31,110 | ₩29,988 | ₩31,101 | +3.20% | 8.5만 |
|---|
| 2026.07.02 | ₩31,088 | ₩31,275 | ₩30,138 | ₩30,258 | -2.67% | 11.4만 |
|---|
| 2026.07.01 | ₩31,262 | ₩31,409 | ₩31,262 | ₩31,328 | +0.21% | 3.4만 |
|---|
| 2026.06.30 | ₩31,141 | ₩31,342 | ₩31,141 | ₩31,288 | +0.47% | 7.1만 |
|---|
| 2026.06.29 | ₩30,245 | ₩31,212 | ₩30,245 | ₩31,128 | +2.92% | 6.1만 |
|---|
| 2026.06.26 | ₩30,018 | ₩30,619 | ₩30,018 | ₩30,245 | +0.76% | 4.2만 |
|---|
| 2026.06.25 | ₩30,526 | ₩30,646 | ₩30,486 | ₩30,486 | -0.13% | 3.8만 |
|---|
| 2026.06.24 | ₩30,807 | ₩31,034 | ₩30,526 | ₩30,526 | -0.91% | 3만 |
|---|
| 2026.06.23 | ₩31,302 | ₩31,342 | ₩30,835 | ₩30,887 | -1.32% | 4.3만 |
|---|
| 2026.06.22 | ₩30,954 | ₩31,783 | ₩30,954 | ₩31,636 | +2.20% | 9.5만 |
|---|
| 2026.06.18 | ₩31,074 | ₩31,275 | ₩30,486 | ₩31,168 | +0.30% | 4.5만 |
|---|
| 2026.06.17 | ₩31,355 | ₩31,556 | ₩31,195 | ₩31,195 | -0.51% | 9만 |
|---|
| 2026.06.16 | ₩31,422 | ₩31,636 | ₩31,034 | ₩31,489 | +0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩31,489 | ₩31,623 | ₩31,435 | ₩31,476 | -0.04% | 9.5만 |
|---|
| 2026.06.12 | ₩31,074 | ₩31,328 | ₩30,807 | ₩31,315 | +0.77% | 8.5만 |
|---|
| 2026.06.11 | ₩31,074 | ₩31,435 | ₩30,887 | ₩31,328 | +0.82% | 6.9만 |
|---|
| 2026.06.10 | ₩31,101 | ₩31,308 | ₩30,887 | ₩30,900 | -0.65% | 7.1만 |
|---|
| 2026.06.09 | ₩31,623 | ₩31,823 | ₩31,007 | ₩31,235 | -1.23% | 8.4만 |
|---|
| 2026.06.08 | ₩30,700 | ₩31,635 | ₩30,673 | ₩31,449 | +2.44% | 12.8만 |
|---|
| 2026.06.05 | ₩31,609 | ₩31,797 | ₩30,660 | ₩30,660 | -3.00% | 12.2만 |
|---|
| 2026.06.04 | ₩31,904 | ₩32,091 | ₩31,851 | ₩31,890 | -0.04% | 8.6만 |
|---|
| 2026.06.03 | ₩31,823 | ₩32,372 | ₩31,810 | ₩31,971 | +0.46% | 15.8만 |
|---|
| 2026.06.02 | ₩30,446 | ₩32,024 | ₩27,128 | ₩31,917 | +4.83% | 22.6만 |
|---|
| 2026.06.01 | ₩32,211 | ₩32,532 | ₩31,730 | ₩31,997 | -0.66% | 26.3만 |
|---|
| 2026.05.29 | ₩32,639 | ₩32,746 | ₩32,532 | ₩32,746 | +0.33% | 11.2만 |
|---|
| 2026.05.28 | ₩32,853 | ₩33,067 | ₩32,746 | ₩33,014 | +0.49% | 12.4만 |
|---|
| 2026.05.27 | ₩32,853 | ₩33,067 | ₩32,853 | ₩32,853 | 0.00% | 12.4만 |
|---|
| 2026.05.26 | ₩32,746 | ₩32,960 | ₩32,746 | ₩32,853 | +0.33% | 11.6만 |
|---|
| 2026.05.22 | ₩32,532 | ₩32,853 | ₩32,511 | ₩32,746 | +0.66% | 9.4만 |
|---|
| 2026.05.21 | ₩32,853 | ₩33,067 | ₩32,746 | ₩32,853 | 0.00% | 7.8만 |
|---|
| 2026.05.20 | ₩32,639 | ₩32,960 | ₩32,639 | ₩32,907 | +0.82% | 6.4만 |
|---|
