시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST SPY ETF 과거 주가
GraniteShares YieldBOOST SPY ETF · YSPY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST SPY ETF · YSPY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,219 | ₩20,285 | ₩20,219 | ₩20,285 | +0.33% | 1.9만 |
| 2026.10.08 | ₩20,245 | ₩20,339 | ₩20,245 | ₩20,339 | +0.46% | 3천 |
| 2026.10.07 | ₩20,245 | ₩20,272 | ₩20,245 | ₩20,272 | +0.13% | 3.2천 |
| 2026.10.06 | ₩20,285 | ₩20,285 | ₩20,232 | ₩20,245 | -0.20% | 3.1천 |
| 2026.10.05 | ₩20,205 | ₩20,272 | ₩20,205 | ₩20,272 | +0.33% | 4.5천 |
| 2026.10.02 | ₩20,179 | ₩20,219 | ₩20,179 | ₩20,205 | +0.13% | 1.9천 |
| 2026.10.01 | ₩20,179 | ₩20,219 | ₩20,059 | ₩20,165 | -0.07% | 2.3만 |
| 2026.09.30 | ₩20,179 | ₩20,205 | ₩20,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,139 |
| -0.20% |
| 4.3천 |
| 2026.09.29 | ₩20,165 | ₩20,165 | ₩20,072 | ₩20,072 | -0.46% | 1.4천 |
|---|
| 2026.09.28 | ₩20,112 | ₩20,152 | ₩20,112 | ₩20,152 | +0.20% | 3.8천 |
|---|
| 2026.09.25 | ₩20,139 | ₩20,165 | ₩20,139 | ₩20,165 | +0.13% | 2.3천 |
|---|
| 2026.09.24 | ₩20,165 | ₩20,184 | ₩20,165 | ₩20,184 | +0.09% | 900 |
|---|
| 2026.09.23 | ₩20,179 | ₩20,192 | ₩20,165 | ₩20,185 | +0.03% | 4천 |
|---|
| 2026.09.22 | ₩20,179 | ₩20,205 | ₩20,179 | ₩20,205 | +0.13% | 4.9천 |
|---|
| 2026.09.21 | ₩20,179 | ₩20,205 | ₩20,139 | ₩20,139 | -0.20% | 5.6천 |
|---|
| 2026.09.18 | ₩20,192 | ₩20,219 | ₩20,125 | ₩20,219 | +0.13% | 1.2만 |
|---|
| 2026.09.17 | ₩20,099 | ₩20,165 | ₩20,099 | ₩20,165 | +0.33% | 7.5천 |
|---|
| 2026.09.16 | ₩20,072 | ₩20,072 | ₩19,885 | ₩19,885 | -0.93% | 1.1천 |
|---|
| 2026.09.15 | ₩20,059 | ₩20,059 | ₩20,005 | ₩20,005 | -0.27% | 4.6천 |
|---|
| 2026.09.14 | ₩20,005 | ₩20,099 | ₩20,005 | ₩20,099 | +0.47% | 1.9천 |
|---|
| 2026.09.11 | ₩20,032 | ₩20,085 | ₩20,032 | ₩20,085 | +0.27% | 2.8천 |
|---|
| 2026.09.10 | ₩19,925 | ₩20,005 | ₩19,925 | ₩20,005 | +0.40% | 6.9천 |
|---|
| 2026.09.09 | ₩20,019 | ₩20,045 | ₩20,019 | ₩20,032 | +0.07% | 6.8천 |
|---|
| 2026.09.08 | ₩20,059 | ₩20,065 | ₩20,045 | ₩20,059 | 0.00% | 3.5천 |
|---|
| 2026.09.04 | ₩20,059 | ₩20,072 | ₩20,059 | ₩20,072 | +0.07% | 3.1천 |
|---|
| 2026.09.03 | ₩20,085 | ₩20,099 | ₩20,059 | ₩20,059 | -0.13% | 5.8천 |
|---|
| 2026.09.02 | ₩20,019 | ₩20,059 | ₩20,019 | ₩20,057 | +0.19% | 6.8천 |
|---|
| 2026.09.01 | ₩19,979 | ₩20,005 | ₩19,965 | ₩19,976 | -0.01% | 4.5천 |
|---|
| 2026.08.31 | ₩20,019 | ₩20,045 | ₩20,005 | ₩20,045 | +0.13% | 6.5천 |
|---|
