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 | ₩20,232 | ₩20,299 | ₩20,232 | ₩20,299 | +0.33% | 1.9만 |
| 2026.10.08 | ₩20,259 | ₩20,352 | ₩20,259 | ₩20,352 | +0.46% | 3천 |
| 2026.10.07 | ₩20,259 | ₩20,286 | ₩20,259 | ₩20,286 | +0.13% | 3.2천 |
| 2026.10.06 | ₩20,299 | ₩20,299 | ₩20,246 | ₩20,259 | -0.20% | 3.1천 |
| 2026.10.05 | ₩20,219 | ₩20,286 | ₩20,219 | ₩20,286 | +0.33% | 4.5천 |
| 2026.10.02 | ₩20,192 | ₩20,232 | ₩20,192 | ₩20,219 | +0.13% | 1.9천 |
| 2026.10.01 | ₩20,192 | ₩20,232 | ₩20,072 | ₩20,179 | -0.07% | 2.3만 |
| 2026.09.30 | ₩20,192 | ₩20,219 | ₩20,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,152 |
| -0.20% |
| 4.3천 |
| 2026.09.29 | ₩20,179 | ₩20,179 | ₩20,085 | ₩20,085 | -0.46% | 1.4천 |
|---|
| 2026.09.28 | ₩20,125 | ₩20,166 | ₩20,125 | ₩20,166 | +0.20% | 3.8천 |
|---|
| 2026.09.25 | ₩20,152 | ₩20,179 | ₩20,152 | ₩20,179 | +0.13% | 2.3천 |
|---|
| 2026.09.24 | ₩20,179 | ₩20,198 | ₩20,179 | ₩20,198 | +0.09% | 900 |
|---|
| 2026.09.23 | ₩20,192 | ₩20,206 | ₩20,179 | ₩20,199 | +0.03% | 4천 |
|---|
| 2026.09.22 | ₩20,192 | ₩20,219 | ₩20,192 | ₩20,219 | +0.13% | 4.9천 |
|---|
| 2026.09.21 | ₩20,192 | ₩20,219 | ₩20,152 | ₩20,152 | -0.20% | 5.6천 |
|---|
| 2026.09.18 | ₩20,206 | ₩20,232 | ₩20,139 | ₩20,232 | +0.13% | 1.2만 |
|---|
| 2026.09.17 | ₩20,112 | ₩20,179 | ₩20,112 | ₩20,179 | +0.33% | 7.5천 |
|---|
| 2026.09.16 | ₩20,085 | ₩20,085 | ₩19,899 | ₩19,899 | -0.93% | 1.1천 |
|---|
| 2026.09.15 | ₩20,072 | ₩20,072 | ₩20,019 | ₩20,019 | -0.27% | 4.6천 |
|---|
| 2026.09.14 | ₩20,019 | ₩20,112 | ₩20,019 | ₩20,112 | +0.47% | 1.9천 |
|---|
| 2026.09.11 | ₩20,045 | ₩20,099 | ₩20,045 | ₩20,099 | +0.27% | 2.8천 |
|---|
| 2026.09.10 | ₩19,939 | ₩20,019 | ₩19,939 | ₩20,019 | +0.40% | 6.9천 |
|---|
| 2026.09.09 | ₩20,032 | ₩20,059 | ₩20,032 | ₩20,045 | +0.07% | 6.8천 |
|---|
| 2026.09.08 | ₩20,072 | ₩20,079 | ₩20,059 | ₩20,072 | 0.00% | 3.5천 |
|---|
| 2026.09.04 | ₩20,072 | ₩20,085 | ₩20,072 | ₩20,085 | +0.07% | 3.1천 |
|---|
| 2026.09.03 | ₩20,099 | ₩20,112 | ₩20,072 | ₩20,072 | -0.13% | 5.8천 |
|---|
| 2026.09.02 | ₩20,032 | ₩20,072 | ₩20,032 | ₩20,071 | +0.19% | 6.8천 |
|---|
| 2026.09.01 | ₩19,992 | ₩20,019 | ₩19,979 | ₩19,989 | -0.01% | 4.5천 |
|---|
| 2026.08.31 | ₩20,032 | ₩20,059 | ₩20,019 | ₩20,059 | +0.13% | 6.5천 |
|---|
| 2026.08.28 | ₩20,099 | ₩20,099 | ₩20,032 | ₩20,059 | -0.20% | 6.2천 |
|---|
| 2026.08.27 | ₩20,059 | ₩20,095 | ₩20,059 | ₩20,085 | +0.13% | 2천 |
|---|
