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 | ₩16,355 | ₩16,361 | ₩16,041 | ₩16,081 | -1.67% | 12.9만 |
| 2026.10.08 | ₩16,695 | ₩16,742 | ₩16,368 | ₩16,431 | -1.58% | 8.9만 |
| 2026.10.07 | ₩16,755 | ₩16,835 | ₩16,595 | ₩16,829 | +0.44% | 5만 |
| 2026.10.06 | ₩16,849 | ₩16,875 | ₩16,822 | ₩16,847 | -0.01% | 5.1만 |
| 2026.10.05 | ₩16,795 | ₩16,822 | ₩16,755 | ₩16,802 | +0.04% | 6.5만 |
| 2026.10.02 | ₩16,782 | ₩16,809 | ₩16,769 | ₩16,795 | +0.08% | 4.4만 |
| 2026.10.01 | ₩16,782 | ₩16,915 | ₩16,729 | ₩16,882 | +0.60% | 8.2만 |
| 2026.09.30 | ₩16,755 | ₩16,795 | ₩16,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,775 |
| +0.12% |
| 3.1만 |
| 2026.09.29 | ₩16,635 | ₩16,775 | ₩16,635 | ₩16,722 | +0.52% | 7.8만 |
|---|
| 2026.09.28 | ₩16,622 | ₩16,622 | ₩16,368 | ₩16,562 | -0.36% | 9.4만 |
|---|
| 2026.09.25 | ₩16,689 | ₩16,715 | ₩16,515 | ₩16,675 | -0.08% | 5.3만 |
|---|
| 2026.09.24 | ₩16,755 | ₩16,862 | ₩16,715 | ₩16,842 | +0.52% | 7.7만 |
|---|
| 2026.09.23 | ₩16,835 | ₩16,849 | ₩16,782 | ₩16,829 | -0.04% | 6.2만 |
|---|
| 2026.09.22 | ₩16,822 | ₩16,875 | ₩16,789 | ₩16,847 | +0.15% | 6만 |
|---|
| 2026.09.21 | ₩16,822 | ₩16,849 | ₩16,769 | ₩16,822 | 0.00% | 6.5만 |
|---|
| 2026.09.18 | ₩16,648 | ₩16,782 | ₩16,648 | ₩16,782 | +0.80% | 7.6만 |
|---|
| 2026.09.17 | ₩16,769 | ₩16,862 | ₩16,755 | ₩16,755 | -0.08% | 7.7만 |
|---|
| 2026.09.16 | ₩16,608 | ₩16,662 | ₩16,488 | ₩16,595 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩16,675 | ₩16,675 | ₩16,528 | ₩16,528 | -0.88% | 7.9만 |
|---|
| 2026.09.14 | ₩16,622 | ₩16,735 | ₩16,542 | ₩16,568 | -0.32% | 13.5만 |
|---|
| 2026.09.11 | ₩17,156 | ₩17,223 | ₩17,089 | ₩17,223 | +0.39% | 8.1만 |
|---|
| 2026.09.10 | ₩17,276 | ₩17,308 | ₩17,182 | ₩17,263 | -0.08% | 3.1만 |
|---|
| 2026.09.09 | ₩17,369 | ₩17,369 | ₩17,329 | ₩17,329 | -0.23% | 5.7만 |
|---|
| 2026.09.08 | ₩17,329 | ₩17,409 | ₩17,303 | ₩17,309 | -0.12% | 9.3만 |
|---|
| 2026.09.04 | ₩17,009 | ₩17,276 | ₩17,009 | ₩17,249 | +1.41% | 9.5만 |
|---|
| 2026.09.03 | ₩17,236 | ₩17,323 | ₩17,036 | ₩17,289 | +0.31% | 10.9만 |
|---|
| 2026.09.02 | ₩17,223 | ₩17,436 | ₩17,116 | ₩17,297 | +0.43% | 10.8만 |
|---|
| 2026.09.01 | ₩17,476 | ₩17,476 | ₩17,196 | ₩17,309 | -0.95% | 10.7만 |
