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 | ₩7,437 | ₩7,450 | ₩7,423 | ₩7,430 | -0.09% | 5.7천 |
| 2026.10.08 | ₩7,450 | ₩7,450 | ₩7,368 | ₩7,416 | -0.45% | 6.6천 |
| 2026.10.07 | ₩7,463 | ₩7,503 | ₩7,450 | ₩7,489 | +0.34% | 1.7만 |
| 2026.10.06 | ₩7,503 | ₩7,530 | ₩7,490 | ₩7,515 | +0.16% | 4.9만 |
| 2026.10.05 | ₩7,517 | ₩7,517 | ₩7,490 | ₩7,510 | -0.09% | 8.5천 |
| 2026.10.02 | ₩7,490 | ₩7,517 | ₩7,477 | ₩7,490 | 0.00% | 9.6천 |
| 2026.10.01 | ₩7,477 | ₩7,530 | ₩7,463 | ₩7,517 | +0.54% | 4.7만 |
| 2026.09.30 | ₩7,503 | ₩7,503 | ₩7,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,490 |
| -0.18% |
| 1.8만 |
| 2026.09.29 | ₩7,450 | ₩7,490 | ₩7,423 | ₩7,463 | +0.18% | 6.9천 |
|---|
| 2026.09.28 | ₩7,423 | ₩7,490 | ₩7,396 | ₩7,437 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩7,445 | ₩7,450 | ₩7,423 | ₩7,450 | +0.07% | 8.2천 |
|---|
| 2026.09.24 | ₩7,477 | ₩7,503 | ₩7,470 | ₩7,495 | +0.25% | 7.2천 |
|---|
| 2026.09.23 | ₩7,490 | ₩7,517 | ₩7,477 | ₩7,517 | +0.36% | 5천 |
|---|
| 2026.09.22 | ₩7,490 | ₩7,530 | ₩7,490 | ₩7,517 | +0.36% | 2만 |
|---|
| 2026.09.21 | ₩7,530 | ₩7,530 | ₩7,463 | ₩7,463 | -0.89% | 3.4만 |
|---|
| 2026.09.18 | ₩7,463 | ₩7,583 | ₩7,463 | ₩7,583 | +1.61% | 8.1천 |
|---|
| 2026.09.17 | ₩7,437 | ₩7,477 | ₩7,437 | ₩7,457 | +0.27% | 1.2만 |
|---|
| 2026.09.16 | ₩7,356 | ₩7,423 | ₩7,316 | ₩7,423 | +0.91% | 1.7만 |
|---|
| 2026.09.15 | ₩7,410 | ₩7,437 | ₩7,330 | ₩7,396 | -0.18% | 1.2만 |
|---|
| 2026.09.14 | ₩7,482 | ₩7,510 | ₩7,477 | ₩7,510 | +0.37% | 5.3천 |
|---|
| 2026.09.11 | ₩7,450 | ₩7,530 | ₩7,423 | ₩7,438 | -0.16% | 2.2만 |
|---|
| 2026.09.10 | ₩7,423 | ₩7,463 | ₩7,423 | ₩7,463 | +0.54% | 1.6만 |
|---|
| 2026.09.09 | ₩7,503 | ₩7,517 | ₩7,477 | ₩7,477 | -0.36% | 1.7만 |
|---|
| 2026.09.08 | ₩7,463 | ₩7,491 | ₩7,437 | ₩7,490 | +0.36% | 1.8만 |
|---|
| 2026.09.04 | ₩7,450 | ₩7,477 | ₩7,450 | ₩7,477 | +0.36% | 6.4천 |
|---|
| 2026.09.03 | ₩7,490 | ₩7,530 | ₩7,490 | ₩7,530 | +0.53% | 1.8만 |
|---|
| 2026.09.02 | ₩7,423 | ₩7,463 | ₩7,410 | ₩7,463 | +0.54% | 8.4천 |
|---|
| 2026.09.01 | ₩7,423 | ₩7,450 | ₩7,410 | ₩7,423 | 0.00% | 1만 |
|---|
| 2026.08.31 | ₩7,450 | ₩7,463 | ₩7,396 | ₩7,463 | +0.18% | 2.7만 |
|---|
| 2026.08.28 | ₩7,410 | ₩7,450 | ₩7,370 | ₩7,450 | +0.54% | 8만 |
|---|
| 2026.08.27 | ₩7,450 | ₩7,477 | ₩7,430 | ₩7,469 | +0.25% | 3.1만 |
|---|
| 2026.08.26 | ₩7,410 | ₩7,450 | ₩7,383 | ₩7,450 | +0.54% | 2.4만 |
