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 | ₩16,343 | ₩16,350 | ₩16,030 | ₩16,070 | -1.67% | 12.9만 |
| 2026.10.08 | ₩16,683 | ₩16,730 | ₩16,356 | ₩16,419 | -1.58% | 8.9만 |
| 2026.10.07 | ₩16,743 | ₩16,823 | ₩16,583 | ₩16,817 | +0.44% | 5만 |
| 2026.10.06 | ₩16,837 | ₩16,863 | ₩16,810 | ₩16,835 | -0.01% | 5.1만 |
| 2026.10.05 | ₩16,783 | ₩16,810 | ₩16,743 | ₩16,790 | +0.04% | 6.5만 |
| 2026.10.02 | ₩16,770 | ₩16,797 | ₩16,757 | ₩16,783 | +0.08% | 4.4만 |
| 2026.10.01 | ₩16,770 | ₩16,903 | ₩16,717 | ₩16,870 | +0.60% | 8.2만 |
| 2026.09.30 | ₩16,743 | ₩16,783 | ₩16,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,763 |
| +0.12% |
| 3.1만 |
| 2026.09.29 | ₩16,623 | ₩16,763 | ₩16,623 | ₩16,710 | +0.52% | 7.8만 |
|---|
| 2026.09.28 | ₩16,610 | ₩16,610 | ₩16,356 | ₩16,550 | -0.36% | 9.4만 |
|---|
| 2026.09.25 | ₩16,677 | ₩16,703 | ₩16,503 | ₩16,663 | -0.08% | 5.3만 |
|---|
| 2026.09.24 | ₩16,743 | ₩16,850 | ₩16,703 | ₩16,830 | +0.52% | 7.7만 |
|---|
| 2026.09.23 | ₩16,823 | ₩16,837 | ₩16,770 | ₩16,817 | -0.04% | 6.2만 |
|---|
| 2026.09.22 | ₩16,810 | ₩16,863 | ₩16,777 | ₩16,835 | +0.15% | 6만 |
|---|
| 2026.09.21 | ₩16,810 | ₩16,837 | ₩16,757 | ₩16,810 | 0.00% | 6.5만 |
|---|
| 2026.09.18 | ₩16,637 | ₩16,770 | ₩16,637 | ₩16,770 | +0.80% | 7.6만 |
|---|
| 2026.09.17 | ₩16,757 | ₩16,850 | ₩16,743 | ₩16,743 | -0.08% | 7.7만 |
|---|
| 2026.09.16 | ₩16,597 | ₩16,650 | ₩16,477 | ₩16,583 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩16,663 | ₩16,663 | ₩16,517 | ₩16,517 | -0.88% | 7.9만 |
|---|
| 2026.09.14 | ₩16,610 | ₩16,723 | ₩16,530 | ₩16,557 | -0.32% | 13.5만 |
|---|
| 2026.09.11 | ₩17,144 | ₩17,210 | ₩17,077 | ₩17,210 | +0.39% | 8.1만 |
|---|
| 2026.09.10 | ₩17,264 | ₩17,296 | ₩17,170 | ₩17,250 | -0.08% | 3.1만 |
|---|
| 2026.09.09 | ₩17,357 | ₩17,357 | ₩17,317 | ₩17,317 | -0.23% | 5.7만 |
|---|
| 2026.09.08 | ₩17,317 | ₩17,397 | ₩17,290 | ₩17,297 | -0.12% | 9.3만 |
|---|
| 2026.09.04 | ₩16,997 | ₩17,264 | ₩16,997 | ₩17,237 | +1.41% | 9.5만 |
|---|
| 2026.09.03 | ₩17,224 | ₩17,310 | ₩17,023 | ₩17,277 | +0.31% | 10.9만 |
|---|
| 2026.09.02 | ₩17,210 | ₩17,424 | ₩17,104 | ₩17,285 | +0.43% | 10.8만 |
|---|
| 2026.09.01 | ₩17,464 | ₩17,464 | ₩17,184 | ₩17,297 | -0.95% | 10.7만 |
