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 | ₩7,440 | ₩7,454 | ₩7,427 | ₩7,434 | -0.09% | 5.7천 |
| 2026.10.08 | ₩7,454 | ₩7,454 | ₩7,372 | ₩7,420 | -0.45% | 6.6천 |
| 2026.10.07 | ₩7,467 | ₩7,507 | ₩7,454 | ₩7,493 | +0.34% | 1.7만 |
| 2026.10.06 | ₩7,507 | ₩7,534 | ₩7,494 | ₩7,519 | +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 | ₩7,534 | ₩7,467 | ₩7,521 | +0.54% | 4.7만 |
| 2026.09.30 | ₩7,507 | ₩7,507 | ₩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 | ₩7,427 | ₩7,467 | +0.18% | 6.9천 |
|---|
| 2026.09.28 | ₩7,427 | ₩7,494 | ₩7,400 | ₩7,440 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩7,448 | ₩7,454 | ₩7,427 | ₩7,454 | +0.07% | 8.2천 |
|---|
| 2026.09.24 | ₩7,481 | ₩7,507 | ₩7,474 | ₩7,499 | +0.25% | 7.2천 |
|---|
| 2026.09.23 | ₩7,494 | ₩7,521 | ₩7,481 | ₩7,521 | +0.36% | 5천 |
|---|
| 2026.09.22 | ₩7,494 | ₩7,534 | ₩7,494 | ₩7,521 | +0.36% | 2만 |
|---|
| 2026.09.21 | ₩7,534 | ₩7,534 | ₩7,467 | ₩7,467 | -0.89% | 3.4만 |
|---|
| 2026.09.18 | ₩7,467 | ₩7,587 | ₩7,467 | ₩7,587 | +1.61% | 8.1천 |
|---|
| 2026.09.17 | ₩7,440 | ₩7,481 | ₩7,440 | ₩7,460 | +0.27% | 1.2만 |
|---|
| 2026.09.16 | ₩7,360 | ₩7,427 | ₩7,320 | ₩7,427 | +0.91% | 1.7만 |
|---|
| 2026.09.15 | ₩7,414 | ₩7,440 | ₩7,334 | ₩7,400 | -0.18% | 1.2만 |
|---|
| 2026.09.14 | ₩7,486 | ₩7,514 | ₩7,481 | ₩7,514 | +0.37% | 5.3천 |
|---|
| 2026.09.11 | ₩7,454 | ₩7,534 | ₩7,427 | ₩7,442 | -0.16% | 2.2만 |
|---|
| 2026.09.10 | ₩7,427 | ₩7,467 | ₩7,427 | ₩7,467 | +0.54% | 1.6만 |
|---|
| 2026.09.09 | ₩7,507 | ₩7,521 | ₩7,481 | ₩7,481 | -0.36% | 1.7만 |
|---|
| 2026.09.08 | ₩7,467 | ₩7,495 | ₩7,440 | ₩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 | ₩7,534 | ₩7,494 | ₩7,534 | +0.53% | 1.8만 |
|---|
| 2026.09.02 | ₩7,427 | ₩7,467 | ₩7,414 | ₩7,467 | +0.54% | 8.4천 |
|---|
| 2026.09.01 | ₩7,427 | ₩7,454 | ₩7,414 | ₩7,427 | 0.00% | 1만 |
|---|
| 2026.08.31 | ₩7,454 | ₩7,467 | ₩7,400 | ₩7,467 | +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 | ₩7,387 | ₩7,454 | +0.54% | 2.4만 |
|---|
| 2026.08.25 | ₩7,427 | ₩7,440 | ₩7,427 | ₩7,440 | +0.18% | 2.6만 |
|---|
| 2026.08.24 | ₩7,454 | ₩7,454 | ₩7,400 | ₩7,414 | -0.54% | 2.6만 |
|---|
| 2026.08.21 | ₩7,387 | ₩7,440 | ₩7,387 | ₩7,427 | +0.54% | 1.4만 |
|---|
| 2026.08.20 | ₩7,467 | ₩7,481 | ₩7,447 | ₩7,460 | -0.09% | 1.7만 |
|---|
