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 | ₩16,362 | ₩16,369 | ₩16,048 | ₩16,088 | -1.67% | 12.9만 |
| 2026.10.08 | ₩16,703 | ₩16,749 | ₩16,375 | ₩16,438 | -1.58% | 8.9만 |
| 2026.10.07 | ₩16,763 | ₩16,843 | ₩16,603 | ₩16,836 | +0.44% | 5만 |
| 2026.10.06 | ₩16,856 | ₩16,883 | ₩16,830 | ₩16,855 | -0.01% | 5.1만 |
| 2026.10.05 | ₩16,803 | ₩16,830 | ₩16,763 | ₩16,810 | +0.04% | 6.5만 |
| 2026.10.02 | ₩16,789 | ₩16,816 | ₩16,776 | ₩16,803 | +0.08% | 4.4만 |
| 2026.10.01 | ₩16,789 | ₩16,923 | ₩16,736 | ₩16,890 | +0.60% | 8.2만 |
| 2026.09.30 | ₩16,763 | ₩16,803 | ₩16,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,783 |
| +0.12% |
| 3.1만 |
| 2026.09.29 | ₩16,643 | ₩16,783 | ₩16,643 | ₩16,729 | +0.52% | 7.8만 |
|---|
| 2026.09.28 | ₩16,629 | ₩16,629 | ₩16,375 | ₩16,569 | -0.36% | 9.4만 |
|---|
| 2026.09.25 | ₩16,696 | ₩16,723 | ₩16,522 | ₩16,683 | -0.08% | 5.3만 |
|---|
| 2026.09.24 | ₩16,763 | ₩16,870 | ₩16,723 | ₩16,850 | +0.52% | 7.7만 |
|---|
| 2026.09.23 | ₩16,843 | ₩16,856 | ₩16,789 | ₩16,836 | -0.04% | 6.2만 |
|---|
| 2026.09.22 | ₩16,830 | ₩16,883 | ₩16,796 | ₩16,855 | +0.15% | 6만 |
|---|
| 2026.09.21 | ₩16,830 | ₩16,856 | ₩16,776 | ₩16,830 | 0.00% | 6.5만 |
|---|
| 2026.09.18 | ₩16,656 | ₩16,789 | ₩16,656 | ₩16,789 | +0.80% | 7.6만 |
|---|
| 2026.09.17 | ₩16,776 | ₩16,870 | ₩16,763 | ₩16,763 | -0.08% | 7.7만 |
|---|
| 2026.09.16 | ₩16,616 | ₩16,669 | ₩16,496 | ₩16,603 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩16,683 | ₩16,683 | ₩16,536 | ₩16,536 | -0.88% | 7.9만 |
|---|
| 2026.09.14 | ₩16,629 | ₩16,743 | ₩16,549 | ₩16,576 | -0.32% | 13.5만 |
|---|
| 2026.09.11 | ₩17,163 | ₩17,230 | ₩17,097 | ₩17,230 | +0.39% | 8.1만 |
|---|
| 2026.09.10 | ₩17,284 | ₩17,316 | ₩17,190 | ₩17,270 | -0.08% | 3.1만 |
|---|
| 2026.09.09 | ₩17,377 | ₩17,377 | ₩17,337 | ₩17,337 | -0.23% | 5.7만 |
|---|
| 2026.09.08 | ₩17,337 | ₩17,417 | ₩17,310 | ₩17,317 | -0.12% | 9.3만 |
|---|
| 2026.09.04 | ₩17,017 | ₩17,284 | ₩17,017 | ₩17,257 | +1.41% | 9.5만 |
|---|
| 2026.09.03 | ₩17,244 | ₩17,330 | ₩17,043 | ₩17,297 | +0.31% | 10.9만 |
|---|
| 2026.09.02 | ₩17,230 | ₩17,444 | ₩17,123 | ₩17,305 | +0.43% | 10.8만 |
|---|
| 2026.09.01 | ₩17,484 | ₩17,484 | ₩17,204 | ₩17,317 | -0.95% | 10.7만 |