|---|
| 2026.08.31 | ₩17,543 | ₩17,623 | ₩17,490 | ₩17,578 | +0.20% | 14.9만 |
|---|
| 2026.08.28 | ₩17,783 | ₩17,783 | ₩17,449 | ₩17,476 | -1.73% | 11.5만 |
|---|
| 2026.08.27 | ₩17,890 | ₩18,024 | ₩17,870 | ₩18,016 | +0.70% | 18.1만 |
|---|
| 2026.08.26 | ₩17,636 | ₩17,737 | ₩17,596 | ₩17,683 | +0.26% | 17.5만 |
|---|
| 2026.08.25 | ₩17,623 | ₩17,757 | ₩17,570 | ₩17,682 | +0.33% | 11.3만 |
|---|
| 2026.08.24 | ₩17,490 | ₩17,570 | ₩17,316 | ₩17,455 | -0.20% | 20만 |
|---|
| 2026.08.21 | ₩17,823 | ₩17,823 | ₩17,610 | ₩17,650 | -0.97% | 15.2만 |
|---|
| 2026.08.20 | ₩17,930 | ₩18,024 | ₩17,863 | ₩17,997 | +0.37% | 14.5만 |
|---|
| 2026.08.19 | ₩18,424 | ₩18,558 | ₩17,923 | ₩17,930 | -2.68% | 12.6만 |
|---|
| 2026.08.18 | ₩18,518 | ₩18,531 | ₩18,130 | ₩18,227 | -1.57% | 14만 |
|---|
| 2026.08.17 | ₩18,785 | ₩18,811 | ₩18,624 | ₩18,751 | -0.18% | 8.9만 |
|---|
| 2026.08.14 | ₩18,611 | ₩18,651 | ₩18,584 | ₩18,624 | +0.07% | 8.7만 |
|---|
| 2026.08.13 | ₩18,758 | ₩18,911 | ₩18,758 | ₩18,871 | +0.60% | 9.3만 |
|---|
| 2026.08.12 | ₩18,691 | ₩18,798 | ₩18,691 | ₩18,771 | +0.43% | 10.8만 |
|---|
| 2026.08.11 | ₩18,571 | ₩18,598 | ₩18,464 | ₩18,504 | -0.36% | 12.3만 |
|---|
| 2026.08.10 | ₩18,611 | ₩18,624 | ₩18,464 | ₩18,478 | -0.72% | 9.7만 |
|---|
| 2026.08.07 | ₩18,584 | ₩18,598 | ₩18,504 | ₩18,551 | -0.18% | 6.8만 |
|---|
| 2026.08.06 | ₩18,651 | ₩18,795 | ₩18,563 | ₩18,758 | +0.57% | 9.9만 |
|---|
| 2026.08.05 | ₩18,624 | ₩18,718 | ₩18,584 | ₩18,651 | +0.14% | 15.7만 |
|---|
| 2026.08.04 | ₩18,611 | ₩18,711 | ₩18,578 | ₩18,591 | -0.11% | 31.4만 |
|---|
| 2026.08.03 | ₩18,451 | ₩18,558 | ₩18,331 | ₩18,524 | +0.40% | 24.4만 |
|---|
| 2026.07.31 | ₩18,731 | ₩18,838 | ₩18,491 | ₩18,518 | -1.14% | 20.7만 |
|---|
| 2026.07.30 | ₩18,704 | ₩18,851 | ₩18,691 | ₩18,838 | +0.71% | 21.5만 |
|---|
| 2026.07.29 | ₩18,704 | ₩18,731 | ₩18,531 | ₩18,558 | -0.79% | 21.2만 |
|---|
| 2026.07.28 | ₩18,718 | ₩18,818 | ₩18,050 | ₩18,684 | -0.18% | 19.7만 |
|---|
| 2026.07.27 | ₩19,065 | ₩19,217 | ₩18,758 | ₩18,931 | -0.70% | 20.4만 |
|---|
| 2026.07.24 | ₩19,225 | ₩19,225 | ₩18,971 | ₩19,052 | -0.90% | 17.6만 |
|---|
| 2026.07.23 | ₩19,465 | ₩19,626 | ₩19,332 | ₩19,619 | +0.79% | 24.8만 |
