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 | ₩7,442 | ₩7,455 | ₩7,429 | ₩7,435 | -0.09% | 5.7천 |
| 2026.10.08 | ₩7,455 | ₩7,455 | ₩7,374 | ₩7,422 | -0.45% | 6.6천 |
| 2026.10.07 | ₩7,469 | ₩7,509 | ₩7,455 | ₩7,494 | +0.34% | 1.7만 |
| 2026.10.06 | ₩7,509 | ₩7,536 | ₩7,496 | ₩7,521 | +0.16% | 4.9만 |
| 2026.10.05 | ₩7,522 | ₩7,522 | ₩7,496 | ₩7,516 | -0.09% | 8.5천 |
| 2026.10.02 | ₩7,496 | ₩7,522 | ₩7,482 | ₩7,496 | 0.00% | 9.6천 |
| 2026.10.01 | ₩7,482 | ₩7,536 | ₩7,469 | ₩7,522 | +0.54% | 4.7만 |
| 2026.09.30 | ₩7,509 | ₩7,509 | ₩7,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,496 |
| -0.18% |
| 1.8만 |
| 2026.09.29 | ₩7,455 | ₩7,496 | ₩7,429 | ₩7,469 | +0.18% | 6.9천 |
|---|
| 2026.09.28 | ₩7,429 | ₩7,496 | ₩7,402 | ₩7,442 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩7,450 | ₩7,455 | ₩7,429 | ₩7,455 | +0.07% | 8.2천 |
|---|
| 2026.09.24 | ₩7,482 | ₩7,509 | ₩7,476 | ₩7,501 | +0.25% | 7.2천 |
|---|
| 2026.09.23 | ₩7,496 | ₩7,522 | ₩7,482 | ₩7,522 | +0.36% | 5천 |
|---|
| 2026.09.22 | ₩7,496 | ₩7,536 | ₩7,496 | ₩7,522 | +0.36% | 2만 |
|---|
| 2026.09.21 | ₩7,536 | ₩7,536 | ₩7,469 | ₩7,469 | -0.89% | 3.4만 |
|---|
| 2026.09.18 | ₩7,469 | ₩7,589 | ₩7,469 | ₩7,589 | +1.61% | 8.1천 |
|---|
| 2026.09.17 | ₩7,442 | ₩7,482 | ₩7,442 | ₩7,462 | +0.27% | 1.2만 |
|---|
| 2026.09.16 | ₩7,362 | ₩7,429 | ₩7,322 | ₩7,429 | +0.91% | 1.7만 |
|---|
| 2026.09.15 | ₩7,415 | ₩7,442 | ₩7,335 | ₩7,402 | -0.18% | 1.2만 |
|---|
| 2026.09.14 | ₩7,488 | ₩7,516 | ₩7,482 | ₩7,516 | +0.37% | 5.3천 |
|---|
| 2026.09.11 | ₩7,455 | ₩7,536 | ₩7,429 | ₩7,443 | -0.16% | 2.2만 |
|---|
| 2026.09.10 | ₩7,429 | ₩7,469 | ₩7,429 | ₩7,469 | +0.54% | 1.6만 |
|---|
| 2026.09.09 | ₩7,509 | ₩7,522 | ₩7,482 | ₩7,482 | -0.36% | 1.7만 |
|---|
| 2026.09.08 | ₩7,469 | ₩7,497 | ₩7,442 | ₩7,496 | +0.36% | 1.8만 |
|---|
| 2026.09.04 | ₩7,455 | ₩7,482 | ₩7,455 | ₩7,482 | +0.36% | 6.4천 |
|---|
| 2026.09.03 | ₩7,496 | ₩7,536 | ₩7,496 | ₩7,536 | +0.53% | 1.8만 |
|---|
| 2026.09.02 | ₩7,429 | ₩7,469 | ₩7,415 | ₩7,469 | +0.54% | 8.4천 |
|---|
| 2026.09.01 | ₩7,429 | ₩7,455 | ₩7,415 | ₩7,429 | 0.00% | 1만 |
|---|
| 2026.08.31 | ₩7,455 | ₩7,469 | ₩7,402 | ₩7,469 | +0.18% | 2.7만 |
|---|
| 2026.08.28 | ₩7,415 | ₩7,455 | ₩7,375 | ₩7,455 | +0.54% | 8만 |
|---|
| 2026.08.27 | ₩7,455 | ₩7,482 | ₩7,435 | ₩7,474 | +0.25% | 3.1만 |
|---|
| 2026.08.26 | ₩7,415 | ₩7,455 | ₩7,389 | ₩7,455 | +0.54% | 2.4만 |
