시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST Semiconductor ETF 과거 주가
GraniteShares YieldBOOST Semiconductor ETF · SEMY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST Semiconductor ETF · SEMY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,415 | ₩16,422 | ₩16,100 | ₩16,141 | -1.67% | 12.9만 |
| 2026.10.08 | ₩16,757 | ₩16,804 | ₩16,429 | ₩16,492 | -1.58% | 8.9만 |
| 2026.10.07 | ₩16,817 | ₩16,898 | ₩16,656 | ₩16,891 | +0.44% | 5만 |
| 2026.10.06 | ₩16,911 | ₩16,938 | ₩16,884 | ₩16,910 | -0.01% | 5.1만 |
| 2026.10.05 | ₩16,857 | ₩16,884 | ₩16,817 | ₩16,864 | +0.04% | 6.5만 |
| 2026.10.02 | ₩16,844 | ₩16,871 | ₩16,831 | ₩16,857 | +0.08% | 4.4만 |
| 2026.10.01 | ₩16,844 | ₩16,978 | ₩16,790 | ₩16,945 | +0.60% | 8.2만 |
| 2026.09.30 | ₩16,817 | ₩16,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,837 |
| +0.12% |
| 3.1만 |
| 2026.09.29 | ₩16,697 | ₩16,837 | ₩16,697 | ₩16,784 | +0.52% | 7.8만 |
|---|
| 2026.09.28 | ₩16,683 | ₩16,683 | ₩16,429 | ₩16,623 | -0.36% | 9.4만 |
|---|
| 2026.09.25 | ₩16,750 | ₩16,777 | ₩16,576 | ₩16,737 | -0.08% | 5.3만 |
|---|
| 2026.09.24 | ₩16,817 | ₩16,924 | ₩16,777 | ₩16,904 | +0.52% | 7.7만 |
|---|
| 2026.09.23 | ₩16,898 | ₩16,911 | ₩16,844 | ₩16,891 | -0.04% | 6.2만 |
|---|
| 2026.09.22 | ₩16,884 | ₩16,938 | ₩16,851 | ₩16,910 | +0.15% | 6만 |
|---|
| 2026.09.21 | ₩16,884 | ₩16,911 | ₩16,831 | ₩16,884 | 0.00% | 6.5만 |
|---|
| 2026.09.18 | ₩16,710 | ₩16,844 | ₩16,710 | ₩16,844 | +0.80% | 7.6만 |
|---|
| 2026.09.17 | ₩16,831 | ₩16,924 | ₩16,817 | ₩16,817 | -0.08% | 7.7만 |
|---|
| 2026.09.16 | ₩16,670 | ₩16,723 | ₩16,549 | ₩16,656 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩16,737 | ₩16,737 | ₩16,589 | ₩16,589 | -0.88% | 7.9만 |
|---|
| 2026.09.14 | ₩16,683 | ₩16,797 | ₩16,603 | ₩16,630 | -0.32% | 13.5만 |
|---|
| 2026.09.11 | ₩17,219 | ₩17,286 | ₩17,152 | ₩17,286 | +0.39% | 8.1만 |
|---|
| 2026.09.10 | ₩17,340 | ₩17,372 | ₩17,246 | ₩17,326 | -0.08% | 3.1만 |
|---|
| 2026.09.09 | ₩17,434 | ₩17,434 | ₩17,393 | ₩17,393 | -0.23% | 5.7만 |
|---|
| 2026.09.08 | ₩17,393 | ₩17,474 | ₩17,367 | ₩17,373 | -0.12% | 9.3만 |
|---|
| 2026.09.04 | ₩17,072 | ₩17,340 | ₩17,072 | ₩17,313 | +1.41% | 9.5만 |
|---|