|---|
| 2026.07.22 | ₩19,132 | ₩19,492 | ₩19,132 | ₩19,472 | +1.78% | 20.8만 |
|---|
| 2026.07.21 | ₩19,185 | ₩19,312 | ₩19,029 | ₩19,257 | +0.38% | 22만 |
|---|
| 2026.07.20 | ₩19,092 | ₩19,225 | ₩18,891 | ₩18,903 | -0.99% | 19.7만 |
|---|
| 2026.07.17 | ₩18,905 | ₩19,138 | ₩18,825 | ₩18,989 | +0.44% | 21만 |
|---|
| 2026.07.16 | ₩19,599 | ₩19,639 | ₩19,412 | ₩19,448 | -0.77% | 13.6만 |
|---|
| 2026.07.15 | ₩19,773 | ₩19,773 | ₩19,185 | ₩19,492 | -1.42% | 16.8만 |
|---|
| 2026.07.14 | ₩19,826 | ₩19,826 | ₩19,612 | ₩19,699 | -0.64% | 22만 |
|---|
| 2026.07.13 | ₩19,732 | ₩19,732 | ₩19,492 | ₩19,520 | -1.08% | 17.9만 |
|---|
| 2026.07.10 | ₩19,773 | ₩19,933 | ₩19,766 | ₩19,926 | +0.78% | 17.7만 |
|---|
| 2026.07.09 | ₩20,120 | ₩20,240 | ₩20,113 | ₩20,162 | +0.21% | 12만 |
|---|
| 2026.07.08 | ₩19,813 | ₩19,973 | ₩19,719 | ₩19,893 | +0.40% | 17.9만 |
|---|
| 2026.07.07 | ₩19,999 | ₩20,026 | ₩19,799 | ₩19,879 | -0.60% | 33.1만 |
|---|
| 2026.07.06 | ₩20,066 | ₩20,373 | ₩19,953 | ₩20,272 | +1.02% | 20.4만 |
|---|
| 2026.07.02 | ₩20,747 | ₩20,774 | ₩20,100 | ₩20,185 | -2.71% | 21.4만 |
|---|
| 2026.07.01 | ₩21,054 | ₩21,214 | ₩20,909 | ₩21,041 | -0.06% | 18.1만 |
|---|
| 2026.06.30 | ₩21,014 | ₩21,295 | ₩21,014 | ₩21,232 | +1.04% | 15.3만 |
|---|
| 2026.06.29 | ₩20,947 | ₩21,201 | ₩20,614 | ₩20,921 | -0.13% | 21.3만 |
|---|
| 2026.06.26 | ₩20,961 | ₩21,088 | ₩20,807 | ₩20,834 | -0.61% | 13.7만 |
|---|
| 2026.06.25 | ₩21,642 | ₩21,722 | ₩21,308 | ₩21,628 | -0.06% | 17.8만 |
|---|
| 2026.06.24 | ₩21,268 | ₩21,335 | ₩20,934 | ₩21,335 | +0.31% | 23.4만 |
|---|
| 2026.06.23 | ₩21,295 | ₩21,428 | ₩21,134 | ₩21,241 | -0.25% | 22.2만 |
|---|
| 2026.06.22 | ₩21,535 | ₩21,575 | ₩21,481 | ₩21,548 | +0.06% | 16.6만 |
|---|
| 2026.06.18 | ₩21,348 | ₩21,481 | ₩21,321 | ₩21,481 | +0.63% | 17.2만 |
|---|
| 2026.06.17 | ₩21,455 | ₩21,640 | ₩21,428 | ₩21,428 | -0.12% | 15.2만 |
|---|
| 2026.06.16 | ₩21,575 | ₩21,615 | ₩21,375 | ₩21,395 | -0.84% | 24.7만 |
|---|
| 2026.06.15 | ₩21,575 | ₩21,642 | ₩21,548 | ₩21,555 | -0.09% | 19.5만 |
|---|
| 2026.06.12 | ₩21,428 | ₩21,508 | ₩21,348 | ₩21,436 | +0.04% | 16.7만 |
|---|
| 2026.06.11 | ₩21,602 | ₩21,802 | ₩21,481 | ₩21,747 | +0.67% | 15.5만 |