|---|
| 2026.08.25 | ₩7,429 | ₩7,442 | ₩7,429 | ₩7,442 | +0.18% | 2.6만 |
|---|
| 2026.08.24 | ₩7,455 | ₩7,455 | ₩7,402 | ₩7,415 | -0.54% | 2.6만 |
|---|
| 2026.08.21 | ₩7,389 | ₩7,442 | ₩7,389 | ₩7,429 | +0.54% | 1.4만 |
|---|
| 2026.08.20 | ₩7,469 | ₩7,482 | ₩7,449 | ₩7,462 | -0.09% | 1.7만 |
|---|
| 2026.08.19 | ₩7,415 | ₩7,442 | ₩7,415 | ₩7,415 | 0.00% | 2.6만 |
|---|
| 2026.08.18 | ₩7,389 | ₩7,415 | ₩7,389 | ₩7,415 | +0.36% | 4.5만 |
|---|
| 2026.08.17 | ₩7,389 | ₩7,415 | ₩7,389 | ₩7,389 | 0.00% | 4.3만 |
|---|
| 2026.08.14 | ₩7,309 | ₩7,379 | ₩7,309 | ₩7,362 | +0.73% | 7.2천 |
|---|
| 2026.08.13 | ₩7,415 | ₩7,429 | ₩7,402 | ₩7,409 | -0.09% | 1.1만 |
|---|
| 2026.08.12 | ₩7,362 | ₩7,415 | ₩7,362 | ₩7,382 | +0.27% | 1.5만 |
|---|
| 2026.08.11 | ₩7,389 | ₩7,415 | ₩7,351 | ₩7,355 | -0.45% | 1.2만 |
|---|
| 2026.08.10 | ₩7,389 | ₩7,415 | ₩7,362 | ₩7,369 | -0.27% | 2.2만 |
|---|
| 2026.08.07 | ₩7,375 | ₩7,402 | ₩7,375 | ₩7,395 | +0.27% | 1.5만 |
|---|
| 2026.08.06 | ₩7,389 | ₩7,441 | ₩7,389 | ₩7,415 | +0.36% | 1.3만 |
|---|
| 2026.08.05 | ₩7,409 | ₩7,438 | ₩7,402 | ₩7,429 | +0.27% | 1.2만 |
|---|
| 2026.08.04 | ₩7,402 | ₩7,439 | ₩7,402 | ₩7,422 | +0.27% | 2.4만 |
|---|
| 2026.08.03 | ₩7,309 | ₩7,402 | ₩7,309 | ₩7,402 | +1.28% | 7.1천 |
|---|
| 2026.07.31 | ₩7,362 | ₩7,362 | ₩7,288 | ₩7,322 | -0.54% | 2만 |
|---|
| 2026.07.30 | ₩7,429 | ₩7,455 | ₩7,415 | ₩7,435 | +0.09% | 7.4천 |
|---|
| 2026.07.29 | ₩7,469 | ₩7,520 | ₩7,389 | ₩7,389 | -1.07% | 1.1만 |
|---|
| 2026.07.28 | ₩7,402 | ₩7,415 | ₩7,255 | ₩7,402 | 0.00% | 7천 |
|---|
| 2026.07.27 | ₩7,496 | ₩7,496 | ₩7,389 | ₩7,469 | -0.36% | 8.1천 |
|---|
| 2026.07.24 | ₩7,389 | ₩7,409 | ₩7,377 | ₩7,409 | +0.27% | 3.4천 |
|---|
| 2026.07.23 | ₩7,482 | ₩7,509 | ₩7,469 | ₩7,482 | 0.00% | 1.6만 |
|---|
| 2026.07.22 | ₩7,509 | ₩7,536 | ₩7,509 | ₩7,516 | +0.09% | 9.7천 |
|---|
| 2026.07.21 | ₩7,536 | ₩7,536 | ₩7,502 | ₩7,522 | -0.18% | 1.3만 |
|---|
| 2026.07.20 | ₩7,429 | ₩7,522 | ₩7,429 | ₩7,469 | +0.54% | 3만 |
|---|
| 2026.07.17 | ₩7,402 | ₩7,469 | ₩7,389 | ₩7,469 | +0.90% | 7.9천 |
|---|
| 2026.07.16 | ₩7,496 | ₩7,522 | ₩7,496 | ₩7,522 | +0.36% | 8.1천 |
|---|
| 2026.07.15 | ₩7,496 | ₩7,522 | ₩7,482 | ₩7,502 | +0.09% | 7.3천 |
|---|
| 2026.07.14 | ₩7,536 | ₩7,536 | ₩7,496 | ₩7,496 | -0.53% | 1만 |
|---|
| 2026.07.13 | ₩7,442 | ₩7,509 | ₩7,429 | ₩7,482 | +0.54% | 9.2만 |
|---|
