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 | ₩26,238 | ₩26,368 | ₩26,238 | ₩26,305 | +0.26% | 2.1만 |
| 2026.10.08 | ₩26,265 | ₩26,339 | ₩26,144 | ₩26,339 | +0.28% | 2.3만 |
| 2026.10.07 | ₩26,318 | ₩26,399 | ₩26,305 | ₩26,363 | +0.17% | 1.5만 |
| 2026.10.06 | ₩26,385 | ₩26,405 | ₩26,336 | ₩26,379 | -0.03% | 1.2만 |
| 2026.10.05 | ₩26,385 | ₩26,426 | ₩26,345 | ₩26,412 | +0.10% | 1.4만 |
| 2026.10.02 | ₩26,185 | ₩26,372 | ₩26,185 | ₩26,332 | +0.56% | 2.1만 |
| 2026.10.01 | ₩26,171 | ₩26,265 | ₩26,119 | ₩26,163 | -0.03% | 1.7만 |
| 2026.09.30 | ₩26,051 | ₩26,138 | ₩25,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,138 |
| +0.33% |
| 1.5만 |
| 2026.09.29 | ₩26,278 | ₩26,278 | ₩26,051 | ₩26,086 | -0.73% | 2.4만 |
|---|
| 2026.09.28 | ₩27,108 | ₩27,108 | ₩26,265 | ₩26,355 | -2.78% | 2.8만 |
|---|
| 2026.09.25 | ₩27,363 | ₩27,363 | ₩27,041 | ₩27,229 | -0.49% | 1.1만 |
|---|
| 2026.09.24 | ₩27,416 | ₩27,530 | ₩27,416 | ₩27,503 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩27,430 | ₩27,537 | ₩27,430 | ₩27,456 | +0.10% | 1.9만 |
|---|
| 2026.09.22 | ₩27,389 | ₩27,430 | ₩27,369 | ₩27,430 | +0.15% | 1.4만 |
|---|
| 2026.09.21 | ₩27,322 | ₩27,430 | ₩27,322 | ₩27,387 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩27,322 | ₩27,336 | ₩27,215 | ₩27,336 | +0.05% | 1.6만 |
|---|
| 2026.09.17 | ₩27,443 | ₩27,563 | ₩27,416 | ₩27,470 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,175 | ₩27,376 | ₩27,175 | ₩27,322 | +0.54% | 1.4만 |
|---|
| 2026.09.15 | ₩27,162 | ₩27,269 | ₩27,108 | ₩27,108 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩27,068 | ₩27,262 | ₩27,001 | ₩27,215 | +0.54% | 2.2만 |
|---|
| 2026.09.11 | ₩27,095 | ₩27,209 | ₩27,095 | ₩27,202 | +0.40% | 1.7만 |
|---|
| 2026.09.10 | ₩27,148 | ₩27,389 | ₩27,148 | ₩27,296 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩27,242 | ₩27,403 | ₩27,242 | ₩27,282 | +0.15% | 1.6만 |
|---|
| 2026.09.08 | ₩26,854 | ₩27,376 | ₩26,854 | ₩27,309 | +1.69% | 3.4만 |
|---|
| 2026.09.04 | ₩27,108 | ₩27,160 | ₩26,640 | ₩26,894 | -0.79% | 3만 |
|---|
| 2026.09.03 | ₩27,215 | ₩27,496 | ₩27,215 | ₩27,443 | +0.84% | 3.7만 |
|---|
| 2026.09.02 | ₩27,055 | ₩27,108 | ₩26,907 | ₩26,988 | -0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩27,095 | ₩27,115 | ₩26,974 | ₩27,035 | -0.22% | 3.4만 |
|---|
| 2026.08.31 | ₩27,108 | ₩27,309 | ₩27,108 | ₩27,264 | +0.57% | 2.1만 |
|---|
| 2026.08.28 | ₩27,336 | ₩27,340 | ₩26,974 | ₩27,202 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩27,242 | ₩27,510 | ₩27,242 | ₩27,456 | +0.79% | 1.6만 |
