시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST Bitcoin ETF 과거 주가
GraniteShares YieldBOOST Bitcoin ETF · XBTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST Bitcoin ETF · XBTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,464 | ₩7,477 | ₩7,451 | ₩7,457 | -0.09% | 5.7천 |
| 2026.10.08 | ₩7,477 | ₩7,477 | ₩7,396 | ₩7,444 | -0.45% | 6.6천 |
| 2026.10.07 | ₩7,491 | ₩7,531 | ₩7,477 | ₩7,516 | +0.34% | 1.7만 |
| 2026.10.06 | ₩7,531 | ₩7,558 | ₩7,518 | ₩7,543 | +0.16% | 4.9만 |
| 2026.10.05 | ₩7,544 | ₩7,544 | ₩7,518 | ₩7,538 | -0.09% | 8.5천 |
| 2026.10.02 | ₩7,518 | ₩7,544 | ₩7,504 | ₩7,518 | 0.00% | 9.6천 |
| 2026.10.01 | ₩7,504 | ₩7,558 | ₩7,491 | ₩7,544 | +0.54% | 4.7만 |
| 2026.09.30 | ₩7,531 | ₩7,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,518 |
| -0.18% |
| 1.8만 |
| 2026.09.29 | ₩7,477 | ₩7,518 | ₩7,451 | ₩7,491 | +0.18% | 6.9천 |
|---|
| 2026.09.28 | ₩7,451 | ₩7,518 | ₩7,424 | ₩7,464 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩7,472 | ₩7,477 | ₩7,451 | ₩7,477 | +0.07% | 8.2천 |
|---|
| 2026.09.24 | ₩7,504 | ₩7,531 | ₩7,497 | ₩7,523 | +0.25% | 7.2천 |
|---|
| 2026.09.23 | ₩7,518 | ₩7,544 | ₩7,504 | ₩7,544 | +0.36% | 5천 |
|---|
| 2026.09.22 | ₩7,518 | ₩7,558 | ₩7,518 | ₩7,544 | +0.36% | 2만 |
|---|
| 2026.09.21 | ₩7,558 | ₩7,558 | ₩7,491 | ₩7,491 | -0.89% | 3.4만 |
|---|
| 2026.09.18 | ₩7,491 | ₩7,611 | ₩7,491 | ₩7,611 | +1.61% | 8.1천 |
|---|
| 2026.09.17 | ₩7,464 | ₩7,504 | ₩7,464 | ₩7,484 | +0.27% | 1.2만 |
|---|
| 2026.09.16 | ₩7,384 | ₩7,451 | ₩7,343 | ₩7,451 | +0.91% | 1.7만 |
|---|
| 2026.09.15 | ₩7,437 | ₩7,464 | ₩7,357 | ₩7,424 | -0.18% | 1.2만 |
|---|
| 2026.09.14 | ₩7,509 | ₩7,538 | ₩7,504 | ₩7,538 | +0.37% | 5.3천 |
|---|
| 2026.09.11 | ₩7,477 | ₩7,558 | ₩7,451 | ₩7,465 | -0.16% | 2.2만 |
|---|
| 2026.09.10 | ₩7,451 | ₩7,491 | ₩7,451 | ₩7,491 | +0.54% | 1.6만 |
|---|
| 2026.09.09 | ₩7,531 | ₩7,544 | ₩7,504 | ₩7,504 | -0.36% | 1.7만 |
|---|
| 2026.09.08 | ₩7,491 | ₩7,519 | ₩7,464 | ₩7,518 | +0.36% | 1.8만 |
|---|
| 2026.09.04 | ₩7,477 | ₩7,504 | ₩7,477 | ₩7,504 | +0.36% | 6.4천 |
|---|
| 2026.09.03 | ₩7,518 | ₩7,558 | ₩7,518 | ₩7,558 | +0.53% | 1.8만 |
|---|
| 2026.09.02 | ₩7,451 | ₩7,491 | ₩7,437 | ₩7,491 | +0.54% | 8.4천 |
|---|
| 2026.09.01 | ₩7,451 | ₩7,477 | ₩7,437 | ₩7,451 | 0.00% | 1만 |
|---|
| 2026.08.31 | ₩7,477 | ₩7,491 | ₩7,424 | ₩7,491 | +0.18% | 2.7만 |
|---|
| 2026.08.28 | ₩7,437 | ₩7,477 | ₩7,397 | ₩7,477 | +0.54% | 8만 |
