시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBoost Single Stock Universe ETF 과거 주가
GraniteShares YieldBoost Single Stock Universe ETF · YBST · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBoost Single Stock Universe ETF · YBST · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,586 | ₩15,599 | ₩15,566 | ₩15,566 | -0.13% | 500 |
| 2026.10.08 | ₩15,599 | ₩15,599 | ₩15,512 | ₩15,512 | -0.56% | 1.6천 |
| 2026.10.07 | ₩15,652 | ₩15,758 | ₩15,652 | ₩15,692 | +0.26% | 1.7천 |
| 2026.10.06 | ₩15,852 | ₩15,852 | ₩15,786 | ₩15,799 | -0.34% | 2.2천 |
| 2026.10.05 | ₩15,772 | ₩15,779 | ₩15,772 | ₩15,779 | +0.04% | 500 |
| 2026.10.02 | ₩15,906 | ₩15,906 | ₩15,879 | ₩15,879 | -0.17% | 600 |
| 2026.10.01 | ₩15,839 | ₩15,879 | ₩15,839 | ₩15,879 | +0.25% | 700 |
| 2026.09.30 | ₩15,852 | ₩15,852 | ₩15,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,852 |
| 0.00% |
| 500 |
| 2026.09.29 | ₩15,879 | ₩15,879 | ₩15,826 | ₩15,839 | -0.25% | 1.1천 |
|---|
| 2026.09.28 | ₩14,318 | ₩16,159 | ₩14,318 | ₩15,852 | +10.72% | 1천 |
|---|
| 2026.09.25 | ₩16,079 | ₩16,099 | ₩16,079 | ₩16,099 | +0.12% | 400 |
|---|
| 2026.09.24 | ₩16,053 | ₩16,110 | ₩16,017 | ₩16,110 | +0.36% | 1.2천 |
|---|
| 2026.09.23 | ₩16,093 | ₩16,125 | ₩16,079 | ₩16,099 | +0.04% | 900 |
|---|
| 2026.09.22 | ₩16,119 | ₩16,119 | ₩16,113 | ₩16,113 | -0.04% | 500 |
|---|
| 2026.09.21 | ₩16,106 | ₩16,119 | ₩16,059 | ₩16,093 | -0.08% | 3.6천 |
|---|
| 2026.09.18 | ₩16,150 | ₩16,150 | ₩16,150 | ₩16,150 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩16,039 | ₩16,073 | ₩16,039 | ₩16,073 | +0.21% | 500 |
|---|
| 2026.09.16 | ₩15,973 | ₩15,973 | ₩15,926 | ₩15,926 | -0.29% | 1천 |
|---|
| 2026.09.15 | ₩16,026 | ₩16,026 | ₩15,966 | ₩15,966 | -0.37% | 500 |
|---|
| 2026.09.14 | ₩16,033 | ₩16,093 | ₩16,033 | ₩16,093 | +0.37% | 600 |
|---|
| 2026.09.11 | ₩16,266 | ₩16,293 | ₩16,239 | ₩16,246 | -0.12% | 1.6천 |
|---|
| 2026.09.10 | ₩16,193 | ₩16,193 | ₩16,193 | ₩16,193 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩16,319 | ₩16,319 | ₩16,306 | ₩16,306 | -0.08% | 300 |
|---|
| 2026.09.08 | ₩16,331 | ₩16,333 | ₩16,306 | ₩16,315 | -0.10% | 1.7천 |
|---|
| 2026.09.04 | ₩16,386 | ₩16,413 | ₩16,386 | ₩16,406 | +0.12% | 300 |
|---|
| 2026.09.03 | ₩16,339 | ₩16,380 | ₩16,333 | ₩16,380 | +0.24% | 2.5천 |
|---|
