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 | ₩7,441 | ₩7,454 | ₩7,428 | ₩7,434 | -0.09% | 5.7천 |
| 2026.10.08 | ₩7,454 | ₩7,454 | ₩7,373 | ₩7,421 | -0.45% | 6.6천 |
| 2026.10.07 | ₩7,468 | ₩7,508 | ₩7,454 | ₩7,493 | +0.34% | 1.7만 |
| 2026.10.06 | ₩7,508 | ₩7,535 | ₩7,494 | ₩7,520 | +0.16% | 4.9만 |
| 2026.10.05 | ₩7,521 | ₩7,521 | ₩7,494 | ₩7,514 | -0.09% | 8.5천 |
| 2026.10.02 | ₩7,494 | ₩7,521 | ₩7,481 | ₩7,494 | 0.00% | 9.6천 |
| 2026.10.01 | ₩7,481 | ₩7,535 | ₩7,468 | ₩7,521 | +0.54% | 4.7만 |
| 2026.09.30 | ₩7,508 | ₩7,508 | ₩7,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,494 |
| -0.18% |
| 1.8만 |
| 2026.09.29 | ₩7,454 | ₩7,494 | ₩7,428 | ₩7,468 | +0.18% | 6.9천 |
|---|
| 2026.09.28 | ₩7,428 | ₩7,494 | ₩7,401 | ₩7,441 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩7,449 | ₩7,454 | ₩7,428 | ₩7,454 | +0.07% | 8.2천 |
|---|
| 2026.09.24 | ₩7,481 | ₩7,508 | ₩7,474 | ₩7,500 | +0.25% | 7.2천 |
|---|
| 2026.09.23 | ₩7,494 | ₩7,521 | ₩7,481 | ₩7,521 | +0.36% | 5천 |
|---|
| 2026.09.22 | ₩7,494 | ₩7,535 | ₩7,494 | ₩7,521 | +0.36% | 2만 |
|---|
| 2026.09.21 | ₩7,535 | ₩7,535 | ₩7,468 | ₩7,468 | -0.89% | 3.4만 |
|---|
| 2026.09.18 | ₩7,468 | ₩7,588 | ₩7,468 | ₩7,588 | +1.61% | 8.1천 |
|---|
| 2026.09.17 | ₩7,441 | ₩7,481 | ₩7,441 | ₩7,461 | +0.27% | 1.2만 |
|---|
| 2026.09.16 | ₩7,361 | ₩7,428 | ₩7,321 | ₩7,428 | +0.91% | 1.7만 |
|---|
| 2026.09.15 | ₩7,414 | ₩7,441 | ₩7,334 | ₩7,401 | -0.18% | 1.2만 |
|---|
| 2026.09.14 | ₩7,486 | ₩7,514 | ₩7,481 | ₩7,514 | +0.37% | 5.3천 |
|---|
| 2026.09.11 | ₩7,454 | ₩7,535 | ₩7,428 | ₩7,442 | -0.16% | 2.2만 |
|---|
| 2026.09.10 | ₩7,428 | ₩7,468 | ₩7,428 | ₩7,468 | +0.54% | 1.6만 |
|---|
| 2026.09.09 | ₩7,508 | ₩7,521 | ₩7,481 | ₩7,481 | -0.36% | 1.7만 |
|---|
| 2026.09.08 | ₩7,468 | ₩7,496 | ₩7,441 | ₩7,494 | +0.36% | 1.8만 |
|---|
| 2026.09.04 | ₩7,454 | ₩7,481 | ₩7,454 | ₩7,481 | +0.36% | 6.4천 |
|---|
| 2026.09.03 | ₩7,494 | ₩7,535 | ₩7,494 | ₩7,535 | +0.53% | 1.8만 |
|---|
| 2026.09.02 | ₩7,428 | ₩7,468 | ₩7,414 | ₩7,468 | +0.54% | 8.4천 |
|---|
| 2026.09.01 | ₩7,428 | ₩7,454 | ₩7,414 | ₩7,428 | 0.00% | 1만 |
|---|
| 2026.08.31 | ₩7,454 | ₩7,468 | ₩7,401 | ₩7,468 | +0.18% | 2.7만 |
|---|
| 2026.08.28 | ₩7,414 | ₩7,454 | ₩7,374 | ₩7,454 | +0.54% | 8만 |
|---|
| 2026.08.27 | ₩7,454 | ₩7,481 | ₩7,434 | ₩7,473 | +0.25% | 3.1만 |
|---|
| 2026.08.26 | ₩7,414 | ₩7,454 | ₩7,388 | ₩7,454 | +0.54% | 2.4만 |