|---|
| 2026.08.25 | ₩7,423 | ₩7,437 | ₩7,423 | ₩7,437 | +0.18% | 2.6만 |
|---|
| 2026.08.24 | ₩7,450 | ₩7,450 | ₩7,396 | ₩7,410 | -0.54% | 2.6만 |
|---|
| 2026.08.21 | ₩7,383 | ₩7,437 | ₩7,383 | ₩7,423 | +0.54% | 1.4만 |
|---|
| 2026.08.20 | ₩7,463 | ₩7,477 | ₩7,443 | ₩7,457 | -0.09% | 1.7만 |
|---|
| 2026.08.19 | ₩7,410 | ₩7,437 | ₩7,410 | ₩7,410 | 0.00% | 2.6만 |
|---|
| 2026.08.18 | ₩7,383 | ₩7,410 | ₩7,383 | ₩7,410 | +0.36% | 4.5만 |
|---|
| 2026.08.17 | ₩7,383 | ₩7,410 | ₩7,383 | ₩7,383 | 0.00% | 4.3만 |
|---|
| 2026.08.14 | ₩7,303 | ₩7,374 | ₩7,303 | ₩7,356 | +0.73% | 7.2천 |
|---|
| 2026.08.13 | ₩7,410 | ₩7,423 | ₩7,396 | ₩7,403 | -0.09% | 1.1만 |
|---|
| 2026.08.12 | ₩7,356 | ₩7,410 | ₩7,356 | ₩7,376 | +0.27% | 1.5만 |
|---|
| 2026.08.11 | ₩7,383 | ₩7,410 | ₩7,346 | ₩7,350 | -0.45% | 1.2만 |
|---|
| 2026.08.10 | ₩7,383 | ₩7,410 | ₩7,356 | ₩7,363 | -0.27% | 2.2만 |
|---|
| 2026.08.07 | ₩7,370 | ₩7,396 | ₩7,370 | ₩7,390 | +0.27% | 1.5만 |
|---|
| 2026.08.06 | ₩7,383 | ₩7,435 | ₩7,383 | ₩7,410 | +0.36% | 1.3만 |
|---|
| 2026.08.05 | ₩7,403 | ₩7,433 | ₩7,396 | ₩7,423 | +0.27% | 1.2만 |
|---|
| 2026.08.04 | ₩7,396 | ₩7,434 | ₩7,396 | ₩7,416 | +0.27% | 2.4만 |
|---|
| 2026.08.03 | ₩7,303 | ₩7,396 | ₩7,303 | ₩7,396 | +1.28% | 7.1천 |
|---|
| 2026.07.31 | ₩7,356 | ₩7,356 | ₩7,283 | ₩7,316 | -0.54% | 2만 |
|---|
| 2026.07.30 | ₩7,423 | ₩7,450 | ₩7,410 | ₩7,430 | +0.09% | 7.4천 |
|---|
| 2026.07.29 | ₩7,463 | ₩7,514 | ₩7,383 | ₩7,383 | -1.07% | 1.1만 |
|---|
| 2026.07.28 | ₩7,396 | ₩7,410 | ₩7,250 | ₩7,396 | 0.00% | 7천 |
|---|
| 2026.07.27 | ₩7,490 | ₩7,490 | ₩7,383 | ₩7,463 | -0.36% | 8.1천 |
|---|
| 2026.07.24 | ₩7,383 | ₩7,403 | ₩7,371 | ₩7,403 | +0.27% | 3.4천 |
|---|
| 2026.07.23 | ₩7,477 | ₩7,503 | ₩7,463 | ₩7,477 | 0.00% | 1.6만 |
|---|
| 2026.07.22 | ₩7,503 | ₩7,530 | ₩7,503 | ₩7,510 | +0.09% | 9.7천 |
|---|
| 2026.07.21 | ₩7,530 | ₩7,530 | ₩7,497 | ₩7,517 | -0.18% | 1.3만 |
|---|
| 2026.07.20 | ₩7,423 | ₩7,517 | ₩7,423 | ₩7,463 | +0.54% | 3만 |
|---|
| 2026.07.17 | ₩7,396 | ₩7,463 | ₩7,383 | ₩7,463 | +0.90% | 7.9천 |
|---|
| 2026.07.16 | ₩7,490 | ₩7,517 | ₩7,490 | ₩7,517 | +0.36% | 8.1천 |
|---|
| 2026.07.15 | ₩7,490 | ₩7,517 | ₩7,477 | ₩7,497 | +0.09% | 7.3천 |
|---|
| 2026.07.14 | ₩7,530 | ₩7,530 | ₩7,490 | ₩7,490 | -0.53% | 1만 |
|---|
| 2026.07.13 | ₩7,437 | ₩7,503 | ₩7,423 | ₩7,477 | +0.54% | 9.2만 |
|---|