| 2026.08.19 | ₩7,414 | ₩7,440 | ₩7,414 | ₩7,414 | 0.00% | 2.6만 |
|---|
| 2026.08.18 | ₩7,387 | ₩7,414 | ₩7,387 | ₩7,414 | +0.36% | 4.5만 |
|---|
| 2026.08.17 | ₩7,387 | ₩7,414 | ₩7,387 | ₩7,387 | 0.00% | 4.3만 |
|---|
| 2026.08.14 | ₩7,307 | ₩7,378 | ₩7,307 | ₩7,360 | +0.73% | 7.2천 |
|---|
| 2026.08.13 | ₩7,414 | ₩7,427 | ₩7,400 | ₩7,407 | -0.09% | 1.1만 |
|---|
| 2026.08.12 | ₩7,360 | ₩7,414 | ₩7,360 | ₩7,380 | +0.27% | 1.5만 |
|---|
| 2026.08.11 | ₩7,387 | ₩7,414 | ₩7,350 | ₩7,354 | -0.45% | 1.2만 |
|---|
| 2026.08.10 | ₩7,387 | ₩7,414 | ₩7,360 | ₩7,367 | -0.27% | 2.2만 |
|---|
| 2026.08.07 | ₩7,374 | ₩7,400 | ₩7,374 | ₩7,394 | +0.27% | 1.5만 |
|---|
| 2026.08.06 | ₩7,387 | ₩7,439 | ₩7,387 | ₩7,414 | +0.36% | 1.3만 |
|---|
| 2026.08.05 | ₩7,407 | ₩7,436 | ₩7,400 | ₩7,427 | +0.27% | 1.2만 |
|---|
| 2026.08.04 | ₩7,400 | ₩7,438 | ₩7,400 | ₩7,420 | +0.27% | 2.4만 |
|---|
| 2026.08.03 | ₩7,307 | ₩7,400 | ₩7,307 | ₩7,400 | +1.28% | 7.1천 |
|---|
| 2026.07.31 | ₩7,360 | ₩7,360 | ₩7,287 | ₩7,320 | -0.54% | 2만 |
|---|
| 2026.07.30 | ₩7,427 | ₩7,454 | ₩7,414 | ₩7,434 | +0.09% | 7.4천 |
|---|
| 2026.07.29 | ₩7,467 | ₩7,518 | ₩7,387 | ₩7,387 | -1.07% | 1.1만 |
|---|
| 2026.07.28 | ₩7,400 | ₩7,414 | ₩7,253 | ₩7,400 | 0.00% | 7천 |
|---|
| 2026.07.27 | ₩7,494 | ₩7,494 | ₩7,387 | ₩7,467 | -0.36% | 8.1천 |
|---|
| 2026.07.24 | ₩7,387 | ₩7,407 | ₩7,375 | ₩7,407 | +0.27% | 3.4천 |
|---|
| 2026.07.23 | ₩7,481 | ₩7,507 | ₩7,467 | ₩7,481 | 0.00% | 1.6만 |
|---|
| 2026.07.22 | ₩7,507 | ₩7,534 | ₩7,507 | ₩7,514 | +0.09% | 9.7천 |
|---|
| 2026.07.21 | ₩7,534 | ₩7,534 | ₩7,501 | ₩7,521 | -0.18% | 1.3만 |
|---|
| 2026.07.20 | ₩7,427 | ₩7,521 | ₩7,427 | ₩7,467 | +0.54% | 3만 |
|---|
| 2026.07.17 | ₩7,400 | ₩7,467 | ₩7,387 | ₩7,467 | +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 | ₩7,534 | ₩7,534 | ₩7,494 | ₩7,494 | -0.53% | 1만 |
|---|
| 2026.07.13 | ₩7,440 | ₩7,507 | ₩7,427 | ₩7,481 | +0.54% | 9.2만 |
|---|
| 2026.07.10 | ₩7,507 | ₩7,507 | ₩7,481 | ₩7,487 | -0.27% | 8천 |
|---|
| 2026.07.09 | ₩7,521 | ₩7,534 | ₩7,501 | ₩7,534 | +0.18% | 7.3천 |
|---|
| 2026.07.08 | ₩7,521 | ₩7,521 | ₩7,467 | ₩7,486 | -0.46% | 7.8천 |
|---|
| 2026.07.07 | ₩7,507 | ₩7,547 | ₩7,455 | ₩7,507 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩7,467 | ₩7,507 | ₩7,400 | ₩7,494 | +0.36% | 2.7만 |
|---|