| 2026.08.28 | ₩20,085 | ₩20,085 | ₩20,019 | ₩20,045 | -0.20% | 6.2천 |
|---|
| 2026.08.27 | ₩20,045 | ₩20,081 | ₩20,045 | ₩20,072 | +0.13% | 2천 |
|---|
| 2026.08.26 | ₩19,992 | ₩20,039 | ₩19,992 | ₩20,032 | +0.20% | 6.8천 |
|---|
| 2026.08.25 | ₩20,005 | ₩20,019 | ₩19,995 | ₩20,012 | +0.03% | 1.2만 |
|---|
| 2026.08.24 | ₩20,005 | ₩20,005 | ₩19,912 | ₩19,985 | -0.10% | 2.1만 |
|---|
| 2026.08.21 | ₩19,925 | ₩20,005 | ₩19,925 | ₩20,005 | +0.40% | 4천 |
|---|
| 2026.08.20 | ₩19,912 | ₩19,932 | ₩19,864 | ₩19,864 | -0.24% | 1만 |
|---|
| 2026.08.19 | ₩19,965 | ₩20,005 | ₩19,965 | ₩19,984 | +0.09% | 1.6만 |
|---|
| 2026.08.18 | ₩19,939 | ₩19,945 | ₩19,925 | ₩19,940 | +0.01% | 3.5천 |
|---|
| 2026.08.17 | ₩19,979 | ₩19,992 | ₩19,965 | ₩19,985 | +0.03% | 6.4천 |
|---|
| 2026.08.14 | ₩19,979 | ₩20,005 | ₩19,939 | ₩20,005 | +0.13% | 4.7천 |
|---|
| 2026.08.13 | ₩20,019 | ₩20,045 | ₩19,992 | ₩20,045 | +0.13% | 2.1만 |
|---|
| 2026.08.12 | ₩20,019 | ₩20,045 | ₩20,005 | ₩20,012 | -0.03% | 1.1만 |
|---|
| 2026.08.11 | ₩20,019 | ₩20,019 | ₩19,965 | ₩19,985 | -0.17% | 6.1천 |
|---|
| 2026.08.10 | ₩19,992 | ₩19,999 | ₩19,805 | ₩19,984 | -0.04% | 1.9만 |
|---|
| 2026.08.07 | ₩19,965 | ₩20,000 | ₩19,925 | ₩19,979 | +0.07% | 1만 |
|---|
| 2026.08.06 | ₩20,019 | ₩20,072 | ₩19,919 | ₩19,999 | -0.10% | 9.6천 |
|---|
| 2026.08.05 | ₩19,992 | ₩19,999 | ₩19,979 | ₩19,999 | +0.03% | 8.4천 |
|---|
| 2026.08.04 | ₩20,005 | ₩20,012 | ₩19,925 | ₩20,012 | +0.03% | 1.6만 |
|---|
| 2026.08.03 | ₩19,952 | ₩20,005 | ₩19,919 | ₩19,999 | +0.23% | 8.1천 |
|---|
| 2026.07.31 | ₩19,939 | ₩19,952 | ₩19,912 | ₩19,945 | +0.03% | 9.4천 |
|---|
| 2026.07.30 | ₩19,858 | ₩19,932 | ₩19,858 | ₩19,932 | +0.37% | 5.7천 |
|---|
| 2026.07.29 | ₩20,005 | ₩20,005 | ₩19,776 | ₩19,776 | -1.15% | 9.9천 |
|---|
| 2026.07.28 | ₩19,925 | ₩19,979 | ₩19,899 | ₩19,979 | +0.27% | 3.2천 |
|---|
| 2026.07.27 | ₩19,872 | ₩20,019 | ₩19,792 | ₩19,925 | +0.27% | 1.5만 |
|---|
| 2026.07.24 | ₩19,885 | ₩19,903 | ₩19,872 | ₩19,899 | +0.07% | 9.4천 |
|---|
| 2026.07.23 | ₩19,872 | ₩19,912 | ₩19,778 | ₩19,903 | +0.15% | 9.3천 |
|---|
| 2026.07.22 | ₩19,925 | ₩19,939 | ₩19,925 | ₩19,932 | +0.03% | 6.9천 |
|---|
| 2026.07.21 | ₩19,899 | ₩19,925 | ₩19,899 | ₩19,923 | +0.12% | 2.3만 |
|---|
| 2026.07.20 | ₩19,845 | ₩19,912 | ₩19,845 | ₩19,858 | +0.07% | 1.2만 |
|---|
| 2026.07.17 | ₩19,618 | ₩19,845 | ₩19,618 | ₩19,832 | +1.09% | 7.3천 |
|---|
| 2026.07.16 | ₩19,899 | ₩19,939 | ₩19,845 | ₩19,876 | -0.11% | 2.6만 |
|---|
