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 | ₩16,367 | ₩16,374 | ₩16,053 | ₩16,093 | -1.67% | 12.9만 |
| 2026.10.08 | ₩16,708 | ₩16,754 | ₩16,380 | ₩16,443 | -1.58% | 8.9만 |
| 2026.10.07 | ₩16,768 | ₩16,848 | ₩16,607 | ₩16,841 | +0.44% | 5만 |
| 2026.10.06 | ₩16,861 | ₩16,888 | ₩16,835 | ₩16,860 | -0.01% | 5.1만 |
| 2026.10.05 | ₩16,808 | ₩16,835 | ₩16,768 | ₩16,815 | +0.04% | 6.5만 |
| 2026.10.02 | ₩16,795 | ₩16,821 | ₩16,781 | ₩16,808 | +0.08% | 4.4만 |
| 2026.10.01 | ₩16,795 | ₩16,928 | ₩16,741 | ₩16,895 | +0.60% | 8.2만 |
| 2026.09.30 | ₩16,768 | ₩16,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,788 |
| +0.12% |
| 3.1만 |
| 2026.09.29 | ₩16,648 | ₩16,788 | ₩16,648 | ₩16,734 | +0.52% | 7.8만 |
|---|
| 2026.09.28 | ₩16,634 | ₩16,634 | ₩16,380 | ₩16,574 | -0.36% | 9.4만 |
|---|
| 2026.09.25 | ₩16,701 | ₩16,728 | ₩16,527 | ₩16,688 | -0.08% | 5.3만 |
|---|
| 2026.09.24 | ₩16,768 | ₩16,875 | ₩16,728 | ₩16,855 | +0.52% | 7.7만 |
|---|
| 2026.09.23 | ₩16,848 | ₩16,861 | ₩16,795 | ₩16,841 | -0.04% | 6.2만 |
|---|
| 2026.09.22 | ₩16,835 | ₩16,888 | ₩16,801 | ₩16,860 | +0.15% | 6만 |
|---|
| 2026.09.21 | ₩16,835 | ₩16,861 | ₩16,781 | ₩16,835 | 0.00% | 6.5만 |
|---|
| 2026.09.18 | ₩16,661 | ₩16,795 | ₩16,661 | ₩16,795 | +0.80% | 7.6만 |
|---|
| 2026.09.17 | ₩16,781 | ₩16,875 | ₩16,768 | ₩16,768 | -0.08% | 7.7만 |
|---|
| 2026.09.16 | ₩16,621 | ₩16,674 | ₩16,501 | ₩16,607 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩16,688 | ₩16,688 | ₩16,541 | ₩16,541 | -0.88% | 7.9만 |
|---|
| 2026.09.14 | ₩16,634 | ₩16,748 | ₩16,554 | ₩16,581 | -0.32% | 13.5만 |
|---|
| 2026.09.11 | ₩17,169 | ₩17,235 | ₩17,102 | ₩17,235 | +0.39% | 8.1만 |
|---|
| 2026.09.10 | ₩17,289 | ₩17,321 | ₩17,195 | ₩17,276 | -0.08% | 3.1만 |
|---|
| 2026.09.09 | ₩17,382 | ₩17,382 | ₩17,342 | ₩17,342 | -0.23% | 5.7만 |
|---|
| 2026.09.08 | ₩17,342 | ₩17,422 | ₩17,316 | ₩17,322 | -0.12% | 9.3만 |
|---|
| 2026.09.04 | ₩17,022 | ₩17,289 | ₩17,022 | ₩17,262 | +1.41% | 9.5만 |
|---|
| 2026.09.03 | ₩17,249 | ₩17,336 | ₩17,048 | ₩17,302 | +0.31% | 10.9만 |
|---|
| 2026.09.02 | ₩17,235 | ₩17,449 | ₩17,129 | ₩17,310 | +0.43% | 10.8만 |
|---|
| 2026.09.01 | ₩17,489 | ₩17,489 | ₩17,209 | ₩17,322 | -0.95% | 10.7만 |
|---|
| 2026.08.31 | ₩17,556 | ₩17,636 | ₩17,503 | ₩17,591 | +0.20% | 14.9만 |
|---|
| 2026.08.28 | ₩17,797 | ₩17,797 | ₩17,463 | ₩17,489 | -1.73% | 11.5만 |
|---|
| 2026.08.27 | ₩17,903 | ₩18,037 | ₩17,883 | ₩18,029 | +0.70% | 18.1만 |
|---|
| 2026.08.26 | ₩17,650 | ₩17,750 | ₩17,610 | ₩17,696 | +0.26% | 17.5만 |
|---|