| 2026.09.03 | ₩17,300 | ₩17,387 | ₩17,099 | ₩17,353 | +0.31% | 10.9만 |
|---|
| 2026.09.02 | ₩17,286 | ₩17,501 | ₩17,179 | ₩17,361 | +0.43% | 10.8만 |
|---|
| 2026.09.01 | ₩17,541 | ₩17,541 | ₩17,259 | ₩17,373 | -0.95% | 10.7만 |
|---|
| 2026.08.31 | ₩17,608 | ₩17,688 | ₩17,554 | ₩17,643 | +0.20% | 14.9만 |
|---|
| 2026.08.28 | ₩17,849 | ₩17,849 | ₩17,514 | ₩17,541 | -1.73% | 11.5만 |
|---|
| 2026.08.27 | ₩17,956 | ₩18,090 | ₩17,936 | ₩18,082 | +0.70% | 18.1만 |
|---|
| 2026.08.26 | ₩17,702 | ₩17,802 | ₩17,661 | ₩17,749 | +0.26% | 17.5만 |
|---|
| 2026.08.25 | ₩17,688 | ₩17,822 | ₩17,635 | ₩17,747 | +0.33% | 11.3만 |
|---|
| 2026.08.24 | ₩17,554 | ₩17,635 | ₩17,380 | ₩17,519 | -0.20% | 20만 |
|---|
| 2026.08.21 | ₩17,889 | ₩17,889 | ₩17,675 | ₩17,715 | -0.97% | 15.2만 |
|---|
| 2026.08.20 | ₩17,996 | ₩18,090 | ₩17,929 | ₩18,063 | +0.37% | 14.5만 |
|---|
| 2026.08.19 | ₩18,492 | ₩18,626 | ₩17,990 | ₩17,996 | -2.68% | 12.6만 |
|---|
| 2026.08.18 | ₩18,586 | ₩18,599 | ₩18,197 | ₩18,294 | -1.57% | 14만 |
|---|
| 2026.08.17 | ₩18,854 | ₩18,881 | ₩18,693 | ₩18,821 | -0.18% | 8.9만 |
|---|
| 2026.08.14 | ₩18,680 | ₩18,720 | ₩18,653 | ₩18,693 | +0.07% | 8.7만 |
|---|
| 2026.08.13 | ₩18,827 | ₩18,981 | ₩18,827 | ₩18,941 | +0.60% | 9.3만 |
|---|
| 2026.08.12 | ₩18,760 | ₩18,867 | ₩18,760 | ₩18,841 | +0.43% | 10.8만 |
|---|
| 2026.08.11 | ₩18,640 | ₩18,666 | ₩18,532 | ₩18,573 | -0.36% | 12.3만 |
|---|
| 2026.08.10 | ₩18,680 | ₩18,693 | ₩18,532 | ₩18,546 | -0.72% | 9.7만 |
|---|
| 2026.08.07 | ₩18,653 | ₩18,666 | ₩18,573 | ₩18,620 | -0.18% | 6.8만 |
|---|
| 2026.08.06 | ₩18,720 | ₩18,865 | ₩18,632 | ₩18,827 | +0.57% | 9.9만 |
|---|
| 2026.08.05 | ₩18,693 | ₩18,787 | ₩18,653 | ₩18,720 | +0.14% | 15.7만 |
|---|
| 2026.08.04 | ₩18,680 | ₩18,780 | ₩18,646 | ₩18,660 | -0.11% | 31.4만 |
|---|
| 2026.08.03 | ₩18,519 | ₩18,626 | ₩18,398 | ₩18,593 | +0.40% | 24.4만 |
|---|
| 2026.07.31 | ₩18,800 | ₩18,908 | ₩18,559 | ₩18,586 | -1.14% | 20.7만 |
|---|
| 2026.07.30 | ₩18,774 | ₩18,921 | ₩18,760 | ₩18,908 | +0.71% | 21.5만 |
|---|
| 2026.07.29 | ₩18,774 | ₩18,800 | ₩18,599 | ₩18,626 | -0.79% | 21.2만 |
|---|
| 2026.07.28 | ₩18,787 | ₩18,888 | ₩18,117 | ₩18,754 | -0.18% | 19.7만 |
|---|
| 2026.07.27 | ₩19,135 | ₩19,288 | ₩18,827 | ₩19,001 | -0.70% | 20.4만 |