|---|
| 2026.08.27 | ₩7,477 | ₩7,504 | ₩7,457 | ₩7,496 | +0.25% | 3.1만 |
|---|
| 2026.08.26 | ₩7,437 | ₩7,477 | ₩7,410 | ₩7,477 | +0.54% | 2.4만 |
|---|
| 2026.08.25 | ₩7,451 | ₩7,464 | ₩7,451 | ₩7,464 | +0.18% | 2.6만 |
|---|
| 2026.08.24 | ₩7,477 | ₩7,477 | ₩7,424 | ₩7,437 | -0.54% | 2.6만 |
|---|
| 2026.08.21 | ₩7,410 | ₩7,464 | ₩7,410 | ₩7,451 | +0.54% | 1.4만 |
|---|
| 2026.08.20 | ₩7,491 | ₩7,504 | ₩7,471 | ₩7,484 | -0.09% | 1.7만 |
|---|
| 2026.08.19 | ₩7,437 | ₩7,464 | ₩7,437 | ₩7,437 | 0.00% | 2.6만 |
|---|
| 2026.08.18 | ₩7,410 | ₩7,437 | ₩7,410 | ₩7,437 | +0.36% | 4.5만 |
|---|
| 2026.08.17 | ₩7,410 | ₩7,437 | ₩7,410 | ₩7,410 | 0.00% | 4.3만 |
|---|
| 2026.08.14 | ₩7,330 | ₩7,401 | ₩7,330 | ₩7,384 | +0.73% | 7.2천 |
|---|
| 2026.08.13 | ₩7,437 | ₩7,451 | ₩7,424 | ₩7,430 | -0.09% | 1.1만 |
|---|
| 2026.08.12 | ₩7,384 | ₩7,437 | ₩7,384 | ₩7,404 | +0.27% | 1.5만 |
|---|
| 2026.08.11 | ₩7,410 | ₩7,437 | ₩7,373 | ₩7,377 | -0.45% | 1.2만 |
|---|
| 2026.08.10 | ₩7,410 | ₩7,437 | ₩7,384 | ₩7,390 | -0.27% | 2.2만 |
|---|
| 2026.08.07 | ₩7,397 | ₩7,424 | ₩7,397 | ₩7,417 | +0.27% | 1.5만 |
|---|
| 2026.08.06 | ₩7,410 | ₩7,463 | ₩7,410 | ₩7,437 | +0.36% | 1.3만 |
|---|
| 2026.08.05 | ₩7,430 | ₩7,460 | ₩7,424 | ₩7,451 | +0.27% | 1.2만 |
|---|
| 2026.08.04 | ₩7,424 | ₩7,461 | ₩7,424 | ₩7,444 | +0.27% | 2.4만 |
|---|
| 2026.08.03 | ₩7,330 | ₩7,424 | ₩7,330 | ₩7,424 | +1.28% | 7.1천 |
|---|
| 2026.07.31 | ₩7,384 | ₩7,384 | ₩7,310 | ₩7,343 | -0.54% | 2만 |
|---|
| 2026.07.30 | ₩7,451 | ₩7,477 | ₩7,437 | ₩7,457 | +0.09% | 7.4천 |
|---|
| 2026.07.29 | ₩7,491 | ₩7,542 | ₩7,410 | ₩7,410 | -1.07% | 1.1만 |
|---|
| 2026.07.28 | ₩7,424 | ₩7,437 | ₩7,276 | ₩7,424 | 0.00% | 7천 |
|---|
| 2026.07.27 | ₩7,518 | ₩7,518 | ₩7,410 | ₩7,491 | -0.36% | 8.1천 |
|---|
| 2026.07.24 | ₩7,410 | ₩7,430 | ₩7,398 | ₩7,430 | +0.27% | 3.4천 |
|---|
| 2026.07.23 | ₩7,504 | ₩7,531 | ₩7,491 | ₩7,504 | 0.00% | 1.6만 |
|---|
| 2026.07.22 | ₩7,531 | ₩7,558 | ₩7,531 | ₩7,538 | +0.09% | 9.7천 |
|---|
| 2026.07.21 | ₩7,558 | ₩7,558 | ₩7,524 | ₩7,544 | -0.18% | 1.3만 |
|---|
| 2026.07.20 | ₩7,451 | ₩7,544 | ₩7,451 | ₩7,491 | +0.54% | 3만 |
|---|
| 2026.07.17 | ₩7,424 | ₩7,491 | ₩7,410 | ₩7,491 | +0.90% | 7.9천 |
|---|
| 2026.07.16 | ₩7,518 | ₩7,544 | ₩7,518 | ₩7,544 | +0.36% | 8.1천 |
|---|
| 2026.07.15 | ₩7,518 | ₩7,544 | ₩7,504 | ₩7,524 | +0.09% | 7.3천 |
|---|
| 2026.07.14 | ₩7,558 | ₩7,558 | ₩7,518 | ₩7,518 | -0.53% | 1만 |