| 2026.07.15 | ₩19,818 | ₩19,899 | ₩19,778 | ₩19,892 | +0.37% | 6.7천 |
|---|
| 2026.07.14 | ₩19,820 | ₩19,865 | ₩19,818 | ₩19,852 | +0.16% | 5.6천 |
|---|
| 2026.07.13 | ₩19,872 | ₩19,872 | ₩19,805 | ₩19,805 | -0.34% | 1.3만 |
|---|
| 2026.07.10 | ₩19,858 | ₩19,912 | ₩19,845 | ₩19,853 | -0.03% | 6.1천 |
|---|
| 2026.07.09 | ₩19,899 | ₩19,939 | ₩19,885 | ₩19,925 | +0.13% | 5.3천 |
|---|
| 2026.07.08 | ₩19,872 | ₩19,885 | ₩19,738 | ₩19,885 | +0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩19,832 | ₩19,912 | ₩19,832 | ₩19,879 | +0.24% | 1.1만 |
|---|
| 2026.07.06 | ₩19,818 | ₩19,899 | ₩19,792 | ₩19,879 | +0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩19,845 | ₩19,845 | ₩19,778 | ₩19,812 | -0.17% | 1.1만 |
|---|
| 2026.07.01 | ₩19,872 | ₩19,939 | ₩19,818 | ₩19,879 | +0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩19,872 | ₩19,912 | ₩19,872 | ₩19,899 | +0.13% | 1.7만 |
|---|
| 2026.06.29 | ₩19,912 | ₩20,005 | ₩19,805 | ₩19,852 | -0.30% | 2만 |
|---|
| 2026.06.26 | ₩19,845 | ₩20,165 | ₩19,672 | ₩20,107 | +1.32% | 2.1만 |
|---|
| 2026.06.25 | ₩20,052 | ₩20,179 | ₩19,939 | ₩20,060 | +0.04% | 8.3천 |
|---|
| 2026.06.24 | ₩20,059 | ₩20,179 | ₩19,979 | ₩20,025 | -0.17% | 4.5천 |
|---|
| 2026.06.23 | ₩20,019 | ₩20,125 | ₩20,019 | ₩20,056 | +0.19% | 9.7천 |
|---|
| 2026.06.22 | ₩20,192 | ₩20,257 | ₩20,165 | ₩20,199 | +0.03% | 1.1만 |
|---|
| 2026.06.18 | ₩20,179 | ₩20,219 | ₩20,179 | ₩20,201 | +0.11% | 8천 |
|---|
| 2026.06.17 | ₩20,232 | ₩20,245 | ₩20,205 | ₩20,227 | -0.03% | 1.5만 |
|---|
| 2026.06.16 | ₩20,259 | ₩20,259 | ₩20,232 | ₩20,241 | -0.09% | 8.1천 |
|---|
| 2026.06.15 | ₩20,219 | ₩20,239 | ₩20,205 | ₩20,232 | +0.07% | 2.2만 |
|---|
| 2026.06.12 | ₩20,125 | ₩20,165 | ₩20,072 | ₩20,151 | +0.13% | 4.9만 |
|---|
| 2026.06.11 | ₩20,045 | ₩20,179 | ₩19,965 | ₩20,179 | +0.67% | 1.4만 |
|---|
| 2026.06.10 | ₩20,179 | ₩20,285 | ₩19,976 | ₩19,976 | -1.00% | 2.2만 |
|---|
| 2026.06.09 | ₩20,405 | ₩20,405 | ₩20,019 | ₩20,268 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩20,339 | ₩20,365 | ₩20,179 | ₩20,280 | -0.29% | 4.8만 |
|---|
| 2026.06.05 | ₩20,792 | ₩20,792 | ₩20,112 | ₩20,287 | -2.43% | 4.5만 |
|---|
| 2026.06.04 | ₩20,805 | ₩20,845 | ₩20,739 | ₩20,839 | +0.16% | 2.2만 |
|---|
| 2026.06.03 | ₩20,779 | ₩20,837 | ₩20,725 | ₩20,832 | +0.26% | 2.4만 |
|---|
| 2026.06.02 | ₩20,819 | ₩20,859 | ₩20,779 | ₩20,812 | -0.03% | 4.4만 |
|---|
| 2026.06.01 | ₩20,765 | ₩20,841 | ₩20,619 | ₩20,837 | +0.35% | 5.9만 |
|---|