| 2026.07.10 | ₩7,503 | ₩7,503 | ₩7,477 | ₩7,483 | -0.27% | 8천 |
|---|
| 2026.07.09 | ₩7,517 | ₩7,530 | ₩7,497 | ₩7,530 | +0.18% | 7.3천 |
|---|
| 2026.07.08 | ₩7,517 | ₩7,517 | ₩7,463 | ₩7,482 | -0.46% | 7.8천 |
|---|
| 2026.07.07 | ₩7,503 | ₩7,543 | ₩7,451 | ₩7,503 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩7,463 | ₩7,503 | ₩7,396 | ₩7,490 | +0.36% | 2.7만 |
|---|
| 2026.07.02 | ₩7,463 | ₩7,477 | ₩7,450 | ₩7,463 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩7,383 | ₩7,477 | ₩7,383 | ₩7,470 | +1.18% | 2.3만 |
|---|
| 2026.06.30 | ₩7,370 | ₩7,403 | ₩7,330 | ₩7,383 | +0.18% | 2.5만 |
|---|
| 2026.06.29 | ₩7,450 | ₩7,463 | ₩7,396 | ₩7,463 | +0.18% | 1.7만 |
|---|
| 2026.06.26 | ₩7,396 | ₩7,463 | ₩7,396 | ₩7,428 | +0.43% | 2.4만 |
|---|
| 2026.06.25 | ₩7,570 | ₩7,570 | ₩7,463 | ₩7,490 | -1.06% | 2.4만 |
|---|
| 2026.06.24 | ₩7,730 | ₩7,730 | ₩7,503 | ₩7,543 | -2.42% | 3만 |
|---|
| 2026.06.23 | ₩7,744 | ₩7,790 | ₩7,717 | ₩7,764 | +0.26% | 7.4천 |
|---|
| 2026.06.22 | ₩7,824 | ₩7,904 | ₩7,824 | ₩7,850 | +0.34% | 2.4만 |
|---|
| 2026.06.18 | ₩7,837 | ₩7,837 | ₩7,704 | ₩7,737 | -1.28% | 3.3만 |
|---|
| 2026.06.17 | ₩7,884 | ₩7,904 | ₩7,877 | ₩7,884 | 0.00% | 2.1만 |
|---|
| 2026.06.16 | ₩7,904 | ₩7,917 | ₩7,877 | ₩7,897 | -0.08% | 2.2만 |
|---|
| 2026.06.15 | ₩7,877 | ₩7,917 | ₩7,864 | ₩7,908 | +0.39% | 7만 |
|---|
| 2026.06.12 | ₩7,904 | ₩7,904 | ₩7,837 | ₩7,870 | -0.42% | 2.5만 |
|---|
| 2026.06.11 | ₩7,877 | ₩7,930 | ₩7,877 | ₩7,917 | +0.51% | 4.8만 |
|---|
| 2026.06.10 | ₩7,904 | ₩7,930 | ₩7,864 | ₩7,870 | -0.42% | 2.8만 |
|---|
| 2026.06.09 | ₩7,971 | ₩8,011 | ₩7,877 | ₩7,924 | -0.59% | 2.9만 |
|---|
| 2026.06.08 | ₩8,024 | ₩8,064 | ₩8,011 | ₩8,031 | +0.08% | 3.1만 |
|---|
| 2026.06.05 | ₩7,971 | ₩8,011 | ₩7,904 | ₩7,937 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩8,064 | ₩8,117 | ₩8,064 | ₩8,084 | +0.25% | 5.4만 |
|---|
| 2026.06.03 | ₩8,184 | ₩8,191 | ₩8,144 | ₩8,151 | -0.41% | 4.3만 |
|---|
| 2026.06.02 | ₩8,318 | ₩8,318 | ₩8,157 | ₩8,184 | -1.61% | 6.5만 |
|---|
| 2026.06.01 | ₩8,451 | ₩8,451 | ₩8,358 | ₩8,371 | -0.95% | 4.7만 |
|---|
| 2026.05.29 | ₩8,558 | ₩8,625 | ₩8,491 | ₩8,583 | +0.30% | 5.4만 |
|---|
| 2026.05.28 | ₩8,585 | ₩8,651 | ₩8,518 | ₩8,598 | +0.16% | 6.1만 |
|---|
| 2026.05.27 | ₩8,718 | ₩8,758 | ₩8,678 | ₩8,678 | -0.46% | 7만 |
|---|
| 2026.05.26 | ₩8,785 | ₩8,812 | ₩8,732 | ₩8,784 | -0.02% | 7.3만 |
|---|