|---|
| 2026.07.13 | ₩7,464 | ₩7,531 | ₩7,451 | ₩7,504 | +0.54% | 9.2만 |
|---|
| 2026.07.10 | ₩7,531 | ₩7,531 | ₩7,504 | ₩7,511 | -0.27% | 8천 |
|---|
| 2026.07.09 | ₩7,544 | ₩7,558 | ₩7,524 | ₩7,558 | +0.18% | 7.3천 |
|---|
| 2026.07.08 | ₩7,544 | ₩7,544 | ₩7,491 | ₩7,509 | -0.46% | 7.8천 |
|---|
| 2026.07.07 | ₩7,531 | ₩7,571 | ₩7,479 | ₩7,531 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩7,491 | ₩7,531 | ₩7,424 | ₩7,518 | +0.36% | 2.7만 |
|---|
| 2026.07.02 | ₩7,491 | ₩7,504 | ₩7,477 | ₩7,491 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩7,410 | ₩7,504 | ₩7,410 | ₩7,497 | +1.18% | 2.3만 |
|---|
| 2026.06.30 | ₩7,397 | ₩7,430 | ₩7,357 | ₩7,410 | +0.18% | 2.5만 |
|---|
| 2026.06.29 | ₩7,477 | ₩7,491 | ₩7,424 | ₩7,491 | +0.18% | 1.7만 |
|---|
| 2026.06.26 | ₩7,424 | ₩7,491 | ₩7,424 | ₩7,456 | +0.43% | 2.4만 |
|---|
| 2026.06.25 | ₩7,598 | ₩7,598 | ₩7,491 | ₩7,518 | -1.06% | 2.4만 |
|---|
| 2026.06.24 | ₩7,759 | ₩7,759 | ₩7,531 | ₩7,571 | -2.42% | 3만 |
|---|
| 2026.06.23 | ₩7,772 | ₩7,819 | ₩7,745 | ₩7,792 | +0.26% | 7.4천 |
|---|
| 2026.06.22 | ₩7,853 | ₩7,933 | ₩7,853 | ₩7,879 | +0.34% | 2.4만 |
|---|
| 2026.06.18 | ₩7,866 | ₩7,866 | ₩7,732 | ₩7,765 | -1.28% | 3.3만 |
|---|
| 2026.06.17 | ₩7,913 | ₩7,933 | ₩7,906 | ₩7,913 | 0.00% | 2.1만 |
|---|
| 2026.06.16 | ₩7,933 | ₩7,946 | ₩7,906 | ₩7,926 | -0.08% | 2.2만 |
|---|
| 2026.06.15 | ₩7,906 | ₩7,946 | ₩7,893 | ₩7,937 | +0.39% | 7만 |
|---|
| 2026.06.12 | ₩7,933 | ₩7,933 | ₩7,866 | ₩7,899 | -0.42% | 2.5만 |
|---|
| 2026.06.11 | ₩7,906 | ₩7,960 | ₩7,906 | ₩7,946 | +0.51% | 4.8만 |
|---|
| 2026.06.10 | ₩7,933 | ₩7,960 | ₩7,893 | ₩7,899 | -0.42% | 2.8만 |
|---|
| 2026.06.09 | ₩8,000 | ₩8,040 | ₩7,906 | ₩7,953 | -0.59% | 2.9만 |
|---|
| 2026.06.08 | ₩8,054 | ₩8,094 | ₩8,040 | ₩8,060 | +0.08% | 3.1만 |
|---|
| 2026.06.05 | ₩8,000 | ₩8,040 | ₩7,933 | ₩7,966 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩8,094 | ₩8,147 | ₩8,094 | ₩8,114 | +0.25% | 5.4만 |
|---|
| 2026.06.03 | ₩8,214 | ₩8,221 | ₩8,174 | ₩8,181 | -0.41% | 4.3만 |
|---|
| 2026.06.02 | ₩8,348 | ₩8,348 | ₩8,188 | ₩8,214 | -1.61% | 6.5만 |
|---|
| 2026.06.01 | ₩8,482 | ₩8,482 | ₩8,389 | ₩8,402 | -0.95% | 4.7만 |
|---|
| 2026.05.29 | ₩8,590 | ₩8,657 | ₩8,523 | ₩8,615 | +0.30% | 5.4만 |
|---|
| 2026.05.28 | ₩8,616 | ₩8,683 | ₩8,549 | ₩8,630 | +0.16% | 6.1만 |
|---|
| 2026.05.27 | ₩8,750 | ₩8,791 | ₩8,710 | ₩8,710 | -0.46% | 7만 |