| 2026.09.02 | ₩16,239 | ₩16,266 | ₩16,186 | ₩16,239 | 0.00% | 3.8천 |
|---|
| 2026.09.01 | ₩16,306 | ₩16,306 | ₩16,246 | ₩16,246 | -0.37% | 1.2천 |
|---|
| 2026.08.31 | ₩16,346 | ₩16,400 | ₩16,319 | ₩16,400 | +0.33% | 4.5천 |
|---|
| 2026.08.28 | ₩16,581 | ₩16,581 | ₩16,505 | ₩16,505 | -0.46% | 500 |
|---|
| 2026.08.27 | ₩16,586 | ₩16,600 | ₩16,586 | ₩16,600 | +0.08% | 600 |
|---|
| 2026.08.26 | ₩16,520 | ₩16,546 | ₩16,493 | ₩16,546 | +0.16% | 700 |
|---|
| 2026.08.25 | ₩16,566 | ₩16,586 | ₩16,566 | ₩16,586 | +0.12% | 300 |
|---|
| 2026.08.24 | ₩16,566 | ₩16,566 | ₩16,540 | ₩16,540 | -0.16% | 400 |
|---|
| 2026.08.21 | ₩16,758 | ₩16,758 | ₩16,758 | ₩16,758 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩16,693 | ₩16,696 | ₩16,680 | ₩16,696 | +0.02% | 900 |
|---|
| 2026.08.19 | ₩16,693 | ₩16,693 | ₩16,693 | ₩16,693 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩16,653 | ₩16,653 | ₩16,606 | ₩16,606 | -0.28% | 1천 |
|---|
| 2026.08.17 | ₩16,760 | ₩16,780 | ₩16,760 | ₩16,780 | +0.12% | 400 |
|---|
| 2026.08.14 | ₩16,907 | ₩16,907 | ₩16,903 | ₩16,903 | -0.02% | 500 |
|---|
| 2026.08.13 | ₩16,893 | ₩16,933 | ₩16,893 | ₩16,933 | +0.24% | 800 |
|---|
| 2026.08.12 | ₩16,893 | ₩16,893 | ₩16,887 | ₩16,887 | -0.04% | 400 |
|---|
| 2026.08.11 | ₩16,860 | ₩16,860 | ₩16,820 | ₩16,827 | -0.20% | 600 |
|---|
| 2026.08.10 | ₩16,773 | ₩16,820 | ₩16,773 | ₩16,820 | +0.28% | 1.3천 |
|---|
| 2026.08.07 | ₩16,980 | ₩16,980 | ₩16,980 | ₩16,980 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩16,907 | ₩16,940 | ₩16,893 | ₩16,903 | -0.02% | 2.5천 |
|---|
| 2026.08.05 | ₩16,953 | ₩16,953 | ₩16,947 | ₩16,947 | -0.04% | 300 |
|---|
| 2026.08.04 | ₩16,880 | ₩16,940 | ₩16,880 | ₩16,940 | +0.36% | 800 |
|---|
| 2026.08.03 | ₩16,873 | ₩16,873 | ₩16,873 | ₩16,873 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩16,853 | ₩16,927 | ₩16,853 | ₩16,927 | +0.44% | 1.7천 |
|---|
| 2026.07.30 | ₩16,773 | ₩16,947 | ₩16,773 | ₩16,947 | +1.03% | 7.6천 |
|---|
| 2026.07.29 | ₩16,867 | ₩16,867 | ₩16,793 | ₩16,793 | -0.44% | 400 |
|---|
| 2026.07.28 | ₩16,873 | ₩16,967 | ₩16,863 | ₩16,967 | +0.55% | 1.6천 |
|---|
| 2026.07.27 | ₩17,093 | ₩17,093 | ₩17,040 | ₩17,073 | -0.12% | 500 |
|---|
| 2026.07.24 | ₩17,260 | ₩17,260 | ₩17,187 | ₩17,187 | -0.43% | 1.4천 |
|---|
| 2026.07.23 | ₩17,347 | ₩17,347 | ₩17,307 | ₩17,307 | -0.23% | 1천 |