| 2026.05.22 | ₩8,785 | ₩8,825 | ₩8,705 | ₩8,705 | -0.91% | 5.9만 |
|---|
| 2026.05.21 | ₩8,852 | ₩8,918 | ₩8,814 | ₩8,904 | +0.59% | 5.8만 |
|---|
| 2026.05.20 | ₩8,798 | ₩8,872 | ₩8,781 | ₩8,872 | +0.83% | 4.1만 |
|---|
| 2026.05.19 | ₩8,745 | ₩8,785 | ₩8,705 | ₩8,758 | +0.15% | 7.7만 |
|---|
| 2026.05.18 | ₩8,825 | ₩8,825 | ₩8,718 | ₩8,778 | -0.53% | 9.8만 |
|---|
| 2026.05.15 | ₩8,999 | ₩8,999 | ₩8,905 | ₩8,949 | -0.55% | 7.7만 |
|---|
| 2026.05.14 | ₩8,972 | ₩9,159 | ₩8,972 | ₩9,132 | +1.79% | 7.5만 |
|---|
| 2026.05.13 | ₩9,212 | ₩9,212 | ₩8,945 | ₩9,052 | -1.74% | 7.5만 |
|---|
| 2026.05.12 | ₩9,212 | ₩9,212 | ₩9,112 | ₩9,207 | -0.06% | 4.1만 |
|---|
| 2026.05.11 | ₩9,226 | ₩9,306 | ₩9,168 | ₩9,286 | +0.65% | 8.3만 |
|---|
| 2026.05.08 | ₩9,079 | ₩9,145 | ₩9,052 | ₩9,119 | +0.44% | 7.6만 |
|---|
| 2026.05.07 | ₩9,346 | ₩9,439 | ₩9,279 | ₩9,339 | -0.07% | 7.6만 |
|---|
| 2026.05.06 | ₩9,386 | ₩9,453 | ₩9,332 | ₩9,356 | -0.31% | 5.3만 |
|---|
| 2026.05.05 | ₩9,359 | ₩9,379 | ₩9,346 | ₩9,358 | -0.01% | 4.5만 |
|---|
| 2026.05.04 | ₩9,266 | ₩9,319 | ₩9,266 | ₩9,306 | +0.43% | 4.8만 |
|---|
| 2026.05.01 | ₩9,239 | ₩9,266 | ₩9,226 | ₩9,252 | +0.14% | 3.4만 |
|---|
| 2026.04.30 | ₩9,239 | ₩9,279 | ₩9,226 | ₩9,252 | +0.14% | 3.5만 |
|---|
| 2026.04.29 | ₩9,399 | ₩9,399 | ₩9,145 | ₩9,168 | -2.46% | 4.9만 |
|---|
| 2026.04.28 | ₩9,359 | ₩9,412 | ₩9,239 | ₩9,318 | -0.44% | 5.4만 |
|---|
| 2026.04.27 | ₩9,479 | ₩9,526 | ₩9,359 | ₩9,479 | 0.00% | 5.5만 |
|---|
| 2026.04.24 | ₩9,466 | ₩9,466 | ₩9,399 | ₩9,432 | -0.35% | 4.3만 |
|---|
| 2026.04.23 | ₩9,573 | ₩9,653 | ₩9,519 | ₩9,586 | +0.14% | 5.1만 |
|---|
| 2026.04.22 | ₩9,639 | ₩9,679 | ₩9,626 | ₩9,646 | +0.07% | 4.4만 |
|---|
| 2026.04.21 | ₩9,506 | ₩9,519 | ₩9,399 | ₩9,414 | -0.97% | 5만 |
|---|
| 2026.04.20 | ₩9,493 | ₩9,519 | ₩9,399 | ₩9,503 | +0.11% | 4.7만 |
|---|
| 2026.04.17 | ₩9,519 | ₩9,559 | ₩9,466 | ₩9,559 | +0.42% | 3.2만 |
|---|
| 2026.04.16 | ₩9,586 | ₩9,613 | ₩9,479 | ₩9,606 | +0.21% | 4.8만 |
|---|
| 2026.04.15 | ₩9,559 | ₩9,599 | ₩9,519 | ₩9,573 | +0.14% | 7.3만 |
|---|
| 2026.04.14 | ₩9,546 | ₩9,613 | ₩9,506 | ₩9,533 | -0.14% | 2.7만 |
|---|
| 2026.04.13 | ₩9,346 | ₩9,506 | ₩9,252 | ₩9,473 | +1.36% | 8.4만 |
|---|
| 2026.04.10 | ₩9,439 | ₩9,466 | ₩9,319 | ₩9,453 | +0.14% | 5만 |
|---|
| 2026.04.09 | ₩9,573 | ₩9,626 | ₩9,499 | ₩9,573 | 0.00% | 3.3만 |
|---|
| 2026.04.08 | ₩9,559 | ₩9,599 | ₩9,506 | ₩9,599 | +0.42% | 2.8만 |