|---|
| 2026.08.31 | ₩17,551 | ₩17,631 | ₩17,497 | ₩17,586 | +0.20% | 14.9만 |
|---|
| 2026.08.28 | ₩17,791 | ₩17,791 | ₩17,457 | ₩17,484 | -1.73% | 11.5만 |
|---|
| 2026.08.27 | ₩17,898 | ₩18,032 | ₩17,878 | ₩18,024 | +0.70% | 18.1만 |
|---|
| 2026.08.26 | ₩17,644 | ₩17,745 | ₩17,604 | ₩17,691 | +0.26% | 17.5만 |
|---|
| 2026.08.25 | ₩17,631 | ₩17,765 | ₩17,578 | ₩17,690 | +0.33% | 11.3만 |
|---|
| 2026.08.24 | ₩17,497 | ₩17,578 | ₩17,324 | ₩17,463 | -0.20% | 20만 |
|---|
| 2026.08.21 | ₩17,831 | ₩17,831 | ₩17,618 | ₩17,658 | -0.97% | 15.2만 |
|---|
| 2026.08.20 | ₩17,938 | ₩18,032 | ₩17,871 | ₩18,005 | +0.37% | 14.5만 |
|---|
| 2026.08.19 | ₩18,432 | ₩18,566 | ₩17,932 | ₩17,938 | -2.68% | 12.6만 |
|---|
| 2026.08.18 | ₩18,526 | ₩18,539 | ₩18,139 | ₩18,235 | -1.57% | 14만 |
|---|
| 2026.08.17 | ₩18,793 | ₩18,820 | ₩18,633 | ₩18,760 | -0.18% | 8.9만 |
|---|
| 2026.08.14 | ₩18,619 | ₩18,659 | ₩18,593 | ₩18,633 | +0.07% | 8.7만 |
|---|
| 2026.08.13 | ₩18,766 | ₩18,920 | ₩18,766 | ₩18,880 | +0.60% | 9.3만 |
|---|
| 2026.08.12 | ₩18,700 | ₩18,806 | ₩18,700 | ₩18,780 | +0.43% | 10.8만 |
|---|
| 2026.08.11 | ₩18,579 | ₩18,606 | ₩18,472 | ₩18,513 | -0.36% | 12.3만 |
|---|
| 2026.08.10 | ₩18,619 | ₩18,633 | ₩18,472 | ₩18,486 | -0.72% | 9.7만 |
|---|
| 2026.08.07 | ₩18,593 | ₩18,606 | ₩18,513 | ₩18,559 | -0.18% | 6.8만 |
|---|
| 2026.08.06 | ₩18,659 | ₩18,804 | ₩18,571 | ₩18,766 | +0.57% | 9.9만 |
|---|
| 2026.08.05 | ₩18,633 | ₩18,726 | ₩18,593 | ₩18,659 | +0.14% | 15.7만 |
|---|
| 2026.08.04 | ₩18,619 | ₩18,720 | ₩18,586 | ₩18,599 | -0.11% | 31.4만 |
|---|
| 2026.08.03 | ₩18,459 | ₩18,566 | ₩18,339 | ₩18,533 | +0.40% | 24.4만 |
|---|
| 2026.07.31 | ₩18,740 | ₩18,846 | ₩18,499 | ₩18,526 | -1.14% | 20.7만 |
|---|
| 2026.07.30 | ₩18,713 | ₩18,860 | ₩18,700 | ₩18,846 | +0.71% | 21.5만 |
|---|
| 2026.07.29 | ₩18,713 | ₩18,740 | ₩18,539 | ₩18,566 | -0.79% | 21.2만 |
|---|
| 2026.07.28 | ₩18,726 | ₩18,826 | ₩18,058 | ₩18,693 | -0.18% | 19.7만 |
|---|
| 2026.07.27 | ₩19,074 | ₩19,226 | ₩18,766 | ₩18,940 | -0.70% | 20.4만 |
|---|
| 2026.07.24 | ₩19,234 | ₩19,234 | ₩18,980 | ₩19,060 | -0.90% | 17.6만 |
|---|
| 2026.07.23 | ₩19,474 | ₩19,634 | ₩19,341 | ₩19,628 | +0.79% | 24.8만 |