|---|
| 2026.06.10 | ₩21,415 | ₩21,562 | ₩21,315 | ₩21,468 | +0.25% | 16.7만 |
|---|
| 2026.06.09 | ₩21,655 | ₩21,748 | ₩21,201 | ₩21,495 | -0.74% | 19.4만 |
|---|
| 2026.06.08 | ₩21,521 | ₩21,695 | ₩21,375 | ₩21,548 | +0.12% | 16.5만 |
|---|
| 2026.06.05 | ₩21,869 | ₩21,909 | ₩21,241 | ₩21,268 | -2.75% | 33.2만 |
|---|
| 2026.06.04 | ₩22,349 | ₩22,536 | ₩22,176 | ₩22,509 | +0.72% | 28.4만 |
|---|
| 2026.06.03 | ₩22,363 | ₩22,536 | ₩22,363 | ₩22,489 | +0.57% | 19.4만 |
|---|
| 2026.06.02 | ₩22,269 | ₩22,469 | ₩22,162 | ₩22,436 | +0.75% | 19.2만 |
|---|
| 2026.06.01 | ₩22,029 | ₩22,256 | ₩21,882 | ₩22,169 | +0.64% | 23만 |
|---|
| 2026.05.29 | ₩22,149 | ₩22,169 | ₩21,995 | ₩22,056 | -0.42% | 20만 |
|---|
| 2026.05.28 | ₩22,336 | ₩22,550 | ₩22,216 | ₩22,456 | +0.54% | 31.4만 |
|---|
| 2026.05.27 | ₩22,389 | ₩22,416 | ₩22,216 | ₩22,282 | -0.48% | 29.7만 |
|---|
| 2026.05.26 | ₩22,309 | ₩22,363 | ₩22,296 | ₩22,317 | +0.04% | 24.9만 |
|---|
| 2026.05.22 | ₩22,282 | ₩22,296 | ₩22,189 | ₩22,189 | -0.42% | 23.9만 |
|---|
| 2026.05.21 | ₩22,376 | ₩22,575 | ₩22,336 | ₩22,563 | +0.84% | 26만 |
|---|
| 2026.05.20 | ₩21,962 | ₩22,349 | ₩21,962 | ₩22,327 | +1.66% | 19.8만 |
|---|
| 2026.05.19 | ₩21,748 | ₩21,975 | ₩21,575 | ₩21,762 | +0.06% | 36.5만 |
|---|
| 2026.05.18 | ₩22,256 | ₩22,309 | ₩21,735 | ₩22,042 | -0.96% | 35.7만 |
|---|
| 2026.05.15 | ₩22,309 | ₩22,429 | ₩22,136 | ₩22,269 | -0.18% | 48.2만 |
|---|
| 2026.05.14 | ₩22,963 | ₩23,204 | ₩22,939 | ₩23,204 | +1.05% | 49.7만 |
|---|
| 2026.05.13 | ₩22,923 | ₩23,124 | ₩22,857 | ₩23,017 | +0.41% | 33.5만 |
|---|
| 2026.05.12 | ₩22,803 | ₩22,903 | ₩22,100 | ₩22,803 | 0.00% | 65.3만 |
|---|
| 2026.05.11 | ₩22,843 | ₩23,030 | ₩22,803 | ₩23,030 | +0.82% | 46.9만 |
|---|
| 2026.05.08 | ₩22,523 | ₩22,803 | ₩22,496 | ₩22,803 | +1.24% | 30.9만 |
|---|
| 2026.05.07 | ₩23,084 | ₩23,204 | ₩22,763 | ₩22,923 | -0.69% | 52.5만 |
|---|
| 2026.05.06 | ₩23,124 | ₩23,257 | ₩23,070 | ₩23,230 | +0.46% | 34.3만 |
|---|
| 2026.05.05 | ₩22,897 | ₩23,110 | ₩22,870 | ₩23,097 | +0.87% | 28.6만 |
|---|
| 2026.05.04 | ₩22,736 | ₩22,817 | ₩22,576 | ₩22,723 | -0.06% | 26.1만 |
|---|
| 2026.05.01 | ₩22,336 | ₩22,843 | ₩22,202 | ₩22,603 | +1.20% | 27.8만 |