|---|
| 2026.07.24 | ₩19,296 | ₩19,296 | ₩19,042 | ₩19,122 | -0.90% | 17.6만 |
|---|
| 2026.07.23 | ₩19,537 | ₩19,698 | ₩19,403 | ₩19,692 | +0.79% | 24.8만 |
|---|
| 2026.07.22 | ₩19,202 | ₩19,564 | ₩19,202 | ₩19,544 | +1.78% | 20.8만 |
|---|
| 2026.07.21 | ₩19,256 | ₩19,383 | ₩19,099 | ₩19,328 | +0.38% | 22만 |
|---|
| 2026.07.20 | ₩19,162 | ₩19,296 | ₩18,961 | ₩18,973 | -0.99% | 19.7만 |
|---|
| 2026.07.17 | ₩18,975 | ₩19,209 | ₩18,894 | ₩19,059 | +0.44% | 21만 |
|---|
| 2026.07.16 | ₩19,671 | ₩19,712 | ₩19,484 | ₩19,520 | -0.77% | 13.6만 |
|---|
| 2026.07.15 | ₩19,846 | ₩19,846 | ₩19,256 | ₩19,564 | -1.42% | 16.8만 |
|---|
| 2026.07.14 | ₩19,899 | ₩19,899 | ₩19,685 | ₩19,772 | -0.64% | 22만 |
|---|
| 2026.07.13 | ₩19,805 | ₩19,805 | ₩19,564 | ₩19,592 | -1.08% | 17.9만 |
|---|
| 2026.07.10 | ₩19,846 | ₩20,006 | ₩19,839 | ₩20,000 | +0.78% | 17.7만 |
|---|
| 2026.07.09 | ₩20,194 | ₩20,315 | ₩20,187 | ₩20,237 | +0.21% | 12만 |
|---|
| 2026.07.08 | ₩19,886 | ₩20,047 | ₩19,792 | ₩19,966 | +0.40% | 17.9만 |
|---|
| 2026.07.07 | ₩20,073 | ₩20,100 | ₩19,872 | ₩19,953 | -0.60% | 33.1만 |
|---|
| 2026.07.06 | ₩20,141 | ₩20,449 | ₩20,027 | ₩20,347 | +1.02% | 20.4만 |
|---|
| 2026.07.02 | ₩20,824 | ₩20,851 | ₩20,174 | ₩20,260 | -2.71% | 21.4만 |
|---|
| 2026.07.01 | ₩21,132 | ₩21,293 | ₩20,986 | ₩21,119 | -0.06% | 18.1만 |
|---|
| 2026.06.30 | ₩21,092 | ₩21,373 | ₩21,092 | ₩21,310 | +1.04% | 15.3만 |
|---|
| 2026.06.29 | ₩21,025 | ₩21,280 | ₩20,690 | ₩20,998 | -0.13% | 21.3만 |
|---|
| 2026.06.26 | ₩21,038 | ₩21,166 | ₩20,884 | ₩20,911 | -0.61% | 13.7만 |
|---|
| 2026.06.25 | ₩21,722 | ₩21,802 | ₩21,387 | ₩21,708 | -0.06% | 17.8만 |
|---|
| 2026.06.24 | ₩21,347 | ₩21,414 | ₩21,012 | ₩21,414 | +0.31% | 23.4만 |
|---|
| 2026.06.23 | ₩21,373 | ₩21,507 | ₩21,213 | ₩21,320 | -0.25% | 22.2만 |
|---|
| 2026.06.22 | ₩21,615 | ₩21,655 | ₩21,561 | ₩21,628 | +0.06% | 16.6만 |
|---|
| 2026.06.18 | ₩21,427 | ₩21,561 | ₩21,400 | ₩21,561 | +0.63% | 17.2만 |
|---|
| 2026.06.17 | ₩21,534 | ₩21,720 | ₩21,507 | ₩21,507 | -0.12% | 15.2만 |
|---|
| 2026.06.16 | ₩21,655 | ₩21,695 | ₩21,454 | ₩21,474 | -0.84% | 24.7만 |
|---|
| 2026.06.15 | ₩21,655 | ₩21,722 | ₩21,628 | ₩21,635 | -0.09% | 19.5만 |
|---|