|---|
| 2026.08.25 | ₩7,428 | ₩7,441 | ₩7,428 | ₩7,441 | +0.18% | 2.6만 |
|---|
| 2026.08.24 | ₩7,454 | ₩7,454 | ₩7,401 | ₩7,414 | -0.54% | 2.6만 |
|---|
| 2026.08.21 | ₩7,388 | ₩7,441 | ₩7,388 | ₩7,428 | +0.54% | 1.4만 |
|---|
| 2026.08.20 | ₩7,468 | ₩7,481 | ₩7,448 | ₩7,461 | -0.09% | 1.7만 |
|---|
| 2026.08.19 | ₩7,414 | ₩7,441 | ₩7,414 | ₩7,414 | 0.00% | 2.6만 |
|---|
| 2026.08.18 | ₩7,388 | ₩7,414 | ₩7,388 | ₩7,414 | +0.36% | 4.5만 |
|---|
| 2026.08.17 | ₩7,388 | ₩7,414 | ₩7,388 | ₩7,388 | 0.00% | 4.3만 |
|---|
| 2026.08.14 | ₩7,307 | ₩7,378 | ₩7,307 | ₩7,361 | +0.73% | 7.2천 |
|---|
| 2026.08.13 | ₩7,414 | ₩7,428 | ₩7,401 | ₩7,408 | -0.09% | 1.1만 |
|---|
| 2026.08.12 | ₩7,361 | ₩7,414 | ₩7,361 | ₩7,381 | +0.27% | 1.5만 |
|---|
| 2026.08.11 | ₩7,388 | ₩7,414 | ₩7,350 | ₩7,354 | -0.45% | 1.2만 |
|---|
| 2026.08.10 | ₩7,388 | ₩7,414 | ₩7,361 | ₩7,368 | -0.27% | 2.2만 |
|---|
| 2026.08.07 | ₩7,374 | ₩7,401 | ₩7,374 | ₩7,394 | +0.27% | 1.5만 |
|---|
| 2026.08.06 | ₩7,388 | ₩7,440 | ₩7,388 | ₩7,414 | +0.36% | 1.3만 |
|---|
| 2026.08.05 | ₩7,408 | ₩7,437 | ₩7,401 | ₩7,428 | +0.27% | 1.2만 |
|---|
| 2026.08.04 | ₩7,401 | ₩7,438 | ₩7,401 | ₩7,421 | +0.27% | 2.4만 |
|---|
| 2026.08.03 | ₩7,307 | ₩7,401 | ₩7,307 | ₩7,401 | +1.28% | 7.1천 |
|---|
| 2026.07.31 | ₩7,361 | ₩7,361 | ₩7,287 | ₩7,321 | -0.54% | 2만 |
|---|
| 2026.07.30 | ₩7,428 | ₩7,454 | ₩7,414 | ₩7,434 | +0.09% | 7.4천 |
|---|
| 2026.07.29 | ₩7,468 | ₩7,519 | ₩7,388 | ₩7,388 | -1.07% | 1.1만 |
|---|
| 2026.07.28 | ₩7,401 | ₩7,414 | ₩7,254 | ₩7,401 | 0.00% | 7천 |
|---|
| 2026.07.27 | ₩7,494 | ₩7,494 | ₩7,388 | ₩7,468 | -0.36% | 8.1천 |
|---|
| 2026.07.24 | ₩7,388 | ₩7,408 | ₩7,376 | ₩7,408 | +0.27% | 3.4천 |
|---|
| 2026.07.23 | ₩7,481 | ₩7,508 | ₩7,468 | ₩7,481 | 0.00% | 1.6만 |
|---|
| 2026.07.22 | ₩7,508 | ₩7,535 | ₩7,508 | ₩7,514 | +0.09% | 9.7천 |
|---|
| 2026.07.21 | ₩7,535 | ₩7,535 | ₩7,501 | ₩7,521 | -0.18% | 1.3만 |
|---|
| 2026.07.20 | ₩7,428 | ₩7,521 | ₩7,428 | ₩7,468 | +0.54% | 3만 |
|---|
| 2026.07.17 | ₩7,401 | ₩7,468 | ₩7,388 | ₩7,468 | +0.90% | 7.9천 |
|---|
| 2026.07.16 | ₩7,494 | ₩7,521 | ₩7,494 | ₩7,521 | +0.36% | 8.1천 |
|---|
| 2026.07.15 | ₩7,494 | ₩7,521 | ₩7,481 | ₩7,501 | +0.09% | 7.3천 |
|---|
| 2026.07.14 | ₩7,535 | ₩7,535 | ₩7,494 | ₩7,494 | -0.53% | 1만 |
|---|
| 2026.07.13 | ₩7,441 | ₩7,508 | ₩7,428 | ₩7,481 | +0.54% | 9.2만 |
|---|