| 2026.08.26 | ₩20,005 | ₩20,052 | ₩20,005 | ₩20,045 | +0.20% | 6.8천 |
|---|
| 2026.08.25 | ₩20,019 | ₩20,032 | ₩20,008 | ₩20,025 | +0.03% | 1.2만 |
|---|
| 2026.08.24 | ₩20,019 | ₩20,019 | ₩19,925 | ₩19,999 | -0.10% | 2.1만 |
|---|
| 2026.08.21 | ₩19,939 | ₩20,019 | ₩19,939 | ₩20,019 | +0.40% | 4천 |
|---|
| 2026.08.20 | ₩19,925 | ₩19,945 | ₩19,877 | ₩19,877 | -0.24% | 1만 |
|---|
| 2026.08.19 | ₩19,979 | ₩20,019 | ₩19,979 | ₩19,997 | +0.09% | 1.6만 |
|---|
| 2026.08.18 | ₩19,952 | ₩19,959 | ₩19,939 | ₩19,953 | +0.01% | 3.5천 |
|---|
| 2026.08.17 | ₩19,992 | ₩20,005 | ₩19,979 | ₩19,999 | +0.03% | 6.4천 |
|---|
| 2026.08.14 | ₩19,992 | ₩20,019 | ₩19,952 | ₩20,019 | +0.13% | 4.7천 |
|---|
| 2026.08.13 | ₩20,032 | ₩20,059 | ₩20,005 | ₩20,059 | +0.13% | 2.1만 |
|---|
| 2026.08.12 | ₩20,032 | ₩20,059 | ₩20,019 | ₩20,025 | -0.03% | 1.1만 |
|---|
| 2026.08.11 | ₩20,032 | ₩20,032 | ₩19,979 | ₩19,999 | -0.17% | 6.1천 |
|---|
| 2026.08.10 | ₩20,005 | ₩20,012 | ₩19,819 | ₩19,997 | -0.04% | 1.9만 |
|---|
| 2026.08.07 | ₩19,979 | ₩20,013 | ₩19,939 | ₩19,992 | +0.07% | 1만 |
|---|
| 2026.08.06 | ₩20,032 | ₩20,085 | ₩19,932 | ₩20,012 | -0.10% | 9.6천 |
|---|
| 2026.08.05 | ₩20,005 | ₩20,012 | ₩19,992 | ₩20,012 | +0.03% | 8.4천 |
|---|
| 2026.08.04 | ₩20,019 | ₩20,025 | ₩19,939 | ₩20,025 | +0.03% | 1.6만 |
|---|
| 2026.08.03 | ₩19,965 | ₩20,019 | ₩19,932 | ₩20,012 | +0.23% | 8.1천 |
|---|
| 2026.07.31 | ₩19,952 | ₩19,965 | ₩19,925 | ₩19,959 | +0.03% | 9.4천 |
|---|
| 2026.07.30 | ₩19,872 | ₩19,945 | ₩19,872 | ₩19,945 | +0.37% | 5.7천 |
|---|
| 2026.07.29 | ₩20,019 | ₩20,019 | ₩19,789 | ₩19,789 | -1.15% | 9.9천 |
|---|
| 2026.07.28 | ₩19,939 | ₩19,992 | ₩19,912 | ₩19,992 | +0.27% | 3.2천 |
|---|
| 2026.07.27 | ₩19,885 | ₩20,032 | ₩19,805 | ₩19,939 | +0.27% | 1.5만 |
|---|
| 2026.07.24 | ₩19,899 | ₩19,916 | ₩19,885 | ₩19,912 | +0.07% | 9.4천 |
|---|
| 2026.07.23 | ₩19,885 | ₩19,925 | ₩19,792 | ₩19,916 | +0.15% | 9.3천 |
|---|
| 2026.07.22 | ₩19,939 | ₩19,952 | ₩19,939 | ₩19,945 | +0.03% | 6.9천 |
|---|
| 2026.07.21 | ₩19,912 | ₩19,939 | ₩19,912 | ₩19,936 | +0.12% | 2.3만 |
|---|
| 2026.07.20 | ₩19,859 | ₩19,925 | ₩19,859 | ₩19,872 | +0.07% | 1.2만 |
|---|
| 2026.07.17 | ₩19,632 | ₩19,859 | ₩19,632 | ₩19,845 | +1.09% | 7.3천 |
|---|
| 2026.07.16 | ₩19,912 | ₩19,952 | ₩19,859 | ₩19,889 | -0.11% | 2.6만 |
|---|
| 2026.07.15 | ₩19,832 | ₩19,912 | ₩19,792 | ₩19,905 | +0.37% | 6.7천 |
|---|
| 2026.07.14 | ₩19,833 | ₩19,879 | ₩19,832 | ₩19,865 | +0.16% | 5.6천 |