|---|
| 2026.08.26 | ₩27,081 | ₩27,296 | ₩27,041 | ₩27,178 | +0.36% | 1.1만 |
|---|
| 2026.08.25 | ₩27,189 | ₩27,363 | ₩27,189 | ₩27,202 | +0.05% | 2.6만 |
|---|
| 2026.08.24 | ₩27,296 | ₩27,309 | ₩27,175 | ₩27,175 | -0.44% | 3.4만 |
|---|
| 2026.08.21 | ₩27,229 | ₩27,363 | ₩27,229 | ₩27,322 | +0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩27,363 | ₩27,443 | ₩27,322 | ₩27,403 | +0.15% | 1.5만 |
|---|
| 2026.08.19 | ₩27,189 | ₩27,443 | ₩27,175 | ₩27,436 | +0.91% | 3.1만 |
|---|
| 2026.08.18 | ₩27,055 | ₩27,243 | ₩27,055 | ₩27,142 | +0.32% | 2.7만 |
|---|
| 2026.08.17 | ₩27,282 | ₩27,296 | ₩27,229 | ₩27,261 | -0.08% | 3.8만 |
|---|
| 2026.08.14 | ₩27,269 | ₩27,355 | ₩27,256 | ₩27,302 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩27,202 | ₩27,483 | ₩27,202 | ₩27,463 | +0.96% | 3.5만 |
|---|
| 2026.08.12 | ₩27,336 | ₩27,336 | ₩27,122 | ₩27,215 | -0.44% | 2.1만 |
|---|
| 2026.08.11 | ₩27,229 | ₩27,336 | ₩27,203 | ₩27,242 | +0.05% | 3.1만 |
|---|
| 2026.08.10 | ₩27,215 | ₩27,296 | ₩27,162 | ₩27,272 | +0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩27,055 | ₩27,256 | ₩27,055 | ₩27,215 | +0.59% | 3.6만 |
|---|
| 2026.08.06 | ₩27,162 | ₩27,296 | ₩27,130 | ₩27,254 | +0.34% | 1.6만 |
|---|
| 2026.08.05 | ₩27,242 | ₩27,349 | ₩27,202 | ₩27,234 | -0.03% | 2.1만 |
|---|
| 2026.08.04 | ₩27,202 | ₩27,322 | ₩27,202 | ₩27,298 | +0.35% | 2.2만 |
|---|
| 2026.08.03 | ₩27,108 | ₩27,269 | ₩27,108 | ₩27,222 | +0.42% | 2.1만 |
|---|
| 2026.07.31 | ₩26,974 | ₩27,148 | ₩26,720 | ₩27,081 | +0.40% | 2.6만 |
|---|
| 2026.07.30 | ₩26,934 | ₩27,229 | ₩26,934 | ₩27,162 | +0.84% | 3.7만 |
|---|
| 2026.07.29 | ₩27,028 | ₩27,095 | ₩26,760 | ₩26,834 | -0.72% | 3.3만 |
|---|
| 2026.07.28 | ₩26,934 | ₩27,108 | ₩26,881 | ₩27,028 | +0.35% | 3.6만 |
|---|
| 2026.07.27 | ₩27,122 | ₩27,160 | ₩27,068 | ₩27,108 | -0.05% | 2.9만 |
|---|
| 2026.07.24 | ₩27,148 | ₩27,182 | ₩27,135 | ₩27,148 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩27,657 | ₩27,831 | ₩27,403 | ₩27,430 | -0.82% | 8.7만 |
|---|
| 2026.07.22 | ₩28,594 | ₩28,782 | ₩28,594 | ₩28,594 | 0.00% | 3.3만 |
|---|
| 2026.07.21 | ₩28,567 | ₩28,862 | ₩28,567 | ₩28,675 | +0.37% | 2.4만 |
|---|
| 2026.07.20 | ₩29,384 | ₩29,384 | ₩28,514 | ₩28,514 | -2.96% | 3.2만 |
|---|
| 2026.07.17 | ₩29,197 | ₩29,317 | ₩28,969 | ₩29,206 | +0.03% | 2.4만 |
|---|
| 2026.07.16 | ₩29,826 | ₩29,973 | ₩29,705 | ₩29,839 | +0.04% | 3.4만 |
|---|