|---|
| 2026.08.31 | ₩17,530 | ₩17,611 | ₩17,477 | ₩17,565 | +0.20% | 14.9만 |
|---|
| 2026.08.28 | ₩17,771 | ₩17,771 | ₩17,437 | ₩17,464 | -1.73% | 11.5만 |
|---|
| 2026.08.27 | ₩17,877 | ₩18,011 | ₩17,857 | ₩18,003 | +0.70% | 18.1만 |
|---|
| 2026.08.26 | ₩17,624 | ₩17,724 | ₩17,584 | ₩17,671 | +0.26% | 17.5만 |
|---|
| 2026.08.25 | ₩17,611 | ₩17,744 | ₩17,557 | ₩17,669 | +0.33% | 11.3만 |
|---|
| 2026.08.24 | ₩17,477 | ₩17,557 | ₩17,304 | ₩17,442 | -0.20% | 20만 |
|---|
| 2026.08.21 | ₩17,811 | ₩17,811 | ₩17,597 | ₩17,637 | -0.97% | 15.2만 |
|---|
| 2026.08.20 | ₩17,917 | ₩18,011 | ₩17,851 | ₩17,984 | +0.37% | 14.5만 |
|---|
| 2026.08.19 | ₩18,411 | ₩18,544 | ₩17,911 | ₩17,917 | -2.68% | 12.6만 |
|---|
| 2026.08.18 | ₩18,504 | ₩18,518 | ₩18,117 | ₩18,214 | -1.57% | 14만 |
|---|
| 2026.08.17 | ₩18,771 | ₩18,798 | ₩18,611 | ₩18,738 | -0.18% | 8.9만 |
|---|
| 2026.08.14 | ₩18,598 | ₩18,638 | ₩18,571 | ₩18,611 | +0.07% | 8.7만 |
|---|
| 2026.08.13 | ₩18,745 | ₩18,898 | ₩18,745 | ₩18,858 | +0.60% | 9.3만 |
|---|
| 2026.08.12 | ₩18,678 | ₩18,785 | ₩18,678 | ₩18,758 | +0.43% | 10.8만 |
|---|
| 2026.08.11 | ₩18,558 | ₩18,584 | ₩18,451 | ₩18,491 | -0.36% | 12.3만 |
|---|
| 2026.08.10 | ₩18,598 | ₩18,611 | ₩18,451 | ₩18,464 | -0.72% | 9.7만 |
|---|
| 2026.08.07 | ₩18,571 | ₩18,584 | ₩18,491 | ₩18,538 | -0.18% | 6.8만 |
|---|
| 2026.08.06 | ₩18,638 | ₩18,782 | ₩18,550 | ₩18,745 | +0.57% | 9.9만 |
|---|
| 2026.08.05 | ₩18,611 | ₩18,705 | ₩18,571 | ₩18,638 | +0.14% | 15.7만 |
|---|
| 2026.08.04 | ₩18,598 | ₩18,698 | ₩18,564 | ₩18,578 | -0.11% | 31.4만 |
|---|
| 2026.08.03 | ₩18,438 | ₩18,544 | ₩18,318 | ₩18,511 | +0.40% | 24.4만 |
|---|
| 2026.07.31 | ₩18,718 | ₩18,825 | ₩18,478 | ₩18,504 | -1.14% | 20.7만 |
|---|
| 2026.07.30 | ₩18,691 | ₩18,838 | ₩18,678 | ₩18,825 | +0.71% | 21.5만 |
|---|
| 2026.07.29 | ₩18,691 | ₩18,718 | ₩18,518 | ₩18,544 | -0.79% | 21.2만 |
|---|
| 2026.07.28 | ₩18,705 | ₩18,805 | ₩18,037 | ₩18,671 | -0.18% | 19.7만 |
|---|
| 2026.07.27 | ₩19,051 | ₩19,203 | ₩18,745 | ₩18,918 | -0.70% | 20.4만 |
|---|
| 2026.07.24 | ₩19,211 | ₩19,211 | ₩18,958 | ₩19,038 | -0.90% | 17.6만 |
|---|
| 2026.07.23 | ₩19,452 | ₩19,612 | ₩19,318 | ₩19,605 | +0.79% | 24.8만 |