| 2026.07.02 | ₩7,467 | ₩7,481 | ₩7,454 | ₩7,467 | 0.00% | 1.2만 |
|---|
| 2026.07.01 | ₩7,387 | ₩7,481 | ₩7,387 | ₩7,474 | +1.18% | 2.3만 |
|---|
| 2026.06.30 | ₩7,374 | ₩7,407 | ₩7,334 | ₩7,387 | +0.18% | 2.5만 |
|---|
| 2026.06.29 | ₩7,454 | ₩7,467 | ₩7,400 | ₩7,467 | +0.18% | 1.7만 |
|---|
| 2026.06.26 | ₩7,400 | ₩7,467 | ₩7,400 | ₩7,432 | +0.43% | 2.4만 |
|---|
| 2026.06.25 | ₩7,574 | ₩7,574 | ₩7,467 | ₩7,494 | -1.06% | 2.4만 |
|---|
| 2026.06.24 | ₩7,734 | ₩7,734 | ₩7,507 | ₩7,547 | -2.42% | 3만 |
|---|
| 2026.06.23 | ₩7,748 | ₩7,794 | ₩7,721 | ₩7,768 | +0.26% | 7.4천 |
|---|
| 2026.06.22 | ₩7,828 | ₩7,908 | ₩7,828 | ₩7,855 | +0.34% | 2.4만 |
|---|
| 2026.06.18 | ₩7,841 | ₩7,841 | ₩7,708 | ₩7,741 | -1.28% | 3.3만 |
|---|
| 2026.06.17 | ₩7,888 | ₩7,908 | ₩7,881 | ₩7,888 | 0.00% | 2.1만 |
|---|
| 2026.06.16 | ₩7,908 | ₩7,921 | ₩7,881 | ₩7,901 | -0.08% | 2.2만 |
|---|
| 2026.06.15 | ₩7,881 | ₩7,921 | ₩7,868 | ₩7,912 | +0.39% | 7만 |
|---|
| 2026.06.12 | ₩7,908 | ₩7,908 | ₩7,841 | ₩7,875 | -0.42% | 2.5만 |
|---|
| 2026.06.11 | ₩7,881 | ₩7,935 | ₩7,881 | ₩7,921 | +0.51% | 4.8만 |
|---|
| 2026.06.10 | ₩7,908 | ₩7,935 | ₩7,868 | ₩7,875 | -0.42% | 2.8만 |
|---|
| 2026.06.09 | ₩7,975 | ₩8,015 | ₩7,881 | ₩7,928 | -0.59% | 2.9만 |
|---|
| 2026.06.08 | ₩8,028 | ₩8,068 | ₩8,015 | ₩8,035 | +0.08% | 3.1만 |
|---|
| 2026.06.05 | ₩7,975 | ₩8,015 | ₩7,908 | ₩7,941 | -0.42% | 6만 |
|---|
| 2026.06.04 | ₩8,068 | ₩8,122 | ₩8,068 | ₩8,088 | +0.25% | 5.4만 |
|---|
| 2026.06.03 | ₩8,189 | ₩8,195 | ₩8,148 | ₩8,155 | -0.41% | 4.3만 |
|---|
| 2026.06.02 | ₩8,322 | ₩8,322 | ₩8,162 | ₩8,189 | -1.61% | 6.5만 |
|---|
| 2026.06.01 | ₩8,456 | ₩8,456 | ₩8,362 | ₩8,376 | -0.95% | 4.7만 |
|---|
| 2026.05.29 | ₩8,563 | ₩8,629 | ₩8,496 | ₩8,588 | +0.30% | 5.4만 |
|---|
| 2026.05.28 | ₩8,589 | ₩8,656 | ₩8,522 | ₩8,603 | +0.16% | 6.1만 |
|---|
| 2026.05.27 | ₩8,723 | ₩8,763 | ₩8,683 | ₩8,683 | -0.46% | 7만 |
|---|
| 2026.05.26 | ₩8,790 | ₩8,816 | ₩8,736 | ₩8,788 | -0.02% | 7.3만 |
|---|
| 2026.05.22 | ₩8,790 | ₩8,830 | ₩8,709 | ₩8,709 | -0.91% | 5.9만 |
|---|
| 2026.05.21 | ₩8,856 | ₩8,923 | ₩8,819 | ₩8,909 | +0.59% | 5.8만 |
|---|
| 2026.05.20 | ₩8,803 | ₩8,876 | ₩8,786 | ₩8,876 | +0.83% | 4.1만 |
|---|
| 2026.05.19 | ₩8,750 | ₩8,790 | ₩8,709 | ₩8,763 | +0.15% | 7.7만 |
|---|
| 2026.05.18 | ₩8,830 | ₩8,830 | ₩8,723 | ₩8,783 | -0.53% | 9.8만 |