| 2026.08.25 | ₩17,636 | ₩17,770 | ₩17,583 | ₩17,695 | +0.33% | 11.3만 |
|---|
| 2026.08.24 | ₩17,503 | ₩17,583 | ₩17,329 | ₩17,468 | -0.20% | 20만 |
|---|
| 2026.08.21 | ₩17,837 | ₩17,837 | ₩17,623 | ₩17,663 | -0.97% | 15.2만 |
|---|
| 2026.08.20 | ₩17,944 | ₩18,037 | ₩17,877 | ₩18,010 | +0.37% | 14.5만 |
|---|
| 2026.08.19 | ₩18,438 | ₩18,572 | ₩17,937 | ₩17,944 | -2.68% | 12.6만 |
|---|
| 2026.08.18 | ₩18,531 | ₩18,545 | ₩18,144 | ₩18,240 | -1.57% | 14만 |
|---|
| 2026.08.17 | ₩18,799 | ₩18,825 | ₩18,638 | ₩18,765 | -0.18% | 8.9만 |
|---|
| 2026.08.14 | ₩18,625 | ₩18,665 | ₩18,598 | ₩18,638 | +0.07% | 8.7만 |
|---|
| 2026.08.13 | ₩18,772 | ₩18,926 | ₩18,772 | ₩18,885 | +0.60% | 9.3만 |
|---|
| 2026.08.12 | ₩18,705 | ₩18,812 | ₩18,705 | ₩18,785 | +0.43% | 10.8만 |
|---|
| 2026.08.11 | ₩18,585 | ₩18,612 | ₩18,478 | ₩18,518 | -0.36% | 12.3만 |
|---|
| 2026.08.10 | ₩18,625 | ₩18,638 | ₩18,478 | ₩18,491 | -0.72% | 9.7만 |
|---|
| 2026.08.07 | ₩18,598 | ₩18,612 | ₩18,518 | ₩18,565 | -0.18% | 6.8만 |
|---|
| 2026.08.06 | ₩18,665 | ₩18,809 | ₩18,577 | ₩18,772 | +0.57% | 9.9만 |
|---|
| 2026.08.05 | ₩18,638 | ₩18,732 | ₩18,598 | ₩18,665 | +0.14% | 15.7만 |
|---|
| 2026.08.04 | ₩18,625 | ₩18,725 | ₩18,592 | ₩18,605 | -0.11% | 31.4만 |
|---|
| 2026.08.03 | ₩18,465 | ₩18,572 | ₩18,344 | ₩18,538 | +0.40% | 24.4만 |
|---|
| 2026.07.31 | ₩18,745 | ₩18,852 | ₩18,505 | ₩18,531 | -1.14% | 20.7만 |
|---|
| 2026.07.30 | ₩18,718 | ₩18,865 | ₩18,705 | ₩18,852 | +0.71% | 21.5만 |
|---|
| 2026.07.29 | ₩18,718 | ₩18,745 | ₩18,545 | ₩18,572 | -0.79% | 21.2만 |
|---|
| 2026.07.28 | ₩18,732 | ₩18,832 | ₩18,064 | ₩18,698 | -0.18% | 19.7만 |
|---|
| 2026.07.27 | ₩19,079 | ₩19,232 | ₩18,772 | ₩18,946 | -0.70% | 20.4만 |
|---|
| 2026.07.24 | ₩19,240 | ₩19,240 | ₩18,986 | ₩19,066 | -0.90% | 17.6만 |
|---|
| 2026.07.23 | ₩19,480 | ₩19,640 | ₩19,346 | ₩19,634 | +0.79% | 24.8만 |
|---|
| 2026.07.22 | ₩19,146 | ₩19,507 | ₩19,146 | ₩19,487 | +1.78% | 20.8만 |
|---|
| 2026.07.21 | ₩19,199 | ₩19,326 | ₩19,043 | ₩19,272 | +0.38% | 22만 |
|---|
| 2026.07.20 | ₩19,106 | ₩19,240 | ₩18,906 | ₩18,918 | -0.99% | 19.7만 |
|---|
| 2026.07.17 | ₩18,919 | ₩19,153 | ₩18,839 | ₩19,003 | +0.44% | 21만 |
|---|
| 2026.07.16 | ₩19,614 | ₩19,654 | ₩19,427 | ₩19,463 | -0.77% | 13.6만 |
|---|
| 2026.07.15 | ₩19,787 | ₩19,787 | ₩19,199 | ₩19,507 | -1.42% | 16.8만 |
|---|
| 2026.07.14 | ₩19,841 | ₩19,841 | ₩19,627 | ₩19,714 | -0.64% | 22만 |
|---|
| 2026.07.13 | ₩19,747 | ₩19,747 | ₩19,507 | ₩19,535 | -1.08% | 17.9만 |
|---|
| 2026.07.10 | ₩19,787 | ₩19,948 | ₩19,781 | ₩19,941 | +0.78% | 17.7만 |
|---|