|---|
| 2026.07.22 | ₩17,440 | ₩17,440 | ₩17,400 | ₩17,407 | -0.19% | 1.8천 |
|---|
| 2026.07.21 | ₩17,307 | ₩17,454 | ₩17,307 | ₩17,440 | +0.77% | 5.1천 |
|---|
| 2026.07.20 | ₩17,347 | ₩17,347 | ₩17,294 | ₩17,307 | -0.23% | 2.3천 |
|---|
| 2026.07.17 | ₩17,374 | ₩17,500 | ₩17,374 | ₩17,440 | +0.38% | 3.1천 |
|---|
| 2026.07.16 | ₩17,587 | ₩17,641 | ₩17,494 | ₩17,514 | -0.42% | 4.8천 |
|---|
| 2026.07.15 | ₩17,721 | ₩17,733 | ₩17,694 | ₩17,733 | +0.07% | 1.8천 |
|---|
| 2026.07.14 | ₩17,727 | ₩17,734 | ₩17,714 | ₩17,734 | +0.04% | 1.5천 |
|---|
| 2026.07.13 | ₩17,734 | ₩17,734 | ₩17,667 | ₩17,667 | -0.38% | 500 |
|---|
| 2026.07.10 | ₩18,068 | ₩18,068 | ₩17,987 | ₩18,034 | -0.18% | 2.2천 |
|---|
| 2026.07.09 | ₩18,027 | ₩18,061 | ₩18,027 | ₩18,061 | +0.19% | 500 |
|---|
| 2026.07.08 | ₩17,894 | ₩18,027 | ₩17,894 | ₩18,027 | +0.75% | 1.6천 |
|---|
| 2026.07.07 | ₩18,029 | ₩18,029 | ₩18,014 | ₩18,014 | -0.08% | 1.3천 |
|---|
| 2026.07.06 | ₩17,867 | ₩18,194 | ₩17,867 | ₩18,148 | +1.57% | 4.2천 |
|---|
| 2026.07.02 | ₩18,188 | ₩18,190 | ₩18,161 | ₩18,190 | +0.01% | 1.2천 |
|---|
| 2026.07.01 | ₩18,321 | ₩18,428 | ₩18,321 | ₩18,368 | +0.25% | 2천 |
|---|
| 2026.06.30 | ₩18,374 | ₩18,468 | ₩18,354 | ₩18,421 | +0.25% | 2.5천 |
|---|
| 2026.06.29 | ₩18,348 | ₩18,408 | ₩18,321 | ₩18,408 | +0.33% | 2.5천 |
|---|
| 2026.06.26 | ₩18,348 | ₩18,535 | ₩18,348 | ₩18,481 | +0.73% | 4.7천 |
|---|
| 2026.06.25 | ₩18,454 | ₩18,454 | ₩18,414 | ₩18,421 | -0.18% | 2.3천 |
|---|
| 2026.06.24 | ₩18,615 | ₩18,615 | ₩18,495 | ₩18,557 | -0.31% | 2.3천 |
|---|
| 2026.06.23 | ₩18,768 | ₩18,768 | ₩18,741 | ₩18,741 | -0.14% | 900 |
|---|
| 2026.06.22 | ₩18,828 | ₩18,935 | ₩18,801 | ₩18,828 | 0.00% | 1.9천 |
|---|
| 2026.06.18 | ₩18,922 | ₩19,068 | ₩18,895 | ₩19,035 | +0.60% | 3.7천 |
|---|
| 2026.06.17 | ₩18,988 | ₩19,068 | ₩18,920 | ₩18,920 | -0.36% | 700 |
|---|
| 2026.06.16 | ₩19,027 | ₩19,082 | ₩19,015 | ₩19,028 | +0.01% | 1.2천 |
|---|
| 2026.06.15 | ₩19,028 | ₩19,095 | ₩19,028 | ₩19,095 | +0.35% | 1.1천 |
|---|
| 2026.06.12 | ₩19,055 | ₩19,120 | ₩19,055 | ₩19,088 | +0.18% | 500 |
|---|
| 2026.06.11 | ₩18,922 | ₩19,088 | ₩18,908 | ₩19,088 | +0.88% | 1천 |
|---|
| 2026.06.10 | ₩18,988 | ₩18,988 | ₩18,959 | ₩18,959 | -0.15% | 400 |
|---|
| 2026.06.09 | ₩19,282 | ₩19,307 | ₩19,015 | ₩19,098 | -0.96% | 3.2천 |