|---|
| 2026.07.22 | ₩19,140 | ₩19,501 | ₩19,140 | ₩19,481 | +1.78% | 20.8만 |
|---|
| 2026.07.21 | ₩19,194 | ₩19,321 | ₩19,037 | ₩19,266 | +0.38% | 22만 |
|---|
| 2026.07.20 | ₩19,100 | ₩19,234 | ₩18,900 | ₩18,912 | -0.99% | 19.7만 |
|---|
| 2026.07.17 | ₩18,913 | ₩19,147 | ₩18,833 | ₩18,997 | +0.44% | 21만 |
|---|
| 2026.07.16 | ₩19,608 | ₩19,648 | ₩19,421 | ₩19,457 | -0.77% | 13.6만 |
|---|
| 2026.07.15 | ₩19,781 | ₩19,781 | ₩19,194 | ₩19,501 | -1.42% | 16.8만 |
|---|
| 2026.07.14 | ₩19,835 | ₩19,835 | ₩19,621 | ₩19,708 | -0.64% | 22만 |
|---|
| 2026.07.13 | ₩19,741 | ₩19,741 | ₩19,501 | ₩19,529 | -1.08% | 17.9만 |
|---|
| 2026.07.10 | ₩19,781 | ₩19,942 | ₩19,775 | ₩19,935 | +0.78% | 17.7만 |
|---|
| 2026.07.09 | ₩20,129 | ₩20,249 | ₩20,122 | ₩20,171 | +0.21% | 12만 |
|---|
| 2026.07.08 | ₩19,821 | ₩19,982 | ₩19,728 | ₩19,902 | +0.40% | 17.9만 |
|---|
| 2026.07.07 | ₩20,008 | ₩20,035 | ₩19,808 | ₩19,888 | -0.60% | 33.1만 |
|---|
| 2026.07.06 | ₩20,075 | ₩20,382 | ₩19,962 | ₩20,281 | +1.02% | 20.4만 |
|---|
| 2026.07.02 | ₩20,756 | ₩20,783 | ₩20,109 | ₩20,194 | -2.71% | 21.4만 |
|---|
| 2026.07.01 | ₩21,064 | ₩21,224 | ₩20,918 | ₩21,050 | -0.06% | 18.1만 |
|---|
| 2026.06.30 | ₩21,024 | ₩21,304 | ₩21,024 | ₩21,241 | +1.04% | 15.3만 |
|---|
| 2026.06.29 | ₩20,957 | ₩21,211 | ₩20,623 | ₩20,930 | -0.13% | 21.3만 |
|---|
| 2026.06.26 | ₩20,970 | ₩21,097 | ₩20,817 | ₩20,843 | -0.61% | 13.7만 |
|---|
| 2026.06.25 | ₩21,651 | ₩21,732 | ₩21,317 | ₩21,638 | -0.06% | 17.8만 |
|---|
| 2026.06.24 | ₩21,277 | ₩21,344 | ₩20,943 | ₩21,344 | +0.31% | 23.4만 |
|---|
| 2026.06.23 | ₩21,304 | ₩21,438 | ₩21,144 | ₩21,251 | -0.25% | 22.2만 |
|---|
| 2026.06.22 | ₩21,545 | ₩21,585 | ₩21,491 | ₩21,558 | +0.06% | 16.6만 |
|---|
| 2026.06.18 | ₩21,358 | ₩21,491 | ₩21,331 | ₩21,491 | +0.63% | 17.2만 |
|---|
| 2026.06.17 | ₩21,464 | ₩21,650 | ₩21,438 | ₩21,438 | -0.12% | 15.2만 |
|---|
| 2026.06.16 | ₩21,585 | ₩21,625 | ₩21,384 | ₩21,404 | -0.84% | 24.7만 |
|---|
| 2026.06.15 | ₩21,585 | ₩21,651 | ₩21,558 | ₩21,565 | -0.09% | 19.5만 |
|---|
| 2026.06.12 | ₩21,438 | ₩21,518 | ₩21,358 | ₩21,446 | +0.04% | 16.7만 |
|---|
| 2026.06.11 | ₩21,611 | ₩21,812 | ₩21,491 | ₩21,757 | +0.67% | 15.5만 |