| 2026.05.19 | ₩32,425 | ₩32,639 | ₩32,318 | ₩32,586 | +0.50% | 9.7만 |
|---|
| 2026.05.18 | ₩33,067 | ₩33,174 | ₩32,746 | ₩32,746 | -0.97% | 8.6만 |
|---|
| 2026.05.15 | ₩33,924 | ₩33,924 | ₩33,174 | ₩33,281 | -1.89% | 12만 |
|---|
| 2026.05.14 | ₩34,673 | ₩34,780 | ₩34,566 | ₩34,673 | 0.00% | 7.7만 |
|---|
| 2026.05.13 | ₩34,352 | ₩34,780 | ₩34,245 | ₩34,673 | +0.93% | 11.9만 |
|---|
| 2026.05.12 | ₩34,352 | ₩34,566 | ₩34,031 | ₩34,245 | -0.31% | 8.4만 |
|---|
| 2026.05.11 | ₩34,245 | ₩34,673 | ₩34,245 | ₩34,566 | +0.94% | 11.4만 |
|---|
| 2026.05.08 | ₩34,352 | ₩34,566 | ₩34,352 | ₩34,405 | +0.16% | 5.9만 |
|---|
| 2026.05.07 | ₩34,566 | ₩34,887 | ₩34,566 | ₩34,780 | +0.62% | 11.2만 |
|---|
| 2026.05.06 | ₩33,817 | ₩34,459 | ₩33,817 | ₩34,245 | +1.27% | 10.4만 |
|---|
| 2026.05.05 | ₩34,138 | ₩34,352 | ₩33,924 | ₩34,031 | -0.31% | 8.4만 |
|---|
| 2026.05.04 | ₩33,924 | ₩34,138 | ₩33,817 | ₩34,031 | +0.32% | 13.1만 |
|---|
| 2026.05.01 | ₩33,496 | ₩34,031 | ₩33,496 | ₩33,924 | +1.28% | 8만 |
|---|
| 2026.04.30 | ₩33,496 | ₩34,245 | ₩33,174 | ₩34,031 | +1.60% | 13.9만 |
|---|
| 2026.04.29 | ₩33,710 | ₩33,817 | ₩33,388 | ₩33,603 | -0.32% | 7.7만 |
|---|
| 2026.04.28 | ₩33,710 | ₩34,138 | ₩33,710 | ₩33,710 | 0.00% | 6.8만 |
|---|
| 2026.04.27 | ₩33,924 | ₩34,245 | ₩33,496 | ₩34,031 | +0.32% | 10.8만 |
|---|
| 2026.04.24 | ₩34,245 | ₩34,673 | ₩34,031 | ₩34,245 | 0.00% | 9.2만 |
|---|
| 2026.04.23 | ₩35,208 | ₩35,422 | ₩34,566 | ₩34,673 | -1.52% | 13.2만 |
|---|
| 2026.04.22 | ₩35,529 | ₩35,850 | ₩35,422 | ₩35,582 | +0.15% | 8.4만 |
|---|
| 2026.04.21 | ₩35,636 | ₩35,796 | ₩35,315 | ₩35,315 | -0.90% | 7.5만 |
|---|
| 2026.04.20 | ₩35,743 | ₩35,850 | ₩35,529 | ₩35,636 | -0.30% | 7만 |
|---|
| 2026.04.17 | ₩35,743 | ₩35,957 | ₩35,743 | ₩35,743 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩36,278 | ₩36,278 | ₩36,064 | ₩36,171 | -0.29% | 8만 |
|---|
| 2026.04.15 | ₩35,957 | ₩36,385 | ₩35,957 | ₩36,171 | +0.60% | 9.2만 |
|---|
| 2026.04.14 | ₩35,422 | ₩36,064 | ₩35,422 | ₩35,957 | +1.51% | 9.5만 |
|---|
| 2026.04.13 | ₩34,994 | ₩35,636 | ₩34,940 | ₩35,529 | +1.53% | 10.8만 |
|---|
| 2026.04.10 | ₩34,780 | ₩35,261 | ₩34,566 | ₩34,940 | +0.46% | 12.5만 |
|---|
| 2026.04.09 | ₩35,208 | ₩35,732 | ₩34,994 | ₩35,475 | +0.76% | 9.3만 |
|---|
| 2026.04.08 | ₩36,385 | ₩36,492 | ₩35,208 | ₩35,368 | -2.79% | 9.3만 |
|---|