|---|
| 2026.06.08 | ₩19,148 | ₩19,262 | ₩19,135 | ₩19,255 | +0.56% | 4천 |
|---|
| 2026.06.05 | ₩19,442 | ₩19,469 | ₩19,295 | ₩19,314 | -0.66% | 1.7천 |
|---|
| 2026.06.04 | ₩19,615 | ₩19,715 | ₩19,615 | ₩19,715 | +0.51% | 4.1천 |
|---|
| 2026.06.03 | ₩19,776 | ₩19,789 | ₩19,702 | ₩19,702 | -0.37% | 600 |
|---|
| 2026.06.02 | ₩16,520 | ₩19,802 | ₩16,520 | ₩19,782 | +19.75% | 6.4천 |
|---|
| 2026.06.01 | ₩19,695 | ₩19,829 | ₩19,695 | ₩19,796 | +0.51% | 2.7천 |
|---|
| 2026.05.29 | ₩20,016 | ₩20,016 | ₩19,996 | ₩20,009 | -0.03% | 2.4천 |
|---|
| 2026.05.28 | ₩20,016 | ₩20,016 | ₩20,016 | ₩20,016 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩19,922 | ₩19,962 | ₩19,869 | ₩19,916 | -0.03% | 2천 |
|---|
| 2026.05.26 | ₩19,936 | ₩19,976 | ₩19,896 | ₩19,936 | 0.00% | 3.4천 |
|---|
| 2026.05.22 | ₩20,162 | ₩20,162 | ₩20,102 | ₩20,102 | -0.30% | 2.9천 |
|---|
| 2026.05.21 | ₩20,162 | ₩20,162 | ₩20,129 | ₩20,129 | -0.17% | 500 |
|---|
| 2026.05.20 | ₩19,976 | ₩20,042 | ₩19,962 | ₩20,042 | +0.33% | 1.4천 |
|---|
| 2026.05.19 | ₩19,869 | ₩19,869 | ₩19,869 | ₩19,869 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩20,029 | ₩20,029 | ₩19,882 | ₩19,936 | -0.47% | 5.4천 |
|---|
| 2026.05.15 | ₩20,316 | ₩20,316 | ₩20,316 | ₩20,316 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩20,616 | ₩20,616 | ₩20,616 | ₩20,616 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,443 | ₩20,563 | ₩20,429 | ₩20,529 | +0.42% | 2.4천 |
|---|
| 2026.05.12 | ₩20,516 | ₩20,543 | ₩20,363 | ₩20,543 | +0.13% | 1.8천 |
|---|
| 2026.05.11 | ₩20,523 | ₩20,790 | ₩20,523 | ₩20,750 | +1.11% | 2.9천 |
|---|
| 2026.05.08 | ₩20,816 | ₩20,816 | ₩20,816 | ₩20,816 | 0.00% | 600 |
|---|
| 2026.05.07 | ₩20,723 | ₩20,723 | ₩20,616 | ₩20,650 | -0.35% | 3.2천 |
|---|
| 2026.05.06 | ₩20,589 | ₩20,750 | ₩20,589 | ₩20,743 | +0.75% | 1.3천 |
|---|
| 2026.05.05 | ₩20,496 | ₩20,536 | ₩20,496 | ₩20,523 | +0.13% | 3.4천 |
|---|
| 2026.05.04 | ₩20,416 | ₩20,576 | ₩20,416 | ₩20,523 | +0.52% | 6.5천 |
|---|
| 2026.05.01 | ₩20,710 | ₩20,710 | ₩20,663 | ₩20,663 | -0.23% | 1.3천 |
|---|
| 2026.04.30 | ₩20,297 | ₩20,529 | ₩20,297 | ₩20,529 | +1.14% | 2천 |
|---|
| 2026.04.29 | ₩20,349 | ₩20,389 | ₩20,349 | ₩20,383 | +0.16% | 1.3천 |
|---|
| 2026.04.28 | ₩20,449 | ₩20,603 | ₩20,449 | ₩20,516 | +0.33% | 1천 |
|---|