|---|
| 2026.07.22 | ₩19,118 | ₩19,478 | ₩19,118 | ₩19,458 | +1.78% | 20.8만 |
|---|
| 2026.07.21 | ₩19,171 | ₩19,298 | ₩19,015 | ₩19,243 | +0.38% | 22만 |
|---|
| 2026.07.20 | ₩19,078 | ₩19,211 | ₩18,878 | ₩18,890 | -0.99% | 19.7만 |
|---|
| 2026.07.17 | ₩18,891 | ₩19,125 | ₩18,811 | ₩18,975 | +0.44% | 21만 |
|---|
| 2026.07.16 | ₩19,585 | ₩19,625 | ₩19,398 | ₩19,434 | -0.77% | 13.6만 |
|---|
| 2026.07.15 | ₩19,758 | ₩19,758 | ₩19,171 | ₩19,478 | -1.42% | 16.8만 |
|---|
| 2026.07.14 | ₩19,812 | ₩19,812 | ₩19,598 | ₩19,685 | -0.64% | 22만 |
|---|
| 2026.07.13 | ₩19,718 | ₩19,718 | ₩19,478 | ₩19,506 | -1.08% | 17.9만 |
|---|
| 2026.07.10 | ₩19,758 | ₩19,919 | ₩19,752 | ₩19,912 | +0.78% | 17.7만 |
|---|
| 2026.07.09 | ₩20,105 | ₩20,225 | ₩20,099 | ₩20,148 | +0.21% | 12만 |
|---|
| 2026.07.08 | ₩19,798 | ₩19,959 | ₩19,705 | ₩19,879 | +0.40% | 17.9만 |
|---|
| 2026.07.07 | ₩19,985 | ₩20,012 | ₩19,785 | ₩19,865 | -0.60% | 33.1만 |
|---|
| 2026.07.06 | ₩20,052 | ₩20,359 | ₩19,939 | ₩20,257 | +1.02% | 20.4만 |
|---|
| 2026.07.02 | ₩20,732 | ₩20,759 | ₩20,085 | ₩20,171 | -2.71% | 21.4만 |
|---|
| 2026.07.01 | ₩21,039 | ₩21,199 | ₩20,894 | ₩21,026 | -0.06% | 18.1만 |
|---|
| 2026.06.30 | ₩20,999 | ₩21,279 | ₩20,999 | ₩21,217 | +1.04% | 15.3만 |
|---|
| 2026.06.29 | ₩20,932 | ₩21,186 | ₩20,599 | ₩20,906 | -0.13% | 21.3만 |
|---|
| 2026.06.26 | ₩20,946 | ₩21,073 | ₩20,792 | ₩20,819 | -0.61% | 13.7만 |
|---|
| 2026.06.25 | ₩21,626 | ₩21,706 | ₩21,293 | ₩21,613 | -0.06% | 17.8만 |
|---|
| 2026.06.24 | ₩21,253 | ₩21,319 | ₩20,919 | ₩21,319 | +0.31% | 23.4만 |
|---|
| 2026.06.23 | ₩21,279 | ₩21,413 | ₩21,119 | ₩21,226 | -0.25% | 22.2만 |
|---|
| 2026.06.22 | ₩21,520 | ₩21,560 | ₩21,466 | ₩21,533 | +0.06% | 16.6만 |
|---|
| 2026.06.18 | ₩21,333 | ₩21,466 | ₩21,306 | ₩21,466 | +0.63% | 17.2만 |
|---|
| 2026.06.17 | ₩21,439 | ₩21,625 | ₩21,413 | ₩21,413 | -0.12% | 15.2만 |
|---|
| 2026.06.16 | ₩21,560 | ₩21,600 | ₩21,359 | ₩21,379 | -0.84% | 24.7만 |
|---|
| 2026.06.15 | ₩21,560 | ₩21,626 | ₩21,533 | ₩21,540 | -0.09% | 19.5만 |
|---|
| 2026.06.12 | ₩21,413 | ₩21,493 | ₩21,333 | ₩21,421 | +0.04% | 16.7만 |
|---|
| 2026.06.11 | ₩21,586 | ₩21,786 | ₩21,466 | ₩21,732 | +0.67% | 15.5만 |