| 2026.04.07 | ₩35,529 | ₩35,636 | ₩35,208 | ₩35,582 | +0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩36,492 | ₩36,813 | ₩35,315 | ₩35,957 | -1.47% | 17.6만 |
|---|
| 2026.04.02 | ₩36,492 | ₩36,973 | ₩36,278 | ₩36,492 | 0.00% | 11.6만 |
|---|
| 2026.04.01 | ₩37,455 | ₩37,776 | ₩37,348 | ₩37,669 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩36,599 | ₩37,348 | ₩36,599 | ₩37,134 | +1.46% | 15.2만 |
|---|
| 2026.03.30 | ₩37,027 | ₩37,134 | ₩36,278 | ₩36,385 | -1.73% | 21.5만 |
|---|
| 2026.03.27 | ₩37,776 | ₩37,776 | ₩36,706 | ₩36,973 | -2.12% | 16.5만 |
|---|
| 2026.03.26 | ₩38,953 | ₩39,167 | ₩38,418 | ₩38,493 | -1.18% | 12.1만 |
|---|
| 2026.03.25 | ₩39,381 | ₩39,809 | ₩39,167 | ₩39,274 | -0.27% | 14.1만 |
|---|
| 2026.03.24 | ₩38,739 | ₩39,381 | ₩38,739 | ₩39,060 | +0.83% | 10만 |
|---|
| 2026.03.23 | ₩38,846 | ₩39,702 | ₩38,846 | ₩39,167 | +0.83% | 23.2만 |
|---|
| 2026.03.20 | ₩39,274 | ₩39,381 | ₩38,739 | ₩38,846 | -1.09% | 20.3만 |
|---|
| 2026.03.19 | ₩40,665 | ₩40,665 | ₩39,916 | ₩40,023 | -1.58% | 20.1만 |
|---|
| 2026.03.18 | ₩41,736 | ₩42,057 | ₩40,987 | ₩41,094 | -1.54% | 12만 |
|---|
| 2026.03.17 | ₩41,629 | ₩41,843 | ₩41,361 | ₩41,736 | +0.26% | 8.6만 |
|---|
| 2026.03.16 | ₩41,308 | ₩42,260 | ₩41,308 | ₩41,629 | +0.78% | 14.5만 |
|---|
| 2026.03.13 | ₩41,629 | ₩41,736 | ₩40,880 | ₩40,987 | -1.54% | 15.8만 |
|---|
| 2026.03.12 | ₩42,806 | ₩42,806 | ₩42,057 | ₩42,271 | -1.25% | 12.9만 |
|---|
| 2026.03.11 | ₩42,164 | ₩43,020 | ₩42,057 | ₩42,806 | +1.52% | 11.7만 |
|---|
| 2026.03.10 | ₩41,950 | ₩42,485 | ₩41,843 | ₩41,950 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩40,987 | ₩42,431 | ₩40,023 | ₩41,950 | +2.35% | 21.6만 |
|---|
| 2026.03.06 | ₩41,843 | ₩42,217 | ₩41,522 | ₩41,736 | -0.26% | 18.8만 |
|---|
| 2026.03.05 | ₩42,913 | ₩43,341 | ₩42,699 | ₩43,234 | +0.75% | 17.5만 |
|---|
| 2026.03.04 | ₩42,592 | ₩43,555 | ₩42,485 | ₩43,180 | +1.38% | 15.9만 |
|---|
| 2026.03.03 | ₩42,699 | ₩42,699 | ₩41,950 | ₩42,271 | -1.00% | 17.5만 |
|---|
| 2026.03.02 | ₩41,843 | ₩43,341 | ₩41,736 | ₩43,341 | +3.58% | 15만 |
|---|
| 2026.02.27 | ₩43,020 | ₩43,341 | ₩42,592 | ₩43,020 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩44,946 | ₩44,946 | ₩44,197 | ₩44,518 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩44,518 | ₩45,160 | ₩44,518 | ₩44,946 | +0.96% | 13.7만 |
|---|
| 2026.02.24 | ₩43,127 | ₩44,411 | ₩43,020 | ₩44,411 | +2.98% | 34.9만 |
|---|
| 2026.02.23 | ₩44,518 | ₩44,625 | ₩42,485 | ₩43,448 | -2.40% | 34.3만 |