| 2026.07.15 | ₩30,027 | ₩30,120 | ₩29,879 | ₩29,919 | -0.36% | 1.7만 |
|---|
| 2026.07.14 | ₩29,933 | ₩30,040 | ₩29,826 | ₩29,893 | -0.13% | 2.4만 |
|---|
| 2026.07.13 | ₩30,428 | ₩30,428 | ₩29,853 | ₩29,866 | -1.85% | 2.9만 |
|---|
| 2026.07.10 | ₩30,696 | ₩30,763 | ₩30,468 | ₩30,549 | -0.48% | 2.8만 |
|---|
| 2026.07.09 | ₩30,442 | ₩30,823 | ₩30,321 | ₩30,763 | +1.06% | 2.4만 |
|---|
| 2026.07.08 | ₩30,509 | ₩30,629 | ₩30,388 | ₩30,415 | -0.31% | 2.1만 |
|---|
| 2026.07.07 | ₩31,057 | ₩31,191 | ₩30,669 | ₩30,683 | -1.21% | 3.3만 |
|---|
| 2026.07.06 | ₩30,160 | ₩31,134 | ₩30,011 | ₩31,124 | +3.20% | 8.5만 |
|---|
| 2026.07.02 | ₩31,111 | ₩31,298 | ₩30,160 | ₩30,281 | -2.67% | 11.4만 |
|---|
| 2026.07.01 | ₩31,285 | ₩31,432 | ₩31,285 | ₩31,352 | +0.21% | 3.4만 |
|---|
| 2026.06.30 | ₩31,164 | ₩31,365 | ₩31,164 | ₩31,312 | +0.47% | 7.1만 |
|---|
| 2026.06.29 | ₩30,268 | ₩31,235 | ₩30,268 | ₩31,151 | +2.92% | 6.1만 |
|---|
| 2026.06.26 | ₩30,040 | ₩30,642 | ₩30,040 | ₩30,268 | +0.76% | 4.2만 |
|---|
| 2026.06.25 | ₩30,549 | ₩30,669 | ₩30,509 | ₩30,509 | -0.13% | 3.8만 |
|---|
| 2026.06.24 | ₩30,830 | ₩31,057 | ₩30,549 | ₩30,549 | -0.91% | 3만 |
|---|
| 2026.06.23 | ₩31,325 | ₩31,365 | ₩30,858 | ₩30,910 | -1.32% | 4.3만 |
|---|
| 2026.06.22 | ₩30,977 | ₩31,807 | ₩30,977 | ₩31,660 | +2.20% | 9.5만 |
|---|
| 2026.06.18 | ₩31,098 | ₩31,298 | ₩30,509 | ₩31,191 | +0.30% | 4.5만 |
|---|
| 2026.06.17 | ₩31,379 | ₩31,579 | ₩31,218 | ₩31,218 | -0.51% | 9만 |
|---|
| 2026.06.16 | ₩31,446 | ₩31,660 | ₩31,057 | ₩31,513 | +0.21% | 8.9만 |
|---|
| 2026.06.15 | ₩31,513 | ₩31,646 | ₩31,459 | ₩31,499 | -0.04% | 9.5만 |
|---|
| 2026.06.12 | ₩31,098 | ₩31,352 | ₩30,830 | ₩31,338 | +0.77% | 8.5만 |
|---|
| 2026.06.11 | ₩31,098 | ₩31,459 | ₩30,910 | ₩31,352 | +0.82% | 6.9만 |
|---|
| 2026.06.10 | ₩31,124 | ₩31,332 | ₩30,910 | ₩30,924 | -0.65% | 7.1만 |
|---|
| 2026.06.09 | ₩31,646 | ₩31,847 | ₩31,031 | ₩31,258 | -1.23% | 8.4만 |
|---|
| 2026.06.08 | ₩30,723 | ₩31,658 | ₩30,696 | ₩31,472 | +2.44% | 12.8만 |
|---|
| 2026.06.05 | ₩31,633 | ₩31,820 | ₩30,683 | ₩30,683 | -3.00% | 12.2만 |
|---|
| 2026.06.04 | ₩31,928 | ₩32,115 | ₩31,875 | ₩31,914 | -0.04% | 8.6만 |
|---|
| 2026.06.03 | ₩31,847 | ₩32,396 | ₩31,834 | ₩31,994 | +0.46% | 15.8만 |
|---|
| 2026.06.02 | ₩30,468 | ₩32,048 | ₩27,148 | ₩31,941 | +4.83% | 22.6만 |
|---|
| 2026.06.01 | ₩32,235 | ₩32,557 | ₩31,753 | ₩32,021 | -0.66% | 26.3만 |
|---|
| 2026.05.29 | ₩32,664 | ₩32,771 | ₩32,557 | ₩32,771 | +0.33% | 11.2만 |
|---|