| 2026.07.10 | ₩7,508 | ₩7,508 | ₩7,481 | ₩7,488 | -0.27% | 8천 |
|---|
| 2026.07.09 | ₩7,521 | ₩7,535 | ₩7,501 | ₩7,535 | +0.18% | 7.3천 |
|---|
| 2026.07.08 | ₩7,521 | ₩7,521 | ₩7,468 | ₩7,486 | -0.46% | 7.8천 |
|---|
| 2026.07.07 | ₩7,508 | ₩7,548 | ₩7,456 | ₩7,508 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩7,468 | ₩7,508 | ₩7,401 | ₩7,494 | +0.36% | 2.7만 |
|---|
| 2026.07.02 | ₩7,468 | ₩7,481 | ₩7,454 | ₩7,468 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩7,388 | ₩7,481 | ₩7,388 | ₩7,474 | +1.18% | 2.3만 |
|---|
| 2026.06.30 | ₩7,374 | ₩7,408 | ₩7,334 | ₩7,388 | +0.18% | 2.5만 |
|---|
| 2026.06.29 | ₩7,454 | ₩7,468 | ₩7,401 | ₩7,468 | +0.18% | 1.7만 |
|---|
| 2026.06.26 | ₩7,401 | ₩7,468 | ₩7,401 | ₩7,433 | +0.43% | 2.4만 |
|---|
| 2026.06.25 | ₩7,575 | ₩7,575 | ₩7,468 | ₩7,494 | -1.06% | 2.4만 |
|---|
| 2026.06.24 | ₩7,735 | ₩7,735 | ₩7,508 | ₩7,548 | -2.42% | 3만 |
|---|
| 2026.06.23 | ₩7,748 | ₩7,795 | ₩7,722 | ₩7,768 | +0.26% | 7.4천 |
|---|
| 2026.06.22 | ₩7,828 | ₩7,909 | ₩7,828 | ₩7,855 | +0.34% | 2.4만 |
|---|
| 2026.06.18 | ₩7,842 | ₩7,842 | ₩7,708 | ₩7,742 | -1.28% | 3.3만 |
|---|
| 2026.06.17 | ₩7,889 | ₩7,909 | ₩7,882 | ₩7,889 | 0.00% | 2.1만 |
|---|
| 2026.06.16 | ₩7,909 | ₩7,922 | ₩7,882 | ₩7,902 | -0.08% | 2.2만 |
|---|
| 2026.06.15 | ₩7,882 | ₩7,922 | ₩7,869 | ₩7,913 | +0.39% | 7만 |
|---|
| 2026.06.12 | ₩7,909 | ₩7,909 | ₩7,842 | ₩7,875 | -0.42% | 2.5만 |
|---|
| 2026.06.11 | ₩7,882 | ₩7,935 | ₩7,882 | ₩7,922 | +0.51% | 4.8만 |
|---|
| 2026.06.10 | ₩7,909 | ₩7,935 | ₩7,869 | ₩7,875 | -0.42% | 2.8만 |
|---|
| 2026.06.09 | ₩7,975 | ₩8,015 | ₩7,882 | ₩7,929 | -0.59% | 2.9만 |
|---|
| 2026.06.08 | ₩8,029 | ₩8,069 | ₩8,015 | ₩8,035 | +0.08% | 3.1만 |
|---|
| 2026.06.05 | ₩7,975 | ₩8,015 | ₩7,909 | ₩7,942 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩8,069 | ₩8,122 | ₩8,069 | ₩8,089 | +0.25% | 5.4만 |
|---|
| 2026.06.03 | ₩8,189 | ₩8,196 | ₩8,149 | ₩8,156 | -0.41% | 4.3만 |
|---|
| 2026.06.02 | ₩8,323 | ₩8,323 | ₩8,162 | ₩8,189 | -1.61% | 6.5만 |
|---|
| 2026.06.01 | ₩8,456 | ₩8,456 | ₩8,363 | ₩8,376 | -0.95% | 4.7만 |
|---|
| 2026.05.29 | ₩8,563 | ₩8,630 | ₩8,496 | ₩8,589 | +0.30% | 5.4만 |
|---|
| 2026.05.28 | ₩8,590 | ₩8,657 | ₩8,523 | ₩8,603 | +0.16% | 6.1만 |
|---|
| 2026.05.27 | ₩8,723 | ₩8,764 | ₩8,683 | ₩8,683 | -0.46% | 7만 |
|---|
| 2026.05.26 | ₩8,790 | ₩8,817 | ₩8,737 | ₩8,789 | -0.02% | 7.3만 |
|---|