|---|
| 2026.05.15 | ₩9,003 | ₩9,003 | ₩8,910 | ₩8,954 | -0.55% | 7.7만 |
|---|
| 2026.05.14 | ₩8,977 | ₩9,164 | ₩8,977 | ₩9,137 | +1.79% | 7.5만 |
|---|
| 2026.05.13 | ₩9,217 | ₩9,217 | ₩8,950 | ₩9,057 | -1.74% | 7.5만 |
|---|
| 2026.05.12 | ₩9,217 | ₩9,217 | ₩9,117 | ₩9,212 | -0.06% | 4.1만 |
|---|
| 2026.05.11 | ₩9,230 | ₩9,311 | ₩9,173 | ₩9,291 | +0.65% | 8.3만 |
|---|
| 2026.05.08 | ₩9,084 | ₩9,150 | ₩9,057 | ₩9,124 | +0.44% | 7.6만 |
|---|
| 2026.05.07 | ₩9,351 | ₩9,444 | ₩9,284 | ₩9,344 | -0.07% | 7.6만 |
|---|
| 2026.05.06 | ₩9,391 | ₩9,458 | ₩9,337 | ₩9,361 | -0.31% | 5.3만 |
|---|
| 2026.05.05 | ₩9,364 | ₩9,384 | ₩9,351 | ₩9,363 | -0.01% | 4.5만 |
|---|
| 2026.05.04 | ₩9,271 | ₩9,324 | ₩9,271 | ₩9,311 | +0.43% | 4.8만 |
|---|
| 2026.05.01 | ₩9,244 | ₩9,271 | ₩9,230 | ₩9,257 | +0.14% | 3.4만 |
|---|
| 2026.04.30 | ₩9,244 | ₩9,284 | ₩9,230 | ₩9,257 | +0.14% | 3.5만 |
|---|
| 2026.04.29 | ₩9,404 | ₩9,404 | ₩9,150 | ₩9,173 | -2.46% | 4.9만 |
|---|
| 2026.04.28 | ₩9,364 | ₩9,417 | ₩9,244 | ₩9,323 | -0.44% | 5.4만 |
|---|
| 2026.04.27 | ₩9,484 | ₩9,531 | ₩9,364 | ₩9,484 | 0.00% | 5.5만 |
|---|
| 2026.04.24 | ₩9,471 | ₩9,471 | ₩9,404 | ₩9,437 | -0.35% | 4.3만 |
|---|
| 2026.04.23 | ₩9,578 | ₩9,658 | ₩9,524 | ₩9,591 | +0.14% | 5.1만 |
|---|
| 2026.04.22 | ₩9,645 | ₩9,685 | ₩9,631 | ₩9,651 | +0.07% | 4.4만 |
|---|
| 2026.04.21 | ₩9,511 | ₩9,524 | ₩9,404 | ₩9,419 | -0.97% | 5만 |
|---|
| 2026.04.20 | ₩9,498 | ₩9,524 | ₩9,404 | ₩9,508 | +0.11% | 4.7만 |
|---|
| 2026.04.17 | ₩9,524 | ₩9,564 | ₩9,471 | ₩9,564 | +0.42% | 3.2만 |
|---|
| 2026.04.16 | ₩9,591 | ₩9,618 | ₩9,484 | ₩9,611 | +0.21% | 4.8만 |
|---|
| 2026.04.15 | ₩9,564 | ₩9,604 | ₩9,524 | ₩9,578 | +0.14% | 7.3만 |
|---|
| 2026.04.14 | ₩9,551 | ₩9,618 | ₩9,511 | ₩9,538 | -0.14% | 2.7만 |
|---|
| 2026.04.13 | ₩9,351 | ₩9,511 | ₩9,257 | ₩9,478 | +1.36% | 8.4만 |
|---|
| 2026.04.10 | ₩9,444 | ₩9,471 | ₩9,324 | ₩9,458 | +0.14% | 5만 |
|---|
| 2026.04.09 | ₩9,578 | ₩9,631 | ₩9,504 | ₩9,578 | 0.00% | 3.3만 |
|---|
| 2026.04.08 | ₩9,564 | ₩9,604 | ₩9,511 | ₩9,604 | +0.42% | 2.8만 |
|---|
| 2026.04.07 | ₩9,377 | ₩9,417 | ₩9,311 | ₩9,417 | +0.43% | 1.6만 |
|---|
| 2026.04.06 | ₩9,417 | ₩9,498 | ₩9,417 | ₩9,458 | +0.43% | 3만 |
|---|
| 2026.04.02 | ₩9,244 | ₩9,337 | ₩9,137 | ₩9,263 | +0.20% | 4.9만 |
|---|