| 2026.06.12 | ₩21,507 | ₩21,588 | ₩21,427 | ₩21,515 | +0.04% | 16.7만 |
|---|
| 2026.06.11 | ₩21,682 | ₩21,883 | ₩21,561 | ₩21,828 | +0.67% | 15.5만 |
|---|
| 2026.06.10 | ₩21,494 | ₩21,641 | ₩21,393 | ₩21,548 | +0.25% | 16.7만 |
|---|
| 2026.06.09 | ₩21,735 | ₩21,829 | ₩21,280 | ₩21,574 | -0.74% | 19.4만 |
|---|
| 2026.06.08 | ₩21,601 | ₩21,775 | ₩21,454 | ₩21,628 | +0.12% | 16.5만 |
|---|
| 2026.06.05 | ₩21,950 | ₩21,990 | ₩21,320 | ₩21,347 | -2.75% | 33.2만 |
|---|
| 2026.06.04 | ₩22,432 | ₩22,620 | ₩22,258 | ₩22,593 | +0.72% | 28.4만 |
|---|
| 2026.06.03 | ₩22,445 | ₩22,620 | ₩22,445 | ₩22,573 | +0.57% | 19.4만 |
|---|
| 2026.06.02 | ₩22,352 | ₩22,553 | ₩22,244 | ₩22,519 | +0.75% | 19.2만 |
|---|
| 2026.06.01 | ₩22,110 | ₩22,338 | ₩21,963 | ₩22,251 | +0.64% | 23만 |
|---|
| 2026.05.29 | ₩22,231 | ₩22,251 | ₩22,077 | ₩22,137 | -0.42% | 20만 |
|---|
| 2026.05.28 | ₩22,419 | ₩22,633 | ₩22,298 | ₩22,539 | +0.54% | 31.4만 |
|---|
| 2026.05.27 | ₩22,472 | ₩22,499 | ₩22,298 | ₩22,365 | -0.48% | 29.7만 |
|---|
| 2026.05.26 | ₩22,392 | ₩22,445 | ₩22,378 | ₩22,400 | +0.04% | 24.9만 |
|---|
| 2026.05.22 | ₩22,365 | ₩22,378 | ₩22,271 | ₩22,271 | -0.42% | 23.9만 |
|---|
| 2026.05.21 | ₩22,459 | ₩22,658 | ₩22,419 | ₩22,646 | +0.84% | 26만 |
|---|
| 2026.05.20 | ₩22,043 | ₩22,432 | ₩22,043 | ₩22,409 | +1.66% | 19.8만 |
|---|
| 2026.05.19 | ₩21,829 | ₩22,057 | ₩21,655 | ₩21,842 | +0.06% | 36.5만 |
|---|
| 2026.05.18 | ₩22,338 | ₩22,392 | ₩21,816 | ₩22,124 | -0.96% | 35.7만 |
|---|
| 2026.05.15 | ₩22,392 | ₩22,512 | ₩22,218 | ₩22,352 | -0.18% | 48.2만 |
|---|
| 2026.05.14 | ₩23,048 | ₩23,290 | ₩23,024 | ₩23,290 | +1.05% | 49.7만 |
|---|
| 2026.05.13 | ₩23,008 | ₩23,209 | ₩22,941 | ₩23,102 | +0.41% | 33.5만 |
|---|
| 2026.05.12 | ₩22,888 | ₩22,988 | ₩22,181 | ₩22,888 | 0.00% | 65.3만 |
|---|
| 2026.05.11 | ₩22,928 | ₩23,115 | ₩22,888 | ₩23,115 | +0.82% | 46.9만 |
|---|
| 2026.05.08 | ₩22,606 | ₩22,888 | ₩22,579 | ₩22,888 | +1.24% | 30.9만 |
|---|
| 2026.05.07 | ₩23,169 | ₩23,290 | ₩22,847 | ₩23,008 | -0.69% | 52.5만 |
|---|
| 2026.05.06 | ₩23,209 | ₩23,343 | ₩23,156 | ₩23,316 | +0.46% | 34.3만 |
|---|
| 2026.05.05 | ₩22,981 | ₩23,196 | ₩22,955 | ₩23,182 | +0.87% | 28.6만 |
|---|