| 2026.05.22 | ₩8,790 | ₩8,830 | ₩8,710 | ₩8,710 | -0.91% | 5.9만 |
|---|
| 2026.05.21 | ₩8,857 | ₩8,924 | ₩8,820 | ₩8,909 | +0.59% | 5.8만 |
|---|
| 2026.05.20 | ₩8,804 | ₩8,877 | ₩8,786 | ₩8,877 | +0.83% | 4.1만 |
|---|
| 2026.05.19 | ₩8,750 | ₩8,790 | ₩8,710 | ₩8,764 | +0.15% | 7.7만 |
|---|
| 2026.05.18 | ₩8,830 | ₩8,830 | ₩8,723 | ₩8,784 | -0.53% | 9.8만 |
|---|
| 2026.05.15 | ₩9,004 | ₩9,004 | ₩8,911 | ₩8,955 | -0.55% | 7.7만 |
|---|
| 2026.05.14 | ₩8,977 | ₩9,164 | ₩8,977 | ₩9,138 | +1.79% | 7.5만 |
|---|
| 2026.05.13 | ₩9,218 | ₩9,218 | ₩8,951 | ₩9,057 | -1.74% | 7.5만 |
|---|
| 2026.05.12 | ₩9,218 | ₩9,218 | ₩9,118 | ₩9,212 | -0.06% | 4.1만 |
|---|
| 2026.05.11 | ₩9,231 | ₩9,311 | ₩9,174 | ₩9,291 | +0.65% | 8.3만 |
|---|
| 2026.05.08 | ₩9,084 | ₩9,151 | ₩9,057 | ₩9,124 | +0.44% | 7.6만 |
|---|
| 2026.05.07 | ₩9,351 | ₩9,445 | ₩9,285 | ₩9,345 | -0.07% | 7.6만 |
|---|
| 2026.05.06 | ₩9,391 | ₩9,458 | ₩9,338 | ₩9,362 | -0.31% | 5.3만 |
|---|
| 2026.05.05 | ₩9,365 | ₩9,385 | ₩9,351 | ₩9,363 | -0.01% | 4.5만 |
|---|
| 2026.05.04 | ₩9,271 | ₩9,325 | ₩9,271 | ₩9,311 | +0.43% | 4.8만 |
|---|
| 2026.05.01 | ₩9,244 | ₩9,271 | ₩9,231 | ₩9,258 | +0.14% | 3.4만 |
|---|
| 2026.04.30 | ₩9,244 | ₩9,285 | ₩9,231 | ₩9,258 | +0.14% | 3.5만 |
|---|
| 2026.04.29 | ₩9,405 | ₩9,405 | ₩9,151 | ₩9,174 | -2.46% | 4.9만 |
|---|
| 2026.04.28 | ₩9,365 | ₩9,418 | ₩9,244 | ₩9,323 | -0.44% | 5.4만 |
|---|
| 2026.04.27 | ₩9,485 | ₩9,532 | ₩9,365 | ₩9,485 | 0.00% | 5.5만 |
|---|
| 2026.04.24 | ₩9,472 | ₩9,472 | ₩9,405 | ₩9,438 | -0.35% | 4.3만 |
|---|
| 2026.04.23 | ₩9,578 | ₩9,659 | ₩9,525 | ₩9,592 | +0.14% | 5.1만 |
|---|
| 2026.04.22 | ₩9,645 | ₩9,685 | ₩9,632 | ₩9,652 | +0.07% | 4.4만 |
|---|
| 2026.04.21 | ₩9,512 | ₩9,525 | ₩9,405 | ₩9,420 | -0.97% | 5만 |
|---|
| 2026.04.20 | ₩9,498 | ₩9,525 | ₩9,405 | ₩9,509 | +0.11% | 4.7만 |
|---|
| 2026.04.17 | ₩9,525 | ₩9,565 | ₩9,472 | ₩9,565 | +0.42% | 3.2만 |
|---|
| 2026.04.16 | ₩9,592 | ₩9,619 | ₩9,485 | ₩9,612 | +0.21% | 4.8만 |
|---|
| 2026.04.15 | ₩9,565 | ₩9,605 | ₩9,525 | ₩9,578 | +0.14% | 7.3만 |
|---|
| 2026.04.14 | ₩9,552 | ₩9,619 | ₩9,512 | ₩9,538 | -0.14% | 2.7만 |
|---|
| 2026.04.13 | ₩9,351 | ₩9,512 | ₩9,258 | ₩9,478 | +1.36% | 8.4만 |
|---|
| 2026.04.10 | ₩9,445 | ₩9,472 | ₩9,325 | ₩9,458 | +0.14% | 5만 |
|---|
| 2026.04.09 | ₩9,578 | ₩9,632 | ₩9,505 | ₩9,578 | 0.00% | 3.3만 |
|---|
| 2026.04.08 | ₩9,565 | ₩9,605 | ₩9,512 | ₩9,605 | +0.42% | 2.8만 |