| 2026.05.29 | ₩20,792 | ₩20,819 | ₩20,672 | ₩20,772 | -0.10% | 9.6만 |
|---|
| 2026.05.28 | ₩20,845 | ₩20,885 | ₩20,752 | ₩20,871 | +0.12% | 3.8만 |
|---|
| 2026.05.27 | ₩20,819 | ₩20,859 | ₩20,765 | ₩20,844 | +0.12% | 3.8만 |
|---|
| 2026.05.26 | ₩20,819 | ₩20,832 | ₩20,819 | ₩20,832 | +0.06% | 3.4만 |
|---|
| 2026.05.22 | ₩20,799 | ₩20,805 | ₩20,779 | ₩20,799 | 0.00% | 4.8만 |
|---|
| 2026.05.21 | ₩20,819 | ₩20,885 | ₩20,792 | ₩20,872 | +0.26% | 1.2만 |
|---|
| 2026.05.20 | ₩20,712 | ₩20,853 | ₩20,645 | ₩20,845 | +0.64% | 10.1만 |
|---|
| 2026.05.19 | ₩20,699 | ₩20,792 | ₩20,699 | ₩20,728 | +0.14% | 1.1만 |
|---|
| 2026.05.18 | ₩20,779 | ₩20,792 | ₩20,672 | ₩20,763 | -0.08% | 3.2만 |
|---|
| 2026.05.15 | ₩20,699 | ₩20,765 | ₩20,619 | ₩20,725 | +0.13% | 1.4만 |
|---|
| 2026.05.14 | ₩20,899 | ₩20,965 | ₩20,899 | ₩20,944 | +0.22% | 1.2만 |
|---|
| 2026.05.13 | ₩20,752 | ₩20,885 | ₩20,659 | ₩20,852 | +0.48% | 1.1만 |
|---|
| 2026.05.12 | ₩20,672 | ₩20,752 | ₩20,485 | ₩20,740 | +0.33% | 1.3만 |
|---|
| 2026.05.11 | ₩20,605 | ₩20,779 | ₩20,605 | ₩20,719 | +0.55% | 1.8만 |
|---|
| 2026.05.08 | ₩20,672 | ₩20,685 | ₩20,593 | ₩20,624 | -0.23% | 3만 |
|---|
| 2026.05.07 | ₩20,765 | ₩20,805 | ₩20,712 | ₩20,748 | -0.08% | 3.6만 |
|---|
| 2026.05.06 | ₩20,752 | ₩20,792 | ₩20,712 | ₩20,772 | +0.10% | 1.9만 |
|---|
| 2026.05.05 | ₩20,565 | ₩20,685 | ₩20,565 | ₩20,652 | +0.42% | 2.4만 |
|---|
| 2026.05.04 | ₩20,525 | ₩20,565 | ₩20,379 | ₩20,447 | -0.38% | 6.9만 |
|---|
| 2026.05.01 | ₩20,525 | ₩20,539 | ₩20,485 | ₩20,525 | 0.00% | 1.2만 |
|---|
| 2026.04.30 | ₩20,405 | ₩20,699 | ₩20,365 | ₩20,661 | +1.25% | 5만 |
|---|
| 2026.04.29 | ₩20,272 | ₩20,299 | ₩20,165 | ₩20,280 | +0.04% | 2.3만 |
|---|
| 2026.04.28 | ₩20,245 | ₩20,295 | ₩20,139 | ₩20,275 | +0.14% | 5.8만 |
|---|
| 2026.04.27 | ₩20,272 | ₩20,472 | ₩20,192 | ₩20,352 | +0.39% | 4.3만 |
|---|
| 2026.04.24 | ₩20,112 | ₩20,285 | ₩20,099 | ₩20,272 | +0.80% | 3.6만 |
|---|
| 2026.04.23 | ₩20,219 | ₩20,352 | ₩19,939 | ₩20,207 | -0.06% | 2.9만 |
|---|
| 2026.04.22 | ₩20,125 | ₩20,285 | ₩20,125 | ₩20,285 | +0.80% | 2.1만 |
|---|
| 2026.04.21 | ₩20,192 | ₩20,199 | ₩19,952 | ₩19,976 | -1.07% | 4.1만 |
|---|
| 2026.04.20 | ₩20,125 | ₩20,152 | ₩20,059 | ₩20,107 | -0.09% | 2.3만 |
|---|
| 2026.04.17 | ₩20,139 | ₩20,165 | ₩20,139 | ₩20,145 | +0.03% | 1.9만 |
|---|
| 2026.04.16 | ₩20,272 | ₩20,405 | ₩20,272 | ₩20,299 | +0.13% | 3.4만 |
|---|
| 2026.04.15 | ₩20,272 | ₩20,419 | ₩20,205 | ₩20,285 | +0.07% | 5만 |
|---|