| 2026.05.28 | ₩32,878 | ₩33,092 | ₩32,771 | ₩33,039 | +0.49% | 12.4만 |
|---|
| 2026.05.27 | ₩32,878 | ₩33,092 | ₩32,878 | ₩32,878 | 0.00% | 12.4만 |
|---|
| 2026.05.26 | ₩32,771 | ₩32,985 | ₩32,771 | ₩32,878 | +0.33% | 11.6만 |
|---|
| 2026.05.22 | ₩32,557 | ₩32,878 | ₩32,535 | ₩32,771 | +0.66% | 9.4만 |
|---|
| 2026.05.21 | ₩32,878 | ₩33,092 | ₩32,771 | ₩32,878 | 0.00% | 7.8만 |
|---|
| 2026.05.20 | ₩32,664 | ₩32,985 | ₩32,664 | ₩32,932 | +0.82% | 6.4만 |
|---|
| 2026.05.19 | ₩32,450 | ₩32,664 | ₩32,343 | ₩32,610 | +0.50% | 9.7만 |
|---|
| 2026.05.18 | ₩33,092 | ₩33,199 | ₩32,771 | ₩32,771 | -0.97% | 8.6만 |
|---|
| 2026.05.15 | ₩33,949 | ₩33,949 | ₩33,199 | ₩33,306 | -1.89% | 12만 |
|---|
| 2026.05.14 | ₩34,699 | ₩34,806 | ₩34,591 | ₩34,699 | 0.00% | 7.7만 |
|---|
| 2026.05.13 | ₩34,377 | ₩34,806 | ₩34,270 | ₩34,699 | +0.93% | 11.9만 |
|---|
| 2026.05.12 | ₩34,377 | ₩34,591 | ₩34,056 | ₩34,270 | -0.31% | 8.4만 |
|---|
| 2026.05.11 | ₩34,270 | ₩34,699 | ₩34,270 | ₩34,591 | +0.94% | 11.4만 |
|---|
| 2026.05.08 | ₩34,377 | ₩34,591 | ₩34,377 | ₩34,431 | +0.16% | 5.9만 |
|---|
| 2026.05.07 | ₩34,591 | ₩34,913 | ₩34,591 | ₩34,806 | +0.62% | 11.2만 |
|---|
| 2026.05.06 | ₩33,842 | ₩34,484 | ₩33,842 | ₩34,270 | +1.27% | 10.4만 |
|---|
| 2026.05.05 | ₩34,163 | ₩34,377 | ₩33,949 | ₩34,056 | -0.31% | 8.4만 |
|---|
| 2026.05.04 | ₩33,949 | ₩34,163 | ₩33,842 | ₩34,056 | +0.32% | 13.1만 |
|---|
| 2026.05.01 | ₩33,521 | ₩34,056 | ₩33,521 | ₩33,949 | +1.28% | 8만 |
|---|
| 2026.04.30 | ₩33,521 | ₩34,270 | ₩33,199 | ₩34,056 | +1.60% | 13.9만 |
|---|
| 2026.04.29 | ₩33,735 | ₩33,842 | ₩33,413 | ₩33,628 | -0.32% | 7.7만 |
|---|
| 2026.04.28 | ₩33,735 | ₩34,163 | ₩33,735 | ₩33,735 | 0.00% | 6.8만 |
|---|
| 2026.04.27 | ₩33,949 | ₩34,270 | ₩33,521 | ₩34,056 | +0.32% | 10.8만 |
|---|
| 2026.04.24 | ₩34,270 | ₩34,699 | ₩34,056 | ₩34,270 | 0.00% | 9.2만 |
|---|
| 2026.04.23 | ₩35,234 | ₩35,448 | ₩34,591 | ₩34,699 | -1.52% | 13.2만 |
|---|
| 2026.04.22 | ₩35,555 | ₩35,877 | ₩35,448 | ₩35,609 | +0.15% | 8.4만 |
|---|
| 2026.04.21 | ₩35,662 | ₩35,823 | ₩35,341 | ₩35,341 | -0.90% | 7.5만 |
|---|
| 2026.04.20 | ₩35,770 | ₩35,877 | ₩35,555 | ₩35,662 | -0.30% | 7만 |
|---|
| 2026.04.17 | ₩35,770 | ₩35,984 | ₩35,770 | ₩35,770 | 0.00% | 9.1만 |
|---|
| 2026.04.16 | ₩36,305 | ₩36,305 | ₩36,091 | ₩36,198 | -0.29% | 8만 |
|---|
| 2026.04.15 | ₩35,984 | ₩36,412 | ₩35,984 | ₩36,198 | +0.60% | 9.2만 |
|---|
| 2026.04.14 | ₩35,448 | ₩36,091 | ₩35,448 | ₩35,984 | +1.51% | 9.5만 |
|---|