| 2026.07.10 | ₩7,509 | ₩7,509 | ₩7,482 | ₩7,489 | -0.27% | 8천 |
|---|
| 2026.07.09 | ₩7,522 | ₩7,536 | ₩7,502 | ₩7,536 | +0.18% | 7.3천 |
|---|
| 2026.07.08 | ₩7,522 | ₩7,522 | ₩7,469 | ₩7,488 | -0.46% | 7.8천 |
|---|
| 2026.07.07 | ₩7,509 | ₩7,549 | ₩7,457 | ₩7,509 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩7,469 | ₩7,509 | ₩7,402 | ₩7,496 | +0.36% | 2.7만 |
|---|
| 2026.07.02 | ₩7,469 | ₩7,482 | ₩7,455 | ₩7,469 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩7,389 | ₩7,482 | ₩7,389 | ₩7,476 | +1.18% | 2.3만 |
|---|
| 2026.06.30 | ₩7,375 | ₩7,409 | ₩7,335 | ₩7,389 | +0.18% | 2.5만 |
|---|
| 2026.06.29 | ₩7,455 | ₩7,469 | ₩7,402 | ₩7,469 | +0.18% | 1.7만 |
|---|
| 2026.06.26 | ₩7,402 | ₩7,469 | ₩7,402 | ₩7,434 | +0.43% | 2.4만 |
|---|
| 2026.06.25 | ₩7,576 | ₩7,576 | ₩7,469 | ₩7,496 | -1.06% | 2.4만 |
|---|
| 2026.06.24 | ₩7,736 | ₩7,736 | ₩7,509 | ₩7,549 | -2.42% | 3만 |
|---|
| 2026.06.23 | ₩7,749 | ₩7,796 | ₩7,723 | ₩7,769 | +0.26% | 7.4천 |
|---|
| 2026.06.22 | ₩7,830 | ₩7,910 | ₩7,830 | ₩7,856 | +0.34% | 2.4만 |
|---|
| 2026.06.18 | ₩7,843 | ₩7,843 | ₩7,709 | ₩7,743 | -1.28% | 3.3만 |
|---|
| 2026.06.17 | ₩7,890 | ₩7,910 | ₩7,883 | ₩7,890 | 0.00% | 2.1만 |
|---|
| 2026.06.16 | ₩7,910 | ₩7,923 | ₩7,883 | ₩7,903 | -0.08% | 2.2만 |
|---|
| 2026.06.15 | ₩7,883 | ₩7,923 | ₩7,870 | ₩7,914 | +0.39% | 7만 |
|---|
| 2026.06.12 | ₩7,910 | ₩7,910 | ₩7,843 | ₩7,876 | -0.42% | 2.5만 |
|---|
| 2026.06.11 | ₩7,883 | ₩7,936 | ₩7,883 | ₩7,923 | +0.51% | 4.8만 |
|---|
| 2026.06.10 | ₩7,910 | ₩7,936 | ₩7,870 | ₩7,876 | -0.42% | 2.8만 |
|---|
| 2026.06.09 | ₩7,977 | ₩8,017 | ₩7,883 | ₩7,930 | -0.59% | 2.9만 |
|---|
| 2026.06.08 | ₩8,030 | ₩8,070 | ₩8,017 | ₩8,037 | +0.08% | 3.1만 |
|---|
| 2026.06.05 | ₩7,977 | ₩8,017 | ₩7,910 | ₩7,943 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩8,070 | ₩8,124 | ₩8,070 | ₩8,090 | +0.25% | 5.4만 |
|---|
| 2026.06.03 | ₩8,190 | ₩8,197 | ₩8,150 | ₩8,157 | -0.41% | 4.3만 |
|---|
| 2026.06.02 | ₩8,324 | ₩8,324 | ₩8,164 | ₩8,190 | -1.61% | 6.5만 |
|---|
| 2026.06.01 | ₩8,458 | ₩8,458 | ₩8,364 | ₩8,377 | -0.95% | 4.7만 |
|---|
| 2026.05.29 | ₩8,564 | ₩8,631 | ₩8,498 | ₩8,590 | +0.30% | 5.4만 |
|---|
| 2026.05.28 | ₩8,591 | ₩8,658 | ₩8,524 | ₩8,605 | +0.16% | 6.1만 |
|---|
| 2026.05.27 | ₩8,725 | ₩8,765 | ₩8,685 | ₩8,685 | -0.46% | 7만 |
|---|
| 2026.05.26 | ₩8,792 | ₩8,818 | ₩8,738 | ₩8,790 | -0.02% | 7.3만 |
|---|