|---|
| 2026.04.07 | ₩9,378 | ₩9,418 | ₩9,311 | ₩9,418 | +0.43% | 1.6만 |
|---|
| 2026.04.06 | ₩9,418 | ₩9,498 | ₩9,418 | ₩9,458 | +0.43% | 3만 |
|---|
| 2026.04.02 | ₩9,244 | ₩9,338 | ₩9,138 | ₩9,263 | +0.20% | 4.9만 |
|---|
| 2026.04.01 | ₩9,645 | ₩9,645 | ₩9,502 | ₩9,533 | -1.16% | 5.1만 |
|---|
| 2026.03.31 | ₩9,472 | ₩9,578 | ₩9,445 | ₩9,526 | +0.58% | 2.5만 |
|---|
| 2026.03.30 | ₩9,592 | ₩9,592 | ₩9,445 | ₩9,461 | -1.36% | 3.3만 |
|---|
| 2026.03.27 | ₩9,578 | ₩9,578 | ₩9,445 | ₩9,492 | -0.91% | 5.1만 |
|---|
| 2026.03.26 | ₩9,966 | ₩10,026 | ₩9,872 | ₩9,907 | -0.59% | 3.5만 |
|---|
| 2026.03.25 | ₩10,099 | ₩10,153 | ₩10,046 | ₩10,105 | +0.05% | 3.2만 |
|---|
| 2026.03.24 | ₩10,006 | ₩10,006 | ₩9,819 | ₩9,884 | -1.21% | 2.9만 |
|---|
| 2026.03.23 | ₩10,033 | ₩10,140 | ₩9,993 | ₩10,006 | -0.27% | 3.1만 |
|---|
| 2026.03.20 | ₩10,033 | ₩10,059 | ₩9,953 | ₩10,059 | +0.27% | 2.5만 |
|---|
| 2026.03.19 | ₩10,166 | ₩10,246 | ₩10,126 | ₩10,221 | +0.54% | 5.3만 |
|---|
| 2026.03.18 | ₩10,367 | ₩10,380 | ₩10,220 | ₩10,289 | -0.75% | 4.6만 |
|---|
| 2026.03.17 | ₩10,353 | ₩10,447 | ₩10,300 | ₩10,427 | +0.71% | 3만 |
|---|
| 2026.03.16 | ₩10,353 | ₩10,474 | ₩10,353 | ₩10,380 | +0.26% | 5.6만 |
|---|
| 2026.03.13 | ₩10,327 | ₩10,373 | ₩10,220 | ₩10,226 | -0.97% | 5.5만 |
|---|
| 2026.03.12 | ₩10,353 | ₩10,447 | ₩10,313 | ₩10,380 | +0.26% | 3.2만 |
|---|
| 2026.03.11 | ₩10,433 | ₩10,514 | ₩10,393 | ₩10,405 | -0.27% | 3.3만 |
|---|
| 2026.03.10 | ₩10,487 | ₩10,580 | ₩10,411 | ₩10,429 | -0.55% | 2.1만 |
|---|
| 2026.03.09 | ₩10,300 | ₩10,381 | ₩10,246 | ₩10,377 | +0.75% | 5.9만 |
|---|
| 2026.03.06 | ₩10,367 | ₩10,367 | ₩10,220 | ₩10,261 | -1.02% | 2.5만 |
|---|
| 2026.03.05 | ₩10,767 | ₩10,781 | ₩10,661 | ₩10,702 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩10,754 | ₩10,821 | ₩10,741 | ₩10,808 | +0.50% | 3.8만 |
|---|
| 2026.03.03 | ₩10,327 | ₩10,554 | ₩10,260 | ₩10,453 | +1.23% | 2.1만 |
|---|
| 2026.03.02 | ₩10,353 | ₩10,607 | ₩10,353 | ₩10,580 | +2.19% | 3.2만 |
|---|
| 2026.02.27 | ₩10,433 | ₩10,433 | ₩10,287 | ₩10,380 | -0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩10,727 | ₩10,727 | ₩10,607 | ₩10,666 | -0.57% | 3.2만 |
|---|
| 2026.02.25 | ₩10,634 | ₩10,794 | ₩10,620 | ₩10,781 | +1.38% | 6.7만 |
|---|
| 2026.02.24 | ₩10,300 | ₩10,420 | ₩10,246 | ₩10,393 | +0.91% | 4.1만 |
|---|
| 2026.02.23 | ₩10,687 | ₩10,701 | ₩10,420 | ₩10,447 | -2.25% | 11.9만 |