| 2026.04.13 | ₩35,020 | ₩35,662 | ₩34,966 | ₩35,555 | +1.53% | 10.8만 |
|---|
| 2026.04.10 | ₩34,806 | ₩35,288 | ₩34,591 | ₩34,966 | +0.46% | 12.5만 |
|---|
| 2026.04.09 | ₩35,234 | ₩35,759 | ₩35,020 | ₩35,502 | +0.76% | 9.3만 |
|---|
| 2026.04.08 | ₩36,412 | ₩36,519 | ₩35,234 | ₩35,395 | -2.79% | 9.3만 |
|---|
| 2026.04.07 | ₩35,555 | ₩35,662 | ₩35,234 | ₩35,609 | +0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩36,519 | ₩36,840 | ₩35,341 | ₩35,984 | -1.47% | 17.6만 |
|---|
| 2026.04.02 | ₩36,519 | ₩37,001 | ₩36,305 | ₩36,519 | 0.00% | 11.6만 |
|---|
| 2026.04.01 | ₩37,483 | ₩37,804 | ₩37,376 | ₩37,697 | +0.57% | 12만 |
|---|
| 2026.03.31 | ₩36,626 | ₩37,376 | ₩36,626 | ₩37,162 | +1.46% | 15.2만 |
|---|
| 2026.03.30 | ₩37,055 | ₩37,162 | ₩36,305 | ₩36,412 | -1.73% | 21.5만 |
|---|
| 2026.03.27 | ₩37,804 | ₩37,804 | ₩36,733 | ₩37,001 | -2.12% | 16.5만 |
|---|
| 2026.03.26 | ₩38,982 | ₩39,197 | ₩38,447 | ₩38,522 | -1.18% | 12.1만 |
|---|
| 2026.03.25 | ₩39,411 | ₩39,839 | ₩39,197 | ₩39,304 | -0.27% | 14.1만 |
|---|
| 2026.03.24 | ₩38,768 | ₩39,411 | ₩38,768 | ₩39,089 | +0.83% | 10만 |
|---|
| 2026.03.23 | ₩38,875 | ₩39,732 | ₩38,875 | ₩39,197 | +0.83% | 23.2만 |
|---|
| 2026.03.20 | ₩39,304 | ₩39,411 | ₩38,768 | ₩38,875 | -1.09% | 20.3만 |
|---|
| 2026.03.19 | ₩40,696 | ₩40,696 | ₩39,946 | ₩40,053 | -1.58% | 20.1만 |
|---|
| 2026.03.18 | ₩41,767 | ₩42,088 | ₩41,017 | ₩41,124 | -1.54% | 12만 |
|---|
| 2026.03.17 | ₩41,660 | ₩41,874 | ₩41,392 | ₩41,767 | +0.26% | 8.6만 |
|---|
| 2026.03.16 | ₩41,338 | ₩42,292 | ₩41,338 | ₩41,660 | +0.78% | 14.5만 |
|---|
| 2026.03.13 | ₩41,660 | ₩41,767 | ₩40,910 | ₩41,017 | -1.54% | 15.8만 |
|---|
| 2026.03.12 | ₩42,838 | ₩42,838 | ₩42,088 | ₩42,302 | -1.25% | 12.9만 |
|---|
| 2026.03.11 | ₩42,195 | ₩43,052 | ₩42,088 | ₩42,838 | +1.52% | 11.7만 |
|---|
| 2026.03.10 | ₩41,981 | ₩42,516 | ₩41,874 | ₩41,981 | 0.00% | 11.3만 |
|---|
| 2026.03.09 | ₩41,017 | ₩42,463 | ₩40,053 | ₩41,981 | +2.35% | 21.6만 |
|---|
| 2026.03.06 | ₩41,874 | ₩42,249 | ₩41,553 | ₩41,767 | -0.26% | 18.8만 |
|---|
| 2026.03.05 | ₩42,945 | ₩43,373 | ₩42,731 | ₩43,266 | +0.75% | 17.5만 |
|---|
| 2026.03.04 | ₩42,624 | ₩43,587 | ₩42,516 | ₩43,213 | +1.38% | 15.9만 |
|---|
| 2026.03.03 | ₩42,731 | ₩42,731 | ₩41,981 | ₩42,302 | -1.00% | 17.5만 |
|---|
| 2026.03.02 | ₩41,874 | ₩43,373 | ₩41,767 | ₩43,373 | +3.58% | 15만 |
|---|
| 2026.02.27 | ₩43,052 | ₩43,373 | ₩42,624 | ₩43,052 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩44,980 | ₩44,980 | ₩44,230 | ₩44,551 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩44,551 | ₩45,194 | ₩44,551 | ₩44,980 | +0.96% | 13.7만 |