| 2026.05.04 | ₩22,821 | ₩22,901 | ₩22,660 | ₩22,807 | -0.06% | 26.1만 |
|---|
| 2026.05.01 | ₩22,419 | ₩22,928 | ₩22,285 | ₩22,687 | +1.20% | 27.8만 |
|---|
| 2026.04.30 | ₩22,767 | ₩23,008 | ₩22,687 | ₩23,008 | +1.06% | 50.3만 |
|---|
| 2026.04.29 | ₩22,499 | ₩22,727 | ₩22,405 | ₩22,606 | +0.48% | 20.9만 |
|---|
| 2026.04.28 | ₩22,258 | ₩22,445 | ₩22,010 | ₩22,365 | +0.48% | 33.7만 |
|---|
| 2026.04.27 | ₩22,700 | ₩22,700 | ₩22,506 | ₩22,620 | -0.35% | 25.5만 |
|---|
| 2026.04.24 | ₩22,673 | ₩22,827 | ₩22,512 | ₩22,593 | -0.35% | 39.2만 |
|---|
| 2026.04.23 | ₩22,901 | ₩23,075 | ₩22,847 | ₩23,035 | +0.59% | 43.3만 |
|---|
| 2026.04.22 | ₩22,780 | ₩22,901 | ₩22,703 | ₩22,888 | +0.47% | 17.4만 |
|---|
| 2026.04.21 | ₩22,660 | ₩22,754 | ₩22,593 | ₩22,593 | -0.30% | 24만 |
|---|
| 2026.04.20 | ₩22,553 | ₩22,633 | ₩22,419 | ₩22,566 | +0.06% | 22.5만 |
|---|
| 2026.04.17 | ₩22,512 | ₩22,593 | ₩22,311 | ₩22,512 | 0.00% | 28.5만 |
|---|
| 2026.04.16 | ₩22,687 | ₩22,941 | ₩22,566 | ₩22,834 | +0.65% | 46.1만 |
|---|
| 2026.04.15 | ₩22,673 | ₩22,780 | ₩22,646 | ₩22,713 | +0.18% | 17.6만 |
|---|
| 2026.04.14 | ₩22,620 | ₩22,767 | ₩22,532 | ₩22,700 | +0.36% | 14.1만 |
|---|
| 2026.04.13 | ₩22,365 | ₩22,579 | ₩22,337 | ₩22,486 | +0.54% | 15.8만 |
|---|
| 2026.04.10 | ₩22,271 | ₩22,459 | ₩22,271 | ₩22,298 | +0.12% | 22.8만 |
|---|
| 2026.04.09 | ₩22,727 | ₩22,874 | ₩22,720 | ₩22,807 | +0.35% | 34.9만 |
|---|
| 2026.04.08 | ₩22,687 | ₩22,995 | ₩22,621 | ₩22,687 | 0.00% | 20.1만 |
|---|
| 2026.04.07 | ₩22,285 | ₩22,499 | ₩22,043 | ₩22,372 | +0.39% | 19.6만 |
|---|
| 2026.04.06 | ₩22,191 | ₩22,392 | ₩22,164 | ₩22,311 | +0.54% | 18.8만 |
|---|
| 2026.04.02 | ₩21,668 | ₩22,271 | ₩21,668 | ₩22,124 | +2.10% | 34.9만 |
|---|
| 2026.04.01 | ₩22,606 | ₩23,008 | ₩22,553 | ₩22,723 | +0.52% | 24.1만 |
|---|
| 2026.03.31 | ₩22,097 | ₩22,512 | ₩22,043 | ₩22,494 | +1.80% | 22.4만 |
|---|
| 2026.03.30 | ₩22,405 | ₩22,459 | ₩21,856 | ₩21,935 | -2.10% | 27.1만 |
|---|
| 2026.03.27 | ₩22,660 | ₩23,273 | ₩22,325 | ₩22,377 | -1.25% | 25.4만 |
|---|
| 2026.03.26 | ₩23,960 | ₩24,107 | ₩23,437 | ₩23,544 | -1.73% | 41.9만 |
|---|
| 2026.03.25 | ₩23,986 | ₩24,174 | ₩23,910 | ₩24,174 | +0.78% | 17.3만 |
|---|
| 2026.03.24 | ₩23,397 | ₩23,893 | ₩23,397 | ₩23,783 | +1.65% | 11.8만 |