|---|
| 2026.04.30 | ₩22,683 | ₩22,923 | ₩22,603 | ₩22,923 | +1.06% | 50.3만 |
|---|
| 2026.04.29 | ₩22,416 | ₩22,643 | ₩22,323 | ₩22,523 | +0.48% | 20.9만 |
|---|
| 2026.04.28 | ₩22,176 | ₩22,363 | ₩21,929 | ₩22,282 | +0.48% | 33.7만 |
|---|
| 2026.04.27 | ₩22,616 | ₩22,616 | ₩22,423 | ₩22,536 | -0.35% | 25.5만 |
|---|
| 2026.04.24 | ₩22,590 | ₩22,743 | ₩22,429 | ₩22,509 | -0.35% | 39.2만 |
|---|
| 2026.04.23 | ₩22,817 | ₩22,990 | ₩22,763 | ₩22,950 | +0.59% | 43.3만 |
|---|
| 2026.04.22 | ₩22,696 | ₩22,817 | ₩22,619 | ₩22,803 | +0.47% | 17.4만 |
|---|
| 2026.04.21 | ₩22,576 | ₩22,670 | ₩22,509 | ₩22,509 | -0.30% | 24만 |
|---|
| 2026.04.20 | ₩22,469 | ₩22,550 | ₩22,336 | ₩22,483 | +0.06% | 22.5만 |
|---|
| 2026.04.17 | ₩22,429 | ₩22,509 | ₩22,229 | ₩22,429 | 0.00% | 28.5만 |
|---|
| 2026.04.16 | ₩22,603 | ₩22,857 | ₩22,483 | ₩22,750 | +0.65% | 46.1만 |
|---|
| 2026.04.15 | ₩22,590 | ₩22,696 | ₩22,563 | ₩22,630 | +0.18% | 17.6만 |
|---|
| 2026.04.14 | ₩22,536 | ₩22,683 | ₩22,449 | ₩22,616 | +0.36% | 14.1만 |
|---|
| 2026.04.13 | ₩22,282 | ₩22,496 | ₩22,254 | ₩22,403 | +0.54% | 15.8만 |
|---|
| 2026.04.10 | ₩22,189 | ₩22,376 | ₩22,189 | ₩22,216 | +0.12% | 22.8만 |
|---|
| 2026.04.09 | ₩22,643 | ₩22,790 | ₩22,636 | ₩22,723 | +0.35% | 34.9만 |
|---|
| 2026.04.08 | ₩22,603 | ₩22,910 | ₩22,537 | ₩22,603 | 0.00% | 20.1만 |
|---|
| 2026.04.07 | ₩22,202 | ₩22,416 | ₩21,962 | ₩22,289 | +0.39% | 19.6만 |
|---|
| 2026.04.06 | ₩22,109 | ₩22,309 | ₩22,082 | ₩22,229 | +0.54% | 18.8만 |
|---|
| 2026.04.02 | ₩21,588 | ₩22,189 | ₩21,588 | ₩22,042 | +2.10% | 34.9만 |
|---|
| 2026.04.01 | ₩22,523 | ₩22,923 | ₩22,469 | ₩22,639 | +0.52% | 24.1만 |
|---|
| 2026.03.31 | ₩22,015 | ₩22,429 | ₩21,962 | ₩22,411 | +1.80% | 22.4만 |
|---|
| 2026.03.30 | ₩22,323 | ₩22,376 | ₩21,775 | ₩21,854 | -2.10% | 27.1만 |
|---|
| 2026.03.27 | ₩22,576 | ₩23,188 | ₩22,242 | ₩22,295 | -1.25% | 25.4만 |
|---|
| 2026.03.26 | ₩23,871 | ₩24,018 | ₩23,351 | ₩23,457 | -1.73% | 41.9만 |
|---|
| 2026.03.25 | ₩23,898 | ₩24,085 | ₩23,822 | ₩24,085 | +0.78% | 17.3만 |
|---|
| 2026.03.24 | ₩23,310 | ₩23,804 | ₩23,310 | ₩23,695 | +1.65% | 11.8만 |
|---|
| 2026.03.23 | ₩23,511 | ₩23,791 | ₩23,363 | ₩23,455 | -0.24% | 18.9만 |