|---|
| 2026.05.26 | ₩8,817 | ₩8,844 | ₩8,764 | ₩8,816 | -0.02% | 7.3만 |
|---|
| 2026.05.22 | ₩8,817 | ₩8,858 | ₩8,737 | ₩8,737 | -0.91% | 5.9만 |
|---|
| 2026.05.21 | ₩8,884 | ₩8,951 | ₩8,847 | ₩8,937 | +0.59% | 5.8만 |
|---|
| 2026.05.20 | ₩8,831 | ₩8,904 | ₩8,813 | ₩8,904 | +0.83% | 4.1만 |
|---|
| 2026.05.19 | ₩8,777 | ₩8,817 | ₩8,737 | ₩8,791 | +0.15% | 7.7만 |
|---|
| 2026.05.18 | ₩8,858 | ₩8,858 | ₩8,750 | ₩8,811 | -0.53% | 9.8만 |
|---|
| 2026.05.15 | ₩9,032 | ₩9,032 | ₩8,938 | ₩8,982 | -0.55% | 7.7만 |
|---|
| 2026.05.14 | ₩9,005 | ₩9,193 | ₩9,005 | ₩9,166 | +1.79% | 7.5만 |
|---|
| 2026.05.13 | ₩9,246 | ₩9,246 | ₩8,978 | ₩9,085 | -1.74% | 7.5만 |
|---|
| 2026.05.12 | ₩9,246 | ₩9,246 | ₩9,146 | ₩9,241 | -0.06% | 4.1만 |
|---|
| 2026.05.11 | ₩9,260 | ₩9,340 | ₩9,202 | ₩9,320 | +0.65% | 8.3만 |
|---|
| 2026.05.08 | ₩9,112 | ₩9,179 | ₩9,085 | ₩9,152 | +0.44% | 7.6만 |
|---|
| 2026.05.07 | ₩9,380 | ₩9,474 | ₩9,313 | ₩9,373 | -0.07% | 7.6만 |
|---|
| 2026.05.06 | ₩9,420 | ₩9,487 | ₩9,367 | ₩9,391 | -0.31% | 5.3만 |
|---|
| 2026.05.05 | ₩9,394 | ₩9,414 | ₩9,380 | ₩9,392 | -0.01% | 4.5만 |
|---|
| 2026.05.04 | ₩9,300 | ₩9,353 | ₩9,300 | ₩9,340 | +0.43% | 4.8만 |
|---|
| 2026.05.01 | ₩9,273 | ₩9,300 | ₩9,260 | ₩9,286 | +0.14% | 3.4만 |
|---|
| 2026.04.30 | ₩9,273 | ₩9,313 | ₩9,260 | ₩9,286 | +0.14% | 3.5만 |
|---|
| 2026.04.29 | ₩9,434 | ₩9,434 | ₩9,179 | ₩9,202 | -2.46% | 4.9만 |
|---|
| 2026.04.28 | ₩9,394 | ₩9,447 | ₩9,273 | ₩9,352 | -0.44% | 5.4만 |
|---|
| 2026.04.27 | ₩9,514 | ₩9,561 | ₩9,394 | ₩9,514 | 0.00% | 5.5만 |
|---|
| 2026.04.24 | ₩9,501 | ₩9,501 | ₩9,434 | ₩9,467 | -0.35% | 4.3만 |
|---|
| 2026.04.23 | ₩9,608 | ₩9,688 | ₩9,554 | ₩9,621 | +0.14% | 5.1만 |
|---|
| 2026.04.22 | ₩9,675 | ₩9,715 | ₩9,662 | ₩9,682 | +0.07% | 4.4만 |
|---|
| 2026.04.21 | ₩9,541 | ₩9,554 | ₩9,434 | ₩9,448 | -0.97% | 5만 |
|---|
| 2026.04.20 | ₩9,528 | ₩9,554 | ₩9,434 | ₩9,538 | +0.11% | 4.7만 |
|---|
| 2026.04.17 | ₩9,554 | ₩9,595 | ₩9,501 | ₩9,595 | +0.42% | 3.2만 |
|---|
| 2026.04.16 | ₩9,621 | ₩9,648 | ₩9,514 | ₩9,641 | +0.21% | 4.8만 |
|---|
| 2026.04.15 | ₩9,595 | ₩9,635 | ₩9,554 | ₩9,608 | +0.14% | 7.3만 |
|---|
| 2026.04.14 | ₩9,581 | ₩9,648 | ₩9,541 | ₩9,568 | -0.14% | 2.7만 |
|---|
| 2026.04.13 | ₩9,380 | ₩9,541 | ₩9,286 | ₩9,507 | +1.36% | 8.4만 |
|---|
| 2026.04.10 | ₩9,474 | ₩9,501 | ₩9,353 | ₩9,487 | +0.14% | 5만 |
|---|
| 2026.04.09 | ₩9,608 | ₩9,662 | ₩9,534 | ₩9,608 | 0.00% | 3.3만 |