|---|
| 2026.03.23 | ₩23,598 | ₩23,879 | ₩23,449 | ₩23,541 | -0.24% | 18.9만 |
|---|
| 2026.03.20 | ₩23,571 | ₩23,638 | ₩22,861 | ₩23,209 | -1.53% | 32.4만 |
|---|
| 2026.03.19 | ₩23,651 | ₩24,268 | ₩23,544 | ₩24,268 | +2.61% | 50.1만 |
|---|
| 2026.03.18 | ₩24,268 | ₩24,496 | ₩24,094 | ₩24,241 | -0.11% | 20.2만 |
|---|
| 2026.03.17 | ₩24,120 | ₩24,308 | ₩24,000 | ₩24,201 | +0.33% | 16.3만 |
|---|
| 2026.03.16 | ₩23,933 | ₩24,174 | ₩23,913 | ₩24,174 | +1.01% | 12.7만 |
|---|
| 2026.03.13 | ₩23,812 | ₩23,885 | ₩23,417 | ₩23,558 | -1.07% | 23.8만 |
|---|
| 2026.03.12 | ₩24,442 | ₩24,589 | ₩24,073 | ₩24,308 | -0.55% | 48만 |
|---|
| 2026.03.11 | ₩24,335 | ₩24,750 | ₩24,295 | ₩24,579 | +1.00% | 10.9만 |
|---|
| 2026.03.10 | ₩24,027 | ₩24,540 | ₩23,986 | ₩24,120 | +0.39% | 15.7만 |
|---|
| 2026.03.09 | ₩23,383 | ₩23,946 | ₩22,914 | ₩23,933 | +2.35% | 27.2만 |
|---|
| 2026.03.06 | ₩23,705 | ₩24,053 | ₩23,544 | ₩23,678 | -0.11% | 22.4만 |
|---|
| 2026.03.05 | ₩25,005 | ₩25,273 | ₩24,522 | ₩24,884 | -0.48% | 45.1만 |
|---|
| 2026.03.04 | ₩25,139 | ₩25,300 | ₩24,991 | ₩25,300 | +0.64% | 22.5만 |
|---|
| 2026.03.03 | ₩25,125 | ₩25,192 | ₩24,871 | ₩25,018 | -0.43% | 34.3만 |
|---|
| 2026.03.02 | ₩25,152 | ₩25,661 | ₩25,085 | ₩25,661 | +2.02% | 18.6만 |
|---|
| 2026.02.27 | ₩26,063 | ₩26,130 | ₩25,527 | ₩25,889 | -0.67% | 30.1만 |
|---|
| 2026.02.26 | ₩27,377 | ₩27,390 | ₩26,465 | ₩26,894 | -1.76% | 35만 |
|---|
| 2026.02.25 | ₩27,122 | ₩27,470 | ₩27,122 | ₩27,390 | +0.99% | 14.5만 |
|---|
| 2026.02.24 | ₩26,934 | ₩27,162 | ₩26,740 | ₩27,000 | +0.24% | 14.9만 |
|---|
| 2026.02.23 | ₩26,425 | ₩26,883 | ₩26,211 | ₩26,733 | +1.17% | 17만 |
|---|
| 2026.02.20 | ₩26,291 | ₩26,800 | ₩26,097 | ₩26,800 | +1.94% | 24.1만 |
|---|
| 2026.02.19 | ₩26,894 | ₩27,135 | ₩26,747 | ₩27,042 | +0.55% | 32.7만 |
|---|
| 2026.02.18 | ₩26,680 | ₩27,403 | ₩26,492 | ₩27,015 | +1.26% | 18.2만 |
|---|
| 2026.02.17 | ₩26,023 | ₩26,747 | ₩25,501 | ₩26,546 | +2.01% | 27.9만 |
|---|
| 2026.02.13 | ₩26,264 | ₩26,613 | ₩25,943 | ₩26,385 | +0.46% | 21.3만 |
|---|
| 2026.02.12 | ₩27,524 | ₩27,738 | ₩26,800 | ₩26,841 | -2.48% | 35만 |
|---|
| 2026.02.11 | ₩27,457 | ₩27,618 | ₩27,229 | ₩27,457 | 0.00% | 21.3만 |
|---|