|---|
| 2026.04.07 | ₩9,372 | ₩9,412 | ₩9,306 | ₩9,412 | +0.43% | 1.6만 |
|---|
| 2026.04.06 | ₩9,412 | ₩9,493 | ₩9,412 | ₩9,453 | +0.43% | 3만 |
|---|
| 2026.04.02 | ₩9,239 | ₩9,332 | ₩9,132 | ₩9,258 | +0.20% | 4.9만 |
|---|
| 2026.04.01 | ₩9,639 | ₩9,639 | ₩9,497 | ₩9,527 | -1.16% | 5.1만 |
|---|
| 2026.03.31 | ₩9,466 | ₩9,573 | ₩9,439 | ₩9,521 | +0.58% | 2.5만 |
|---|
| 2026.03.30 | ₩9,586 | ₩9,586 | ₩9,439 | ₩9,455 | -1.36% | 3.3만 |
|---|
| 2026.03.27 | ₩9,573 | ₩9,573 | ₩9,439 | ₩9,486 | -0.91% | 5.1만 |
|---|
| 2026.03.26 | ₩9,960 | ₩10,020 | ₩9,866 | ₩9,901 | -0.59% | 3.5만 |
|---|
| 2026.03.25 | ₩10,093 | ₩10,147 | ₩10,040 | ₩10,099 | +0.05% | 3.2만 |
|---|
| 2026.03.24 | ₩10,000 | ₩10,000 | ₩9,813 | ₩9,878 | -1.21% | 2.9만 |
|---|
| 2026.03.23 | ₩10,027 | ₩10,133 | ₩9,987 | ₩10,000 | -0.27% | 3.1만 |
|---|
| 2026.03.20 | ₩10,027 | ₩10,053 | ₩9,946 | ₩10,053 | +0.27% | 2.5만 |
|---|
| 2026.03.19 | ₩10,160 | ₩10,240 | ₩10,120 | ₩10,215 | +0.54% | 5.3만 |
|---|
| 2026.03.18 | ₩10,360 | ₩10,374 | ₩10,214 | ₩10,283 | -0.75% | 4.6만 |
|---|
| 2026.03.17 | ₩10,347 | ₩10,440 | ₩10,294 | ₩10,420 | +0.71% | 3만 |
|---|
| 2026.03.16 | ₩10,347 | ₩10,467 | ₩10,347 | ₩10,374 | +0.26% | 5.6만 |
|---|
| 2026.03.13 | ₩10,320 | ₩10,367 | ₩10,214 | ₩10,220 | -0.97% | 5.5만 |
|---|
| 2026.03.12 | ₩10,347 | ₩10,440 | ₩10,307 | ₩10,374 | +0.26% | 3.2만 |
|---|
| 2026.03.11 | ₩10,427 | ₩10,507 | ₩10,387 | ₩10,399 | -0.27% | 3.3만 |
|---|
| 2026.03.10 | ₩10,481 | ₩10,574 | ₩10,404 | ₩10,423 | -0.55% | 2.1만 |
|---|
| 2026.03.09 | ₩10,294 | ₩10,375 | ₩10,240 | ₩10,371 | +0.75% | 5.9만 |
|---|
| 2026.03.06 | ₩10,360 | ₩10,360 | ₩10,214 | ₩10,255 | -1.02% | 2.5만 |
|---|
| 2026.03.05 | ₩10,761 | ₩10,774 | ₩10,654 | ₩10,695 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩10,748 | ₩10,814 | ₩10,734 | ₩10,801 | +0.50% | 3.8만 |
|---|
| 2026.03.03 | ₩10,320 | ₩10,547 | ₩10,254 | ₩10,447 | +1.23% | 2.1만 |
|---|
| 2026.03.02 | ₩10,347 | ₩10,601 | ₩10,347 | ₩10,574 | +2.19% | 3.2만 |
|---|
| 2026.02.27 | ₩10,427 | ₩10,427 | ₩10,280 | ₩10,374 | -0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩10,721 | ₩10,721 | ₩10,601 | ₩10,659 | -0.57% | 3.2만 |
|---|
| 2026.02.25 | ₩10,627 | ₩10,788 | ₩10,614 | ₩10,774 | +1.38% | 6.7만 |
|---|
| 2026.02.24 | ₩10,294 | ₩10,414 | ₩10,240 | ₩10,387 | +0.91% | 4.1만 |
|---|
| 2026.02.23 | ₩10,681 | ₩10,694 | ₩10,414 | ₩10,440 | -2.25% | 11.9만 |