|---|
| 2026.06.10 | ₩21,399 | ₩21,546 | ₩21,299 | ₩21,453 | +0.25% | 16.7만 |
|---|
| 2026.06.09 | ₩21,640 | ₩21,733 | ₩21,186 | ₩21,479 | -0.74% | 19.4만 |
|---|
| 2026.06.08 | ₩21,506 | ₩21,680 | ₩21,359 | ₩21,533 | +0.12% | 16.5만 |
|---|
| 2026.06.05 | ₩21,853 | ₩21,893 | ₩21,226 | ₩21,253 | -2.75% | 33.2만 |
|---|
| 2026.06.04 | ₩22,333 | ₩22,520 | ₩22,160 | ₩22,493 | +0.72% | 28.4만 |
|---|
| 2026.06.03 | ₩22,347 | ₩22,520 | ₩22,347 | ₩22,473 | +0.57% | 19.4만 |
|---|
| 2026.06.02 | ₩22,253 | ₩22,453 | ₩22,147 | ₩22,420 | +0.75% | 19.2만 |
|---|
| 2026.06.01 | ₩22,013 | ₩22,240 | ₩21,866 | ₩22,153 | +0.64% | 23만 |
|---|
| 2026.05.29 | ₩22,133 | ₩22,153 | ₩21,980 | ₩22,040 | -0.42% | 20만 |
|---|
| 2026.05.28 | ₩22,320 | ₩22,533 | ₩22,200 | ₩22,440 | +0.54% | 31.4만 |
|---|
| 2026.05.27 | ₩22,373 | ₩22,400 | ₩22,200 | ₩22,267 | -0.48% | 29.7만 |
|---|
| 2026.05.26 | ₩22,293 | ₩22,347 | ₩22,280 | ₩22,301 | +0.04% | 24.9만 |
|---|
| 2026.05.22 | ₩22,267 | ₩22,280 | ₩22,173 | ₩22,173 | -0.42% | 23.9만 |
|---|
| 2026.05.21 | ₩22,360 | ₩22,559 | ₩22,320 | ₩22,547 | +0.84% | 26만 |
|---|
| 2026.05.20 | ₩21,946 | ₩22,333 | ₩21,946 | ₩22,311 | +1.66% | 19.8만 |
|---|
| 2026.05.19 | ₩21,733 | ₩21,960 | ₩21,560 | ₩21,746 | +0.06% | 36.5만 |
|---|
| 2026.05.18 | ₩22,240 | ₩22,293 | ₩21,720 | ₩22,026 | -0.96% | 35.7만 |
|---|
| 2026.05.15 | ₩22,293 | ₩22,413 | ₩22,120 | ₩22,253 | -0.18% | 48.2만 |
|---|
| 2026.05.14 | ₩22,947 | ₩23,187 | ₩22,923 | ₩23,187 | +1.05% | 49.7만 |
|---|
| 2026.05.13 | ₩22,907 | ₩23,107 | ₩22,840 | ₩23,000 | +0.41% | 33.5만 |
|---|
| 2026.05.12 | ₩22,787 | ₩22,887 | ₩22,084 | ₩22,787 | 0.00% | 65.3만 |
|---|
| 2026.05.11 | ₩22,827 | ₩23,014 | ₩22,787 | ₩23,014 | +0.82% | 46.9만 |
|---|
| 2026.05.08 | ₩22,507 | ₩22,787 | ₩22,480 | ₩22,787 | +1.24% | 30.9만 |
|---|
| 2026.05.07 | ₩23,067 | ₩23,187 | ₩22,747 | ₩22,907 | -0.69% | 52.5만 |
|---|
| 2026.05.06 | ₩23,107 | ₩23,241 | ₩23,054 | ₩23,214 | +0.46% | 34.3만 |
|---|
| 2026.05.05 | ₩22,880 | ₩23,094 | ₩22,854 | ₩23,080 | +0.87% | 28.6만 |
|---|
| 2026.05.04 | ₩22,720 | ₩22,800 | ₩22,560 | ₩22,707 | -0.06% | 26.1만 |
|---|
| 2026.05.01 | ₩22,320 | ₩22,827 | ₩22,187 | ₩22,587 | +1.20% | 27.8만 |