| 2026.05.22 | ₩8,792 | ₩8,832 | ₩8,711 | ₩8,711 | -0.91% | 5.9만 |
|---|
| 2026.05.21 | ₩8,858 | ₩8,925 | ₩8,821 | ₩8,911 | +0.59% | 5.8만 |
|---|
| 2026.05.20 | ₩8,805 | ₩8,878 | ₩8,788 | ₩8,878 | +0.83% | 4.1만 |
|---|
| 2026.05.19 | ₩8,752 | ₩8,792 | ₩8,711 | ₩8,765 | +0.15% | 7.7만 |
|---|
| 2026.05.18 | ₩8,832 | ₩8,832 | ₩8,725 | ₩8,785 | -0.53% | 9.8만 |
|---|
| 2026.05.15 | ₩9,005 | ₩9,005 | ₩8,912 | ₩8,956 | -0.55% | 7.7만 |
|---|
| 2026.05.14 | ₩8,979 | ₩9,166 | ₩8,979 | ₩9,139 | +1.79% | 7.5만 |
|---|
| 2026.05.13 | ₩9,219 | ₩9,219 | ₩8,952 | ₩9,059 | -1.74% | 7.5만 |
|---|
| 2026.05.12 | ₩9,219 | ₩9,219 | ₩9,119 | ₩9,214 | -0.06% | 4.1만 |
|---|
| 2026.05.11 | ₩9,233 | ₩9,313 | ₩9,175 | ₩9,293 | +0.65% | 8.3만 |
|---|
| 2026.05.08 | ₩9,086 | ₩9,152 | ₩9,059 | ₩9,126 | +0.44% | 7.6만 |
|---|
| 2026.05.07 | ₩9,353 | ₩9,446 | ₩9,286 | ₩9,346 | -0.07% | 7.6만 |
|---|
| 2026.05.06 | ₩9,393 | ₩9,460 | ₩9,339 | ₩9,363 | -0.31% | 5.3만 |
|---|
| 2026.05.05 | ₩9,366 | ₩9,386 | ₩9,353 | ₩9,365 | -0.01% | 4.5만 |
|---|
| 2026.05.04 | ₩9,273 | ₩9,326 | ₩9,273 | ₩9,313 | +0.43% | 4.8만 |
|---|
| 2026.05.01 | ₩9,246 | ₩9,273 | ₩9,233 | ₩9,259 | +0.14% | 3.4만 |
|---|
| 2026.04.30 | ₩9,246 | ₩9,286 | ₩9,233 | ₩9,259 | +0.14% | 3.5만 |
|---|
| 2026.04.29 | ₩9,406 | ₩9,406 | ₩9,152 | ₩9,175 | -2.46% | 4.9만 |
|---|
| 2026.04.28 | ₩9,366 | ₩9,420 | ₩9,246 | ₩9,325 | -0.44% | 5.4만 |
|---|
| 2026.04.27 | ₩9,486 | ₩9,533 | ₩9,366 | ₩9,486 | 0.00% | 5.5만 |
|---|
| 2026.04.24 | ₩9,473 | ₩9,473 | ₩9,406 | ₩9,440 | -0.35% | 4.3만 |
|---|
| 2026.04.23 | ₩9,580 | ₩9,660 | ₩9,526 | ₩9,593 | +0.14% | 5.1만 |
|---|
| 2026.04.22 | ₩9,647 | ₩9,687 | ₩9,633 | ₩9,653 | +0.07% | 4.4만 |
|---|
| 2026.04.21 | ₩9,513 | ₩9,526 | ₩9,406 | ₩9,421 | -0.97% | 5만 |
|---|
| 2026.04.20 | ₩9,500 | ₩9,526 | ₩9,406 | ₩9,510 | +0.11% | 4.7만 |
|---|
| 2026.04.17 | ₩9,526 | ₩9,567 | ₩9,473 | ₩9,567 | +0.42% | 3.2만 |
|---|
| 2026.04.16 | ₩9,593 | ₩9,620 | ₩9,486 | ₩9,613 | +0.21% | 4.8만 |
|---|
| 2026.04.15 | ₩9,567 | ₩9,607 | ₩9,526 | ₩9,580 | +0.14% | 7.3만 |
|---|
| 2026.04.14 | ₩9,553 | ₩9,620 | ₩9,513 | ₩9,540 | -0.14% | 2.7만 |
|---|
| 2026.04.13 | ₩9,353 | ₩9,513 | ₩9,259 | ₩9,480 | +1.36% | 8.4만 |
|---|
| 2026.04.10 | ₩9,446 | ₩9,473 | ₩9,326 | ₩9,460 | +0.14% | 5만 |
|---|
| 2026.04.09 | ₩9,580 | ₩9,633 | ₩9,506 | ₩9,580 | 0.00% | 3.3만 |
|---|
| 2026.04.08 | ₩9,567 | ₩9,607 | ₩9,513 | ₩9,607 | +0.42% | 2.8만 |