| 2026.04.01 | ₩9,645 | ₩9,645 | ₩9,502 | ₩9,532 | -1.16% | 5.1만 |
|---|
| 2026.03.31 | ₩9,471 | ₩9,578 | ₩9,444 | ₩9,526 | +0.58% | 2.5만 |
|---|
| 2026.03.30 | ₩9,591 | ₩9,591 | ₩9,444 | ₩9,460 | -1.36% | 3.3만 |
|---|
| 2026.03.27 | ₩9,578 | ₩9,578 | ₩9,444 | ₩9,491 | -0.91% | 5.1만 |
|---|
| 2026.03.26 | ₩9,965 | ₩10,025 | ₩9,872 | ₩9,906 | -0.59% | 3.5만 |
|---|
| 2026.03.25 | ₩10,099 | ₩10,152 | ₩10,045 | ₩10,104 | +0.05% | 3.2만 |
|---|
| 2026.03.24 | ₩10,005 | ₩10,005 | ₩9,818 | ₩9,884 | -1.21% | 2.9만 |
|---|
| 2026.03.23 | ₩10,032 | ₩10,139 | ₩9,992 | ₩10,005 | -0.27% | 3.1만 |
|---|
| 2026.03.20 | ₩10,032 | ₩10,059 | ₩9,952 | ₩10,059 | +0.27% | 2.5만 |
|---|
| 2026.03.19 | ₩10,166 | ₩10,246 | ₩10,125 | ₩10,220 | +0.54% | 5.3만 |
|---|
| 2026.03.18 | ₩10,366 | ₩10,379 | ₩10,219 | ₩10,288 | -0.75% | 4.6만 |
|---|
| 2026.03.17 | ₩10,353 | ₩10,446 | ₩10,299 | ₩10,426 | +0.71% | 3만 |
|---|
| 2026.03.16 | ₩10,353 | ₩10,473 | ₩10,353 | ₩10,379 | +0.26% | 5.6만 |
|---|
| 2026.03.13 | ₩10,326 | ₩10,373 | ₩10,219 | ₩10,226 | -0.97% | 5.5만 |
|---|
| 2026.03.12 | ₩10,353 | ₩10,446 | ₩10,312 | ₩10,379 | +0.26% | 3.2만 |
|---|
| 2026.03.11 | ₩10,433 | ₩10,513 | ₩10,393 | ₩10,405 | -0.27% | 3.3만 |
|---|
| 2026.03.10 | ₩10,486 | ₩10,580 | ₩10,410 | ₩10,429 | -0.55% | 2.1만 |
|---|
| 2026.03.09 | ₩10,299 | ₩10,381 | ₩10,246 | ₩10,377 | +0.75% | 5.9만 |
|---|
| 2026.03.06 | ₩10,366 | ₩10,366 | ₩10,219 | ₩10,260 | -1.02% | 2.5만 |
|---|
| 2026.03.05 | ₩10,767 | ₩10,780 | ₩10,660 | ₩10,701 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩10,753 | ₩10,820 | ₩10,740 | ₩10,807 | +0.50% | 3.8만 |
|---|
| 2026.03.03 | ₩10,326 | ₩10,553 | ₩10,259 | ₩10,453 | +1.23% | 2.1만 |
|---|
| 2026.03.02 | ₩10,353 | ₩10,606 | ₩10,353 | ₩10,580 | +2.19% | 3.2만 |
|---|
| 2026.02.27 | ₩10,433 | ₩10,433 | ₩10,286 | ₩10,379 | -0.51% | 1.4만 |
|---|
| 2026.02.26 | ₩10,727 | ₩10,727 | ₩10,606 | ₩10,665 | -0.57% | 3.2만 |
|---|
| 2026.02.25 | ₩10,633 | ₩10,793 | ₩10,620 | ₩10,780 | +1.38% | 6.7만 |
|---|
| 2026.02.24 | ₩10,299 | ₩10,419 | ₩10,246 | ₩10,393 | +0.91% | 4.1만 |
|---|
| 2026.02.23 | ₩10,686 | ₩10,700 | ₩10,419 | ₩10,446 | -2.25% | 11.9만 |
|---|
| 2026.02.20 | ₩10,767 | ₩10,833 | ₩10,733 | ₩10,813 | +0.43% | 3.5만 |
|---|
| 2026.02.19 | ₩10,873 | ₩10,976 | ₩10,847 | ₩10,967 | +0.86% | 2.6만 |
|---|