|---|
| 2026.04.08 | ₩9,595 | ₩9,635 | ₩9,541 | ₩9,635 | +0.42% | 2.8만 |
|---|
| 2026.04.07 | ₩9,407 | ₩9,447 | ₩9,340 | ₩9,447 | +0.43% | 1.6만 |
|---|
| 2026.04.06 | ₩9,447 | ₩9,528 | ₩9,447 | ₩9,487 | +0.43% | 3만 |
|---|
| 2026.04.02 | ₩9,273 | ₩9,367 | ₩9,166 | ₩9,292 | +0.20% | 4.9만 |
|---|
| 2026.04.01 | ₩9,675 | ₩9,675 | ₩9,532 | ₩9,562 | -1.16% | 5.1만 |
|---|
| 2026.03.31 | ₩9,501 | ₩9,608 | ₩9,474 | ₩9,556 | +0.58% | 2.5만 |
|---|
| 2026.03.30 | ₩9,621 | ₩9,621 | ₩9,474 | ₩9,490 | -1.36% | 3.3만 |
|---|
| 2026.03.27 | ₩9,608 | ₩9,608 | ₩9,474 | ₩9,521 | -0.91% | 5.1만 |
|---|
| 2026.03.26 | ₩9,997 | ₩10,057 | ₩9,903 | ₩9,938 | -0.59% | 3.5만 |
|---|
| 2026.03.25 | ₩10,131 | ₩10,184 | ₩10,077 | ₩10,136 | +0.05% | 3.2만 |
|---|
| 2026.03.24 | ₩10,037 | ₩10,037 | ₩9,849 | ₩9,915 | -1.21% | 2.9만 |
|---|
| 2026.03.23 | ₩10,064 | ₩10,171 | ₩10,023 | ₩10,037 | -0.27% | 3.1만 |
|---|
| 2026.03.20 | ₩10,064 | ₩10,090 | ₩9,983 | ₩10,090 | +0.27% | 2.5만 |
|---|
| 2026.03.19 | ₩10,198 | ₩10,278 | ₩10,157 | ₩10,252 | +0.54% | 5.3만 |
|---|
| 2026.03.18 | ₩10,399 | ₩10,412 | ₩10,251 | ₩10,321 | -0.75% | 4.6만 |
|---|
| 2026.03.17 | ₩10,385 | ₩10,479 | ₩10,332 | ₩10,459 | +0.71% | 3만 |
|---|
| 2026.03.16 | ₩10,385 | ₩10,506 | ₩10,385 | ₩10,412 | +0.26% | 5.6만 |
|---|
| 2026.03.13 | ₩10,358 | ₩10,405 | ₩10,251 | ₩10,258 | -0.97% | 5.5만 |
|---|
| 2026.03.12 | ₩10,385 | ₩10,479 | ₩10,345 | ₩10,412 | +0.26% | 3.2만 |
|---|
| 2026.03.11 | ₩10,466 | ₩10,546 | ₩10,425 | ₩10,437 | -0.27% | 3.3만 |
|---|
| 2026.03.10 | ₩10,519 | ₩10,613 | ₩10,443 | ₩10,462 | -0.55% | 2.1만 |
|---|
| 2026.03.09 | ₩10,332 | ₩10,413 | ₩10,278 | ₩10,409 | +0.75% | 5.9만 |
|---|
| 2026.03.06 | ₩10,399 | ₩10,399 | ₩10,251 | ₩10,293 | -1.02% | 2.5만 |
|---|
| 2026.03.05 | ₩10,801 | ₩10,814 | ₩10,693 | ₩10,735 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩10,787 | ₩10,854 | ₩10,774 | ₩10,841 | +0.50% | 3.8만 |
|---|
| 2026.03.03 | ₩10,358 | ₩10,586 | ₩10,291 | ₩10,486 | +1.23% | 2.1만 |
|---|
| 2026.03.02 | ₩10,385 | ₩10,640 | ₩10,385 | ₩10,613 | +2.19% | 3.2만 |
|---|
| 2026.02.27 | ₩10,466 | ₩10,466 | ₩10,318 | ₩10,412 | -0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩10,760 | ₩10,760 | ₩10,640 | ₩10,699 | -0.57% | 3.2만 |
|---|
| 2026.02.25 | ₩10,667 | ₩10,827 | ₩10,653 | ₩10,814 | +1.38% | 6.7만 |
|---|
| 2026.02.24 | ₩10,332 | ₩10,452 | ₩10,278 | ₩10,425 | +0.91% | 4.1만 |