|---|
| 2026.04.30 | ₩22,667 | ₩22,907 | ₩22,587 | ₩22,907 | +1.06% | 50.3만 |
|---|
| 2026.04.29 | ₩22,400 | ₩22,627 | ₩22,307 | ₩22,507 | +0.48% | 20.9만 |
|---|
| 2026.04.28 | ₩22,160 | ₩22,347 | ₩21,913 | ₩22,267 | +0.48% | 33.7만 |
|---|
| 2026.04.27 | ₩22,600 | ₩22,600 | ₩22,407 | ₩22,520 | -0.35% | 25.5만 |
|---|
| 2026.04.24 | ₩22,573 | ₩22,727 | ₩22,413 | ₩22,493 | -0.35% | 39.2만 |
|---|
| 2026.04.23 | ₩22,800 | ₩22,974 | ₩22,747 | ₩22,934 | +0.59% | 43.3만 |
|---|
| 2026.04.22 | ₩22,680 | ₩22,800 | ₩22,603 | ₩22,787 | +0.47% | 17.4만 |
|---|
| 2026.04.21 | ₩22,560 | ₩22,654 | ₩22,493 | ₩22,493 | -0.30% | 24만 |
|---|
| 2026.04.20 | ₩22,453 | ₩22,533 | ₩22,320 | ₩22,467 | +0.06% | 22.5만 |
|---|
| 2026.04.17 | ₩22,413 | ₩22,493 | ₩22,213 | ₩22,413 | 0.00% | 28.5만 |
|---|
| 2026.04.16 | ₩22,587 | ₩22,840 | ₩22,467 | ₩22,734 | +0.65% | 46.1만 |
|---|
| 2026.04.15 | ₩22,573 | ₩22,680 | ₩22,547 | ₩22,614 | +0.18% | 17.6만 |
|---|
| 2026.04.14 | ₩22,520 | ₩22,667 | ₩22,433 | ₩22,600 | +0.36% | 14.1만 |
|---|
| 2026.04.13 | ₩22,267 | ₩22,480 | ₩22,239 | ₩22,387 | +0.54% | 15.8만 |
|---|
| 2026.04.10 | ₩22,173 | ₩22,360 | ₩22,173 | ₩22,200 | +0.12% | 22.8만 |
|---|
| 2026.04.09 | ₩22,627 | ₩22,774 | ₩22,620 | ₩22,707 | +0.35% | 34.9만 |
|---|
| 2026.04.08 | ₩22,587 | ₩22,894 | ₩22,521 | ₩22,587 | 0.00% | 20.1만 |
|---|
| 2026.04.07 | ₩22,187 | ₩22,400 | ₩21,946 | ₩22,273 | +0.39% | 19.6만 |
|---|
| 2026.04.06 | ₩22,093 | ₩22,293 | ₩22,067 | ₩22,213 | +0.54% | 18.8만 |
|---|
| 2026.04.02 | ₩21,573 | ₩22,173 | ₩21,573 | ₩22,026 | +2.10% | 34.9만 |
|---|
| 2026.04.01 | ₩22,507 | ₩22,907 | ₩22,453 | ₩22,623 | +0.52% | 24.1만 |
|---|
| 2026.03.31 | ₩22,000 | ₩22,413 | ₩21,946 | ₩22,395 | +1.80% | 22.4만 |
|---|
| 2026.03.30 | ₩22,307 | ₩22,360 | ₩21,760 | ₩21,838 | -2.10% | 27.1만 |
|---|
| 2026.03.27 | ₩22,560 | ₩23,171 | ₩22,227 | ₩22,279 | -1.25% | 25.4만 |
|---|
| 2026.03.26 | ₩23,854 | ₩24,001 | ₩23,334 | ₩23,441 | -1.73% | 41.9만 |
|---|
| 2026.03.25 | ₩23,881 | ₩24,068 | ₩23,805 | ₩24,068 | +0.78% | 17.3만 |
|---|
| 2026.03.24 | ₩23,294 | ₩23,788 | ₩23,294 | ₩23,678 | +1.65% | 11.8만 |
|---|
| 2026.03.23 | ₩23,494 | ₩23,774 | ₩23,346 | ₩23,438 | -0.24% | 18.9만 |