| 2026.04.14 | ₩20,165 | ₩20,259 | ₩20,165 | ₩20,245 | +0.40% | 2.5만 |
|---|
| 2026.04.13 | ₩19,899 | ₩20,152 | ₩19,877 | ₩20,152 | +1.27% | 4.4만 |
|---|
| 2026.04.10 | ₩20,005 | ₩20,005 | ₩19,959 | ₩19,965 | -0.20% | 2.4만 |
|---|
| 2026.04.09 | ₩20,085 | ₩20,179 | ₩20,085 | ₩20,152 | +0.33% | 2.4만 |
|---|
| 2026.04.08 | ₩20,072 | ₩20,099 | ₩19,858 | ₩20,085 | +0.07% | 1.7만 |
|---|
| 2026.04.07 | ₩19,672 | ₩19,784 | ₩19,618 | ₩19,784 | +0.57% | 1.9만 |
|---|
| 2026.04.06 | ₩19,685 | ₩19,818 | ₩19,685 | ₩19,798 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩19,565 | ₩19,725 | ₩19,565 | ₩19,689 | +0.63% | 1.6만 |
|---|
| 2026.04.01 | ₩19,832 | ₩19,885 | ₩19,805 | ₩19,854 | +0.11% | 2.9만 |
|---|
| 2026.03.31 | ₩19,498 | ₩19,752 | ₩19,498 | ₩19,752 | +1.30% | 1.8만 |
|---|
| 2026.03.30 | ₩19,458 | ₩19,458 | ₩19,152 | ₩19,252 | -1.06% | 2.9만 |
|---|
| 2026.03.27 | ₩20,005 | ₩20,005 | ₩19,338 | ₩19,365 | -3.20% | 4.7만 |
|---|
| 2026.03.26 | ₩20,565 | ₩20,671 | ₩20,324 | ₩20,324 | -1.17% | 2.9만 |
|---|
| 2026.03.25 | ₩20,659 | ₩20,699 | ₩20,605 | ₩20,664 | +0.03% | 7.9천 |
|---|
| 2026.03.24 | ₩20,419 | ₩20,579 | ₩20,405 | ₩20,477 | +0.29% | 1.6만 |
|---|
| 2026.03.23 | ₩20,592 | ₩20,669 | ₩20,485 | ₩20,499 | -0.45% | 2.9만 |
|---|
| 2026.03.20 | ₩20,965 | ₩20,965 | ₩20,072 | ₩20,287 | -3.24% | 5.8만 |
|---|
| 2026.03.19 | ₩21,072 | ₩21,366 | ₩20,965 | ₩21,247 | +0.83% | 4.4만 |
|---|
| 2026.03.18 | ₩21,499 | ₩21,526 | ₩21,243 | ₩21,243 | -1.19% | 1.5만 |
|---|
| 2026.03.17 | ₩21,579 | ₩21,646 | ₩21,459 | ₩21,576 | -0.01% | 9.3천 |
|---|
| 2026.03.16 | ₩21,392 | ₩21,552 | ₩21,392 | ₩21,512 | +0.56% | 1.7만 |
|---|
| 2026.03.13 | ₩21,806 | ₩21,939 | ₩21,179 | ₩21,252 | -2.54% | 3.2만 |
|---|
| 2026.03.12 | ₩22,006 | ₩22,066 | ₩21,786 | ₩21,786 | -1.00% | 1.7만 |
|---|
| 2026.03.11 | ₩22,219 | ₩22,311 | ₩22,086 | ₩22,199 | -0.09% | 2.2만 |
|---|
| 2026.03.10 | ₩22,214 | ₩22,446 | ₩22,126 | ₩22,172 | -0.19% | 2.6만 |
|---|
| 2026.03.09 | ₩21,806 | ₩22,199 | ₩21,659 | ₩22,199 | +1.80% | 7.2만 |
|---|
| 2026.03.06 | ₩22,446 | ₩22,446 | ₩21,992 | ₩22,064 | -1.70% | 4.2만 |
|---|
| 2026.03.05 | ₩23,139 | ₩23,233 | ₩22,686 | ₩23,061 | -0.34% | 2.9만 |
|---|
| 2026.03.04 | ₩23,059 | ₩23,313 | ₩22,922 | ₩23,245 | +0.80% | 3.5만 |
|---|
| 2026.03.03 | ₩22,846 | ₩23,139 | ₩22,539 | ₩22,965 | +0.52% | 3.9만 |
|---|
| 2026.03.02 | ₩22,926 | ₩23,326 | ₩22,926 | ₩23,275 | +1.52% | 2.3만 |
|---|
| 2026.02.27 | ₩23,019 | ₩23,233 | ₩22,859 | ₩23,169 | +0.65% | 3.7만 |