|---|
| 2026.02.23 | ₩10,720 | ₩10,734 | ₩10,452 | ₩10,479 | -2.25% | 11.9만 |
|---|
| 2026.02.20 | ₩10,801 | ₩10,868 | ₩10,767 | ₩10,847 | +0.43% | 3.5만 |
|---|
| 2026.02.19 | ₩10,908 | ₩11,011 | ₩10,881 | ₩11,002 | +0.86% | 2.6만 |
|---|
| 2026.02.18 | ₩11,122 | ₩11,256 | ₩10,908 | ₩10,968 | -1.39% | 4.7만 |
|---|
| 2026.02.17 | ₩11,229 | ₩11,229 | ₩11,082 | ₩11,196 | -0.30% | 3.4만 |
|---|
| 2026.02.13 | ₩11,176 | ₩11,404 | ₩11,176 | ₩11,330 | +1.38% | 3.5만 |
|---|
| 2026.02.12 | ₩11,497 | ₩11,497 | ₩11,189 | ₩11,259 | -2.07% | 3.6만 |
|---|
| 2026.02.11 | ₩11,538 | ₩11,564 | ₩11,390 | ₩11,496 | -0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩11,631 | ₩11,654 | ₩11,532 | ₩11,564 | -0.58% | 2.6만 |
|---|
| 2026.02.09 | ₩11,725 | ₩11,725 | ₩11,538 | ₩11,708 | -0.15% | 7.1만 |
|---|
| 2026.02.06 | ₩11,725 | ₩11,806 | ₩11,698 | ₩11,739 | +0.11% | 4.6만 |
|---|
| 2026.02.05 | ₩12,074 | ₩12,087 | ₩11,899 | ₩11,953 | -1.00% | 8.5만 |
|---|
| 2026.02.04 | ₩12,355 | ₩12,395 | ₩12,248 | ₩12,308 | -0.38% | 6.1만 |
|---|
| 2026.02.03 | ₩12,476 | ₩12,502 | ₩12,275 | ₩12,355 | -0.97% | 4.5만 |
|---|
| 2026.02.02 | ₩12,476 | ₩12,543 | ₩12,476 | ₩12,496 | +0.16% | 10.4만 |
|---|
| 2026.01.30 | ₩12,663 | ₩12,757 | ₩12,569 | ₩12,678 | +0.12% | 4.5만 |
|---|
| 2026.01.29 | ₩13,427 | ₩13,427 | ₩12,998 | ₩13,033 | -2.93% | 7.5만 |
|---|
| 2026.01.28 | ₩13,615 | ₩13,708 | ₩13,481 | ₩13,572 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩13,414 | ₩13,528 | ₩13,266 | ₩13,528 | +0.85% | 6.3만 |
|---|
| 2026.01.26 | ₩13,454 | ₩13,548 | ₩13,266 | ₩13,373 | -0.60% | 10.3만 |
|---|
| 2026.01.23 | ₩13,615 | ₩13,782 | ₩13,521 | ₩13,648 | +0.25% | 3.8만 |
|---|
| 2026.01.22 | ₩13,856 | ₩13,936 | ₩13,802 | ₩13,883 | +0.19% | 3.7만 |
|---|
| 2026.01.21 | ₩13,896 | ₩13,976 | ₩13,817 | ₩13,930 | +0.24% | 4.9만 |
|---|
| 2026.01.20 | ₩14,164 | ₩14,271 | ₩13,903 | ₩13,935 | -1.62% | 10.2만 |
|---|
| 2026.01.16 | ₩14,754 | ₩14,754 | ₩14,593 | ₩14,667 | -0.59% | 6.8만 |
|---|
| 2026.01.15 | ₩15,102 | ₩15,102 | ₩14,928 | ₩14,935 | -1.11% | 6.4만 |
|---|
| 2026.01.14 | ₩15,142 | ₩15,196 | ₩15,075 | ₩15,095 | -0.31% | 2.7만 |
|---|
| 2026.01.13 | ₩14,914 | ₩15,062 | ₩14,901 | ₩15,062 | +0.99% | 5.2만 |
|---|
| 2026.01.12 | ₩14,539 | ₩14,968 | ₩14,539 | ₩14,825 | +1.96% | 4.9만 |
|---|
| 2026.01.09 | ₩14,660 | ₩14,874 | ₩14,553 | ₩14,589 | -0.48% | 5만 |
|---|