|---|
| 2026.04.07 | ₩9,379 | ₩9,420 | ₩9,313 | ₩9,420 | +0.43% | 1.6만 |
|---|
| 2026.04.06 | ₩9,420 | ₩9,500 | ₩9,420 | ₩9,460 | +0.43% | 3만 |
|---|
| 2026.04.02 | ₩9,246 | ₩9,339 | ₩9,139 | ₩9,265 | +0.20% | 4.9만 |
|---|
| 2026.04.01 | ₩9,647 | ₩9,647 | ₩9,504 | ₩9,534 | -1.16% | 5.1만 |
|---|
| 2026.03.31 | ₩9,473 | ₩9,580 | ₩9,446 | ₩9,528 | +0.58% | 2.5만 |
|---|
| 2026.03.30 | ₩9,593 | ₩9,593 | ₩9,446 | ₩9,462 | -1.36% | 3.3만 |
|---|
| 2026.03.27 | ₩9,580 | ₩9,580 | ₩9,446 | ₩9,493 | -0.91% | 5.1만 |
|---|
| 2026.03.26 | ₩9,967 | ₩10,028 | ₩9,874 | ₩9,909 | -0.59% | 3.5만 |
|---|
| 2026.03.25 | ₩10,101 | ₩10,154 | ₩10,048 | ₩10,106 | +0.05% | 3.2만 |
|---|
| 2026.03.24 | ₩10,007 | ₩10,007 | ₩9,820 | ₩9,886 | -1.21% | 2.9만 |
|---|
| 2026.03.23 | ₩10,034 | ₩10,141 | ₩9,994 | ₩10,007 | -0.27% | 3.1만 |
|---|
| 2026.03.20 | ₩10,034 | ₩10,061 | ₩9,954 | ₩10,061 | +0.27% | 2.5만 |
|---|
| 2026.03.19 | ₩10,168 | ₩10,248 | ₩10,128 | ₩10,223 | +0.54% | 5.3만 |
|---|
| 2026.03.18 | ₩10,368 | ₩10,382 | ₩10,221 | ₩10,291 | -0.75% | 4.6만 |
|---|
| 2026.03.17 | ₩10,355 | ₩10,448 | ₩10,301 | ₩10,428 | +0.71% | 3만 |
|---|
| 2026.03.16 | ₩10,355 | ₩10,475 | ₩10,355 | ₩10,382 | +0.26% | 5.6만 |
|---|
| 2026.03.13 | ₩10,328 | ₩10,375 | ₩10,221 | ₩10,228 | -0.97% | 5.5만 |
|---|
| 2026.03.12 | ₩10,355 | ₩10,448 | ₩10,315 | ₩10,382 | +0.26% | 3.2만 |
|---|
| 2026.03.11 | ₩10,435 | ₩10,515 | ₩10,395 | ₩10,407 | -0.27% | 3.3만 |
|---|
| 2026.03.10 | ₩10,488 | ₩10,582 | ₩10,412 | ₩10,431 | -0.55% | 2.1만 |
|---|
| 2026.03.09 | ₩10,301 | ₩10,383 | ₩10,248 | ₩10,379 | +0.75% | 5.9만 |
|---|
| 2026.03.06 | ₩10,368 | ₩10,368 | ₩10,221 | ₩10,263 | -1.02% | 2.5만 |
|---|
| 2026.03.05 | ₩10,769 | ₩10,782 | ₩10,662 | ₩10,704 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩10,756 | ₩10,822 | ₩10,742 | ₩10,809 | +0.50% | 3.8만 |
|---|
| 2026.03.03 | ₩10,328 | ₩10,555 | ₩10,261 | ₩10,455 | +1.23% | 2.1만 |
|---|
| 2026.03.02 | ₩10,355 | ₩10,609 | ₩10,355 | ₩10,582 | +2.19% | 3.2만 |
|---|
| 2026.02.27 | ₩10,435 | ₩10,435 | ₩10,288 | ₩10,382 | -0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩10,729 | ₩10,729 | ₩10,609 | ₩10,668 | -0.57% | 3.2만 |
|---|
| 2026.02.25 | ₩10,635 | ₩10,796 | ₩10,622 | ₩10,782 | +1.38% | 6.7만 |
|---|
| 2026.02.24 | ₩10,301 | ₩10,422 | ₩10,248 | ₩10,395 | +0.91% | 4.1만 |
|---|
| 2026.02.23 | ₩10,689 | ₩10,702 | ₩10,422 | ₩10,448 | -2.25% | 11.9만 |