|---|
| 2026.02.26 | ₩23,740 | ₩23,740 | ₩23,206 | ₩23,561 | -0.75% | 2.8만 |
|---|
| 2026.02.25 | ₩23,513 | ₩23,659 | ₩23,486 | ₩23,627 | +0.49% | 1.7만 |
|---|
| 2026.02.24 | ₩23,046 | ₩23,406 | ₩22,926 | ₩23,357 | +1.35% | 2만 |
|---|
| 2026.02.23 | ₩23,286 | ₩23,406 | ₩22,973 | ₩22,999 | -1.23% | 2.2만 |
|---|
| 2026.02.20 | ₩23,606 | ₩23,606 | ₩23,133 | ₩23,373 | -0.99% | 3.7만 |
|---|
| 2026.02.19 | ₩23,299 | ₩23,446 | ₩23,247 | ₩23,410 | +0.48% | 2.4만 |
|---|
| 2026.02.18 | ₩23,246 | ₩23,526 | ₩23,246 | ₩23,395 | +0.64% | 2.1만 |
|---|
| 2026.02.17 | ₩23,073 | ₩23,286 | ₩22,819 | ₩23,179 | +0.46% | 2.9만 |
|---|
| 2026.02.13 | ₩23,206 | ₩23,539 | ₩22,793 | ₩23,094 | -0.48% | 3.5만 |
|---|
| 2026.02.12 | ₩24,153 | ₩24,220 | ₩23,339 | ₩23,378 | -3.21% | 5.5만 |
|---|
| 2026.02.11 | ₩24,086 | ₩24,153 | ₩23,913 | ₩24,100 | +0.06% | 3.5만 |
|---|
| 2026.02.10 | ₩24,126 | ₩24,140 | ₩24,020 | ₩24,020 | -0.44% | 2.4만 |
|---|
| 2026.02.09 | ₩23,833 | ₩24,089 | ₩23,647 | ₩24,065 | +0.97% | 5만 |
|---|
| 2026.02.06 | ₩22,979 | ₩23,940 | ₩22,979 | ₩23,940 | +4.18% | 5.9만 |
|---|
| 2026.02.05 | ₩23,286 | ₩23,566 | ₩22,859 | ₩22,965 | -1.38% | 7.7만 |
|---|
| 2026.02.04 | ₩23,886 | ₩23,933 | ₩23,379 | ₩23,635 | -1.05% | 2.2만 |
|---|
| 2026.02.03 | ₩24,100 | ₩24,166 | ₩23,539 | ₩23,820 | -1.16% | 3.5만 |
|---|
| 2026.02.02 | ₩23,886 | ₩24,153 | ₩23,826 | ₩24,100 | +0.89% | 3.1만 |
|---|
| 2026.01.30 | ₩23,873 | ₩23,873 | ₩23,633 | ₩23,840 | -0.14% | 1.9만 |
|---|
| 2026.01.29 | ₩23,966 | ₩24,026 | ₩23,499 | ₩24,026 | +0.25% | 2.5만 |
|---|
| 2026.01.28 | ₩23,953 | ₩23,993 | ₩23,886 | ₩23,962 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩23,833 | ₩23,966 | ₩23,793 | ₩23,933 | +0.42% | 2.8만 |
|---|
| 2026.01.26 | ₩23,713 | ₩23,860 | ₩23,713 | ₩23,838 | +0.53% | 1.9만 |
|---|
| 2026.01.23 | ₩23,579 | ₩23,806 | ₩23,518 | ₩23,694 | +0.49% | 2만 |
|---|
| 2026.01.22 | ₩23,820 | ₩23,986 | ₩23,699 | ₩23,829 | +0.04% | 2.9만 |
|---|
| 2026.01.21 | ₩23,073 | ₩23,753 | ₩23,006 | ₩23,566 | +2.14% | 4.4만 |
|---|
| 2026.01.20 | ₩23,339 | ₩23,439 | ₩22,899 | ₩22,909 | -1.85% | 7만 |
|---|
| 2026.01.16 | ₩24,033 | ₩24,073 | ₩23,766 | ₩24,033 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩24,166 | ₩24,313 | ₩24,073 | ₩24,101 | -0.27% | 4.1만 |
|---|
| 2026.01.14 | ₩24,166 | ₩24,166 | ₩23,633 | ₩23,946 | -0.91% | 8.5만 |
|---|
| 2026.01.13 | ₩24,206 | ₩24,206 | ₩24,020 | ₩24,116 | -0.37% | 2.3만 |
|---|