|---|
| 2026.07.13 | ₩19,885 | ₩19,885 | ₩19,819 | ₩19,819 | -0.34% | 1.3만 |
|---|
| 2026.07.10 | ₩19,872 | ₩19,925 | ₩19,859 | ₩19,867 | -0.03% | 6.1천 |
|---|
| 2026.07.09 | ₩19,912 | ₩19,952 | ₩19,899 | ₩19,939 | +0.13% | 5.3천 |
|---|
| 2026.07.08 | ₩19,885 | ₩19,899 | ₩19,752 | ₩19,899 | +0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩19,845 | ₩19,925 | ₩19,845 | ₩19,892 | +0.24% | 1.1만 |
|---|
| 2026.07.06 | ₩19,832 | ₩19,912 | ₩19,805 | ₩19,892 | +0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩19,859 | ₩19,859 | ₩19,792 | ₩19,825 | -0.17% | 1.1만 |
|---|
| 2026.07.01 | ₩19,885 | ₩19,952 | ₩19,832 | ₩19,892 | +0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩19,885 | ₩19,925 | ₩19,885 | ₩19,912 | +0.13% | 1.7만 |
|---|
| 2026.06.29 | ₩19,925 | ₩20,019 | ₩19,819 | ₩19,865 | -0.30% | 2만 |
|---|
| 2026.06.26 | ₩19,859 | ₩20,179 | ₩19,685 | ₩20,120 | +1.32% | 2.1만 |
|---|
| 2026.06.25 | ₩20,065 | ₩20,192 | ₩19,952 | ₩20,073 | +0.04% | 8.3천 |
|---|
| 2026.06.24 | ₩20,072 | ₩20,192 | ₩19,992 | ₩20,039 | -0.17% | 4.5천 |
|---|
| 2026.06.23 | ₩20,032 | ₩20,139 | ₩20,032 | ₩20,069 | +0.19% | 9.7천 |
|---|
| 2026.06.22 | ₩20,206 | ₩20,271 | ₩20,179 | ₩20,212 | +0.03% | 1.1만 |
|---|
| 2026.06.18 | ₩20,192 | ₩20,232 | ₩20,192 | ₩20,215 | +0.11% | 8천 |
|---|
| 2026.06.17 | ₩20,246 | ₩20,259 | ₩20,219 | ₩20,240 | -0.03% | 1.5만 |
|---|
| 2026.06.16 | ₩20,272 | ₩20,272 | ₩20,246 | ₩20,255 | -0.09% | 8.1천 |
|---|
| 2026.06.15 | ₩20,232 | ₩20,252 | ₩20,219 | ₩20,246 | +0.07% | 2.2만 |
|---|
| 2026.06.12 | ₩20,139 | ₩20,179 | ₩20,085 | ₩20,164 | +0.13% | 4.9만 |
|---|
| 2026.06.11 | ₩20,059 | ₩20,192 | ₩19,979 | ₩20,192 | +0.67% | 1.4만 |
|---|
| 2026.06.10 | ₩20,192 | ₩20,299 | ₩19,989 | ₩19,989 | -1.00% | 2.2만 |
|---|
| 2026.06.09 | ₩20,419 | ₩20,419 | ₩20,032 | ₩20,282 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩20,352 | ₩20,379 | ₩20,192 | ₩20,294 | -0.29% | 4.8만 |
|---|
| 2026.06.05 | ₩20,806 | ₩20,806 | ₩20,125 | ₩20,300 | -2.43% | 4.5만 |
|---|
| 2026.06.04 | ₩20,819 | ₩20,859 | ₩20,753 | ₩20,853 | +0.16% | 2.2만 |
|---|
| 2026.06.03 | ₩20,793 | ₩20,851 | ₩20,739 | ₩20,846 | +0.26% | 2.4만 |
|---|
| 2026.06.02 | ₩20,833 | ₩20,873 | ₩20,793 | ₩20,826 | -0.03% | 4.4만 |
|---|
| 2026.06.01 | ₩20,779 | ₩20,855 | ₩20,633 | ₩20,851 | +0.35% | 5.9만 |
|---|
| 2026.05.29 | ₩20,806 | ₩20,833 | ₩20,686 | ₩20,786 | -0.10% | 9.6만 |
|---|
| 2026.05.28 | ₩20,859 | ₩20,900 | ₩20,766 | ₩20,885 | +0.12% | 3.8만 |