|---|
| 2026.02.20 | ₩10,769 | ₩10,836 | ₩10,736 | ₩10,816 | +0.43% | 3.5만 |
|---|
| 2026.02.19 | ₩10,876 | ₩10,979 | ₩10,849 | ₩10,969 | +0.86% | 2.6만 |
|---|
| 2026.02.18 | ₩11,090 | ₩11,223 | ₩10,876 | ₩10,936 | -1.39% | 4.7만 |
|---|
| 2026.02.17 | ₩11,197 | ₩11,197 | ₩11,050 | ₩11,163 | -0.30% | 3.4만 |
|---|
| 2026.02.13 | ₩11,143 | ₩11,370 | ₩11,143 | ₩11,297 | +1.38% | 3.5만 |
|---|
| 2026.02.12 | ₩11,464 | ₩11,464 | ₩11,157 | ₩11,226 | -2.07% | 3.6만 |
|---|
| 2026.02.11 | ₩11,504 | ₩11,531 | ₩11,357 | ₩11,462 | -0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩11,597 | ₩11,620 | ₩11,499 | ₩11,531 | -0.58% | 2.6만 |
|---|
| 2026.02.09 | ₩11,691 | ₩11,691 | ₩11,504 | ₩11,674 | -0.15% | 7.1만 |
|---|
| 2026.02.06 | ₩11,691 | ₩11,771 | ₩11,664 | ₩11,704 | +0.11% | 4.6만 |
|---|
| 2026.02.05 | ₩12,038 | ₩12,052 | ₩11,865 | ₩11,918 | -1.00% | 8.5만 |
|---|
| 2026.02.04 | ₩12,319 | ₩12,359 | ₩12,212 | ₩12,272 | -0.38% | 6.1만 |
|---|
| 2026.02.03 | ₩12,439 | ₩12,466 | ₩12,239 | ₩12,319 | -0.97% | 4.5만 |
|---|
| 2026.02.02 | ₩12,439 | ₩12,506 | ₩12,439 | ₩12,459 | +0.16% | 10.4만 |
|---|
| 2026.01.30 | ₩12,626 | ₩12,720 | ₩12,533 | ₩12,641 | +0.12% | 4.5만 |
|---|
| 2026.01.29 | ₩13,388 | ₩13,388 | ₩12,960 | ₩12,995 | -2.93% | 7.5만 |
|---|
| 2026.01.28 | ₩13,575 | ₩13,668 | ₩13,441 | ₩13,532 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩13,374 | ₩13,488 | ₩13,227 | ₩13,488 | +0.85% | 6.3만 |
|---|
| 2026.01.26 | ₩13,415 | ₩13,508 | ₩13,227 | ₩13,334 | -0.60% | 10.3만 |
|---|
| 2026.01.23 | ₩13,575 | ₩13,742 | ₩13,481 | ₩13,608 | +0.25% | 3.8만 |
|---|
| 2026.01.22 | ₩13,815 | ₩13,896 | ₩13,762 | ₩13,842 | +0.19% | 3.7만 |
|---|
| 2026.01.21 | ₩13,855 | ₩13,936 | ₩13,777 | ₩13,889 | +0.24% | 4.9만 |
|---|
| 2026.01.20 | ₩14,123 | ₩14,230 | ₩13,862 | ₩13,894 | -1.62% | 10.2만 |
|---|
| 2026.01.16 | ₩14,711 | ₩14,711 | ₩14,550 | ₩14,624 | -0.59% | 6.8만 |
|---|
| 2026.01.15 | ₩15,058 | ₩15,058 | ₩14,884 | ₩14,891 | -1.11% | 6.4만 |
|---|
| 2026.01.14 | ₩15,098 | ₩15,151 | ₩15,031 | ₩15,051 | -0.31% | 2.7만 |
|---|
| 2026.01.13 | ₩14,871 | ₩15,018 | ₩14,858 | ₩15,018 | +0.99% | 5.2만 |
|---|
| 2026.01.12 | ₩14,497 | ₩14,924 | ₩14,497 | ₩14,781 | +1.96% | 4.9만 |
|---|
| 2026.01.09 | ₩14,617 | ₩14,831 | ₩14,510 | ₩14,546 | -0.48% | 5만 |
|---|
| 2026.01.08 | ₩14,764 | ₩15,045 | ₩14,724 | ₩14,912 | +1.00% | 3.4만 |