|---|
| 2026.06.10 | ₩21,424 | ₩21,571 | ₩21,324 | ₩21,478 | +0.25% | 16.7만 |
|---|
| 2026.06.09 | ₩21,665 | ₩21,758 | ₩21,211 | ₩21,504 | -0.74% | 19.4만 |
|---|
| 2026.06.08 | ₩21,531 | ₩21,705 | ₩21,384 | ₩21,558 | +0.12% | 16.5만 |
|---|
| 2026.06.05 | ₩21,878 | ₩21,919 | ₩21,251 | ₩21,277 | -2.75% | 33.2만 |
|---|
| 2026.06.04 | ₩22,359 | ₩22,546 | ₩22,186 | ₩22,520 | +0.72% | 28.4만 |
|---|
| 2026.06.03 | ₩22,373 | ₩22,546 | ₩22,373 | ₩22,500 | +0.57% | 19.4만 |
|---|
| 2026.06.02 | ₩22,279 | ₩22,479 | ₩22,172 | ₩22,446 | +0.75% | 19.2만 |
|---|
| 2026.06.01 | ₩22,039 | ₩22,266 | ₩21,892 | ₩22,179 | +0.64% | 23만 |
|---|
| 2026.05.29 | ₩22,159 | ₩22,179 | ₩22,005 | ₩22,065 | -0.42% | 20만 |
|---|
| 2026.05.28 | ₩22,346 | ₩22,560 | ₩22,226 | ₩22,466 | +0.54% | 31.4만 |
|---|
| 2026.05.27 | ₩22,399 | ₩22,426 | ₩22,226 | ₩22,292 | -0.48% | 29.7만 |
|---|
| 2026.05.26 | ₩22,319 | ₩22,373 | ₩22,306 | ₩22,327 | +0.04% | 24.9만 |
|---|
| 2026.05.22 | ₩22,292 | ₩22,306 | ₩22,199 | ₩22,199 | -0.42% | 23.9만 |
|---|
| 2026.05.21 | ₩22,386 | ₩22,585 | ₩22,346 | ₩22,573 | +0.84% | 26만 |
|---|
| 2026.05.20 | ₩21,972 | ₩22,359 | ₩21,972 | ₩22,337 | +1.66% | 19.8만 |
|---|
| 2026.05.19 | ₩21,758 | ₩21,985 | ₩21,585 | ₩21,772 | +0.06% | 36.5만 |
|---|
| 2026.05.18 | ₩22,266 | ₩22,319 | ₩21,745 | ₩22,052 | -0.96% | 35.7만 |
|---|
| 2026.05.15 | ₩22,319 | ₩22,439 | ₩22,146 | ₩22,279 | -0.18% | 48.2만 |
|---|
| 2026.05.14 | ₩22,974 | ₩23,214 | ₩22,950 | ₩23,214 | +1.05% | 49.7만 |
|---|
| 2026.05.13 | ₩22,934 | ₩23,134 | ₩22,867 | ₩23,027 | +0.41% | 33.5만 |
|---|
| 2026.05.12 | ₩22,813 | ₩22,914 | ₩22,110 | ₩22,813 | 0.00% | 65.3만 |
|---|
| 2026.05.11 | ₩22,853 | ₩23,040 | ₩22,813 | ₩23,040 | +0.82% | 46.9만 |
|---|
| 2026.05.08 | ₩22,533 | ₩22,813 | ₩22,506 | ₩22,813 | +1.24% | 30.9만 |
|---|
| 2026.05.07 | ₩23,094 | ₩23,214 | ₩22,773 | ₩22,934 | -0.69% | 52.5만 |
|---|
| 2026.05.06 | ₩23,134 | ₩23,268 | ₩23,081 | ₩23,241 | +0.46% | 34.3만 |
|---|
| 2026.05.05 | ₩22,907 | ₩23,121 | ₩22,880 | ₩23,107 | +0.87% | 28.6만 |
|---|
| 2026.05.04 | ₩22,747 | ₩22,827 | ₩22,586 | ₩22,733 | -0.06% | 26.1만 |
|---|
| 2026.05.01 | ₩22,346 | ₩22,853 | ₩22,212 | ₩22,613 | +1.20% | 27.8만 |