|---|
| 2026.03.20 | ₩23,467 | ₩23,534 | ₩22,760 | ₩23,107 | -1.53% | 32.4만 |
|---|
| 2026.03.19 | ₩23,547 | ₩24,161 | ₩23,441 | ₩24,161 | +2.61% | 50.1만 |
|---|
| 2026.03.18 | ₩24,161 | ₩24,388 | ₩23,988 | ₩24,134 | -0.11% | 20.2만 |
|---|
| 2026.03.17 | ₩24,014 | ₩24,201 | ₩23,894 | ₩24,094 | +0.33% | 16.3만 |
|---|
| 2026.03.16 | ₩23,828 | ₩24,068 | ₩23,808 | ₩24,068 | +1.01% | 12.7만 |
|---|
| 2026.03.13 | ₩23,707 | ₩23,780 | ₩23,314 | ₩23,454 | -1.07% | 23.8만 |
|---|
| 2026.03.12 | ₩24,335 | ₩24,481 | ₩23,968 | ₩24,201 | -0.55% | 48만 |
|---|
| 2026.03.11 | ₩24,228 | ₩24,641 | ₩24,188 | ₩24,471 | +1.00% | 10.9만 |
|---|
| 2026.03.10 | ₩23,921 | ₩24,432 | ₩23,881 | ₩24,014 | +0.39% | 15.7만 |
|---|
| 2026.03.09 | ₩23,281 | ₩23,841 | ₩22,814 | ₩23,828 | +2.35% | 27.2만 |
|---|
| 2026.03.06 | ₩23,601 | ₩23,948 | ₩23,441 | ₩23,574 | -0.11% | 22.4만 |
|---|
| 2026.03.05 | ₩24,895 | ₩25,162 | ₩24,415 | ₩24,775 | -0.48% | 45.1만 |
|---|
| 2026.03.04 | ₩25,028 | ₩25,188 | ₩24,882 | ₩25,188 | +0.64% | 22.5만 |
|---|
| 2026.03.03 | ₩25,015 | ₩25,082 | ₩24,761 | ₩24,908 | -0.43% | 34.3만 |
|---|
| 2026.03.02 | ₩25,042 | ₩25,549 | ₩24,975 | ₩25,549 | +2.02% | 18.6만 |
|---|
| 2026.02.27 | ₩25,949 | ₩26,016 | ₩25,415 | ₩25,775 | -0.67% | 30.1만 |
|---|
| 2026.02.26 | ₩27,256 | ₩27,270 | ₩26,349 | ₩26,776 | -1.76% | 35만 |
|---|
| 2026.02.25 | ₩27,003 | ₩27,350 | ₩27,003 | ₩27,270 | +0.99% | 14.5만 |
|---|
| 2026.02.24 | ₩26,816 | ₩27,043 | ₩26,623 | ₩26,881 | +0.24% | 14.9만 |
|---|
| 2026.02.23 | ₩26,309 | ₩26,765 | ₩26,096 | ₩26,616 | +1.17% | 17만 |
|---|
| 2026.02.20 | ₩26,176 | ₩26,683 | ₩25,982 | ₩26,683 | +1.94% | 24.1만 |
|---|
| 2026.02.19 | ₩26,776 | ₩27,016 | ₩26,629 | ₩26,923 | +0.55% | 32.7만 |
|---|
| 2026.02.18 | ₩26,563 | ₩27,283 | ₩26,376 | ₩26,896 | +1.26% | 18.2만 |
|---|
| 2026.02.17 | ₩25,909 | ₩26,629 | ₩25,388 | ₩26,429 | +2.01% | 27.9만 |
|---|
| 2026.02.13 | ₩26,149 | ₩26,496 | ₩25,829 | ₩26,269 | +0.46% | 21.3만 |
|---|
| 2026.02.12 | ₩27,403 | ₩27,616 | ₩26,683 | ₩26,723 | -2.48% | 35만 |
|---|
| 2026.02.11 | ₩27,336 | ₩27,496 | ₩27,110 | ₩27,336 | 0.00% | 21.3만 |
|---|
| 2026.02.10 | ₩27,136 | ₩27,243 | ₩26,949 | ₩27,230 | +0.34% | 19.8만 |