|---|
| 2026.01.07 | ₩15,005 | ₩15,031 | ₩14,884 | ₩14,934 | -0.47% | 5.3만 |
|---|
| 2026.01.06 | ₩15,138 | ₩15,138 | ₩14,978 | ₩15,025 | -0.75% | 3.6만 |
|---|
| 2026.01.05 | ₩15,045 | ₩15,205 | ₩15,045 | ₩15,111 | +0.44% | 6.6만 |
|---|
| 2026.01.02 | ₩14,884 | ₩15,005 | ₩14,804 | ₩14,954 | +0.47% | 6.2만 |
|---|
| 2025.12.31 | ₩14,991 | ₩15,005 | ₩14,871 | ₩14,964 | -0.18% | 6.2만 |
|---|
| 2025.12.30 | ₩14,951 | ₩15,005 | ₩14,871 | ₩14,898 | -0.36% | 5.4만 |
|---|
| 2025.12.29 | ₩14,724 | ₩14,871 | ₩14,711 | ₩14,752 | +0.19% | 6.1만 |
|---|
| 2025.12.26 | ₩14,884 | ₩14,898 | ₩14,546 | ₩14,752 | -0.89% | 2.7만 |
|---|
| 2025.12.24 | ₩14,938 | ₩14,951 | ₩14,811 | ₩14,926 | -0.08% | 3.9만 |
|---|
| 2025.12.23 | ₩14,831 | ₩14,964 | ₩14,764 | ₩14,928 | +0.66% | 22.3만 |
|---|
| 2025.12.22 | ₩14,924 | ₩14,971 | ₩14,831 | ₩14,878 | -0.31% | 6.1만 |
|---|
| 2025.12.19 | ₩14,764 | ₩14,871 | ₩14,711 | ₩14,817 | +0.36% | 4.8만 |
|---|
| 2025.12.18 | ₩15,058 | ₩15,165 | ₩14,630 | ₩14,723 | -2.23% | 5.2만 |
|---|
| 2025.12.17 | ₩15,018 | ₩15,232 | ₩14,831 | ₩14,866 | -1.01% | 6만 |
|---|
| 2025.12.16 | ₩14,978 | ₩15,071 | ₩14,938 | ₩15,001 | +0.15% | 2.3만 |
|---|
| 2025.12.15 | ₩15,552 | ₩15,566 | ₩14,884 | ₩14,915 | -4.10% | 7.8만 |
|---|
| 2025.12.12 | ₩15,967 | ₩16,015 | ₩15,606 | ₩15,706 | -1.63% | 4.1만 |
|---|
| 2025.12.11 | ₩15,860 | ₩16,220 | ₩15,846 | ₩16,220 | +2.27% | 3.5만 |
|---|
| 2025.12.10 | ₩15,993 | ₩16,357 | ₩15,993 | ₩16,232 | +1.50% | 4.3만 |
|---|
| 2025.12.09 | ₩15,659 | ₩16,274 | ₩15,659 | ₩16,126 | +2.98% | 2.3만 |
|---|
| 2025.12.08 | ₩15,860 | ₩15,913 | ₩15,726 | ₩15,840 | -0.13% | 3.2만 |
|---|
| 2025.12.05 | ₩15,913 | ₩16,020 | ₩15,566 | ₩15,739 | -1.09% | 5.6만 |
|---|
| 2025.12.04 | ₩16,301 | ₩16,448 | ₩16,247 | ₩16,307 | +0.04% | 3.7만 |
|---|
| 2025.12.03 | ₩16,287 | ₩16,354 | ₩16,207 | ₩16,335 | +0.30% | 4.6만 |
|---|
| 2025.12.02 | ₩15,766 | ₩16,222 | ₩15,766 | ₩16,132 | +2.32% | 4.5만 |
|---|
| 2025.12.01 | ₩15,739 | ₩15,766 | ₩15,403 | ₩15,472 | -1.70% | 5.4만 |
|---|
| 2025.11.28 | ₩16,554 | ₩16,621 | ₩16,421 | ₩16,488 | -0.40% | 3.6만 |
|---|
| 2025.11.26 | ₩16,140 | ₩16,715 | ₩15,999 | ₩16,581 | +2.73% | 5.5만 |
|---|
| 2025.11.25 | ₩16,060 | ₩16,180 | ₩15,944 | ₩16,180 | +0.75% | 5만 |
|---|
| 2025.11.24 | ₩16,047 | ₩16,454 | ₩15,968 | ₩16,381 | +2.08% | 14.2만 |
|---|
| 2025.11.21 | ₩15,926 | ₩16,087 | ₩15,833 | ₩16,007 | +0.50% | 5.9만 |