|---|
| 2026.04.30 | ₩22,693 | ₩22,934 | ₩22,613 | ₩22,934 | +1.06% | 50.3만 |
|---|
| 2026.04.29 | ₩22,426 | ₩22,653 | ₩22,333 | ₩22,533 | +0.48% | 20.9만 |
|---|
| 2026.04.28 | ₩22,186 | ₩22,373 | ₩21,939 | ₩22,292 | +0.48% | 33.7만 |
|---|
| 2026.04.27 | ₩22,626 | ₩22,626 | ₩22,433 | ₩22,546 | -0.35% | 25.5만 |
|---|
| 2026.04.24 | ₩22,600 | ₩22,753 | ₩22,439 | ₩22,520 | -0.35% | 39.2만 |
|---|
| 2026.04.23 | ₩22,827 | ₩23,000 | ₩22,773 | ₩22,960 | +0.59% | 43.3만 |
|---|
| 2026.04.22 | ₩22,707 | ₩22,827 | ₩22,629 | ₩22,813 | +0.47% | 17.4만 |
|---|
| 2026.04.21 | ₩22,586 | ₩22,680 | ₩22,520 | ₩22,520 | -0.30% | 24만 |
|---|
| 2026.04.20 | ₩22,479 | ₩22,560 | ₩22,346 | ₩22,493 | +0.06% | 22.5만 |
|---|
| 2026.04.17 | ₩22,439 | ₩22,520 | ₩22,239 | ₩22,439 | 0.00% | 28.5만 |
|---|
| 2026.04.16 | ₩22,613 | ₩22,867 | ₩22,493 | ₩22,760 | +0.65% | 46.1만 |
|---|
| 2026.04.15 | ₩22,600 | ₩22,707 | ₩22,573 | ₩22,640 | +0.18% | 17.6만 |
|---|
| 2026.04.14 | ₩22,546 | ₩22,693 | ₩22,459 | ₩22,626 | +0.36% | 14.1만 |
|---|
| 2026.04.13 | ₩22,292 | ₩22,506 | ₩22,264 | ₩22,413 | +0.54% | 15.8만 |
|---|
| 2026.04.10 | ₩22,199 | ₩22,386 | ₩22,199 | ₩22,226 | +0.12% | 22.8만 |
|---|
| 2026.04.09 | ₩22,653 | ₩22,800 | ₩22,646 | ₩22,733 | +0.35% | 34.9만 |
|---|
| 2026.04.08 | ₩22,613 | ₩22,920 | ₩22,548 | ₩22,613 | 0.00% | 20.1만 |
|---|
| 2026.04.07 | ₩22,212 | ₩22,426 | ₩21,972 | ₩22,299 | +0.39% | 19.6만 |
|---|
| 2026.04.06 | ₩22,119 | ₩22,319 | ₩22,092 | ₩22,239 | +0.54% | 18.8만 |
|---|
| 2026.04.02 | ₩21,598 | ₩22,199 | ₩21,598 | ₩22,052 | +2.10% | 34.9만 |
|---|
| 2026.04.01 | ₩22,533 | ₩22,934 | ₩22,479 | ₩22,649 | +0.52% | 24.1만 |
|---|
| 2026.03.31 | ₩22,025 | ₩22,439 | ₩21,972 | ₩22,421 | +1.80% | 22.4만 |
|---|
| 2026.03.30 | ₩22,333 | ₩22,386 | ₩21,785 | ₩21,864 | -2.10% | 27.1만 |
|---|
| 2026.03.27 | ₩22,586 | ₩23,198 | ₩22,252 | ₩22,305 | -1.25% | 25.4만 |
|---|
| 2026.03.26 | ₩23,882 | ₩24,029 | ₩23,361 | ₩23,468 | -1.73% | 41.9만 |
|---|
| 2026.03.25 | ₩23,909 | ₩24,096 | ₩23,833 | ₩24,096 | +0.78% | 17.3만 |
|---|
| 2026.03.24 | ₩23,321 | ₩23,815 | ₩23,321 | ₩23,706 | +1.65% | 11.8만 |
|---|
| 2026.03.23 | ₩23,521 | ₩23,802 | ₩23,373 | ₩23,465 | -0.24% | 18.9만 |