|---|
| 2026.05.27 | ₩20,833 | ₩20,873 | ₩20,779 | ₩20,858 | +0.12% | 3.8만 |
|---|
| 2026.05.26 | ₩20,833 | ₩20,846 | ₩20,833 | ₩20,846 | +0.06% | 3.4만 |
|---|
| 2026.05.22 | ₩20,813 | ₩20,819 | ₩20,793 | ₩20,813 | 0.00% | 4.8만 |
|---|
| 2026.05.21 | ₩20,833 | ₩20,900 | ₩20,806 | ₩20,886 | +0.26% | 1.2만 |
|---|
| 2026.05.20 | ₩20,726 | ₩20,867 | ₩20,659 | ₩20,859 | +0.64% | 10.1만 |
|---|
| 2026.05.19 | ₩20,713 | ₩20,806 | ₩20,713 | ₩20,742 | +0.14% | 1.1만 |
|---|
| 2026.05.18 | ₩20,793 | ₩20,806 | ₩20,686 | ₩20,777 | -0.08% | 3.2만 |
|---|
| 2026.05.15 | ₩20,713 | ₩20,779 | ₩20,633 | ₩20,739 | +0.13% | 1.4만 |
|---|
| 2026.05.14 | ₩20,913 | ₩20,980 | ₩20,913 | ₩20,958 | +0.22% | 1.2만 |
|---|
| 2026.05.13 | ₩20,766 | ₩20,900 | ₩20,673 | ₩20,866 | +0.48% | 1.1만 |
|---|
| 2026.05.12 | ₩20,686 | ₩20,766 | ₩20,499 | ₩20,754 | +0.33% | 1.3만 |
|---|
| 2026.05.11 | ₩20,619 | ₩20,793 | ₩20,619 | ₩20,733 | +0.55% | 1.8만 |
|---|
| 2026.05.08 | ₩20,686 | ₩20,699 | ₩20,607 | ₩20,638 | -0.23% | 3만 |
|---|
| 2026.05.07 | ₩20,779 | ₩20,819 | ₩20,726 | ₩20,762 | -0.08% | 3.6만 |
|---|
| 2026.05.06 | ₩20,766 | ₩20,806 | ₩20,726 | ₩20,786 | +0.10% | 1.9만 |
|---|
| 2026.05.05 | ₩20,579 | ₩20,699 | ₩20,579 | ₩20,666 | +0.42% | 2.4만 |
|---|
| 2026.05.04 | ₩20,539 | ₩20,579 | ₩20,392 | ₩20,460 | -0.38% | 6.9만 |
|---|
| 2026.05.01 | ₩20,539 | ₩20,553 | ₩20,499 | ₩20,539 | 0.00% | 1.2만 |
|---|
| 2026.04.30 | ₩20,419 | ₩20,713 | ₩20,379 | ₩20,675 | +1.25% | 5만 |
|---|
| 2026.04.29 | ₩20,286 | ₩20,312 | ₩20,179 | ₩20,294 | +0.04% | 2.3만 |
|---|
| 2026.04.28 | ₩20,259 | ₩20,308 | ₩20,152 | ₩20,288 | +0.14% | 5.8만 |
|---|
| 2026.04.27 | ₩20,286 | ₩20,486 | ₩20,206 | ₩20,366 | +0.39% | 4.3만 |
|---|
| 2026.04.24 | ₩20,125 | ₩20,299 | ₩20,112 | ₩20,286 | +0.80% | 3.6만 |
|---|
| 2026.04.23 | ₩20,232 | ₩20,366 | ₩19,952 | ₩20,220 | -0.06% | 2.9만 |
|---|
| 2026.04.22 | ₩20,139 | ₩20,299 | ₩20,139 | ₩20,299 | +0.80% | 2.1만 |
|---|
| 2026.04.21 | ₩20,206 | ₩20,212 | ₩19,965 | ₩19,989 | -1.07% | 4.1만 |
|---|
| 2026.04.20 | ₩20,139 | ₩20,166 | ₩20,072 | ₩20,120 | -0.09% | 2.3만 |
|---|
| 2026.04.17 | ₩20,152 | ₩20,179 | ₩20,152 | ₩20,159 | +0.03% | 1.9만 |
|---|
| 2026.04.16 | ₩20,286 | ₩20,419 | ₩20,286 | ₩20,312 | +0.13% | 3.4만 |
|---|
| 2026.04.15 | ₩20,286 | ₩20,432 | ₩20,219 | ₩20,299 | +0.07% | 5만 |
|---|
| 2026.04.14 | ₩20,179 | ₩20,272 | ₩20,179 | ₩20,259 | +0.40% | 2.5만 |
|---|