|---|
| 2026.03.20 | ₩23,484 | ₩23,551 | ₩22,776 | ₩23,124 | -1.53% | 32.4만 |
|---|
| 2026.03.19 | ₩23,564 | ₩24,178 | ₩23,457 | ₩24,178 | +2.61% | 50.1만 |
|---|
| 2026.03.18 | ₩24,178 | ₩24,405 | ₩24,005 | ₩24,152 | -0.11% | 20.2만 |
|---|
| 2026.03.17 | ₩24,031 | ₩24,218 | ₩23,911 | ₩24,112 | +0.33% | 16.3만 |
|---|
| 2026.03.16 | ₩23,845 | ₩24,085 | ₩23,825 | ₩24,085 | +1.01% | 12.7만 |
|---|
| 2026.03.13 | ₩23,724 | ₩23,796 | ₩23,331 | ₩23,471 | -1.07% | 23.8만 |
|---|
| 2026.03.12 | ₩24,352 | ₩24,499 | ₩23,985 | ₩24,218 | -0.55% | 48만 |
|---|
| 2026.03.11 | ₩24,245 | ₩24,659 | ₩24,205 | ₩24,488 | +1.00% | 10.9만 |
|---|
| 2026.03.10 | ₩23,938 | ₩24,449 | ₩23,898 | ₩24,031 | +0.39% | 15.7만 |
|---|
| 2026.03.09 | ₩23,297 | ₩23,858 | ₩22,830 | ₩23,845 | +2.35% | 27.2만 |
|---|
| 2026.03.06 | ₩23,618 | ₩23,965 | ₩23,457 | ₩23,591 | -0.11% | 22.4만 |
|---|
| 2026.03.05 | ₩24,913 | ₩25,180 | ₩24,432 | ₩24,792 | -0.48% | 45.1만 |
|---|
| 2026.03.04 | ₩25,046 | ₩25,206 | ₩24,899 | ₩25,206 | +0.64% | 22.5만 |
|---|
| 2026.03.03 | ₩25,033 | ₩25,100 | ₩24,779 | ₩24,926 | -0.43% | 34.3만 |
|---|
| 2026.03.02 | ₩25,059 | ₩25,567 | ₩24,993 | ₩25,567 | +2.02% | 18.6만 |
|---|
| 2026.02.27 | ₩25,967 | ₩26,034 | ₩25,433 | ₩25,794 | -0.67% | 30.1만 |
|---|
| 2026.02.26 | ₩27,276 | ₩27,289 | ₩26,368 | ₩26,795 | -1.76% | 35만 |
|---|
| 2026.02.25 | ₩27,022 | ₩27,369 | ₩27,022 | ₩27,289 | +0.99% | 14.5만 |
|---|
| 2026.02.24 | ₩26,835 | ₩27,062 | ₩26,642 | ₩26,901 | +0.24% | 14.9만 |
|---|
| 2026.02.23 | ₩26,328 | ₩26,784 | ₩26,114 | ₩26,635 | +1.17% | 17만 |
|---|
| 2026.02.20 | ₩26,194 | ₩26,702 | ₩26,001 | ₩26,702 | +1.94% | 24.1만 |
|---|
| 2026.02.19 | ₩26,795 | ₩27,035 | ₩26,648 | ₩26,942 | +0.55% | 32.7만 |
|---|
| 2026.02.18 | ₩26,581 | ₩27,302 | ₩26,395 | ₩26,915 | +1.26% | 18.2만 |
|---|
| 2026.02.17 | ₩25,927 | ₩26,648 | ₩25,407 | ₩26,448 | +2.01% | 27.9만 |
|---|
| 2026.02.13 | ₩26,168 | ₩26,515 | ₩25,847 | ₩26,288 | +0.46% | 21.3만 |
|---|
| 2026.02.12 | ₩27,423 | ₩27,636 | ₩26,702 | ₩26,742 | -2.48% | 35만 |
|---|
| 2026.02.11 | ₩27,356 | ₩27,516 | ₩27,129 | ₩27,356 | 0.00% | 21.3만 |
|---|
| 2026.02.10 | ₩27,156 | ₩27,262 | ₩26,969 | ₩27,249 | +0.34% | 19.8만 |