| 2026.04.27 | ₩20,776 | ₩20,776 | ₩20,696 | ₩20,716 | -0.29% | 3.9천 |
|---|
| 2026.04.24 | ₩21,004 | ₩21,085 | ₩20,950 | ₩21,077 | +0.34% | 2.3천 |
|---|
| 2026.04.23 | ₩20,896 | ₩20,916 | ₩20,843 | ₩20,883 | -0.06% | 1.8천 |
|---|
| 2026.04.22 | ₩21,150 | ₩21,250 | ₩21,083 | ₩21,243 | +0.44% | 2.2천 |
|---|
| 2026.04.21 | ₩21,023 | ₩21,023 | ₩21,023 | ₩21,023 | 0.00% | 900 |
|---|
| 2026.04.20 | ₩21,117 | ₩21,183 | ₩21,070 | ₩21,183 | +0.32% | 9.8천 |
|---|
| 2026.04.17 | ₩21,443 | ₩21,457 | ₩21,311 | ₩21,437 | -0.03% | 3.4천 |
|---|
| 2026.04.16 | ₩21,266 | ₩21,443 | ₩21,203 | ₩21,330 | +0.30% | 4.6천 |
|---|
| 2026.04.15 | ₩21,243 | ₩21,303 | ₩21,210 | ₩21,270 | +0.13% | 2.7천 |
|---|
| 2026.04.14 | ₩21,137 | ₩21,190 | ₩21,097 | ₩21,163 | +0.13% | 3.9천 |
|---|
| 2026.04.13 | ₩20,589 | ₩21,030 | ₩20,516 | ₩20,903 | +1.52% | 5천 |
|---|
| 2026.04.10 | ₩20,876 | ₩20,876 | ₩20,876 | ₩20,876 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩20,783 | ₩20,783 | ₩20,783 | ₩20,783 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩20,996 | ₩20,996 | ₩20,843 | ₩20,843 | -0.73% | 4.7천 |
|---|
| 2026.04.07 | ₩20,497 | ₩20,659 | ₩20,456 | ₩20,659 | +0.79% | 1.1천 |
|---|
| 2026.04.06 | ₩20,643 | ₩20,743 | ₩20,643 | ₩20,723 | +0.39% | 1.8천 |
|---|
| 2026.04.02 | ₩20,763 | ₩20,850 | ₩20,763 | ₩20,850 | +0.42% | 700 |
|---|
| 2026.04.01 | ₩20,950 | ₩20,950 | ₩20,883 | ₩20,883 | -0.32% | 900 |
|---|
| 2026.03.31 | ₩20,843 | ₩20,896 | ₩20,843 | ₩20,891 | +0.23% | 1.3천 |
|---|
| 2026.03.30 | ₩20,670 | ₩20,670 | ₩20,483 | ₩20,523 | -0.71% | 3.1천 |
|---|
| 2026.03.27 | ₩21,016 | ₩21,083 | ₩20,910 | ₩20,954 | -0.30% | 1.7천 |
|---|
| 2026.03.26 | ₩21,657 | ₩21,657 | ₩21,323 | ₩21,323 | -1.54% | 1.6만 |
|---|
| 2026.03.25 | ₩21,782 | ₩21,782 | ₩21,750 | ₩21,750 | -0.15% | 800 |
|---|
| 2026.03.24 | ₩21,697 | ₩21,724 | ₩21,610 | ₩21,657 | -0.18% | 1.3천 |
|---|
| 2026.03.23 | ₩21,784 | ₩21,937 | ₩21,750 | ₩21,864 | +0.37% | 1.8천 |
|---|
| 2026.03.20 | ₩22,117 | ₩22,117 | ₩21,817 | ₩21,897 | -1.00% | 3.3천 |
|---|
| 2026.03.19 | ₩22,257 | ₩22,324 | ₩22,177 | ₩22,324 | +0.30% | 3천 |
|---|
| 2026.03.18 | ₩22,618 | ₩22,618 | ₩22,464 | ₩22,464 | -0.68% | 800 |
|---|
| 2026.03.17 | ₩22,711 | ₩22,803 | ₩22,618 | ₩22,738 | +0.12% | 4.4천 |
|---|
| 2026.03.16 | ₩22,644 | ₩22,718 | ₩22,644 | ₩22,671 | +0.12% | 1.8천 |