| 2026.02.10 | ₩27,256 | ₩27,363 | ₩27,068 | ₩27,350 | +0.34% | 19.8만 |
|---|
| 2026.02.09 | ₩26,707 | ₩27,243 | ₩26,557 | ₩27,229 | +1.96% | 14.9만 |
|---|
| 2026.02.06 | ₩25,862 | ₩26,908 | ₩25,782 | ₩26,693 | +3.21% | 26.3만 |
|---|
| 2026.02.05 | ₩26,372 | ₩26,519 | ₩25,795 | ₩26,264 | -0.41% | 28.5만 |
|---|
| 2026.02.04 | ₩26,894 | ₩26,934 | ₩26,090 | ₩26,465 | -1.59% | 36.1만 |
|---|
| 2026.02.03 | ₩28,449 | ₩28,502 | ₩26,653 | ₩27,149 | -4.57% | 40.4만 |
|---|
| 2026.02.02 | ₩27,350 | ₩28,382 | ₩27,350 | ₩28,127 | +2.84% | 18.3만 |
|---|
| 2026.01.30 | ₩28,328 | ₩28,719 | ₩27,236 | ₩27,604 | -2.55% | 31.3만 |
|---|
| 2026.01.29 | ₩29,333 | ₩29,574 | ₩28,328 | ₩29,373 | +0.14% | 35.6만 |
|---|
| 2026.01.28 | ₩29,239 | ₩29,387 | ₩29,092 | ₩29,293 | +0.18% | 15.7만 |
|---|
| 2026.01.27 | ₩28,609 | ₩29,006 | ₩28,402 | ₩28,891 | +0.98% | 10만 |
|---|
| 2026.01.26 | ₩27,939 | ₩28,355 | ₩27,738 | ₩28,022 | +0.30% | 12.7만 |
|---|
| 2026.01.23 | ₩28,073 | ₩28,395 | ₩27,785 | ₩28,073 | 0.00% | 21.9만 |
|---|
| 2026.01.22 | ₩29,306 | ₩29,367 | ₩29,025 | ₩29,105 | -0.69% | 36.1만 |
|---|
| 2026.01.21 | ₩28,730 | ₩29,025 | ₩28,636 | ₩29,011 | +0.98% | 13.7만 |
|---|
| 2026.01.20 | ₩28,355 | ₩28,663 | ₩28,355 | ₩28,435 | +0.28% | 13.5만 |
|---|
| 2026.01.16 | ₩28,556 | ₩28,683 | ₩28,384 | ₩28,502 | -0.19% | 13만 |
|---|
| 2026.01.15 | ₩29,226 | ₩29,293 | ₩28,971 | ₩28,971 | -0.87% | 28.9만 |
|---|
| 2026.01.14 | ₩28,408 | ₩28,583 | ₩28,241 | ₩28,583 | +0.61% | 12.8만 |
|---|
| 2026.01.13 | ₩28,435 | ₩28,609 | ₩28,341 | ₩28,446 | +0.04% | 5.8만 |
|---|
| 2026.01.12 | ₩27,886 | ₩28,368 | ₩27,886 | ₩28,296 | +1.47% | 10.1만 |
|---|
| 2026.01.09 | ₩27,591 | ₩28,194 | ₩27,484 | ₩28,127 | +1.94% | 9만 |
|---|
| 2026.01.08 | ₩28,422 | ₩28,530 | ₩27,645 | ₩28,005 | -1.47% | 20.2만 |
|---|
| 2026.01.07 | ₩28,449 | ₩28,596 | ₩28,341 | ₩28,458 | +0.03% | 9.3만 |
|---|
| 2026.01.06 | ₩28,274 | ₩28,542 | ₩28,274 | ₩28,482 | +0.73% | 6만 |
|---|
| 2026.01.05 | ₩28,154 | ₩28,248 | ₩28,140 | ₩28,187 | +0.12% | 10만 |
|---|
| 2026.01.02 | ₩27,899 | ₩28,167 | ₩27,888 | ₩28,087 | +0.67% | 8.1만 |
|---|
| 2025.12.31 | ₩28,609 | ₩28,658 | ₩27,886 | ₩27,886 | -2.53% | 9.3만 |
|---|
| 2025.12.30 | ₩28,529 | ₩28,898 | ₩28,529 | ₩28,609 | +0.28% | 10.7만 |