|---|
| 2026.02.20 | ₩10,761 | ₩10,828 | ₩10,728 | ₩10,808 | +0.43% | 3.5만 |
|---|
| 2026.02.19 | ₩10,868 | ₩10,971 | ₩10,841 | ₩10,961 | +0.86% | 2.6만 |
|---|
| 2026.02.18 | ₩11,081 | ₩11,215 | ₩10,868 | ₩10,928 | -1.39% | 4.7만 |
|---|
| 2026.02.17 | ₩11,188 | ₩11,188 | ₩11,041 | ₩11,155 | -0.30% | 3.4만 |
|---|
| 2026.02.13 | ₩11,135 | ₩11,362 | ₩11,135 | ₩11,288 | +1.38% | 3.5만 |
|---|
| 2026.02.12 | ₩11,455 | ₩11,455 | ₩11,148 | ₩11,218 | -2.07% | 3.6만 |
|---|
| 2026.02.11 | ₩11,495 | ₩11,522 | ₩11,348 | ₩11,454 | -0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩11,589 | ₩11,611 | ₩11,490 | ₩11,522 | -0.58% | 2.6만 |
|---|
| 2026.02.09 | ₩11,682 | ₩11,682 | ₩11,495 | ₩11,665 | -0.15% | 7.1만 |
|---|
| 2026.02.06 | ₩11,682 | ₩11,762 | ₩11,655 | ₩11,695 | +0.11% | 4.6만 |
|---|
| 2026.02.05 | ₩12,029 | ₩12,043 | ₩11,856 | ₩11,909 | -1.00% | 8.5만 |
|---|
| 2026.02.04 | ₩12,310 | ₩12,350 | ₩12,203 | ₩12,263 | -0.38% | 6.1만 |
|---|
| 2026.02.03 | ₩12,430 | ₩12,456 | ₩12,230 | ₩12,310 | -0.97% | 4.5만 |
|---|
| 2026.02.02 | ₩12,430 | ₩12,497 | ₩12,430 | ₩12,450 | +0.16% | 10.4만 |
|---|
| 2026.01.30 | ₩12,617 | ₩12,710 | ₩12,523 | ₩12,631 | +0.12% | 4.5만 |
|---|
| 2026.01.29 | ₩13,378 | ₩13,378 | ₩12,950 | ₩12,985 | -2.93% | 7.5만 |
|---|
| 2026.01.28 | ₩13,565 | ₩13,658 | ₩13,431 | ₩13,522 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩13,364 | ₩13,478 | ₩13,217 | ₩13,478 | +0.85% | 6.3만 |
|---|
| 2026.01.26 | ₩13,404 | ₩13,498 | ₩13,217 | ₩13,324 | -0.60% | 10.3만 |
|---|
| 2026.01.23 | ₩13,565 | ₩13,732 | ₩13,471 | ₩13,598 | +0.25% | 3.8만 |
|---|
| 2026.01.22 | ₩13,805 | ₩13,885 | ₩13,752 | ₩13,832 | +0.19% | 3.7만 |
|---|
| 2026.01.21 | ₩13,845 | ₩13,925 | ₩13,766 | ₩13,878 | +0.24% | 4.9만 |
|---|
| 2026.01.20 | ₩14,112 | ₩14,219 | ₩13,852 | ₩13,884 | -1.62% | 10.2만 |
|---|
| 2026.01.16 | ₩14,699 | ₩14,699 | ₩14,539 | ₩14,613 | -0.59% | 6.8만 |
|---|
| 2026.01.15 | ₩15,047 | ₩15,047 | ₩14,873 | ₩14,880 | -1.11% | 6.4만 |
|---|
| 2026.01.14 | ₩15,087 | ₩15,140 | ₩15,020 | ₩15,040 | -0.31% | 2.7만 |
|---|
| 2026.01.13 | ₩14,860 | ₩15,007 | ₩14,846 | ₩15,007 | +0.99% | 5.2만 |
|---|
| 2026.01.12 | ₩14,486 | ₩14,913 | ₩14,486 | ₩14,770 | +1.96% | 4.9만 |
|---|
| 2026.01.09 | ₩14,606 | ₩14,820 | ₩14,499 | ₩14,535 | -0.48% | 5만 |
|---|
| 2026.01.08 | ₩14,753 | ₩15,033 | ₩14,713 | ₩14,901 | +1.00% | 3.4만 |