|---|
| 2025.11.20 | ₩17,102 | ₩17,142 | ₩16,394 | ₩16,528 | -3.36% | 6.9만 |
|---|
| 2025.11.19 | ₩17,116 | ₩17,177 | ₩16,782 | ₩16,888 | -1.33% | 3.7만 |
|---|
| 2025.11.18 | ₩17,075 | ₩17,236 | ₩16,735 | ₩17,164 | +0.52% | 3.5만 |
|---|
| 2025.11.17 | ₩17,222 | ₩17,383 | ₩17,075 | ₩17,102 | -0.70% | 10.5만 |
|---|
| 2025.11.14 | ₩17,410 | ₩17,570 | ₩17,276 | ₩17,356 | -0.31% | 6.4만 |
|---|
| 2025.11.13 | ₩18,866 | ₩19,053 | ₩18,118 | ₩18,152 | -3.78% | 7.9만 |
|---|
| 2025.11.12 | ₩19,213 | ₩19,293 | ₩18,665 | ₩18,766 | -2.33% | 5.2만 |
|---|
| 2025.11.11 | ₩19,227 | ₩19,240 | ₩18,973 | ₩19,013 | -1.11% | 5.2만 |
|---|
| 2025.11.10 | ₩19,400 | ₩19,440 | ₩19,173 | ₩19,330 | -0.37% | 7.9만 |
|---|
| 2025.11.07 | ₩19,120 | ₩19,120 | ₩19,016 | ₩19,093 | -0.14% | 8만 |
|---|
| 2025.11.06 | ₩19,641 | ₩19,641 | ₩19,387 | ₩19,472 | -0.86% | 6.5만 |
|---|
| 2025.11.05 | ₩19,761 | ₩19,895 | ₩19,668 | ₩19,801 | +0.20% | 6.3만 |
|---|
| 2025.11.04 | ₩19,908 | ₩20,122 | ₩19,547 | ₩19,674 | -1.17% | 12만 |
|---|
| 2025.11.03 | ₩20,576 | ₩20,830 | ₩20,269 | ₩20,412 | -0.80% | 9.2만 |
|---|
| 2025.10.31 | ₩20,990 | ₩21,311 | ₩20,576 | ₩21,017 | +0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩21,030 | ₩21,070 | ₩20,416 | ₩20,536 | -2.35% | 9.3만 |
|---|
| 2025.10.29 | ₩21,872 | ₩21,872 | ₩21,204 | ₩21,455 | -1.91% | 6.6만 |
|---|
| 2025.10.28 | ₩21,912 | ₩21,966 | ₩21,832 | ₩21,872 | -0.18% | 12.7만 |
|---|
| 2025.10.27 | ₩21,832 | ₩21,966 | ₩21,779 | ₩21,864 | +0.15% | 11.4만 |
|---|
| 2025.10.24 | ₩21,525 | ₩21,645 | ₩21,244 | ₩21,338 | -0.87% | 8.1만 |
|---|
| 2025.10.23 | ₩21,592 | ₩21,779 | ₩21,578 | ₩21,752 | +0.74% | 7.8만 |
|---|
| 2025.10.22 | ₩21,471 | ₩21,561 | ₩21,205 | ₩21,498 | +0.12% | 7.3만 |
|---|
| 2025.10.21 | ₩21,431 | ₩21,744 | ₩21,378 | ₩21,698 | +1.25% | 5.7만 |
|---|
| 2025.10.20 | ₩21,445 | ₩21,632 | ₩21,445 | ₩21,525 | +0.37% | 11.7만 |
|---|
| 2025.10.17 | ₩21,164 | ₩21,298 | ₩20,941 | ₩21,070 | -0.44% | 14.6만 |
|---|
| 2025.10.16 | ₩22,113 | ₩22,233 | ₩21,672 | ₩21,739 | -1.69% | 13만 |
|---|
| 2025.10.15 | ₩22,366 | ₩22,513 | ₩22,046 | ₩22,193 | -0.78% | 15만 |
|---|
| 2025.10.14 | ₩22,313 | ₩22,886 | ₩22,090 | ₩22,620 | +1.38% | 14.7만 |
|---|
| 2025.10.13 | ₩22,994 | ₩23,262 | ₩22,901 | ₩23,262 | +1.16% | 15.9만 |
|---|
| 2025.10.10 | ₩25,106 | ₩25,373 | ₩23,222 | ₩23,275 | -7.29% | 18.6만 |
|---|