| 2026.04.13 | ₩19,912 | ₩20,166 | ₩19,891 | ₩20,166 | +1.27% | 4.4만 |
|---|
| 2026.04.10 | ₩20,019 | ₩20,019 | ₩19,972 | ₩19,979 | -0.20% | 2.4만 |
|---|
| 2026.04.09 | ₩20,099 | ₩20,192 | ₩20,099 | ₩20,166 | +0.33% | 2.4만 |
|---|
| 2026.04.08 | ₩20,085 | ₩20,112 | ₩19,872 | ₩20,099 | +0.07% | 1.7만 |
|---|
| 2026.04.07 | ₩19,685 | ₩19,797 | ₩19,632 | ₩19,797 | +0.57% | 1.9만 |
|---|
| 2026.04.06 | ₩19,698 | ₩19,832 | ₩19,698 | ₩19,812 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩19,578 | ₩19,738 | ₩19,578 | ₩19,702 | +0.63% | 1.6만 |
|---|
| 2026.04.01 | ₩19,845 | ₩19,899 | ₩19,819 | ₩19,868 | +0.11% | 2.9만 |
|---|
| 2026.03.31 | ₩19,512 | ₩19,765 | ₩19,512 | ₩19,765 | +1.30% | 1.8만 |
|---|
| 2026.03.30 | ₩19,472 | ₩19,472 | ₩19,165 | ₩19,265 | -1.06% | 2.9만 |
|---|
| 2026.03.27 | ₩20,019 | ₩20,019 | ₩19,351 | ₩19,378 | -3.20% | 4.7만 |
|---|
| 2026.03.26 | ₩20,579 | ₩20,685 | ₩20,338 | ₩20,338 | -1.17% | 2.9만 |
|---|
| 2026.03.25 | ₩20,673 | ₩20,713 | ₩20,619 | ₩20,678 | +0.03% | 7.9천 |
|---|
| 2026.03.24 | ₩20,432 | ₩20,593 | ₩20,419 | ₩20,491 | +0.29% | 1.6만 |
|---|
| 2026.03.23 | ₩20,606 | ₩20,683 | ₩20,499 | ₩20,512 | -0.45% | 2.9만 |
|---|
| 2026.03.20 | ₩20,980 | ₩20,980 | ₩20,085 | ₩20,300 | -3.24% | 5.8만 |
|---|
| 2026.03.19 | ₩21,086 | ₩21,380 | ₩20,980 | ₩21,261 | +0.83% | 4.4만 |
|---|
| 2026.03.18 | ₩21,513 | ₩21,540 | ₩21,257 | ₩21,257 | -1.19% | 1.5만 |
|---|
| 2026.03.17 | ₩21,594 | ₩21,660 | ₩21,473 | ₩21,591 | -0.01% | 9.3천 |
|---|
| 2026.03.16 | ₩21,407 | ₩21,567 | ₩21,407 | ₩21,527 | +0.56% | 1.7만 |
|---|
| 2026.03.13 | ₩21,820 | ₩21,954 | ₩21,193 | ₩21,267 | -2.54% | 3.2만 |
|---|
| 2026.03.12 | ₩22,021 | ₩22,081 | ₩21,800 | ₩21,800 | -1.00% | 1.7만 |
|---|
| 2026.03.11 | ₩22,234 | ₩22,326 | ₩22,101 | ₩22,214 | -0.09% | 2.2만 |
|---|
| 2026.03.10 | ₩22,229 | ₩22,461 | ₩22,141 | ₩22,187 | -0.19% | 2.6만 |
|---|
| 2026.03.09 | ₩21,820 | ₩22,214 | ₩21,674 | ₩22,214 | +1.80% | 7.2만 |
|---|
| 2026.03.06 | ₩22,461 | ₩22,461 | ₩22,007 | ₩22,079 | -1.70% | 4.2만 |
|---|
| 2026.03.05 | ₩23,155 | ₩23,248 | ₩22,701 | ₩23,076 | -0.34% | 2.9만 |
|---|
| 2026.03.04 | ₩23,075 | ₩23,328 | ₩22,937 | ₩23,260 | +0.80% | 3.5만 |
|---|
| 2026.03.03 | ₩22,861 | ₩23,155 | ₩22,554 | ₩22,980 | +0.52% | 3.9만 |
|---|
| 2026.03.02 | ₩22,941 | ₩23,342 | ₩22,941 | ₩23,291 | +1.52% | 2.3만 |
|---|
| 2026.02.27 | ₩23,035 | ₩23,248 | ₩22,875 | ₩23,184 | +0.65% | 3.7만 |
|---|
| 2026.02.26 | ₩23,756 | ₩23,756 | ₩23,222 | ₩23,577 | -0.75% | 2.8만 |