|---|
| 2026.02.09 | ₩26,608 | ₩27,142 | ₩26,459 | ₩27,129 | +1.96% | 14.9만 |
|---|
| 2026.02.06 | ₩25,767 | ₩26,808 | ₩25,687 | ₩26,595 | +3.21% | 26.3만 |
|---|
| 2026.02.05 | ₩26,274 | ₩26,421 | ₩25,700 | ₩26,168 | -0.41% | 28.5만 |
|---|
| 2026.02.04 | ₩26,795 | ₩26,835 | ₩25,994 | ₩26,368 | -1.59% | 36.1만 |
|---|
| 2026.02.03 | ₩28,344 | ₩28,397 | ₩26,555 | ₩27,049 | -4.57% | 40.4만 |
|---|
| 2026.02.02 | ₩27,249 | ₩28,277 | ₩27,249 | ₩28,023 | +2.84% | 18.3만 |
|---|
| 2026.01.30 | ₩28,224 | ₩28,613 | ₩27,136 | ₩27,503 | -2.55% | 31.3만 |
|---|
| 2026.01.29 | ₩29,225 | ₩29,465 | ₩28,224 | ₩29,265 | +0.14% | 35.6만 |
|---|
| 2026.01.28 | ₩29,131 | ₩29,278 | ₩28,985 | ₩29,185 | +0.18% | 15.7만 |
|---|
| 2026.01.27 | ₩28,504 | ₩28,899 | ₩28,297 | ₩28,784 | +0.98% | 10만 |
|---|
| 2026.01.26 | ₩27,836 | ₩28,250 | ₩27,636 | ₩27,919 | +0.30% | 12.7만 |
|---|
| 2026.01.23 | ₩27,970 | ₩28,290 | ₩27,683 | ₩27,970 | 0.00% | 21.9만 |
|---|
| 2026.01.22 | ₩29,198 | ₩29,258 | ₩28,918 | ₩28,998 | -0.69% | 36.1만 |
|---|
| 2026.01.21 | ₩28,624 | ₩28,918 | ₩28,531 | ₩28,904 | +0.98% | 13.7만 |
|---|
| 2026.01.20 | ₩28,250 | ₩28,557 | ₩28,250 | ₩28,330 | +0.28% | 13.5만 |
|---|
| 2026.01.16 | ₩28,451 | ₩28,577 | ₩28,280 | ₩28,397 | -0.19% | 13만 |
|---|
| 2026.01.15 | ₩29,118 | ₩29,185 | ₩28,864 | ₩28,864 | -0.87% | 28.9만 |
|---|
| 2026.01.14 | ₩28,304 | ₩28,477 | ₩28,137 | ₩28,477 | +0.61% | 12.8만 |
|---|
| 2026.01.13 | ₩28,330 | ₩28,504 | ₩28,237 | ₩28,341 | +0.04% | 5.8만 |
|---|
| 2026.01.12 | ₩27,783 | ₩28,264 | ₩27,783 | ₩28,192 | +1.47% | 10.1만 |
|---|
| 2026.01.09 | ₩27,489 | ₩28,090 | ₩27,382 | ₩28,023 | +1.94% | 9만 |
|---|
| 2026.01.08 | ₩28,317 | ₩28,425 | ₩27,543 | ₩27,902 | -1.47% | 20.2만 |
|---|
| 2026.01.07 | ₩28,344 | ₩28,491 | ₩28,237 | ₩28,353 | +0.03% | 9.3만 |
|---|
| 2026.01.06 | ₩28,170 | ₩28,437 | ₩28,170 | ₩28,377 | +0.73% | 6만 |
|---|
| 2026.01.05 | ₩28,050 | ₩28,143 | ₩28,037 | ₩28,083 | +0.12% | 10만 |
|---|
| 2026.01.02 | ₩27,796 | ₩28,063 | ₩27,786 | ₩27,983 | +0.67% | 8.1만 |
|---|
| 2025.12.31 | ₩28,504 | ₩28,552 | ₩27,783 | ₩27,783 | -2.53% | 9.3만 |
|---|
| 2025.12.30 | ₩28,424 | ₩28,791 | ₩28,424 | ₩28,504 | +0.28% | 10.7만 |