| 2026.01.08 | ₩14,807 | ₩15,089 | ₩14,767 | ₩14,956 | +1.00% | 3.4만 |
|---|
| 2026.01.07 | ₩15,048 | ₩15,075 | ₩14,928 | ₩14,977 | -0.47% | 5.3만 |
|---|
| 2026.01.06 | ₩15,182 | ₩15,182 | ₩15,022 | ₩15,069 | -0.75% | 3.6만 |
|---|
| 2026.01.05 | ₩15,089 | ₩15,249 | ₩15,089 | ₩15,156 | +0.44% | 6.6만 |
|---|
| 2026.01.02 | ₩14,928 | ₩15,048 | ₩14,847 | ₩14,998 | +0.47% | 6.2만 |
|---|
| 2025.12.31 | ₩15,035 | ₩15,048 | ₩14,914 | ₩15,008 | -0.18% | 6.2만 |
|---|
| 2025.12.30 | ₩14,995 | ₩15,048 | ₩14,914 | ₩14,941 | -0.36% | 5.4만 |
|---|
| 2025.12.29 | ₩14,767 | ₩14,914 | ₩14,754 | ₩14,795 | +0.19% | 6.1만 |
|---|
| 2025.12.26 | ₩14,928 | ₩14,941 | ₩14,589 | ₩14,795 | -0.89% | 2.7만 |
|---|
| 2025.12.24 | ₩14,981 | ₩14,995 | ₩14,854 | ₩14,969 | -0.08% | 3.9만 |
|---|
| 2025.12.23 | ₩14,874 | ₩15,008 | ₩14,807 | ₩14,972 | +0.66% | 22.3만 |
|---|
| 2025.12.22 | ₩14,968 | ₩15,015 | ₩14,874 | ₩14,921 | -0.31% | 6.1만 |
|---|
| 2025.12.19 | ₩14,807 | ₩14,914 | ₩14,754 | ₩14,861 | +0.36% | 4.8만 |
|---|
| 2025.12.18 | ₩15,102 | ₩15,209 | ₩14,673 | ₩14,766 | -2.23% | 5.2만 |
|---|
| 2025.12.17 | ₩15,062 | ₩15,276 | ₩14,874 | ₩14,909 | -1.01% | 6만 |
|---|
| 2025.12.16 | ₩15,022 | ₩15,115 | ₩14,981 | ₩15,044 | +0.15% | 2.3만 |
|---|
| 2025.12.15 | ₩15,598 | ₩15,611 | ₩14,928 | ₩14,959 | -4.10% | 7.8만 |
|---|
| 2025.12.12 | ₩16,013 | ₩16,061 | ₩15,651 | ₩15,752 | -1.63% | 4.1만 |
|---|
| 2025.12.11 | ₩15,906 | ₩16,268 | ₩15,893 | ₩16,268 | +2.27% | 3.5만 |
|---|
| 2025.12.10 | ₩16,040 | ₩16,405 | ₩16,040 | ₩16,280 | +1.50% | 4.3만 |
|---|
| 2025.12.09 | ₩15,705 | ₩16,321 | ₩15,705 | ₩16,173 | +2.98% | 2.3만 |
|---|
| 2025.12.08 | ₩15,906 | ₩15,960 | ₩15,772 | ₩15,886 | -0.13% | 3.2만 |
|---|
| 2025.12.05 | ₩15,960 | ₩16,067 | ₩15,611 | ₩15,785 | -1.09% | 5.6만 |
|---|
| 2025.12.04 | ₩16,348 | ₩16,496 | ₩16,295 | ₩16,355 | +0.04% | 3.7만 |
|---|
| 2025.12.03 | ₩16,335 | ₩16,402 | ₩16,254 | ₩16,383 | +0.30% | 4.6만 |
|---|
| 2025.12.02 | ₩15,812 | ₩16,269 | ₩15,812 | ₩16,179 | +2.32% | 4.5만 |
|---|
| 2025.12.01 | ₩15,785 | ₩15,812 | ₩15,448 | ₩15,517 | -1.70% | 5.4만 |
|---|
| 2025.11.28 | ₩16,603 | ₩16,670 | ₩16,469 | ₩16,536 | -0.40% | 3.6만 |
|---|
| 2025.11.26 | ₩16,187 | ₩16,764 | ₩16,045 | ₩16,630 | +2.73% | 5.5만 |
|---|
| 2025.11.25 | ₩16,107 | ₩16,228 | ₩15,990 | ₩16,228 | +0.75% | 5만 |
|---|
| 2025.11.24 | ₩16,094 | ₩16,502 | ₩16,015 | ₩16,429 | +2.08% | 14.2만 |
|---|