|---|
| 2026.03.20 | ₩23,495 | ₩23,561 | ₩22,787 | ₩23,134 | -1.53% | 32.4만 |
|---|
| 2026.03.19 | ₩23,575 | ₩24,189 | ₩23,468 | ₩24,189 | +2.61% | 50.1만 |
|---|
| 2026.03.18 | ₩24,189 | ₩24,416 | ₩24,016 | ₩24,162 | -0.11% | 20.2만 |
|---|
| 2026.03.17 | ₩24,042 | ₩24,229 | ₩23,922 | ₩24,122 | +0.33% | 16.3만 |
|---|
| 2026.03.16 | ₩23,855 | ₩24,096 | ₩23,835 | ₩24,096 | +1.01% | 12.7만 |
|---|
| 2026.03.13 | ₩23,735 | ₩23,807 | ₩23,341 | ₩23,481 | -1.07% | 23.8만 |
|---|
| 2026.03.12 | ₩24,363 | ₩24,510 | ₩23,995 | ₩24,229 | -0.55% | 48만 |
|---|
| 2026.03.11 | ₩24,256 | ₩24,670 | ₩24,216 | ₩24,499 | +1.00% | 10.9만 |
|---|
| 2026.03.10 | ₩23,949 | ₩24,460 | ₩23,909 | ₩24,042 | +0.39% | 15.7만 |
|---|
| 2026.03.09 | ₩23,308 | ₩23,869 | ₩22,840 | ₩23,855 | +2.35% | 27.2만 |
|---|
| 2026.03.06 | ₩23,628 | ₩23,975 | ₩23,468 | ₩23,601 | -0.11% | 22.4만 |
|---|
| 2026.03.05 | ₩24,924 | ₩25,191 | ₩24,443 | ₩24,804 | -0.48% | 45.1만 |
|---|
| 2026.03.04 | ₩25,057 | ₩25,218 | ₩24,910 | ₩25,218 | +0.64% | 22.5만 |
|---|
| 2026.03.03 | ₩25,044 | ₩25,111 | ₩24,790 | ₩24,937 | -0.43% | 34.3만 |
|---|
| 2026.03.02 | ₩25,071 | ₩25,578 | ₩25,004 | ₩25,578 | +2.02% | 18.6만 |
|---|
| 2026.02.27 | ₩25,979 | ₩26,046 | ₩25,445 | ₩25,805 | -0.67% | 30.1만 |
|---|
| 2026.02.26 | ₩27,288 | ₩27,301 | ₩26,380 | ₩26,807 | -1.76% | 35만 |
|---|
| 2026.02.25 | ₩27,034 | ₩27,381 | ₩27,034 | ₩27,301 | +0.99% | 14.5만 |
|---|
| 2026.02.24 | ₩26,847 | ₩27,074 | ₩26,653 | ₩26,913 | +0.24% | 14.9만 |
|---|
| 2026.02.23 | ₩26,340 | ₩26,796 | ₩26,126 | ₩26,647 | +1.17% | 17만 |
|---|
| 2026.02.20 | ₩26,206 | ₩26,714 | ₩26,012 | ₩26,714 | +1.94% | 24.1만 |
|---|
| 2026.02.19 | ₩26,807 | ₩27,048 | ₩26,660 | ₩26,954 | +0.55% | 32.7만 |
|---|
| 2026.02.18 | ₩26,593 | ₩27,315 | ₩26,406 | ₩26,927 | +1.26% | 18.2만 |
|---|
| 2026.02.17 | ₩25,939 | ₩26,660 | ₩25,418 | ₩26,460 | +2.01% | 27.9만 |
|---|
| 2026.02.13 | ₩26,179 | ₩26,527 | ₩25,859 | ₩26,300 | +0.46% | 21.3만 |
|---|
| 2026.02.12 | ₩27,435 | ₩27,649 | ₩26,714 | ₩26,754 | -2.48% | 35만 |
|---|
| 2026.02.11 | ₩27,368 | ₩27,528 | ₩27,141 | ₩27,368 | 0.00% | 21.3만 |
|---|
| 2026.02.10 | ₩27,168 | ₩27,275 | ₩26,981 | ₩27,261 | +0.34% | 19.8만 |