| 2026.02.18 | ₩11,087 | ₩11,221 | ₩10,873 | ₩10,934 | -1.39% | 4.7만 |
|---|
| 2026.02.17 | ₩11,194 | ₩11,194 | ₩11,047 | ₩11,161 | -0.30% | 3.4만 |
|---|
| 2026.02.13 | ₩11,141 | ₩11,368 | ₩11,141 | ₩11,294 | +1.38% | 3.5만 |
|---|
| 2026.02.12 | ₩11,461 | ₩11,461 | ₩11,154 | ₩11,223 | -2.07% | 3.6만 |
|---|
| 2026.02.11 | ₩11,501 | ₩11,528 | ₩11,354 | ₩11,460 | -0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩11,595 | ₩11,618 | ₩11,496 | ₩11,528 | -0.58% | 2.6만 |
|---|
| 2026.02.09 | ₩11,688 | ₩11,688 | ₩11,501 | ₩11,671 | -0.15% | 7.1만 |
|---|
| 2026.02.06 | ₩11,688 | ₩11,768 | ₩11,662 | ₩11,702 | +0.11% | 4.6만 |
|---|
| 2026.02.05 | ₩12,036 | ₩12,049 | ₩11,862 | ₩11,915 | -1.00% | 8.5만 |
|---|
| 2026.02.04 | ₩12,316 | ₩12,356 | ₩12,209 | ₩12,269 | -0.38% | 6.1만 |
|---|
| 2026.02.03 | ₩12,436 | ₩12,463 | ₩12,236 | ₩12,316 | -0.97% | 4.5만 |
|---|
| 2026.02.02 | ₩12,436 | ₩12,503 | ₩12,436 | ₩12,456 | +0.16% | 10.4만 |
|---|
| 2026.01.30 | ₩12,623 | ₩12,717 | ₩12,530 | ₩12,638 | +0.12% | 4.5만 |
|---|
| 2026.01.29 | ₩13,385 | ₩13,385 | ₩12,957 | ₩12,992 | -2.93% | 7.5만 |
|---|
| 2026.01.28 | ₩13,572 | ₩13,665 | ₩13,438 | ₩13,529 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩13,371 | ₩13,485 | ₩13,225 | ₩13,485 | +0.85% | 6.3만 |
|---|
| 2026.01.26 | ₩13,412 | ₩13,505 | ₩13,225 | ₩13,331 | -0.60% | 10.3만 |
|---|
| 2026.01.23 | ₩13,572 | ₩13,739 | ₩13,478 | ₩13,605 | +0.25% | 3.8만 |
|---|
| 2026.01.22 | ₩13,812 | ₩13,892 | ₩13,759 | ₩13,839 | +0.19% | 3.7만 |
|---|
| 2026.01.21 | ₩13,852 | ₩13,932 | ₩13,774 | ₩13,886 | +0.24% | 4.9만 |
|---|
| 2026.01.20 | ₩14,120 | ₩14,226 | ₩13,859 | ₩13,891 | -1.62% | 10.2만 |
|---|
| 2026.01.16 | ₩14,707 | ₩14,707 | ₩14,547 | ₩14,620 | -0.59% | 6.8만 |
|---|
| 2026.01.15 | ₩15,055 | ₩15,055 | ₩14,881 | ₩14,888 | -1.11% | 6.4만 |
|---|
| 2026.01.14 | ₩15,095 | ₩15,148 | ₩15,028 | ₩15,048 | -0.31% | 2.7만 |
|---|
| 2026.01.13 | ₩14,868 | ₩15,015 | ₩14,854 | ₩15,015 | +0.99% | 5.2만 |
|---|
| 2026.01.12 | ₩14,494 | ₩14,921 | ₩14,494 | ₩14,778 | +1.96% | 4.9만 |
|---|
| 2026.01.09 | ₩14,614 | ₩14,827 | ₩14,507 | ₩14,543 | -0.48% | 5만 |
|---|
| 2026.01.08 | ₩14,761 | ₩15,041 | ₩14,721 | ₩14,909 | +1.00% | 3.4만 |
|---|
| 2026.01.07 | ₩15,001 | ₩15,028 | ₩14,881 | ₩14,930 | -0.47% | 5.3만 |
|---|
| 2026.01.06 | ₩15,135 | ₩15,135 | ₩14,974 | ₩15,021 | -0.75% | 3.6만 |