|---|
| 2026.02.24 | ₩43,159 | ₩44,444 | ₩43,052 | ₩44,444 | +2.98% | 34.9만 |
|---|
| 2026.02.23 | ₩44,551 | ₩44,658 | ₩42,516 | ₩43,480 | -2.40% | 34.3만 |
|---|
| 2026.02.20 | ₩44,551 | ₩45,087 | ₩44,230 | ₩44,980 | +0.96% | 19.8만 |
|---|
| 2026.02.19 | ₩45,622 | ₩46,158 | ₩45,194 | ₩45,943 | +0.70% | 27.6만 |
|---|
| 2026.02.18 | ₩45,943 | ₩46,586 | ₩45,676 | ₩45,858 | -0.19% | 12.6만 |
|---|
| 2026.02.17 | ₩46,479 | ₩46,479 | ₩44,444 | ₩45,943 | -1.15% | 30.9만 |
|---|
| 2026.02.13 | ₩46,479 | ₩47,389 | ₩45,943 | ₩46,800 | +0.69% | 21.5만 |
|---|
| 2026.02.12 | ₩49,049 | ₩49,371 | ₩47,443 | ₩47,871 | -2.40% | 24만 |
|---|
| 2026.02.11 | ₩48,621 | ₩49,049 | ₩48,407 | ₩48,942 | +0.66% | 17.9만 |
|---|
| 2026.02.10 | ₩48,300 | ₩48,728 | ₩48,246 | ₩48,567 | +0.55% | 11.3만 |
|---|
| 2026.02.09 | ₩47,014 | ₩48,514 | ₩46,693 | ₩48,192 | +2.51% | 18.2만 |
|---|
| 2026.02.06 | ₩45,729 | ₩47,336 | ₩45,515 | ₩46,907 | +2.58% | 41.7만 |
|---|
| 2026.02.05 | ₩46,907 | ₩47,218 | ₩45,836 | ₩46,586 | -0.68% | 35.3만 |
|---|
| 2026.02.04 | ₩50,334 | ₩50,656 | ₩47,443 | ₩47,764 | -5.11% | 33.8만 |
|---|
| 2026.02.03 | ₩50,763 | ₩51,170 | ₩49,167 | ₩50,334 | -0.84% | 25.9만 |
|---|
| 2026.02.02 | ₩50,441 | ₩51,298 | ₩49,263 | ₩50,334 | -0.21% | 27.6만 |
|---|
| 2026.01.30 | ₩50,334 | ₩52,476 | ₩50,227 | ₩51,620 | +2.55% | 32.1만 |
|---|
| 2026.01.29 | ₩53,226 | ₩53,440 | ₩51,084 | ₩51,298 | -3.62% | 30.7만 |
|---|
| 2026.01.28 | ₩52,262 | ₩52,798 | ₩52,048 | ₩52,476 | +0.41% | 20.2만 |
|---|
| 2026.01.27 | ₩52,048 | ₩52,423 | ₩51,834 | ₩51,834 | -0.41% | 20.1만 |
|---|
| 2026.01.26 | ₩52,262 | ₩52,583 | ₩51,941 | ₩51,941 | -0.61% | 30.7만 |
|---|
| 2026.01.23 | ₩52,476 | ₩52,690 | ₩52,369 | ₩52,476 | 0.00% | 18.7만 |
|---|
| 2026.01.22 | ₩53,226 | ₩53,976 | ₩53,012 | ₩53,868 | +1.21% | 23.3만 |
|---|
| 2026.01.21 | ₩51,298 | ₩53,761 | ₩51,084 | ₩52,798 | +2.92% | 38.4만 |
|---|
| 2026.01.20 | ₩53,226 | ₩53,333 | ₩50,977 | ₩51,191 | -3.82% | 41.1만 |
|---|
| 2026.01.16 | ₩54,939 | ₩55,475 | ₩54,083 | ₩54,511 | -0.78% | 46.3만 |
|---|
| 2026.01.15 | ₩56,439 | ₩56,867 | ₩56,010 | ₩56,117 | -0.57% | 28.1만 |
|---|
| 2026.01.14 | ₩56,439 | ₩56,439 | ₩55,582 | ₩56,117 | -0.57% | 20.1만 |
|---|
| 2026.01.13 | ₩56,653 | ₩56,760 | ₩56,225 | ₩56,439 | -0.38% | 15만 |
|---|
| 2026.01.12 | ₩55,261 | ₩56,867 | ₩54,832 | ₩56,653 | +2.52% | 20.8만 |