|---|
| 2026.02.20 | ₩10,767 | ₩10,834 | ₩10,734 | ₩10,814 | +0.43% | 3.5만 |
|---|
| 2026.02.19 | ₩10,874 | ₩10,977 | ₩10,848 | ₩10,968 | +0.86% | 2.6만 |
|---|
| 2026.02.18 | ₩11,088 | ₩11,222 | ₩10,874 | ₩10,934 | -1.39% | 4.7만 |
|---|
| 2026.02.17 | ₩11,195 | ₩11,195 | ₩11,048 | ₩11,162 | -0.30% | 3.4만 |
|---|
| 2026.02.13 | ₩11,141 | ₩11,369 | ₩11,141 | ₩11,295 | +1.38% | 3.5만 |
|---|
| 2026.02.12 | ₩11,462 | ₩11,462 | ₩11,155 | ₩11,224 | -2.07% | 3.6만 |
|---|
| 2026.02.11 | ₩11,502 | ₩11,529 | ₩11,355 | ₩11,461 | -0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩11,596 | ₩11,618 | ₩11,497 | ₩11,529 | -0.58% | 2.6만 |
|---|
| 2026.02.09 | ₩11,689 | ₩11,689 | ₩11,502 | ₩11,672 | -0.15% | 7.1만 |
|---|
| 2026.02.06 | ₩11,689 | ₩11,769 | ₩11,662 | ₩11,703 | +0.11% | 4.6만 |
|---|
| 2026.02.05 | ₩12,037 | ₩12,050 | ₩11,863 | ₩11,916 | -1.00% | 8.5만 |
|---|
| 2026.02.04 | ₩12,317 | ₩12,357 | ₩12,210 | ₩12,270 | -0.38% | 6.1만 |
|---|
| 2026.02.03 | ₩12,437 | ₩12,464 | ₩12,237 | ₩12,317 | -0.97% | 4.5만 |
|---|
| 2026.02.02 | ₩12,437 | ₩12,504 | ₩12,437 | ₩12,457 | +0.16% | 10.4만 |
|---|
| 2026.01.30 | ₩12,624 | ₩12,718 | ₩12,531 | ₩12,639 | +0.12% | 4.5만 |
|---|
| 2026.01.29 | ₩13,386 | ₩13,386 | ₩12,958 | ₩12,993 | -2.93% | 7.5만 |
|---|
| 2026.01.28 | ₩13,573 | ₩13,666 | ₩13,439 | ₩13,530 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩13,372 | ₩13,486 | ₩13,226 | ₩13,486 | +0.85% | 6.3만 |
|---|
| 2026.01.26 | ₩13,413 | ₩13,506 | ₩13,226 | ₩13,332 | -0.60% | 10.3만 |
|---|
| 2026.01.23 | ₩13,573 | ₩13,740 | ₩13,479 | ₩13,606 | +0.25% | 3.8만 |
|---|
| 2026.01.22 | ₩13,813 | ₩13,893 | ₩13,760 | ₩13,840 | +0.19% | 3.7만 |
|---|
| 2026.01.21 | ₩13,853 | ₩13,934 | ₩13,775 | ₩13,887 | +0.24% | 4.9만 |
|---|
| 2026.01.20 | ₩14,121 | ₩14,227 | ₩13,860 | ₩13,892 | -1.62% | 10.2만 |
|---|
| 2026.01.16 | ₩14,708 | ₩14,708 | ₩14,548 | ₩14,622 | -0.59% | 6.8만 |
|---|
| 2026.01.15 | ₩15,056 | ₩15,056 | ₩14,882 | ₩14,889 | -1.11% | 6.4만 |
|---|
| 2026.01.14 | ₩15,096 | ₩15,149 | ₩15,029 | ₩15,049 | -0.31% | 2.7만 |
|---|
| 2026.01.13 | ₩14,869 | ₩15,016 | ₩14,855 | ₩15,016 | +0.99% | 5.2만 |
|---|
| 2026.01.12 | ₩14,495 | ₩14,922 | ₩14,495 | ₩14,779 | +1.96% | 4.9만 |
|---|
| 2026.01.09 | ₩14,615 | ₩14,829 | ₩14,508 | ₩14,544 | -0.48% | 5만 |
|---|
| 2026.01.08 | ₩14,762 | ₩15,042 | ₩14,722 | ₩14,910 | +1.00% | 3.4만 |