|---|
| 2026.02.09 | ₩26,589 | ₩27,123 | ₩26,440 | ₩27,110 | +1.96% | 14.9만 |
|---|
| 2026.02.06 | ₩25,749 | ₩26,789 | ₩25,669 | ₩26,576 | +3.21% | 26.3만 |
|---|
| 2026.02.05 | ₩26,256 | ₩26,402 | ₩25,682 | ₩26,149 | -0.41% | 28.5만 |
|---|
| 2026.02.04 | ₩26,776 | ₩26,816 | ₩25,976 | ₩26,349 | -1.59% | 36.1만 |
|---|
| 2026.02.03 | ₩28,324 | ₩28,377 | ₩26,536 | ₩27,029 | -4.57% | 40.4만 |
|---|
| 2026.02.02 | ₩27,230 | ₩28,257 | ₩27,230 | ₩28,003 | +2.84% | 18.3만 |
|---|
| 2026.01.30 | ₩28,204 | ₩28,593 | ₩27,116 | ₩27,483 | -2.55% | 31.3만 |
|---|
| 2026.01.29 | ₩29,204 | ₩29,444 | ₩28,204 | ₩29,244 | +0.14% | 35.6만 |
|---|
| 2026.01.28 | ₩29,111 | ₩29,257 | ₩28,964 | ₩29,164 | +0.18% | 15.7만 |
|---|
| 2026.01.27 | ₩28,484 | ₩28,879 | ₩28,277 | ₩28,764 | +0.98% | 10만 |
|---|
| 2026.01.26 | ₩27,817 | ₩28,230 | ₩27,616 | ₩27,899 | +0.30% | 12.7만 |
|---|
| 2026.01.23 | ₩27,950 | ₩28,270 | ₩27,663 | ₩27,950 | 0.00% | 21.9만 |
|---|
| 2026.01.22 | ₩29,177 | ₩29,237 | ₩28,897 | ₩28,977 | -0.69% | 36.1만 |
|---|
| 2026.01.21 | ₩28,604 | ₩28,897 | ₩28,510 | ₩28,884 | +0.98% | 13.7만 |
|---|
| 2026.01.20 | ₩28,230 | ₩28,537 | ₩28,230 | ₩28,310 | +0.28% | 13.5만 |
|---|
| 2026.01.16 | ₩28,430 | ₩28,557 | ₩28,260 | ₩28,377 | -0.19% | 13만 |
|---|
| 2026.01.15 | ₩29,097 | ₩29,164 | ₩28,844 | ₩28,844 | -0.87% | 28.9만 |
|---|
| 2026.01.14 | ₩28,284 | ₩28,457 | ₩28,117 | ₩28,457 | +0.61% | 12.8만 |
|---|
| 2026.01.13 | ₩28,310 | ₩28,484 | ₩28,217 | ₩28,321 | +0.04% | 5.8만 |
|---|
| 2026.01.12 | ₩27,763 | ₩28,244 | ₩27,763 | ₩28,171 | +1.47% | 10.1만 |
|---|
| 2026.01.09 | ₩27,470 | ₩28,070 | ₩27,363 | ₩28,003 | +1.94% | 9만 |
|---|
| 2026.01.08 | ₩28,297 | ₩28,405 | ₩27,523 | ₩27,882 | -1.47% | 20.2만 |
|---|
| 2026.01.07 | ₩28,324 | ₩28,470 | ₩28,217 | ₩28,333 | +0.03% | 9.3만 |
|---|
| 2026.01.06 | ₩28,150 | ₩28,417 | ₩28,150 | ₩28,357 | +0.73% | 6만 |
|---|
| 2026.01.05 | ₩28,030 | ₩28,123 | ₩28,017 | ₩28,063 | +0.12% | 10만 |
|---|
| 2026.01.02 | ₩27,777 | ₩28,043 | ₩27,766 | ₩27,963 | +0.67% | 8.1만 |
|---|
| 2025.12.31 | ₩28,484 | ₩28,532 | ₩27,763 | ₩27,763 | -2.53% | 9.3만 |
|---|
| 2025.12.30 | ₩28,404 | ₩28,771 | ₩28,404 | ₩28,484 | +0.28% | 10.7만 |