|---|
| 2026.01.09 | ₩54,618 | ₩56,064 | ₩53,761 | ₩55,582 | +1.76% | 27.7만 |
|---|
| 2026.01.08 | ₩55,047 | ₩56,117 | ₩54,618 | ₩55,903 | +1.56% | 24.4만 |
|---|
| 2026.01.07 | ₩56,117 | ₩56,653 | ₩55,421 | ₩55,475 | -1.15% | 24.5만 |
|---|
| 2026.01.06 | ₩58,045 | ₩58,045 | ₩55,154 | ₩55,582 | -4.24% | 32.2만 |
|---|
| 2026.01.05 | ₩57,403 | ₩59,009 | ₩57,124 | ₩58,366 | +1.68% | 27.8만 |
|---|
| 2026.01.02 | ₩58,795 | ₩59,009 | ₩55,582 | ₩55,903 | -4.92% | 47.9만 |
|---|
| 2025.12.31 | ₩60,187 | ₩60,401 | ₩59,437 | ₩59,437 | -1.25% | 27.5만 |
|---|
| 2025.12.30 | ₩61,258 | ₩61,312 | ₩60,134 | ₩60,187 | -1.75% | 37만 |
|---|
| 2025.12.29 | ₩62,972 | ₩62,972 | ₩60,937 | ₩60,937 | -3.23% | 47.8만 |
|---|
| 2025.12.26 | ₩65,542 | ₩65,970 | ₩63,828 | ₩63,828 | -2.61% | 47.5만 |
|---|
| 2025.12.24 | ₩67,255 | ₩67,362 | ₩66,291 | ₩67,148 | -0.16% | 19만 |
|---|
| 2025.12.23 | ₩67,041 | ₩67,148 | ₩66,720 | ₩66,827 | -0.32% | 22.3만 |
|---|
| 2025.12.22 | ₩66,934 | ₩67,255 | ₩66,827 | ₩67,041 | +0.16% | 18.4만 |
|---|
| 2025.12.19 | ₩66,399 | ₩66,506 | ₩65,649 | ₩66,399 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩67,041 | ₩68,326 | ₩66,913 | ₩67,898 | +1.28% | 32만 |
|---|
| 2025.12.17 | ₩67,255 | ₩67,362 | ₩66,184 | ₩66,291 | -1.43% | 23.3만 |
|---|
| 2025.12.16 | ₩66,184 | ₩67,255 | ₩65,756 | ₩67,148 | +1.46% | 21.5만 |
|---|
| 2025.12.15 | ₩65,863 | ₩66,399 | ₩65,863 | ₩66,291 | +0.65% | 22.7만 |
|---|
| 2025.12.12 | ₩64,471 | ₩65,724 | ₩63,614 | ₩65,435 | +1.50% | 30.2만 |
|---|
| 2025.12.11 | ₩66,184 | ₩66,399 | ₩64,953 | ₩65,756 | -0.65% | 27.8만 |
|---|
| 2025.12.10 | ₩65,220 | ₩66,613 | ₩64,428 | ₩66,291 | +1.64% | 26.7만 |
|---|
| 2025.12.09 | ₩63,935 | ₩65,756 | ₩63,614 | ₩65,113 | +1.84% | 14.3만 |
|---|
| 2025.12.08 | ₩65,006 | ₩65,006 | ₩63,743 | ₩64,257 | -1.15% | 44.6만 |
|---|
| 2025.12.05 | ₩65,220 | ₩65,328 | ₩64,471 | ₩65,113 | -0.16% | 50.8만 |
|---|
| 2025.12.04 | ₩66,291 | ₩66,934 | ₩66,184 | ₩66,934 | +0.97% | 21.1만 |
|---|
| 2025.12.03 | ₩65,328 | ₩66,163 | ₩65,113 | ₩65,970 | +0.98% | 19.4만 |
|---|
| 2025.12.02 | ₩64,792 | ₩65,317 | ₩63,614 | ₩64,685 | -0.17% | 24.3만 |
|---|
| 2025.12.01 | ₩63,935 | ₩64,792 | ₩63,935 | ₩64,685 | +1.17% | 18.5만 |
|---|
| 2025.11.28 | ₩64,150 | ₩64,471 | ₩64,042 | ₩64,364 | +0.33% | 15만 |
|---|
| 2025.11.26 | ₩65,435 | ₩65,756 | ₩65,113 | ₩65,542 | +0.16% | 23.6만 |
|---|
| 2025.11.25 | ₩64,685 | ₩65,220 | ₩63,828 | ₩65,113 | +0.66% | 21.2만 |
|---|