|---|
| 2026.03.13 | ₩23,031 | ₩23,031 | ₩22,773 | ₩22,773 | -1.12% | 3.2천 |
|---|
| 2026.03.12 | ₩23,125 | ₩23,125 | ₩22,885 | ₩22,918 | -0.89% | 2만 |
|---|
| 2026.03.11 | ₩23,378 | ₩23,378 | ₩23,232 | ₩23,232 | -0.63% | 700 |
|---|
| 2026.03.10 | ₩23,378 | ₩23,378 | ₩23,174 | ₩23,198 | -0.77% | 2.8천 |
|---|
| 2026.03.09 | ₩22,871 | ₩23,289 | ₩22,751 | ₩23,265 | +1.72% | 2.2만 |
|---|
| 2026.03.06 | ₩23,405 | ₩23,525 | ₩23,232 | ₩23,249 | -0.67% | 1.2만 |
|---|
| 2026.03.05 | ₩23,619 | ₩23,725 | ₩23,352 | ₩23,518 | -0.42% | 5.6천 |
|---|
| 2026.03.04 | ₩23,619 | ₩23,819 | ₩23,538 | ₩23,753 | +0.57% | 3.3천 |
|---|
| 2026.03.03 | ₩23,218 | ₩23,592 | ₩23,205 | ₩23,400 | +0.78% | 1.8만 |
|---|
| 2026.03.02 | ₩23,512 | ₩23,736 | ₩23,510 | ₩23,699 | +0.79% | 3.1천 |
|---|
| 2026.02.27 | ₩23,899 | ₩23,939 | ₩23,745 | ₩23,883 | -0.07% | 3.8천 |
|---|
| 2026.02.26 | ₩24,005 | ₩24,219 | ₩23,887 | ₩24,046 | +0.17% | 5.2천 |
|---|
| 2026.02.25 | ₩23,779 | ₩24,152 | ₩23,779 | ₩24,152 | +1.57% | 600 |
|---|
| 2026.02.24 | ₩23,245 | ₩23,659 | ₩23,245 | ₩23,632 | +1.66% | 3.8천 |
|---|
| 2026.02.23 | ₩23,632 | ₩23,632 | ₩23,325 | ₩23,385 | -1.04% | 5.5천 |
|---|
| 2026.02.20 | ₩24,072 | ₩24,286 | ₩24,072 | ₩24,119 | +0.19% | 2.2천 |
|---|
| 2026.02.19 | ₩23,819 | ₩24,152 | ₩23,819 | ₩24,152 | +1.40% | 2.7천 |
|---|
| 2026.02.18 | ₩23,925 | ₩24,272 | ₩23,859 | ₩24,044 | +0.50% | 3.7천 |
|---|
| 2026.02.17 | ₩24,086 | ₩24,246 | ₩23,699 | ₩24,003 | -0.34% | 7.1천 |
|---|
| 2026.02.13 | ₩24,352 | ₩24,859 | ₩24,272 | ₩24,629 | +1.13% | 1.1만 |
|---|
| 2026.02.12 | ₩24,953 | ₩24,953 | ₩24,339 | ₩24,362 | -2.37% | 4.1만 |
|---|
| 2026.02.11 | ₩25,447 | ₩25,447 | ₩24,993 | ₩25,108 | -1.33% | 3.4천 |
|---|
| 2026.02.10 | ₩25,834 | ₩25,887 | ₩25,567 | ₩25,567 | -1.03% | 2.8천 |
|---|
| 2026.02.09 | ₩25,433 | ₩25,967 | ₩25,345 | ₩25,790 | +1.40% | 1.3만 |
|---|
| 2026.02.06 | ₩25,527 | ₩26,087 | ₩25,527 | ₩26,087 | +2.20% | 5.7천 |
|---|
| 2026.02.05 | ₩25,983 | ₩25,983 | ₩25,467 | ₩25,467 | -1.99% | 9.8천 |
|---|
| 2026.02.04 | ₩26,461 | ₩26,461 | ₩26,241 | ₩26,321 | -0.53% | 5.7천 |
|---|
| 2026.02.03 | ₩27,155 | ₩27,155 | ₩26,688 | ₩26,925 | -0.85% | 1.6만 |
|---|
| 2026.02.02 | ₩27,275 | ₩27,408 | ₩27,168 | ₩27,188 | -0.32% | 1.1만 |
|---|
| 2026.01.30 | ₩28,316 | ₩28,356 | ₩27,915 | ₩27,962 | -1.25% | 1.2만 |