|---|
| 2025.12.29 | ₩28,127 | ₩28,690 | ₩27,872 | ₩28,461 | +1.19% | 9.5만 |
|---|
| 2025.12.26 | ₩28,408 | ₩28,556 | ₩28,274 | ₩28,455 | +0.17% | 8.2만 |
|---|
| 2025.12.24 | ₩29,078 | ₩29,172 | ₩28,958 | ₩29,139 | +0.21% | 9.3만 |
|---|
| 2025.12.23 | ₩28,877 | ₩29,092 | ₩28,770 | ₩29,078 | +0.70% | 5.2만 |
|---|
| 2025.12.22 | ₩28,944 | ₩28,985 | ₩28,810 | ₩28,877 | -0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩27,993 | ₩28,770 | ₩27,993 | ₩28,643 | +2.32% | 4.4만 |
|---|
| 2025.12.18 | ₩28,851 | ₩28,885 | ₩28,395 | ₩28,636 | -0.74% | 9.2만 |
|---|
| 2025.12.17 | ₩28,583 | ₩28,596 | ₩27,792 | ₩27,847 | -2.57% | 9.7만 |
|---|
| 2025.12.16 | ₩28,596 | ₩28,703 | ₩28,316 | ₩28,496 | -0.35% | 4.9만 |
|---|
| 2025.12.15 | ₩29,145 | ₩29,293 | ₩28,643 | ₩28,650 | -1.70% | 5만 |
|---|
| 2025.12.12 | ₩31,129 | ₩31,129 | ₩28,810 | ₩28,930 | -7.06% | 5.4만 |
|---|
| 2025.12.11 | ₩32,201 | ₩32,201 | ₩31,196 | ₩32,093 | -0.33% | 12.5만 |
|---|
| 2025.12.10 | ₩31,919 | ₩32,308 | ₩31,848 | ₩32,278 | +1.13% | 5.8만 |
|---|
| 2025.12.09 | ₩31,852 | ₩31,959 | ₩31,504 | ₩31,883 | +0.10% | 5.7만 |
|---|
| 2025.12.08 | ₩31,745 | ₩31,866 | ₩31,591 | ₩31,799 | +0.17% | 7.2만 |
|---|
| 2025.12.05 | ₩31,477 | ₩31,651 | ₩31,440 | ₩31,493 | +0.05% | 6.8만 |
|---|
| 2025.12.04 | ₩32,375 | ₩32,442 | ₩32,067 | ₩32,165 | -0.65% | 15.4만 |
|---|
| 2025.12.03 | ₩32,040 | ₩32,281 | ₩31,748 | ₩32,215 | +0.55% | 7.1만 |
|---|
| 2025.12.02 | ₩31,718 | ₩31,946 | ₩31,557 | ₩31,886 | +0.53% | 6만 |
|---|
| 2025.12.01 | ₩31,021 | ₩31,484 | ₩30,981 | ₩31,336 | +1.02% | 5만 |
|---|
| 2025.11.28 | ₩31,222 | ₩31,330 | ₩31,123 | ₩31,296 | +0.24% | 6만 |
|---|
| 2025.11.26 | ₩31,745 | ₩32,147 | ₩31,698 | ₩32,006 | +0.82% | 5.6만 |
|---|
| 2025.11.25 | ₩31,236 | ₩33,487 | ₩30,526 | ₩31,477 | +0.77% | 6.1만 |
|---|
| 2025.11.24 | ₩30,753 | ₩31,403 | ₩30,753 | ₩31,377 | +2.03% | 2.1만 |
|---|
| 2025.11.21 | ₩30,526 | ₩31,189 | ₩30,003 | ₩30,532 | +0.02% | 4.5만 |
|---|
| 2025.11.20 | ₩34,264 | ₩34,586 | ₩31,303 | ₩31,436 | -8.26% | 9.5만 |
|---|
| 2025.11.19 | ₩32,804 | ₩33,728 | ₩32,804 | ₩33,384 | +1.77% | 6.8천 |
|---|
| 2025.11.18 | ₩32,924 | ₩33,271 | ₩32,818 | ₩32,818 | -0.32% | 3.3천 |
|---|