|---|
| 2026.02.09 | ₩26,620 | ₩27,154 | ₩26,471 | ₩27,141 | +1.96% | 14.9만 |
|---|
| 2026.02.06 | ₩25,779 | ₩26,820 | ₩25,698 | ₩26,607 | +3.21% | 26.3만 |
|---|
| 2026.02.05 | ₩26,286 | ₩26,433 | ₩25,712 | ₩26,179 | -0.41% | 28.5만 |
|---|
| 2026.02.04 | ₩26,807 | ₩26,847 | ₩26,006 | ₩26,380 | -1.59% | 36.1만 |
|---|
| 2026.02.03 | ₩28,356 | ₩28,410 | ₩26,567 | ₩27,061 | -4.57% | 40.4만 |
|---|
| 2026.02.02 | ₩27,261 | ₩28,290 | ₩27,261 | ₩28,036 | +2.84% | 18.3만 |
|---|
| 2026.01.30 | ₩28,236 | ₩28,626 | ₩27,148 | ₩27,515 | -2.55% | 31.3만 |
|---|
| 2026.01.29 | ₩29,238 | ₩29,478 | ₩28,236 | ₩29,278 | +0.14% | 35.6만 |
|---|
| 2026.01.28 | ₩29,145 | ₩29,291 | ₩28,998 | ₩29,198 | +0.18% | 15.7만 |
|---|
| 2026.01.27 | ₩28,517 | ₩28,912 | ₩28,310 | ₩28,797 | +0.98% | 10만 |
|---|
| 2026.01.26 | ₩27,849 | ₩28,263 | ₩27,649 | ₩27,932 | +0.30% | 12.7만 |
|---|
| 2026.01.23 | ₩27,982 | ₩28,303 | ₩27,695 | ₩27,982 | 0.00% | 21.9만 |
|---|
| 2026.01.22 | ₩29,211 | ₩29,271 | ₩28,931 | ₩29,011 | -0.69% | 36.1만 |
|---|
| 2026.01.21 | ₩28,637 | ₩28,931 | ₩28,543 | ₩28,917 | +0.98% | 13.7만 |
|---|
| 2026.01.20 | ₩28,263 | ₩28,570 | ₩28,263 | ₩28,343 | +0.28% | 13.5만 |
|---|
| 2026.01.16 | ₩28,463 | ₩28,590 | ₩28,292 | ₩28,410 | -0.19% | 13만 |
|---|
| 2026.01.15 | ₩29,131 | ₩29,198 | ₩28,877 | ₩28,877 | -0.87% | 28.9만 |
|---|
| 2026.01.14 | ₩28,316 | ₩28,490 | ₩28,149 | ₩28,490 | +0.61% | 12.8만 |
|---|
| 2026.01.13 | ₩28,343 | ₩28,517 | ₩28,250 | ₩28,354 | +0.04% | 5.8만 |
|---|
| 2026.01.12 | ₩27,796 | ₩28,276 | ₩27,796 | ₩28,204 | +1.47% | 10.1만 |
|---|
| 2026.01.09 | ₩27,502 | ₩28,103 | ₩27,395 | ₩28,036 | +1.94% | 9만 |
|---|
| 2026.01.08 | ₩28,330 | ₩28,438 | ₩27,555 | ₩27,914 | -1.47% | 20.2만 |
|---|
| 2026.01.07 | ₩28,356 | ₩28,503 | ₩28,250 | ₩28,366 | +0.03% | 9.3만 |
|---|
| 2026.01.06 | ₩28,183 | ₩28,450 | ₩28,183 | ₩28,390 | +0.73% | 6만 |
|---|
| 2026.01.05 | ₩28,063 | ₩28,156 | ₩28,049 | ₩28,096 | +0.12% | 10만 |
|---|
| 2026.01.02 | ₩27,809 | ₩28,076 | ₩27,798 | ₩27,996 | +0.67% | 8.1만 |
|---|
| 2025.12.31 | ₩28,517 | ₩28,565 | ₩27,796 | ₩27,796 | -2.53% | 9.3만 |
|---|
| 2025.12.30 | ₩28,437 | ₩28,804 | ₩28,437 | ₩28,517 | +0.28% | 10.7만 |