| 2026.01.12 | ₩23,926 | ₩24,220 | ₩23,913 | ₩24,165 | +1.00% | 2.6만 |
|---|
| 2026.01.09 | ₩24,073 | ₩24,126 | ₩24,033 | ₩24,093 | +0.08% | 4.1만 |
|---|
| 2026.01.08 | ₩24,300 | ₩24,300 | ₩24,220 | ₩24,260 | -0.16% | 3.9만 |
|---|
| 2026.01.07 | ₩24,233 | ₩24,300 | ₩24,206 | ₩24,300 | +0.28% | 3.7만 |
|---|
| 2026.01.06 | ₩24,140 | ₩24,260 | ₩24,126 | ₩24,240 | +0.41% | 2.2만 |
|---|
| 2026.01.05 | ₩24,073 | ₩24,193 | ₩23,889 | ₩24,166 | +0.39% | 5.8만 |
|---|
| 2026.01.02 | ₩24,220 | ₩24,261 | ₩23,646 | ₩23,780 | -1.82% | 4만 |
|---|
| 2025.12.31 | ₩24,526 | ₩24,526 | ₩24,073 | ₩24,096 | -1.76% | 4.7만 |
|---|
| 2025.12.30 | ₩24,566 | ₩24,705 | ₩24,500 | ₩24,561 | -0.02% | 2.7만 |
|---|
| 2025.12.29 | ₩24,526 | ₩24,657 | ₩24,446 | ₩24,577 | +0.21% | 2.7만 |
|---|
| 2025.12.26 | ₩24,726 | ₩24,833 | ₩24,673 | ₩24,753 | +0.11% | 2.5만 |
|---|
| 2025.12.24 | ₩24,913 | ₩24,966 | ₩24,888 | ₩24,952 | +0.16% | 1.4만 |
|---|
| 2025.12.23 | ₩24,873 | ₩24,940 | ₩24,873 | ₩24,925 | +0.21% | 1.6만 |
|---|
| 2025.12.22 | ₩24,686 | ₩24,966 | ₩24,686 | ₩24,869 | +0.74% | 1.3만 |
|---|
| 2025.12.19 | ₩24,153 | ₩24,640 | ₩24,153 | ₩24,576 | +1.75% | 2.6만 |
|---|
| 2025.12.18 | ₩24,193 | ₩24,460 | ₩24,100 | ₩24,313 | +0.50% | 1.5만 |
|---|
| 2025.12.17 | ₩24,406 | ₩24,433 | ₩23,726 | ₩23,860 | -2.24% | 3.6만 |
|---|
| 2025.12.16 | ₩24,273 | ₩24,404 | ₩24,086 | ₩24,338 | +0.27% | 3만 |
|---|
| 2025.12.15 | ₩24,366 | ₩24,593 | ₩24,286 | ₩24,384 | +0.07% | 2.5만 |
|---|
| 2025.12.12 | ₩25,087 | ₩25,087 | ₩24,073 | ₩24,350 | -2.93% | 4.3만 |
|---|
| 2025.12.11 | ₩24,780 | ₩25,100 | ₩24,646 | ₩25,011 | +0.93% | 3.5만 |
|---|
| 2025.12.10 | ₩24,513 | ₩24,873 | ₩24,460 | ₩24,842 | +1.34% | 10.9만 |
|---|
| 2025.12.09 | ₩24,553 | ₩24,632 | ₩24,474 | ₩24,516 | -0.15% | 2.5만 |
|---|
| 2025.12.08 | ₩24,673 | ₩24,700 | ₩24,420 | ₩24,513 | -0.65% | 3.6만 |
|---|
| 2025.12.05 | ₩24,633 | ₩24,673 | ₩24,540 | ₩24,673 | +0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩24,726 | ₩24,726 | ₩24,566 | ₩24,726 | 0.00% | 3.4만 |
|---|
| 2025.12.03 | ₩24,433 | ₩24,686 | ₩24,366 | ₩24,637 | +0.84% | 2.6만 |
|---|
| 2025.12.02 | ₩24,460 | ₩24,540 | ₩24,340 | ₩24,469 | +0.04% | 3.1만 |
|---|
| 2025.12.01 | ₩24,286 | ₩24,513 | ₩24,206 | ₩24,304 | +0.07% | 5.1만 |
|---|
| 2025.11.28 | ₩24,526 | ₩24,526 | ₩24,433 | ₩24,526 | 0.00% | 2만 |
|---|
| 2025.11.26 | ₩24,700 | ₩24,766 | ₩24,684 | ₩24,705 | +0.02% | 3.3만 |
|---|
| 2025.11.25 | ₩24,580 | ₩24,700 | ₩24,508 | ₩24,680 | +0.41% | 2.3만 |
|---|