|---|
| 2026.02.20 | ₩44,518 | ₩45,053 | ₩44,197 | ₩44,946 | +0.96% | 19.8만 |
|---|
| 2026.02.19 | ₩45,588 | ₩46,123 | ₩45,160 | ₩45,909 | +0.70% | 27.6만 |
|---|
| 2026.02.18 | ₩45,909 | ₩46,551 | ₩45,642 | ₩45,824 | -0.19% | 12.6만 |
|---|
| 2026.02.17 | ₩46,444 | ₩46,444 | ₩44,411 | ₩45,909 | -1.15% | 30.9만 |
|---|
| 2026.02.13 | ₩46,444 | ₩47,354 | ₩45,909 | ₩46,765 | +0.69% | 21.5만 |
|---|
| 2026.02.12 | ₩49,013 | ₩49,334 | ₩47,407 | ₩47,835 | -2.40% | 24만 |
|---|
| 2026.02.11 | ₩48,585 | ₩49,013 | ₩48,371 | ₩48,906 | +0.66% | 17.9만 |
|---|
| 2026.02.10 | ₩48,263 | ₩48,692 | ₩48,210 | ₩48,531 | +0.55% | 11.3만 |
|---|
| 2026.02.09 | ₩46,979 | ₩48,478 | ₩46,658 | ₩48,156 | +2.51% | 18.2만 |
|---|
| 2026.02.06 | ₩45,695 | ₩47,300 | ₩45,481 | ₩46,872 | +2.58% | 41.7만 |
|---|
| 2026.02.05 | ₩46,872 | ₩47,183 | ₩45,802 | ₩46,551 | -0.68% | 35.3만 |
|---|
| 2026.02.04 | ₩50,297 | ₩50,618 | ₩47,407 | ₩47,728 | -5.11% | 33.8만 |
|---|
| 2026.02.03 | ₩50,725 | ₩51,131 | ₩49,130 | ₩50,297 | -0.84% | 25.9만 |
|---|
| 2026.02.02 | ₩50,404 | ₩51,260 | ₩49,227 | ₩50,297 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩50,297 | ₩52,437 | ₩50,190 | ₩51,581 | +2.55% | 32.1만 |
|---|
| 2026.01.29 | ₩53,186 | ₩53,400 | ₩51,046 | ₩51,260 | -3.62% | 30.7만 |
|---|
| 2026.01.28 | ₩52,223 | ₩52,758 | ₩52,009 | ₩52,437 | +0.41% | 20.2만 |
|---|
| 2026.01.27 | ₩52,009 | ₩52,384 | ₩51,795 | ₩51,795 | -0.41% | 20.1만 |
|---|
| 2026.01.26 | ₩52,223 | ₩52,544 | ₩51,902 | ₩51,902 | -0.61% | 30.7만 |
|---|
| 2026.01.23 | ₩52,437 | ₩52,651 | ₩52,330 | ₩52,437 | 0.00% | 18.7만 |
|---|
| 2026.01.22 | ₩53,186 | ₩53,935 | ₩52,972 | ₩53,828 | +1.21% | 23.3만 |
|---|
| 2026.01.21 | ₩51,260 | ₩53,721 | ₩51,046 | ₩52,758 | +2.92% | 38.4만 |
|---|
| 2026.01.20 | ₩53,186 | ₩53,293 | ₩50,939 | ₩51,153 | -3.82% | 41.1만 |
|---|
| 2026.01.16 | ₩54,898 | ₩55,433 | ₩54,042 | ₩54,470 | -0.78% | 46.3만 |
|---|
| 2026.01.15 | ₩56,397 | ₩56,825 | ₩55,969 | ₩56,076 | -0.57% | 28.1만 |
|---|
| 2026.01.14 | ₩56,397 | ₩56,397 | ₩55,540 | ₩56,076 | -0.57% | 20.1만 |
|---|
| 2026.01.13 | ₩56,611 | ₩56,718 | ₩56,183 | ₩56,397 | -0.38% | 15만 |
|---|
| 2026.01.12 | ₩55,219 | ₩56,825 | ₩54,791 | ₩56,611 | +2.52% | 20.8만 |
|---|
| 2026.01.09 | ₩54,577 | ₩56,022 | ₩53,721 | ₩55,540 | +1.76% | 27.7만 |
|---|
| 2026.01.08 | ₩55,005 | ₩56,076 | ₩54,577 | ₩55,862 | +1.56% | 24.4만 |
|---|