|---|
| 2025.12.29 | ₩28,036 | ₩28,597 | ₩27,782 | ₩28,369 | +1.19% | 9.5만 |
|---|
| 2025.12.26 | ₩28,316 | ₩28,463 | ₩28,183 | ₩28,363 | +0.17% | 8.2만 |
|---|
| 2025.12.24 | ₩28,984 | ₩29,078 | ₩28,864 | ₩29,044 | +0.21% | 9.3만 |
|---|
| 2025.12.23 | ₩28,784 | ₩28,998 | ₩28,677 | ₩28,984 | +0.70% | 5.2만 |
|---|
| 2025.12.22 | ₩28,851 | ₩28,891 | ₩28,717 | ₩28,784 | -0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩27,902 | ₩28,677 | ₩27,902 | ₩28,550 | +2.32% | 4.4만 |
|---|
| 2025.12.18 | ₩28,757 | ₩28,792 | ₩28,303 | ₩28,543 | -0.74% | 9.2만 |
|---|
| 2025.12.17 | ₩28,490 | ₩28,503 | ₩27,702 | ₩27,757 | -2.57% | 9.7만 |
|---|
| 2025.12.16 | ₩28,503 | ₩28,610 | ₩28,224 | ₩28,403 | -0.35% | 4.9만 |
|---|
| 2025.12.15 | ₩29,051 | ₩29,198 | ₩28,550 | ₩28,557 | -1.70% | 5만 |
|---|
| 2025.12.12 | ₩31,028 | ₩31,028 | ₩28,717 | ₩28,836 | -7.06% | 5.4만 |
|---|
| 2025.12.11 | ₩32,096 | ₩32,096 | ₩31,095 | ₩31,990 | -0.33% | 12.5만 |
|---|
| 2025.12.10 | ₩31,816 | ₩32,203 | ₩31,745 | ₩32,174 | +1.13% | 5.8만 |
|---|
| 2025.12.09 | ₩31,749 | ₩31,856 | ₩31,402 | ₩31,780 | +0.10% | 5.7만 |
|---|
| 2025.12.08 | ₩31,642 | ₩31,762 | ₩31,489 | ₩31,696 | +0.17% | 7.2만 |
|---|
| 2025.12.05 | ₩31,375 | ₩31,549 | ₩31,338 | ₩31,391 | +0.05% | 6.8만 |
|---|
| 2025.12.04 | ₩32,270 | ₩32,337 | ₩31,963 | ₩32,060 | -0.65% | 15.4만 |
|---|
| 2025.12.03 | ₩31,936 | ₩32,177 | ₩31,645 | ₩32,111 | +0.55% | 7.1만 |
|---|
| 2025.12.02 | ₩31,616 | ₩31,843 | ₩31,455 | ₩31,783 | +0.53% | 6만 |
|---|
| 2025.12.01 | ₩30,921 | ₩31,382 | ₩30,881 | ₩31,235 | +1.02% | 5만 |
|---|
| 2025.11.28 | ₩31,121 | ₩31,228 | ₩31,023 | ₩31,195 | +0.24% | 6만 |
|---|
| 2025.11.26 | ₩31,642 | ₩32,043 | ₩31,596 | ₩31,903 | +0.82% | 5.6만 |
|---|
| 2025.11.25 | ₩31,135 | ₩33,379 | ₩30,427 | ₩31,375 | +0.77% | 6.1만 |
|---|
| 2025.11.24 | ₩30,654 | ₩31,302 | ₩30,654 | ₩31,275 | +2.03% | 2.1만 |
|---|
| 2025.11.21 | ₩30,427 | ₩31,088 | ₩29,906 | ₩30,433 | +0.02% | 4.5만 |
|---|
| 2025.11.20 | ₩34,153 | ₩34,474 | ₩31,201 | ₩31,334 | -8.26% | 9.5만 |
|---|
| 2025.11.19 | ₩32,697 | ₩33,619 | ₩32,697 | ₩33,276 | +1.77% | 6.8천 |
|---|
| 2025.11.18 | ₩32,818 | ₩33,164 | ₩32,712 | ₩32,712 | -0.32% | 3.3천 |
|---|