|---|
| 2026.01.05 | ₩15,041 | ₩15,202 | ₩15,041 | ₩15,108 | +0.44% | 6.6만 |
|---|
| 2026.01.02 | ₩14,881 | ₩15,001 | ₩14,801 | ₩14,950 | +0.47% | 6.2만 |
|---|
| 2025.12.31 | ₩14,988 | ₩15,001 | ₩14,868 | ₩14,961 | -0.18% | 6.2만 |
|---|
| 2025.12.30 | ₩14,948 | ₩15,001 | ₩14,868 | ₩14,894 | -0.36% | 5.4만 |
|---|
| 2025.12.29 | ₩14,721 | ₩14,868 | ₩14,707 | ₩14,749 | +0.19% | 6.1만 |
|---|
| 2025.12.26 | ₩14,881 | ₩14,894 | ₩14,543 | ₩14,749 | -0.89% | 2.7만 |
|---|
| 2025.12.24 | ₩14,934 | ₩14,948 | ₩14,807 | ₩14,922 | -0.08% | 3.9만 |
|---|
| 2025.12.23 | ₩14,827 | ₩14,961 | ₩14,761 | ₩14,925 | +0.66% | 22.3만 |
|---|
| 2025.12.22 | ₩14,921 | ₩14,968 | ₩14,827 | ₩14,874 | -0.31% | 6.1만 |
|---|
| 2025.12.19 | ₩14,761 | ₩14,868 | ₩14,707 | ₩14,814 | +0.36% | 4.8만 |
|---|
| 2025.12.18 | ₩15,055 | ₩15,161 | ₩14,627 | ₩14,719 | -2.23% | 5.2만 |
|---|
| 2025.12.17 | ₩15,015 | ₩15,228 | ₩14,827 | ₩14,862 | -1.01% | 6만 |
|---|
| 2025.12.16 | ₩14,974 | ₩15,068 | ₩14,934 | ₩14,997 | +0.15% | 2.3만 |
|---|
| 2025.12.15 | ₩15,549 | ₩15,562 | ₩14,881 | ₩14,912 | -4.10% | 7.8만 |
|---|
| 2025.12.12 | ₩15,963 | ₩16,011 | ₩15,602 | ₩15,702 | -1.63% | 4.1만 |
|---|
| 2025.12.11 | ₩15,856 | ₩16,217 | ₩15,843 | ₩16,217 | +2.27% | 3.5만 |
|---|
| 2025.12.10 | ₩15,990 | ₩16,353 | ₩15,990 | ₩16,229 | +1.50% | 4.3만 |
|---|
| 2025.12.09 | ₩15,656 | ₩16,270 | ₩15,656 | ₩16,122 | +2.98% | 2.3만 |
|---|
| 2025.12.08 | ₩15,856 | ₩15,909 | ₩15,722 | ₩15,836 | -0.13% | 3.2만 |
|---|
| 2025.12.05 | ₩15,909 | ₩16,016 | ₩15,562 | ₩15,736 | -1.09% | 5.6만 |
|---|
| 2025.12.04 | ₩16,297 | ₩16,444 | ₩16,243 | ₩16,304 | +0.04% | 3.7만 |
|---|
| 2025.12.03 | ₩16,284 | ₩16,350 | ₩16,203 | ₩16,332 | +0.30% | 4.6만 |
|---|
| 2025.12.02 | ₩15,763 | ₩16,218 | ₩15,763 | ₩16,129 | +2.32% | 4.5만 |
|---|
| 2025.12.01 | ₩15,736 | ₩15,763 | ₩15,399 | ₩15,469 | -1.70% | 5.4만 |
|---|
| 2025.11.28 | ₩16,551 | ₩16,617 | ₩16,417 | ₩16,484 | -0.40% | 3.6만 |
|---|
| 2025.11.26 | ₩16,137 | ₩16,711 | ₩15,995 | ₩16,577 | +2.73% | 5.5만 |
|---|
| 2025.11.25 | ₩16,056 | ₩16,177 | ₩15,940 | ₩16,177 | +0.75% | 5만 |
|---|
| 2025.11.24 | ₩16,043 | ₩16,450 | ₩15,964 | ₩16,377 | +2.08% | 14.2만 |
|---|
| 2025.11.21 | ₩15,923 | ₩16,083 | ₩15,829 | ₩16,003 | +0.50% | 5.9만 |
|---|
| 2025.11.20 | ₩17,098 | ₩17,138 | ₩16,390 | ₩16,524 | -3.36% | 6.9만 |