|---|
| 2025.12.29 | ₩28,023 | ₩28,584 | ₩27,770 | ₩28,356 | +1.19% | 9.5만 |
|---|
| 2025.12.26 | ₩28,304 | ₩28,451 | ₩28,170 | ₩28,350 | +0.17% | 8.2만 |
|---|
| 2025.12.24 | ₩28,971 | ₩29,065 | ₩28,851 | ₩29,031 | +0.21% | 9.3만 |
|---|
| 2025.12.23 | ₩28,771 | ₩28,985 | ₩28,664 | ₩28,971 | +0.70% | 5.2만 |
|---|
| 2025.12.22 | ₩28,838 | ₩28,878 | ₩28,704 | ₩28,771 | -0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩27,890 | ₩28,664 | ₩27,890 | ₩28,537 | +2.32% | 4.4만 |
|---|
| 2025.12.18 | ₩28,744 | ₩28,779 | ₩28,290 | ₩28,531 | -0.74% | 9.2만 |
|---|
| 2025.12.17 | ₩28,477 | ₩28,491 | ₩27,690 | ₩27,744 | -2.57% | 9.7만 |
|---|
| 2025.12.16 | ₩28,491 | ₩28,597 | ₩28,212 | ₩28,390 | -0.35% | 4.9만 |
|---|
| 2025.12.15 | ₩29,038 | ₩29,185 | ₩28,537 | ₩28,544 | -1.70% | 5만 |
|---|
| 2025.12.12 | ₩31,014 | ₩31,014 | ₩28,704 | ₩28,823 | -7.06% | 5.4만 |
|---|
| 2025.12.11 | ₩32,082 | ₩32,082 | ₩31,081 | ₩31,975 | -0.33% | 12.5만 |
|---|
| 2025.12.10 | ₩31,802 | ₩32,189 | ₩31,731 | ₩32,159 | +1.13% | 5.8만 |
|---|
| 2025.12.09 | ₩31,735 | ₩31,842 | ₩31,388 | ₩31,766 | +0.10% | 5.7만 |
|---|
| 2025.12.08 | ₩31,628 | ₩31,748 | ₩31,475 | ₩31,681 | +0.17% | 7.2만 |
|---|
| 2025.12.05 | ₩31,361 | ₩31,535 | ₩31,324 | ₩31,377 | +0.05% | 6.8만 |
|---|
| 2025.12.04 | ₩32,256 | ₩32,322 | ₩31,948 | ₩32,046 | -0.65% | 15.4만 |
|---|
| 2025.12.03 | ₩31,922 | ₩32,162 | ₩31,631 | ₩32,097 | +0.55% | 7.1만 |
|---|
| 2025.12.02 | ₩31,601 | ₩31,828 | ₩31,441 | ₩31,768 | +0.53% | 6만 |
|---|
| 2025.12.01 | ₩30,907 | ₩31,368 | ₩30,867 | ₩31,221 | +1.02% | 5만 |
|---|
| 2025.11.28 | ₩31,107 | ₩31,214 | ₩31,009 | ₩31,181 | +0.24% | 6만 |
|---|
| 2025.11.26 | ₩31,628 | ₩32,029 | ₩31,581 | ₩31,888 | +0.82% | 5.6만 |
|---|
| 2025.11.25 | ₩31,121 | ₩33,364 | ₩30,413 | ₩31,361 | +0.77% | 6.1만 |
|---|
| 2025.11.24 | ₩30,640 | ₩31,288 | ₩30,640 | ₩31,261 | +2.03% | 2.1만 |
|---|
| 2025.11.21 | ₩30,413 | ₩31,074 | ₩29,892 | ₩30,420 | +0.02% | 4.5만 |
|---|
| 2025.11.20 | ₩34,138 | ₩34,458 | ₩31,187 | ₩31,320 | -8.26% | 9.5만 |
|---|
| 2025.11.19 | ₩32,683 | ₩33,604 | ₩32,683 | ₩33,261 | +1.77% | 6.8천 |
|---|
| 2025.11.18 | ₩32,803 | ₩33,149 | ₩32,697 | ₩32,697 | -0.32% | 3.3천 |
|---|