|---|
| 2026.02.25 | ₩23,529 | ₩23,675 | ₩23,502 | ₩23,643 | +0.49% | 1.7만 |
|---|
| 2026.02.24 | ₩23,062 | ₩23,422 | ₩22,941 | ₩23,373 | +1.35% | 2만 |
|---|
| 2026.02.23 | ₩23,302 | ₩23,422 | ₩22,988 | ₩23,015 | -1.23% | 2.2만 |
|---|
| 2026.02.20 | ₩23,622 | ₩23,622 | ₩23,148 | ₩23,389 | -0.99% | 3.7만 |
|---|
| 2026.02.19 | ₩23,315 | ₩23,462 | ₩23,263 | ₩23,426 | +0.48% | 2.4만 |
|---|
| 2026.02.18 | ₩23,262 | ₩23,542 | ₩23,262 | ₩23,411 | +0.64% | 2.1만 |
|---|
| 2026.02.17 | ₩23,088 | ₩23,302 | ₩22,835 | ₩23,195 | +0.46% | 2.9만 |
|---|
| 2026.02.13 | ₩23,222 | ₩23,555 | ₩22,808 | ₩23,110 | -0.48% | 3.5만 |
|---|
| 2026.02.12 | ₩24,169 | ₩24,236 | ₩23,355 | ₩23,394 | -3.21% | 5.5만 |
|---|
| 2026.02.11 | ₩24,103 | ₩24,169 | ₩23,929 | ₩24,116 | +0.06% | 3.5만 |
|---|
| 2026.02.10 | ₩24,143 | ₩24,156 | ₩24,036 | ₩24,036 | -0.44% | 2.4만 |
|---|
| 2026.02.09 | ₩23,849 | ₩24,105 | ₩23,663 | ₩24,081 | +0.97% | 5만 |
|---|
| 2026.02.06 | ₩22,995 | ₩23,956 | ₩22,995 | ₩23,956 | +4.18% | 5.9만 |
|---|
| 2026.02.05 | ₩23,302 | ₩23,582 | ₩22,875 | ₩22,980 | -1.38% | 7.7만 |
|---|
| 2026.02.04 | ₩23,902 | ₩23,949 | ₩23,395 | ₩23,651 | -1.05% | 2.2만 |
|---|
| 2026.02.03 | ₩24,116 | ₩24,183 | ₩23,555 | ₩23,836 | -1.16% | 3.5만 |
|---|
| 2026.02.02 | ₩23,902 | ₩24,169 | ₩23,842 | ₩24,116 | +0.89% | 3.1만 |
|---|
| 2026.01.30 | ₩23,889 | ₩23,889 | ₩23,649 | ₩23,856 | -0.14% | 1.9만 |
|---|
| 2026.01.29 | ₩23,982 | ₩24,042 | ₩23,515 | ₩24,042 | +0.25% | 2.5만 |
|---|
| 2026.01.28 | ₩23,969 | ₩24,009 | ₩23,902 | ₩23,978 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩23,849 | ₩23,982 | ₩23,809 | ₩23,949 | +0.42% | 2.8만 |
|---|
| 2026.01.26 | ₩23,729 | ₩23,876 | ₩23,729 | ₩23,854 | +0.53% | 1.9만 |
|---|
| 2026.01.23 | ₩23,595 | ₩23,822 | ₩23,534 | ₩23,710 | +0.49% | 2만 |
|---|
| 2026.01.22 | ₩23,836 | ₩24,002 | ₩23,715 | ₩23,845 | +0.04% | 2.9만 |
|---|
| 2026.01.21 | ₩23,088 | ₩23,769 | ₩23,022 | ₩23,582 | +2.14% | 4.4만 |
|---|
| 2026.01.20 | ₩23,355 | ₩23,455 | ₩22,915 | ₩22,924 | -1.85% | 7만 |
|---|
| 2026.01.16 | ₩24,049 | ₩24,089 | ₩23,782 | ₩24,049 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩24,183 | ₩24,329 | ₩24,089 | ₩24,117 | -0.27% | 4.1만 |
|---|
| 2026.01.14 | ₩24,183 | ₩24,183 | ₩23,649 | ₩23,962 | -0.91% | 8.5만 |
|---|
| 2026.01.13 | ₩24,223 | ₩24,223 | ₩24,036 | ₩24,132 | -0.37% | 2.3만 |
|---|
| 2026.01.12 | ₩23,942 | ₩24,236 | ₩23,929 | ₩24,181 | +1.00% | 2.6만 |