|---|
| 2026.01.07 | ₩15,002 | ₩15,029 | ₩14,882 | ₩14,931 | -0.47% | 5.3만 |
|---|
| 2026.01.06 | ₩15,136 | ₩15,136 | ₩14,976 | ₩15,022 | -0.75% | 3.6만 |
|---|
| 2026.01.05 | ₩15,042 | ₩15,203 | ₩15,042 | ₩15,109 | +0.44% | 6.6만 |
|---|
| 2026.01.02 | ₩14,882 | ₩15,002 | ₩14,802 | ₩14,952 | +0.47% | 6.2만 |
|---|
| 2025.12.31 | ₩14,989 | ₩15,002 | ₩14,869 | ₩14,962 | -0.18% | 6.2만 |
|---|
| 2025.12.30 | ₩14,949 | ₩15,002 | ₩14,869 | ₩14,895 | -0.36% | 5.4만 |
|---|
| 2025.12.29 | ₩14,722 | ₩14,869 | ₩14,708 | ₩14,750 | +0.19% | 6.1만 |
|---|
| 2025.12.26 | ₩14,882 | ₩14,895 | ₩14,544 | ₩14,750 | -0.89% | 2.7만 |
|---|
| 2025.12.24 | ₩14,935 | ₩14,949 | ₩14,809 | ₩14,923 | -0.08% | 3.9만 |
|---|
| 2025.12.23 | ₩14,829 | ₩14,962 | ₩14,762 | ₩14,926 | +0.66% | 22.3만 |
|---|
| 2025.12.22 | ₩14,922 | ₩14,969 | ₩14,829 | ₩14,875 | -0.31% | 6.1만 |
|---|
| 2025.12.19 | ₩14,762 | ₩14,869 | ₩14,708 | ₩14,815 | +0.36% | 4.8만 |
|---|
| 2025.12.18 | ₩15,056 | ₩15,163 | ₩14,628 | ₩14,720 | -2.23% | 5.2만 |
|---|
| 2025.12.17 | ₩15,016 | ₩15,229 | ₩14,829 | ₩14,863 | -1.01% | 6만 |
|---|
| 2025.12.16 | ₩14,976 | ₩15,069 | ₩14,935 | ₩14,998 | +0.15% | 2.3만 |
|---|
| 2025.12.15 | ₩15,550 | ₩15,563 | ₩14,882 | ₩14,913 | -4.10% | 7.8만 |
|---|
| 2025.12.12 | ₩15,964 | ₩16,012 | ₩15,603 | ₩15,704 | -1.63% | 4.1만 |
|---|
| 2025.12.11 | ₩15,857 | ₩16,218 | ₩15,844 | ₩16,218 | +2.27% | 3.5만 |
|---|
| 2025.12.10 | ₩15,991 | ₩16,354 | ₩15,991 | ₩16,230 | +1.50% | 4.3만 |
|---|
| 2025.12.09 | ₩15,657 | ₩16,271 | ₩15,657 | ₩16,123 | +2.98% | 2.3만 |
|---|
| 2025.12.08 | ₩15,857 | ₩15,911 | ₩15,724 | ₩15,837 | -0.13% | 3.2만 |
|---|
| 2025.12.05 | ₩15,911 | ₩16,018 | ₩15,563 | ₩15,737 | -1.09% | 5.6만 |
|---|
| 2025.12.04 | ₩16,298 | ₩16,445 | ₩16,245 | ₩16,305 | +0.04% | 3.7만 |
|---|
| 2025.12.03 | ₩16,285 | ₩16,352 | ₩16,205 | ₩16,333 | +0.30% | 4.6만 |
|---|
| 2025.12.02 | ₩15,764 | ₩16,219 | ₩15,764 | ₩16,130 | +2.32% | 4.5만 |
|---|
| 2025.12.01 | ₩15,737 | ₩15,764 | ₩15,400 | ₩15,470 | -1.70% | 5.4만 |
|---|
| 2025.11.28 | ₩16,552 | ₩16,619 | ₩16,418 | ₩16,485 | -0.40% | 3.6만 |
|---|
| 2025.11.26 | ₩16,138 | ₩16,712 | ₩15,996 | ₩16,579 | +2.73% | 5.5만 |
|---|
| 2025.11.25 | ₩16,058 | ₩16,178 | ₩15,941 | ₩16,178 | +0.75% | 5만 |
|---|
| 2025.11.24 | ₩16,044 | ₩16,452 | ₩15,965 | ₩16,378 | +2.08% | 14.2만 |
|---|
| 2025.11.21 | ₩15,924 | ₩16,084 | ₩15,831 | ₩16,004 | +0.50% | 5.9만 |