|---|
| 2026.01.07 | ₩14,993 | ₩15,020 | ₩14,873 | ₩14,922 | -0.47% | 5.3만 |
|---|
| 2026.01.06 | ₩15,127 | ₩15,127 | ₩14,966 | ₩15,013 | -0.75% | 3.6만 |
|---|
| 2026.01.05 | ₩15,033 | ₩15,193 | ₩15,033 | ₩15,100 | +0.44% | 6.6만 |
|---|
| 2026.01.02 | ₩14,873 | ₩14,993 | ₩14,793 | ₩14,942 | +0.47% | 6.2만 |
|---|
| 2025.12.31 | ₩14,980 | ₩14,993 | ₩14,860 | ₩14,953 | -0.18% | 6.2만 |
|---|
| 2025.12.30 | ₩14,940 | ₩14,993 | ₩14,860 | ₩14,886 | -0.36% | 5.4만 |
|---|
| 2025.12.29 | ₩14,713 | ₩14,860 | ₩14,699 | ₩14,741 | +0.19% | 6.1만 |
|---|
| 2025.12.26 | ₩14,873 | ₩14,886 | ₩14,535 | ₩14,741 | -0.89% | 2.7만 |
|---|
| 2025.12.24 | ₩14,926 | ₩14,940 | ₩14,800 | ₩14,914 | -0.08% | 3.9만 |
|---|
| 2025.12.23 | ₩14,820 | ₩14,953 | ₩14,753 | ₩14,917 | +0.66% | 22.3만 |
|---|
| 2025.12.22 | ₩14,913 | ₩14,960 | ₩14,820 | ₩14,866 | -0.31% | 6.1만 |
|---|
| 2025.12.19 | ₩14,753 | ₩14,860 | ₩14,699 | ₩14,806 | +0.36% | 4.8만 |
|---|
| 2025.12.18 | ₩15,047 | ₩15,153 | ₩14,619 | ₩14,711 | -2.23% | 5.2만 |
|---|
| 2025.12.17 | ₩15,007 | ₩15,220 | ₩14,820 | ₩14,854 | -1.01% | 6만 |
|---|
| 2025.12.16 | ₩14,966 | ₩15,060 | ₩14,926 | ₩14,989 | +0.15% | 2.3만 |
|---|
| 2025.12.15 | ₩15,541 | ₩15,554 | ₩14,873 | ₩14,904 | -4.10% | 7.8만 |
|---|
| 2025.12.12 | ₩15,954 | ₩16,003 | ₩15,594 | ₩15,694 | -1.63% | 4.1만 |
|---|
| 2025.12.11 | ₩15,848 | ₩16,208 | ₩15,834 | ₩16,208 | +2.27% | 3.5만 |
|---|
| 2025.12.10 | ₩15,981 | ₩16,344 | ₩15,981 | ₩16,220 | +1.50% | 4.3만 |
|---|
| 2025.12.09 | ₩15,647 | ₩16,262 | ₩15,647 | ₩16,113 | +2.98% | 2.3만 |
|---|
| 2025.12.08 | ₩15,848 | ₩15,901 | ₩15,714 | ₩15,828 | -0.13% | 3.2만 |
|---|
| 2025.12.05 | ₩15,901 | ₩16,008 | ₩15,554 | ₩15,727 | -1.09% | 5.6만 |
|---|
| 2025.12.04 | ₩16,288 | ₩16,435 | ₩16,235 | ₩16,295 | +0.04% | 3.7만 |
|---|
| 2025.12.03 | ₩16,275 | ₩16,342 | ₩16,195 | ₩16,323 | +0.30% | 4.6만 |
|---|
| 2025.12.02 | ₩15,754 | ₩16,209 | ₩15,754 | ₩16,120 | +2.32% | 4.5만 |
|---|
| 2025.12.01 | ₩15,727 | ₩15,754 | ₩15,391 | ₩15,460 | -1.70% | 5.4만 |
|---|
| 2025.11.28 | ₩16,542 | ₩16,609 | ₩16,408 | ₩16,475 | -0.40% | 3.6만 |
|---|
| 2025.11.26 | ₩16,128 | ₩16,702 | ₩15,986 | ₩16,569 | +2.73% | 5.5만 |
|---|
| 2025.11.25 | ₩16,048 | ₩16,168 | ₩15,932 | ₩16,168 | +0.75% | 5만 |
|---|
| 2025.11.24 | ₩16,035 | ₩16,442 | ₩15,956 | ₩16,368 | +2.08% | 14.2만 |
|---|
| 2025.11.21 | ₩15,914 | ₩16,075 | ₩15,821 | ₩15,994 | +0.50% | 5.9만 |