| 2025.11.21 | ₩15,973 | ₩16,134 | ₩15,879 | ₩16,053 | +0.50% | 5.9만 |
|---|
| 2025.11.20 | ₩17,152 | ₩17,192 | ₩16,442 | ₩16,576 | -3.36% | 6.9만 |
|---|
| 2025.11.19 | ₩17,166 | ₩17,227 | ₩16,831 | ₩16,938 | -1.33% | 3.7만 |
|---|
| 2025.11.18 | ₩17,125 | ₩17,286 | ₩16,784 | ₩17,214 | +0.52% | 3.5만 |
|---|
| 2025.11.17 | ₩17,273 | ₩17,434 | ₩17,125 | ₩17,152 | -0.70% | 10.5만 |
|---|
| 2025.11.14 | ₩17,460 | ₩17,621 | ₩17,326 | ₩17,407 | -0.31% | 6.4만 |
|---|
| 2025.11.13 | ₩18,921 | ₩19,109 | ₩18,171 | ₩18,206 | -3.78% | 7.9만 |
|---|
| 2025.11.12 | ₩19,269 | ₩19,350 | ₩18,720 | ₩18,821 | -2.33% | 5.2만 |
|---|
| 2025.11.11 | ₩19,283 | ₩19,296 | ₩19,028 | ₩19,068 | -1.11% | 5.2만 |
|---|
| 2025.11.10 | ₩19,457 | ₩19,497 | ₩19,229 | ₩19,386 | -0.37% | 7.9만 |
|---|
| 2025.11.07 | ₩19,176 | ₩19,176 | ₩19,071 | ₩19,149 | -0.14% | 8만 |
|---|
| 2025.11.06 | ₩19,698 | ₩19,698 | ₩19,444 | ₩19,529 | -0.86% | 6.5만 |
|---|
| 2025.11.05 | ₩19,819 | ₩19,953 | ₩19,725 | ₩19,859 | +0.20% | 6.3만 |
|---|
| 2025.11.04 | ₩19,966 | ₩20,181 | ₩19,604 | ₩19,732 | -1.17% | 12만 |
|---|
| 2025.11.03 | ₩20,636 | ₩20,891 | ₩20,328 | ₩20,471 | -0.80% | 9.2만 |
|---|
| 2025.10.31 | ₩21,052 | ₩21,373 | ₩20,636 | ₩21,079 | +0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩21,092 | ₩21,132 | ₩20,476 | ₩20,596 | -2.35% | 9.3만 |
|---|
| 2025.10.29 | ₩21,936 | ₩21,936 | ₩21,266 | ₩21,518 | -1.91% | 6.6만 |
|---|
| 2025.10.28 | ₩21,976 | ₩22,030 | ₩21,896 | ₩21,936 | -0.18% | 12.7만 |
|---|
| 2025.10.27 | ₩21,896 | ₩22,030 | ₩21,842 | ₩21,928 | +0.15% | 11.4만 |
|---|
| 2025.10.24 | ₩21,588 | ₩21,708 | ₩21,306 | ₩21,400 | -0.87% | 8.1만 |
|---|
| 2025.10.23 | ₩21,655 | ₩21,842 | ₩21,641 | ₩21,816 | +0.74% | 7.8만 |
|---|
| 2025.10.22 | ₩21,534 | ₩21,624 | ₩21,267 | ₩21,561 | +0.12% | 7.3만 |
|---|
| 2025.10.21 | ₩21,494 | ₩21,807 | ₩21,440 | ₩21,762 | +1.25% | 5.7만 |
|---|
| 2025.10.20 | ₩21,507 | ₩21,695 | ₩21,507 | ₩21,588 | +0.37% | 11.7만 |
|---|
| 2025.10.17 | ₩21,226 | ₩21,360 | ₩21,002 | ₩21,132 | -0.44% | 14.6만 |
|---|
| 2025.10.16 | ₩22,177 | ₩22,298 | ₩21,735 | ₩21,802 | -1.69% | 13만 |
|---|
| 2025.10.15 | ₩22,432 | ₩22,579 | ₩22,110 | ₩22,258 | -0.78% | 15만 |
|---|
| 2025.10.14 | ₩22,378 | ₩22,953 | ₩22,155 | ₩22,687 | +1.38% | 14.7만 |
|---|
| 2025.10.13 | ₩23,062 | ₩23,330 | ₩22,968 | ₩23,330 | +1.16% | 15.9만 |
|---|
| 2025.10.10 | ₩25,179 | ₩25,447 | ₩23,290 | ₩23,343 | -7.29% | 18.6만 |
|---|