|---|
| 2026.01.29 | ₩28,903 | ₩28,903 | ₩28,222 | ₩28,449 | -1.57% | 7.5천 |
|---|
| 2026.01.28 | ₩29,136 | ₩29,263 | ₩28,949 | ₩28,949 | -0.64% | 7.9천 |
|---|
| 2026.01.27 | ₩28,823 | ₩29,343 | ₩28,717 | ₩28,988 | +0.57% | 5.6천 |
|---|
| 2026.01.26 | ₩29,036 | ₩29,710 | ₩28,783 | ₩28,816 | -0.76% | 8.1천 |
|---|
| 2026.01.23 | ₩29,730 | ₩29,922 | ₩29,436 | ₩29,663 | -0.22% | 1.5만 |
|---|
| 2026.01.22 | ₩29,730 | ₩29,757 | ₩29,557 | ₩29,733 | +0.01% | 2만 |
|---|
| 2026.01.21 | ₩29,850 | ₩29,984 | ₩29,110 | ₩29,557 | -0.98% | 2.5만 |
|---|
| 2026.01.20 | ₩30,317 | ₩30,317 | ₩29,530 | ₩29,609 | -2.34% | 2.8만 |
|---|
| 2026.01.16 | ₩30,777 | ₩31,144 | ₩30,777 | ₩30,984 | +0.67% | 1.2만 |
|---|
| 2026.01.15 | ₩31,084 | ₩31,178 | ₩30,717 | ₩30,777 | -0.99% | 8.2천 |
|---|
| 2026.01.14 | ₩30,731 | ₩30,998 | ₩30,664 | ₩30,998 | +0.87% | 1.1만 |
|---|
| 2026.01.13 | ₩30,998 | ₩31,036 | ₩30,691 | ₩30,951 | -0.15% | 1.3만 |
|---|
| 2026.01.12 | ₩30,771 | ₩31,183 | ₩30,751 | ₩31,071 | +0.98% | 8.3천 |
|---|
| 2026.01.09 | ₩31,371 | ₩31,531 | ₩31,151 | ₩31,196 | -0.56% | 2.4만 |
|---|
| 2026.01.08 | ₩31,425 | ₩31,425 | ₩31,318 | ₩31,341 | -0.27% | 2.6천 |
|---|
| 2026.01.07 | ₩31,425 | ₩31,486 | ₩31,298 | ₩31,341 | -0.27% | 5.5천 |
|---|
| 2026.01.06 | ₩31,637 | ₩31,638 | ₩31,265 | ₩31,445 | -0.61% | 7.9천 |
|---|
| 2026.01.05 | ₩32,052 | ₩32,052 | ₩31,491 | ₩31,571 | -1.50% | 3.7천 |
|---|
| 2026.01.02 | ₩31,150 | ₩31,745 | ₩31,144 | ₩31,597 | +1.44% | 2만 |
|---|
| 2025.12.31 | ₩31,291 | ₩31,323 | ₩30,931 | ₩30,951 | -1.09% | 3.3만 |
|---|
| 2025.12.30 | ₩31,417 | ₩31,705 | ₩31,318 | ₩31,338 | -0.25% | 2.1만 |
|---|
| 2025.12.29 | ₩31,732 | ₩31,818 | ₩31,642 | ₩31,642 | -0.28% | 1만 |
|---|
| 2025.12.26 | ₩32,959 | ₩32,962 | ₩32,578 | ₩32,712 | -0.75% | 4.2만 |
|---|
| 2025.12.24 | ₩33,173 | ₩33,226 | ₩32,932 | ₩33,179 | +0.02% | 1.9만 |
|---|
| 2025.12.23 | ₩33,225 | ₩33,293 | ₩32,978 | ₩33,146 | -0.24% | 1.4만 |
|---|
| 2025.12.22 | ₩33,600 | ₩33,653 | ₩33,400 | ₩33,449 | -0.45% | 1.5만 |
|---|
| 2025.12.19 | ₩33,279 | ₩33,840 | ₩33,279 | ₩33,833 | +1.66% | 4.8만 |
|---|
| 2025.12.18 | ₩33,279 | ₩33,466 | ₩33,013 | ₩33,070 | -0.63% | 1.5만 |
|---|
| 2025.12.17 | ₩33,857 | ₩33,867 | ₩32,786 | ₩32,786 | -3.16% | 1.5만 |
|---|
| 2025.12.16 | ₩33,520 | ₩33,626 | ₩33,306 | ₩33,609 | +0.27% | 1.4만 |
|---|