|---|
| 2025.11.19 | ₩17,112 | ₩17,173 | ₩16,778 | ₩16,885 | -1.33% | 3.7만 |
|---|
| 2025.11.18 | ₩17,072 | ₩17,232 | ₩16,731 | ₩17,160 | +0.52% | 3.5만 |
|---|
| 2025.11.17 | ₩17,219 | ₩17,379 | ₩17,072 | ₩17,098 | -0.70% | 10.5만 |
|---|
| 2025.11.14 | ₩17,406 | ₩17,566 | ₩17,272 | ₩17,352 | -0.31% | 6.4만 |
|---|
| 2025.11.13 | ₩18,862 | ₩19,049 | ₩18,114 | ₩18,148 | -3.78% | 7.9만 |
|---|
| 2025.11.12 | ₩19,209 | ₩19,289 | ₩18,661 | ₩18,761 | -2.33% | 5.2만 |
|---|
| 2025.11.11 | ₩19,222 | ₩19,236 | ₩18,969 | ₩19,009 | -1.11% | 5.2만 |
|---|
| 2025.11.10 | ₩19,396 | ₩19,436 | ₩19,169 | ₩19,325 | -0.37% | 7.9만 |
|---|
| 2025.11.07 | ₩19,115 | ₩19,115 | ₩19,011 | ₩19,089 | -0.14% | 8만 |
|---|
| 2025.11.06 | ₩19,636 | ₩19,636 | ₩19,383 | ₩19,468 | -0.86% | 6.5만 |
|---|
| 2025.11.05 | ₩19,757 | ₩19,890 | ₩19,663 | ₩19,797 | +0.20% | 6.3만 |
|---|
| 2025.11.04 | ₩19,904 | ₩20,117 | ₩19,543 | ₩19,670 | -1.17% | 12만 |
|---|
| 2025.11.03 | ₩20,571 | ₩20,825 | ₩20,264 | ₩20,407 | -0.80% | 9.2만 |
|---|
| 2025.10.31 | ₩20,986 | ₩21,306 | ₩20,571 | ₩21,012 | +0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩21,026 | ₩21,066 | ₩20,411 | ₩20,531 | -2.35% | 9.3만 |
|---|
| 2025.10.29 | ₩21,867 | ₩21,867 | ₩21,199 | ₩21,450 | -1.91% | 6.6만 |
|---|
| 2025.10.28 | ₩21,907 | ₩21,961 | ₩21,827 | ₩21,867 | -0.18% | 12.7만 |
|---|
| 2025.10.27 | ₩21,827 | ₩21,961 | ₩21,774 | ₩21,859 | +0.15% | 11.4만 |
|---|
| 2025.10.24 | ₩21,520 | ₩21,640 | ₩21,239 | ₩21,333 | -0.87% | 8.1만 |
|---|
| 2025.10.23 | ₩21,587 | ₩21,774 | ₩21,573 | ₩21,747 | +0.74% | 7.8만 |
|---|
| 2025.10.22 | ₩21,466 | ₩21,556 | ₩21,201 | ₩21,493 | +0.12% | 7.3만 |
|---|
| 2025.10.21 | ₩21,426 | ₩21,739 | ₩21,373 | ₩21,694 | +1.25% | 5.7만 |
|---|
| 2025.10.20 | ₩21,440 | ₩21,627 | ₩21,440 | ₩21,520 | +0.37% | 11.7만 |
|---|
| 2025.10.17 | ₩21,159 | ₩21,293 | ₩20,936 | ₩21,066 | -0.44% | 14.6만 |
|---|
| 2025.10.16 | ₩22,108 | ₩22,228 | ₩21,667 | ₩21,734 | -1.69% | 13만 |
|---|
| 2025.10.15 | ₩22,361 | ₩22,508 | ₩22,041 | ₩22,188 | -0.78% | 15만 |
|---|
| 2025.10.14 | ₩22,308 | ₩22,881 | ₩22,085 | ₩22,615 | +1.38% | 14.7만 |
|---|
| 2025.10.13 | ₩22,989 | ₩23,256 | ₩22,896 | ₩23,256 | +1.16% | 15.9만 |
|---|
| 2025.10.10 | ₩25,100 | ₩25,367 | ₩23,216 | ₩23,270 | -7.29% | 18.6만 |
|---|