|---|
| 2026.01.09 | ₩24,089 | ₩24,143 | ₩24,049 | ₩24,109 | +0.08% | 4.1만 |
|---|
| 2026.01.08 | ₩24,316 | ₩24,316 | ₩24,236 | ₩24,276 | -0.16% | 3.9만 |
|---|
| 2026.01.07 | ₩24,249 | ₩24,316 | ₩24,223 | ₩24,316 | +0.28% | 3.7만 |
|---|
| 2026.01.06 | ₩24,156 | ₩24,276 | ₩24,143 | ₩24,256 | +0.41% | 2.2만 |
|---|
| 2026.01.05 | ₩24,089 | ₩24,209 | ₩23,905 | ₩24,183 | +0.39% | 5.8만 |
|---|
| 2026.01.02 | ₩24,236 | ₩24,277 | ₩23,662 | ₩23,796 | -1.82% | 4만 |
|---|
| 2025.12.31 | ₩24,543 | ₩24,543 | ₩24,089 | ₩24,112 | -1.76% | 4.7만 |
|---|
| 2025.12.30 | ₩24,583 | ₩24,722 | ₩24,516 | ₩24,578 | -0.02% | 2.7만 |
|---|
| 2025.12.29 | ₩24,543 | ₩24,674 | ₩24,463 | ₩24,594 | +0.21% | 2.7만 |
|---|
| 2025.12.26 | ₩24,743 | ₩24,850 | ₩24,690 | ₩24,770 | +0.11% | 2.5만 |
|---|
| 2025.12.24 | ₩24,930 | ₩24,983 | ₩24,905 | ₩24,969 | +0.16% | 1.4만 |
|---|
| 2025.12.23 | ₩24,890 | ₩24,957 | ₩24,890 | ₩24,942 | +0.21% | 1.6만 |
|---|
| 2025.12.22 | ₩24,703 | ₩24,983 | ₩24,703 | ₩24,886 | +0.74% | 1.3만 |
|---|
| 2025.12.19 | ₩24,169 | ₩24,656 | ₩24,169 | ₩24,592 | +1.75% | 2.6만 |
|---|
| 2025.12.18 | ₩24,209 | ₩24,476 | ₩24,116 | ₩24,329 | +0.50% | 1.5만 |
|---|
| 2025.12.17 | ₩24,423 | ₩24,450 | ₩23,742 | ₩23,876 | -2.24% | 3.6만 |
|---|
| 2025.12.16 | ₩24,289 | ₩24,420 | ₩24,103 | ₩24,355 | +0.27% | 3만 |
|---|
| 2025.12.15 | ₩24,383 | ₩24,610 | ₩24,303 | ₩24,400 | +0.07% | 2.5만 |
|---|
| 2025.12.12 | ₩25,103 | ₩25,103 | ₩24,089 | ₩24,367 | -2.93% | 4.3만 |
|---|
| 2025.12.11 | ₩24,796 | ₩25,117 | ₩24,663 | ₩25,027 | +0.93% | 3.5만 |
|---|
| 2025.12.10 | ₩24,530 | ₩24,890 | ₩24,476 | ₩24,859 | +1.34% | 10.9만 |
|---|
| 2025.12.09 | ₩24,570 | ₩24,648 | ₩24,491 | ₩24,532 | -0.15% | 2.5만 |
|---|
| 2025.12.08 | ₩24,690 | ₩24,716 | ₩24,436 | ₩24,530 | -0.65% | 3.6만 |
|---|
| 2025.12.05 | ₩24,650 | ₩24,690 | ₩24,556 | ₩24,690 | +0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩24,743 | ₩24,743 | ₩24,583 | ₩24,743 | 0.00% | 3.4만 |
|---|
| 2025.12.03 | ₩24,450 | ₩24,703 | ₩24,383 | ₩24,654 | +0.84% | 2.6만 |
|---|
| 2025.12.02 | ₩24,476 | ₩24,556 | ₩24,356 | ₩24,486 | +0.04% | 3.1만 |
|---|
| 2025.12.01 | ₩24,303 | ₩24,530 | ₩24,223 | ₩24,320 | +0.07% | 5.1만 |
|---|
| 2025.11.28 | ₩24,543 | ₩24,543 | ₩24,450 | ₩24,543 | 0.00% | 2만 |
|---|
| 2025.11.26 | ₩24,716 | ₩24,783 | ₩24,700 | ₩24,722 | +0.02% | 3.3만 |
|---|
| 2025.11.25 | ₩24,596 | ₩24,716 | ₩24,524 | ₩24,696 | +0.41% | 2.3만 |
|---|