| 2026.01.07 | ₩56,076 | ₩56,611 | ₩55,380 | ₩55,433 | -1.15% | 24.5만 |
|---|
| 2026.01.06 | ₩58,002 | ₩58,002 | ₩55,112 | ₩55,540 | -4.24% | 32.2만 |
|---|
| 2026.01.05 | ₩57,360 | ₩58,965 | ₩57,081 | ₩58,323 | +1.68% | 27.8만 |
|---|
| 2026.01.02 | ₩58,751 | ₩58,965 | ₩55,540 | ₩55,862 | -4.92% | 47.9만 |
|---|
| 2025.12.31 | ₩60,142 | ₩60,356 | ₩59,393 | ₩59,393 | -1.25% | 27.5만 |
|---|
| 2025.12.30 | ₩61,212 | ₩61,266 | ₩60,089 | ₩60,142 | -1.75% | 37만 |
|---|
| 2025.12.29 | ₩62,924 | ₩62,924 | ₩60,891 | ₩60,891 | -3.23% | 47.8만 |
|---|
| 2025.12.26 | ₩65,493 | ₩65,921 | ₩63,781 | ₩63,781 | -2.61% | 47.5만 |
|---|
| 2025.12.24 | ₩67,205 | ₩67,312 | ₩66,242 | ₩67,098 | -0.16% | 19만 |
|---|
| 2025.12.23 | ₩66,991 | ₩67,098 | ₩66,670 | ₩66,777 | -0.32% | 22.3만 |
|---|
| 2025.12.22 | ₩66,884 | ₩67,205 | ₩66,777 | ₩66,991 | +0.16% | 18.4만 |
|---|
| 2025.12.19 | ₩66,349 | ₩66,456 | ₩65,600 | ₩66,349 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩66,991 | ₩68,275 | ₩66,863 | ₩67,847 | +1.28% | 32만 |
|---|
| 2025.12.17 | ₩67,205 | ₩67,312 | ₩66,135 | ₩66,242 | -1.43% | 23.3만 |
|---|
| 2025.12.16 | ₩66,135 | ₩67,205 | ₩65,707 | ₩67,098 | +1.46% | 21.5만 |
|---|
| 2025.12.15 | ₩65,814 | ₩66,349 | ₩65,814 | ₩66,242 | +0.65% | 22.7만 |
|---|
| 2025.12.12 | ₩64,423 | ₩65,675 | ₩63,567 | ₩65,386 | +1.50% | 30.2만 |
|---|
| 2025.12.11 | ₩66,135 | ₩66,349 | ₩64,904 | ₩65,707 | -0.65% | 27.8만 |
|---|
| 2025.12.10 | ₩65,172 | ₩66,563 | ₩64,380 | ₩66,242 | +1.64% | 26.7만 |
|---|
| 2025.12.09 | ₩63,888 | ₩65,707 | ₩63,567 | ₩65,065 | +1.84% | 14.3만 |
|---|
| 2025.12.08 | ₩64,958 | ₩64,958 | ₩63,695 | ₩64,209 | -1.15% | 44.6만 |
|---|
| 2025.12.05 | ₩65,172 | ₩65,279 | ₩64,423 | ₩65,065 | -0.16% | 50.8만 |
|---|
| 2025.12.04 | ₩66,242 | ₩66,884 | ₩66,135 | ₩66,884 | +0.97% | 21.1만 |
|---|
| 2025.12.03 | ₩65,279 | ₩66,113 | ₩65,065 | ₩65,921 | +0.98% | 19.4만 |
|---|
| 2025.12.02 | ₩64,744 | ₩65,268 | ₩63,567 | ₩64,637 | -0.17% | 24.3만 |
|---|
| 2025.12.01 | ₩63,888 | ₩64,744 | ₩63,888 | ₩64,637 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩64,102 | ₩64,423 | ₩63,995 | ₩64,316 | +0.33% | 15만 |
|---|
| 2025.11.26 | ₩65,386 | ₩65,707 | ₩65,065 | ₩65,493 | +0.16% | 23.6만 |
|---|
| 2025.11.25 | ₩64,637 | ₩65,172 | ₩63,781 | ₩65,065 | +0.66% | 21.2만 |
|---|
| 2025.11.24 | ₩63,031 | ₩64,926 | ₩63,031 | ₩64,637 | +2.55% | 36.8만 |
|---|
| 2025.11.21 | ₩63,353 | ₩63,813 | ₩60,570 | ₩61,854 | -2.36% | 44.1만 |