|---|
| 2025.11.20 | ₩17,100 | ₩17,140 | ₩16,392 | ₩16,525 | -3.36% | 6.9만 |
|---|
| 2025.11.19 | ₩17,113 | ₩17,174 | ₩16,779 | ₩16,886 | -1.33% | 3.7만 |
|---|
| 2025.11.18 | ₩17,073 | ₩17,233 | ₩16,732 | ₩17,161 | +0.52% | 3.5만 |
|---|
| 2025.11.17 | ₩17,220 | ₩17,380 | ₩17,073 | ₩17,100 | -0.70% | 10.5만 |
|---|
| 2025.11.14 | ₩17,407 | ₩17,567 | ₩17,273 | ₩17,353 | -0.31% | 6.4만 |
|---|
| 2025.11.13 | ₩18,863 | ₩19,050 | ₩18,115 | ₩18,150 | -3.78% | 7.9만 |
|---|
| 2025.11.12 | ₩19,210 | ₩19,291 | ₩18,663 | ₩18,763 | -2.33% | 5.2만 |
|---|
| 2025.11.11 | ₩19,224 | ₩19,237 | ₩18,970 | ₩19,010 | -1.11% | 5.2만 |
|---|
| 2025.11.10 | ₩19,397 | ₩19,437 | ₩19,170 | ₩19,327 | -0.37% | 7.9만 |
|---|
| 2025.11.07 | ₩19,117 | ₩19,117 | ₩19,013 | ₩19,090 | -0.14% | 8만 |
|---|
| 2025.11.06 | ₩19,638 | ₩19,638 | ₩19,384 | ₩19,470 | -0.86% | 6.5만 |
|---|
| 2025.11.05 | ₩19,758 | ₩19,892 | ₩19,665 | ₩19,798 | +0.20% | 6.3만 |
|---|
| 2025.11.04 | ₩19,905 | ₩20,119 | ₩19,544 | ₩19,671 | -1.17% | 12만 |
|---|
| 2025.11.03 | ₩20,573 | ₩20,827 | ₩20,266 | ₩20,409 | -0.80% | 9.2만 |
|---|
| 2025.10.31 | ₩20,987 | ₩21,308 | ₩20,573 | ₩21,014 | +0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩21,027 | ₩21,067 | ₩20,413 | ₩20,533 | -2.35% | 9.3만 |
|---|
| 2025.10.29 | ₩21,869 | ₩21,869 | ₩21,201 | ₩21,452 | -1.91% | 6.6만 |
|---|
| 2025.10.28 | ₩21,909 | ₩21,962 | ₩21,829 | ₩21,869 | -0.18% | 12.7만 |
|---|
| 2025.10.27 | ₩21,829 | ₩21,962 | ₩21,775 | ₩21,861 | +0.15% | 11.4만 |
|---|
| 2025.10.24 | ₩21,522 | ₩21,642 | ₩21,241 | ₩21,334 | -0.87% | 8.1만 |
|---|
| 2025.10.23 | ₩21,588 | ₩21,775 | ₩21,575 | ₩21,749 | +0.74% | 7.8만 |
|---|
| 2025.10.22 | ₩21,468 | ₩21,558 | ₩21,202 | ₩21,495 | +0.12% | 7.3만 |
|---|
| 2025.10.21 | ₩21,428 | ₩21,741 | ₩21,375 | ₩21,695 | +1.25% | 5.7만 |
|---|
| 2025.10.20 | ₩21,441 | ₩21,628 | ₩21,441 | ₩21,522 | +0.37% | 11.7만 |
|---|
| 2025.10.17 | ₩21,161 | ₩21,294 | ₩20,938 | ₩21,067 | -0.44% | 14.6만 |
|---|
| 2025.10.16 | ₩22,109 | ₩22,230 | ₩21,668 | ₩21,735 | -1.69% | 13만 |
|---|
| 2025.10.15 | ₩22,363 | ₩22,510 | ₩22,043 | ₩22,189 | -0.78% | 15만 |
|---|
| 2025.10.14 | ₩22,310 | ₩22,883 | ₩22,087 | ₩22,617 | +1.38% | 14.7만 |
|---|
| 2025.10.13 | ₩22,991 | ₩23,258 | ₩22,897 | ₩23,258 | +1.16% | 15.9만 |
|---|
| 2025.10.10 | ₩25,102 | ₩25,369 | ₩23,218 | ₩23,272 | -7.29% | 18.6만 |
|---|