|---|
| 2025.12.29 | ₩28,003 | ₩28,564 | ₩27,750 | ₩28,336 | +1.19% | 9.5만 |
|---|
| 2025.12.26 | ₩28,284 | ₩28,430 | ₩28,150 | ₩28,330 | +0.17% | 8.2만 |
|---|
| 2025.12.24 | ₩28,951 | ₩29,044 | ₩28,831 | ₩29,011 | +0.21% | 9.3만 |
|---|
| 2025.12.23 | ₩28,751 | ₩28,964 | ₩28,644 | ₩28,951 | +0.70% | 5.2만 |
|---|
| 2025.12.22 | ₩28,817 | ₩28,857 | ₩28,684 | ₩28,751 | -0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩27,870 | ₩28,644 | ₩27,870 | ₩28,517 | +2.32% | 4.4만 |
|---|
| 2025.12.18 | ₩28,724 | ₩28,759 | ₩28,270 | ₩28,510 | -0.74% | 9.2만 |
|---|
| 2025.12.17 | ₩28,457 | ₩28,470 | ₩27,670 | ₩27,725 | -2.57% | 9.7만 |
|---|
| 2025.12.16 | ₩28,470 | ₩28,577 | ₩28,192 | ₩28,370 | -0.35% | 4.9만 |
|---|
| 2025.12.15 | ₩29,017 | ₩29,164 | ₩28,517 | ₩28,524 | -1.70% | 5만 |
|---|
| 2025.12.12 | ₩30,992 | ₩30,992 | ₩28,684 | ₩28,803 | -7.06% | 5.4만 |
|---|
| 2025.12.11 | ₩32,059 | ₩32,059 | ₩31,059 | ₩31,952 | -0.33% | 12.5만 |
|---|
| 2025.12.10 | ₩31,779 | ₩32,166 | ₩31,708 | ₩32,137 | +1.13% | 5.8만 |
|---|
| 2025.12.09 | ₩31,712 | ₩31,819 | ₩31,365 | ₩31,743 | +0.10% | 5.7만 |
|---|
| 2025.12.08 | ₩31,606 | ₩31,726 | ₩31,452 | ₩31,659 | +0.17% | 7.2만 |
|---|
| 2025.12.05 | ₩31,339 | ₩31,512 | ₩31,301 | ₩31,355 | +0.05% | 6.8만 |
|---|
| 2025.12.04 | ₩32,233 | ₩32,299 | ₩31,926 | ₩32,023 | -0.65% | 15.4만 |
|---|
| 2025.12.03 | ₩31,899 | ₩32,139 | ₩31,608 | ₩32,074 | +0.55% | 7.1만 |
|---|
| 2025.12.02 | ₩31,579 | ₩31,806 | ₩31,419 | ₩31,746 | +0.53% | 6만 |
|---|
| 2025.12.01 | ₩30,885 | ₩31,345 | ₩30,845 | ₩31,199 | +1.02% | 5만 |
|---|
| 2025.11.28 | ₩31,085 | ₩31,192 | ₩30,987 | ₩31,159 | +0.24% | 6만 |
|---|
| 2025.11.26 | ₩31,606 | ₩32,006 | ₩31,559 | ₩31,866 | +0.82% | 5.6만 |
|---|
| 2025.11.25 | ₩31,099 | ₩33,340 | ₩30,391 | ₩31,339 | +0.77% | 6.1만 |
|---|
| 2025.11.24 | ₩30,618 | ₩31,265 | ₩30,618 | ₩31,239 | +2.03% | 2.1만 |
|---|
| 2025.11.21 | ₩30,391 | ₩31,052 | ₩29,871 | ₩30,398 | +0.02% | 4.5만 |
|---|
| 2025.11.20 | ₩34,114 | ₩34,434 | ₩31,165 | ₩31,297 | -8.26% | 9.5만 |
|---|
| 2025.11.19 | ₩32,660 | ₩33,580 | ₩32,660 | ₩33,237 | +1.77% | 6.8천 |
|---|
| 2025.11.18 | ₩32,780 | ₩33,125 | ₩32,674 | ₩32,674 | -0.32% | 3.3천 |
|---|