|---|
| 2025.11.20 | ₩17,089 | ₩17,129 | ₩16,382 | ₩16,515 | -3.36% | 6.9만 |
|---|
| 2025.11.19 | ₩17,103 | ₩17,164 | ₩16,769 | ₩16,876 | -1.33% | 3.7만 |
|---|
| 2025.11.18 | ₩17,063 | ₩17,223 | ₩16,722 | ₩17,151 | +0.52% | 3.5만 |
|---|
| 2025.11.17 | ₩17,209 | ₩17,370 | ₩17,063 | ₩17,089 | -0.70% | 10.5만 |
|---|
| 2025.11.14 | ₩17,396 | ₩17,557 | ₩17,263 | ₩17,343 | -0.31% | 6.4만 |
|---|
| 2025.11.13 | ₩18,852 | ₩19,039 | ₩18,104 | ₩18,139 | -3.78% | 7.9만 |
|---|
| 2025.11.12 | ₩19,199 | ₩19,279 | ₩18,651 | ₩18,751 | -2.33% | 5.2만 |
|---|
| 2025.11.11 | ₩19,212 | ₩19,225 | ₩18,958 | ₩18,998 | -1.11% | 5.2만 |
|---|
| 2025.11.10 | ₩19,386 | ₩19,426 | ₩19,159 | ₩19,315 | -0.37% | 7.9만 |
|---|
| 2025.11.07 | ₩19,105 | ₩19,105 | ₩19,001 | ₩19,079 | -0.14% | 8만 |
|---|
| 2025.11.06 | ₩19,626 | ₩19,626 | ₩19,372 | ₩19,458 | -0.86% | 6.5만 |
|---|
| 2025.11.05 | ₩19,746 | ₩19,880 | ₩19,653 | ₩19,786 | +0.20% | 6.3만 |
|---|
| 2025.11.04 | ₩19,893 | ₩20,107 | ₩19,533 | ₩19,659 | -1.17% | 12만 |
|---|
| 2025.11.03 | ₩20,561 | ₩20,814 | ₩20,253 | ₩20,396 | -0.80% | 9.2만 |
|---|
| 2025.10.31 | ₩20,974 | ₩21,295 | ₩20,561 | ₩21,001 | +0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩21,014 | ₩21,055 | ₩20,400 | ₩20,520 | -2.35% | 9.3만 |
|---|
| 2025.10.29 | ₩21,856 | ₩21,856 | ₩21,188 | ₩21,439 | -1.91% | 6.6만 |
|---|
| 2025.10.28 | ₩21,896 | ₩21,949 | ₩21,816 | ₩21,856 | -0.18% | 12.7만 |
|---|
| 2025.10.27 | ₩21,816 | ₩21,949 | ₩21,762 | ₩21,848 | +0.15% | 11.4만 |
|---|
| 2025.10.24 | ₩21,508 | ₩21,629 | ₩21,228 | ₩21,322 | -0.87% | 8.1만 |
|---|
| 2025.10.23 | ₩21,575 | ₩21,762 | ₩21,562 | ₩21,735 | +0.74% | 7.8만 |
|---|
| 2025.10.22 | ₩21,455 | ₩21,545 | ₩21,189 | ₩21,482 | +0.12% | 7.3만 |
|---|
| 2025.10.21 | ₩21,415 | ₩21,727 | ₩21,362 | ₩21,682 | +1.25% | 5.7만 |
|---|
| 2025.10.20 | ₩21,428 | ₩21,615 | ₩21,428 | ₩21,508 | +0.37% | 11.7만 |
|---|
| 2025.10.17 | ₩21,148 | ₩21,281 | ₩20,925 | ₩21,055 | -0.44% | 14.6만 |
|---|
| 2025.10.16 | ₩22,096 | ₩22,216 | ₩21,655 | ₩21,722 | -1.69% | 13만 |
|---|
| 2025.10.15 | ₩22,350 | ₩22,496 | ₩22,029 | ₩22,176 | -0.78% | 15만 |
|---|
| 2025.10.14 | ₩22,296 | ₩22,869 | ₩22,073 | ₩22,603 | +1.38% | 14.7만 |
|---|
| 2025.10.13 | ₩22,977 | ₩23,244 | ₩22,884 | ₩23,244 | +1.16% | 15.9만 |
|---|
| 2025.10.10 | ₩25,087 | ₩25,354 | ₩23,204 | ₩23,257 | -7.29% | 18.6만 |
|---|