| 2025.11.24 | ₩63,079 | ₩64,974 | ₩63,079 | ₩64,685 | +2.55% | 36.8만 |
|---|
| 2025.11.21 | ₩63,400 | ₩63,860 | ₩60,615 | ₩61,901 | -2.36% | 44.1만 |
|---|
| 2025.11.20 | ₩66,291 | ₩67,469 | ₩64,685 | ₩64,792 | -2.26% | 42.3만 |
|---|
| 2025.11.19 | ₩65,542 | ₩66,184 | ₩64,899 | ₩65,542 | 0.00% | 22.5만 |
|---|
| 2025.11.18 | ₩65,328 | ₩65,863 | ₩64,042 | ₩65,006 | -0.49% | 29.8만 |
|---|
| 2025.11.17 | ₩64,471 | ₩66,720 | ₩64,471 | ₩65,970 | +2.33% | 44.5만 |
|---|
| 2025.11.14 | ₩64,792 | ₩67,523 | ₩64,685 | ₩65,649 | +1.32% | 69.9만 |
|---|
| 2025.11.13 | ₩73,038 | ₩73,145 | ₩68,112 | ₩68,540 | -6.16% | 88.1만 |
|---|
| 2025.11.12 | ₩75,180 | ₩75,287 | ₩73,467 | ₩73,895 | -1.71% | 39.5만 |
|---|
| 2025.11.11 | ₩74,538 | ₩74,966 | ₩73,788 | ₩74,966 | +0.57% | 26.1만 |
|---|
| 2025.11.10 | ₩74,431 | ₩75,180 | ₩73,895 | ₩74,966 | +0.72% | 40.2만 |
|---|
| 2025.11.07 | ₩77,108 | ₩77,322 | ₩73,253 | ₩73,895 | -4.17% | 89.6만 |
|---|
| 2025.11.06 | ₩82,784 | ₩83,427 | ₩78,821 | ₩80,535 | -2.72% | 65.6만 |
|---|
| 2025.11.05 | ₩81,392 | ₩82,891 | ₩79,892 | ₩82,570 | +1.45% | 50.8만 |
|---|
| 2025.11.04 | ₩81,713 | ₩82,473 | ₩80,321 | ₩80,535 | -1.44% | 45.4만 |
|---|
| 2025.11.03 | ₩81,713 | ₩83,212 | ₩81,606 | ₩83,105 | +1.70% | 34만 |
|---|
| 2025.10.31 | ₩81,713 | ₩81,927 | ₩81,392 | ₩81,713 | 0.00% | 48.3만 |
|---|
| 2025.10.30 | ₩83,319 | ₩83,855 | ₩82,784 | ₩83,427 | +0.13% | 54.9만 |
|---|
| 2025.10.29 | ₩83,748 | ₩83,855 | ₩83,212 | ₩83,748 | 0.00% | 29.3만 |
|---|
| 2025.10.28 | ₩83,212 | ₩83,641 | ₩82,891 | ₩83,427 | +0.26% | 26.9만 |
|---|
| 2025.10.27 | ₩81,713 | ₩83,212 | ₩81,542 | ₩82,891 | +1.44% | 34.8만 |
|---|
| 2025.10.24 | ₩82,677 | ₩82,784 | ₩80,214 | ₩81,392 | -1.55% | 43.9만 |
|---|
| 2025.10.23 | ₩79,839 | ₩85,140 | ₩78,618 | ₩85,033 | +6.51% | 67.9만 |
|---|
| 2025.10.22 | ₩82,248 | ₩82,356 | ₩80,428 | ₩82,034 | -0.26% | 46.6만 |
|---|
| 2025.10.21 | ₩82,463 | ₩82,677 | ₩81,927 | ₩82,248 | -0.26% | 25.4만 |
|---|
| 2025.10.20 | ₩81,820 | ₩82,463 | ₩81,713 | ₩82,463 | +0.79% | 28.4만 |
|---|
| 2025.10.17 | ₩80,749 | ₩81,820 | ₩80,642 | ₩81,499 | +0.93% | 33.8만 |
|---|
| 2025.10.16 | ₩83,641 | ₩83,962 | ₩82,570 | ₩83,212 | -0.51% | 44.6만 |
|---|
| 2025.10.15 | ₩83,212 | ₩83,748 | ₩82,463 | ₩83,427 | +0.26% | 32만 |
|---|
| 2025.10.14 | ₩82,248 | ₩83,105 | ₩81,178 | ₩82,784 | +0.65% | 25.8만 |
|---|
| 2025.10.13 | ₩81,927 | ₩83,212 | ₩81,595 | ₩83,105 | +1.44% | 32.5만 |
|---|
| 2025.10.10 | ₩86,961 | ₩87,389 | ₩79,678 | ₩80,000 | -8.00% | 105.4만 |
|---|