| 2025.11.24 | ₩24,326 | ₩24,566 | ₩24,300 | ₩24,540 | +0.88% | 2.4만 |
|---|
| 2025.11.21 | ₩23,873 | ₩24,662 | ₩23,486 | ₩24,046 | +0.73% | 5.6만 |
|---|
| 2025.11.20 | ₩25,433 | ₩25,647 | ₩24,006 | ₩24,025 | -5.54% | 4.2만 |
|---|
| 2025.11.19 | ₩24,726 | ₩25,140 | ₩24,626 | ₩24,824 | +0.39% | 2.7만 |
|---|
| 2025.11.18 | ₩24,766 | ₩24,937 | ₩24,440 | ₩24,704 | -0.25% | 4만 |
|---|
| 2025.11.17 | ₩25,193 | ₩25,353 | ₩24,753 | ₩24,960 | -0.93% | 5.3만 |
|---|
| 2025.11.14 | ₩24,606 | ₩25,367 | ₩24,393 | ₩25,207 | +2.44% | 5.3만 |
|---|
| 2025.11.13 | ₩25,527 | ₩25,567 | ₩25,192 | ₩25,268 | -1.01% | 7.9만 |
|---|
| 2025.11.12 | ₩25,607 | ₩25,660 | ₩25,500 | ₩25,573 | -0.13% | 3.6만 |
|---|
| 2025.11.11 | ₩25,473 | ₩25,547 | ₩25,433 | ₩25,507 | +0.13% | 2만 |
|---|
| 2025.11.10 | ₩25,380 | ₩25,473 | ₩25,300 | ₩25,440 | +0.24% | 3.2만 |
|---|
| 2025.11.07 | ₩24,806 | ₩25,140 | ₩24,073 | ₩25,140 | +1.34% | 5.6만 |
|---|
| 2025.11.06 | ₩25,953 | ₩26,047 | ₩25,148 | ₩25,235 | -2.77% | 9만 |
|---|
| 2025.11.05 | ₩25,767 | ₩26,233 | ₩25,687 | ₩26,127 | +1.40% | 3.9만 |
|---|
| 2025.11.04 | ₩25,767 | ₩26,060 | ₩25,673 | ₩25,743 | -0.09% | 3.8만 |
|---|
| 2025.11.03 | ₩26,273 | ₩26,360 | ₩26,009 | ₩26,207 | -0.25% | 2.3만 |
|---|
| 2025.10.31 | ₩26,100 | ₩26,180 | ₩26,037 | ₩26,107 | +0.03% | 3.7만 |
|---|
| 2025.10.30 | ₩26,140 | ₩26,314 | ₩26,140 | ₩26,213 | +0.28% | 4.4만 |
|---|
| 2025.10.29 | ₩26,314 | ₩26,314 | ₩26,167 | ₩26,233 | -0.30% | 3.4만 |
|---|
| 2025.10.28 | ₩26,207 | ₩26,327 | ₩26,167 | ₩26,273 | +0.25% | 2.9만 |
|---|
| 2025.10.27 | ₩26,193 | ₩26,193 | ₩26,100 | ₩26,187 | -0.03% | 3.7만 |
|---|
| 2025.10.24 | ₩26,207 | ₩26,207 | ₩25,873 | ₩25,907 | -1.15% | 3.8만 |
|---|
| 2025.10.23 | ₩25,980 | ₩26,128 | ₩25,957 | ₩26,084 | +0.40% | 4.6만 |
|---|
| 2025.10.22 | ₩26,047 | ₩26,073 | ₩25,700 | ₩25,937 | -0.42% | 4.2만 |
|---|
| 2025.10.21 | ₩26,007 | ₩26,033 | ₩25,887 | ₩26,013 | +0.03% | 1.9만 |
|---|
| 2025.10.20 | ₩25,833 | ₩25,993 | ₩25,833 | ₩25,973 | +0.54% | 5.7만 |
|---|
| 2025.10.17 | ₩25,487 | ₩25,687 | ₩25,380 | ₩25,635 | +0.58% | 4.4만 |
|---|
| 2025.10.16 | ₩25,873 | ₩25,887 | ₩25,593 | ₩25,661 | -0.82% | 4.1만 |
|---|
| 2025.10.15 | ₩25,873 | ₩25,873 | ₩25,687 | ₩25,772 | -0.39% | 2.3만 |
|---|
| 2025.10.14 | ₩25,567 | ₩25,793 | ₩25,300 | ₩25,689 | +0.48% | 5.3만 |
|---|
| 2025.10.13 | ₩25,673 | ₩25,753 | ₩25,540 | ₩25,720 | +0.18% | 10.9만 |
|---|
| 2025.10.10 | ₩26,820 | ₩26,954 | ₩25,087 | ₩25,111 | -6.37% | 10.6만 |
|---|