|---|
| 2025.11.20 | ₩66,242 | ₩67,419 | ₩64,637 | ₩64,744 | -2.26% | 42.3만 |
|---|
| 2025.11.19 | ₩65,493 | ₩66,135 | ₩64,851 | ₩65,493 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩65,279 | ₩65,814 | ₩63,995 | ₩64,958 | -0.49% | 29.8만 |
|---|
| 2025.11.17 | ₩64,423 | ₩66,670 | ₩64,423 | ₩65,921 | +2.33% | 44.5만 |
|---|
| 2025.11.14 | ₩64,744 | ₩67,473 | ₩64,637 | ₩65,600 | +1.32% | 69.9만 |
|---|
| 2025.11.13 | ₩72,984 | ₩73,091 | ₩68,061 | ₩68,489 | -6.16% | 88.1만 |
|---|
| 2025.11.12 | ₩75,124 | ₩75,231 | ₩73,412 | ₩73,840 | -1.71% | 39.5만 |
|---|
| 2025.11.11 | ₩74,482 | ₩74,910 | ₩73,733 | ₩74,910 | +0.57% | 26.1만 |
|---|
| 2025.11.10 | ₩74,375 | ₩75,124 | ₩73,840 | ₩74,910 | +0.72% | 40.2만 |
|---|
| 2025.11.07 | ₩77,050 | ₩77,264 | ₩73,198 | ₩73,840 | -4.17% | 89.6만 |
|---|
| 2025.11.06 | ₩82,722 | ₩83,364 | ₩78,763 | ₩80,475 | -2.72% | 65.6만 |
|---|
| 2025.11.05 | ₩81,331 | ₩82,829 | ₩79,833 | ₩82,508 | +1.45% | 50.8만 |
|---|
| 2025.11.04 | ₩81,652 | ₩82,412 | ₩80,261 | ₩80,475 | -1.44% | 45.4만 |
|---|
| 2025.11.03 | ₩81,652 | ₩83,150 | ₩81,545 | ₩83,043 | +1.70% | 34만 |
|---|
| 2025.10.31 | ₩81,652 | ₩81,866 | ₩81,331 | ₩81,652 | 0.00% | 48.3만 |
|---|
| 2025.10.30 | ₩83,257 | ₩83,792 | ₩82,722 | ₩83,364 | +0.13% | 54.9만 |
|---|
| 2025.10.29 | ₩83,685 | ₩83,792 | ₩83,150 | ₩83,685 | 0.00% | 29.3만 |
|---|
| 2025.10.28 | ₩83,150 | ₩83,578 | ₩82,829 | ₩83,364 | +0.26% | 26.9만 |
|---|
| 2025.10.27 | ₩81,652 | ₩83,150 | ₩81,481 | ₩82,829 | +1.44% | 34.8만 |
|---|
| 2025.10.24 | ₩82,615 | ₩82,722 | ₩80,154 | ₩81,331 | -1.55% | 43.9만 |
|---|
| 2025.10.23 | ₩79,779 | ₩85,076 | ₩78,559 | ₩84,969 | +6.51% | 67.9만 |
|---|
| 2025.10.22 | ₩82,187 | ₩82,294 | ₩80,368 | ₩81,973 | -0.26% | 46.6만 |
|---|
| 2025.10.21 | ₩82,401 | ₩82,615 | ₩81,866 | ₩82,187 | -0.26% | 25.4만 |
|---|
| 2025.10.20 | ₩81,759 | ₩82,401 | ₩81,652 | ₩82,401 | +0.79% | 28.4만 |
|---|
| 2025.10.17 | ₩80,689 | ₩81,759 | ₩80,582 | ₩81,438 | +0.93% | 33.8만 |
|---|
| 2025.10.16 | ₩83,578 | ₩83,899 | ₩82,508 | ₩83,150 | -0.51% | 44.6만 |
|---|
| 2025.10.15 | ₩83,150 | ₩83,685 | ₩82,401 | ₩83,364 | +0.26% | 32만 |
|---|
| 2025.10.14 | ₩82,187 | ₩83,043 | ₩81,117 | ₩82,722 | +0.65% | 25.8만 |
|---|
| 2025.10.13 | ₩81,866 | ₩83,150 | ₩81,534 | ₩83,043 | +1.44% | 32.5만 |
|---|
| 2025.10.10 | ₩86,896 | ₩87,324 | ₩79,619 | ₩79,940 | -8.00% | 105.4만 |
|---|