| 2025.11.24 | ₩24,343 | ₩24,583 | ₩24,316 | ₩24,556 | +0.88% | 2.4만 |
|---|
| 2025.11.21 | ₩23,889 | ₩24,679 | ₩23,502 | ₩24,062 | +0.73% | 5.6만 |
|---|
| 2025.11.20 | ₩25,450 | ₩25,664 | ₩24,022 | ₩24,041 | -5.54% | 4.2만 |
|---|
| 2025.11.19 | ₩24,743 | ₩25,157 | ₩24,643 | ₩24,841 | +0.39% | 2.7만 |
|---|
| 2025.11.18 | ₩24,783 | ₩24,954 | ₩24,456 | ₩24,720 | -0.25% | 4만 |
|---|
| 2025.11.17 | ₩25,210 | ₩25,370 | ₩24,770 | ₩24,977 | -0.93% | 5.3만 |
|---|
| 2025.11.14 | ₩24,623 | ₩25,384 | ₩24,409 | ₩25,224 | +2.44% | 5.3만 |
|---|
| 2025.11.13 | ₩25,544 | ₩25,584 | ₩25,209 | ₩25,285 | -1.01% | 7.9만 |
|---|
| 2025.11.12 | ₩25,624 | ₩25,677 | ₩25,517 | ₩25,591 | -0.13% | 3.6만 |
|---|
| 2025.11.11 | ₩25,490 | ₩25,564 | ₩25,450 | ₩25,524 | +0.13% | 2만 |
|---|
| 2025.11.10 | ₩25,397 | ₩25,490 | ₩25,317 | ₩25,457 | +0.24% | 3.2만 |
|---|
| 2025.11.07 | ₩24,823 | ₩25,157 | ₩24,089 | ₩25,157 | +1.34% | 5.6만 |
|---|
| 2025.11.06 | ₩25,971 | ₩26,064 | ₩25,165 | ₩25,252 | -2.77% | 9만 |
|---|
| 2025.11.05 | ₩25,784 | ₩26,251 | ₩25,704 | ₩26,144 | +1.40% | 3.9만 |
|---|
| 2025.11.04 | ₩25,784 | ₩26,078 | ₩25,691 | ₩25,760 | -0.09% | 3.8만 |
|---|
| 2025.11.03 | ₩26,291 | ₩26,378 | ₩26,027 | ₩26,224 | -0.25% | 2.3만 |
|---|
| 2025.10.31 | ₩26,118 | ₩26,198 | ₩26,055 | ₩26,124 | +0.03% | 3.7만 |
|---|
| 2025.10.30 | ₩26,158 | ₩26,331 | ₩26,158 | ₩26,231 | +0.28% | 4.4만 |
|---|
| 2025.10.29 | ₩26,331 | ₩26,331 | ₩26,184 | ₩26,251 | -0.30% | 3.4만 |
|---|
| 2025.10.28 | ₩26,224 | ₩26,345 | ₩26,184 | ₩26,291 | +0.25% | 2.9만 |
|---|
| 2025.10.27 | ₩26,211 | ₩26,211 | ₩26,118 | ₩26,204 | -0.03% | 3.7만 |
|---|
| 2025.10.24 | ₩26,224 | ₩26,224 | ₩25,891 | ₩25,924 | -1.15% | 3.8만 |
|---|
| 2025.10.23 | ₩25,998 | ₩26,146 | ₩25,975 | ₩26,102 | +0.40% | 4.6만 |
|---|
| 2025.10.22 | ₩26,064 | ₩26,091 | ₩25,717 | ₩25,955 | -0.42% | 4.2만 |
|---|
| 2025.10.21 | ₩26,024 | ₩26,051 | ₩25,904 | ₩26,031 | +0.03% | 1.9만 |
|---|
| 2025.10.20 | ₩25,851 | ₩26,011 | ₩25,851 | ₩25,991 | +0.54% | 5.7만 |
|---|
| 2025.10.17 | ₩25,504 | ₩25,704 | ₩25,397 | ₩25,652 | +0.58% | 4.4만 |
|---|
| 2025.10.16 | ₩25,891 | ₩25,904 | ₩25,611 | ₩25,679 | -0.82% | 4.1만 |
|---|
| 2025.10.15 | ₩25,891 | ₩25,891 | ₩25,704 | ₩25,789 | -0.39% | 2.3만 |
|---|
| 2025.10.14 | ₩25,584 | ₩25,811 | ₩25,317 | ₩25,707 | +0.48% | 5.3만 |
|---|
| 2025.10.13 | ₩25,691 | ₩25,771 | ₩25,557 | ₩25,737 | +0.18% | 10.9만 |
|---|
| 2025.10.10 | ₩26,838 | ₩26,972 | ₩25,103 | ₩25,127 | -6.37% | 10.6만 |
|---|