| 2026.07.09 | ₩20,135 | ₩20,255 | ₩20,128 | ₩20,177 | +0.21% | 12만 |
|---|
| 2026.07.08 | ₩19,827 | ₩19,988 | ₩19,734 | ₩19,908 | +0.40% | 17.9만 |
|---|
| 2026.07.07 | ₩20,014 | ₩20,041 | ₩19,814 | ₩19,894 | -0.60% | 33.1만 |
|---|
| 2026.07.06 | ₩20,081 | ₩20,389 | ₩19,968 | ₩20,287 | +1.02% | 20.4만 |
|---|
| 2026.07.02 | ₩20,763 | ₩20,789 | ₩20,115 | ₩20,200 | -2.71% | 21.4만 |
|---|
| 2026.07.01 | ₩21,070 | ₩21,230 | ₩20,924 | ₩21,057 | -0.06% | 18.1만 |
|---|
| 2026.06.30 | ₩21,030 | ₩21,310 | ₩21,030 | ₩21,248 | +1.04% | 15.3만 |
|---|
| 2026.06.29 | ₩20,963 | ₩21,217 | ₩20,629 | ₩20,936 | -0.13% | 21.3만 |
|---|
| 2026.06.26 | ₩20,976 | ₩21,103 | ₩20,823 | ₩20,850 | -0.61% | 13.7만 |
|---|
| 2026.06.25 | ₩21,658 | ₩21,738 | ₩21,324 | ₩21,644 | -0.06% | 17.8만 |
|---|
| 2026.06.24 | ₩21,284 | ₩21,351 | ₩20,950 | ₩21,351 | +0.31% | 23.4만 |
|---|
| 2026.06.23 | ₩21,310 | ₩21,444 | ₩21,150 | ₩21,257 | -0.25% | 22.2만 |
|---|
| 2026.06.22 | ₩21,551 | ₩21,591 | ₩21,498 | ₩21,564 | +0.06% | 16.6만 |
|---|
| 2026.06.18 | ₩21,364 | ₩21,498 | ₩21,337 | ₩21,498 | +0.63% | 17.2만 |
|---|
| 2026.06.17 | ₩21,471 | ₩21,657 | ₩21,444 | ₩21,444 | -0.12% | 15.2만 |
|---|
| 2026.06.16 | ₩21,591 | ₩21,631 | ₩21,391 | ₩21,411 | -0.84% | 24.7만 |
|---|
| 2026.06.15 | ₩21,591 | ₩21,658 | ₩21,564 | ₩21,571 | -0.09% | 19.5만 |
|---|
| 2026.06.12 | ₩21,444 | ₩21,524 | ₩21,364 | ₩21,452 | +0.04% | 16.7만 |
|---|
| 2026.06.11 | ₩21,618 | ₩21,818 | ₩21,498 | ₩21,763 | +0.67% | 15.5만 |
|---|
| 2026.06.10 | ₩21,431 | ₩21,578 | ₩21,331 | ₩21,484 | +0.25% | 16.7만 |
|---|
| 2026.06.09 | ₩21,671 | ₩21,765 | ₩21,217 | ₩21,511 | -0.74% | 19.4만 |
|---|
| 2026.06.08 | ₩21,538 | ₩21,711 | ₩21,391 | ₩21,564 | +0.12% | 16.5만 |
|---|
| 2026.06.05 | ₩21,885 | ₩21,925 | ₩21,257 | ₩21,284 | -2.75% | 33.2만 |
|---|
| 2026.06.04 | ₩22,366 | ₩22,553 | ₩22,192 | ₩22,526 | +0.72% | 28.4만 |
|---|
| 2026.06.03 | ₩22,379 | ₩22,553 | ₩22,379 | ₩22,506 | +0.57% | 19.4만 |
|---|
| 2026.06.02 | ₩22,286 | ₩22,486 | ₩22,179 | ₩22,453 | +0.75% | 19.2만 |
|---|
| 2026.06.01 | ₩22,045 | ₩22,272 | ₩21,898 | ₩22,186 | +0.64% | 23만 |
|---|
| 2026.05.29 | ₩22,166 | ₩22,186 | ₩22,012 | ₩22,072 | -0.42% | 20만 |
|---|
| 2026.05.28 | ₩22,353 | ₩22,566 | ₩22,232 | ₩22,473 | +0.54% | 31.4만 |
|---|
| 2026.05.27 | ₩22,406 | ₩22,433 | ₩22,232 | ₩22,299 | -0.48% | 29.7만 |
|---|
| 2026.05.26 | ₩22,326 | ₩22,379 | ₩22,313 | ₩22,334 | +0.04% | 24.9만 |
|---|
| 2026.05.22 | ₩22,299 | ₩22,313 | ₩22,206 | ₩22,206 | -0.42% | 23.9만 |
|---|
| 2026.05.21 | ₩22,393 | ₩22,592 | ₩22,353 | ₩22,580 | +0.84% | 26만 |
|---|
| 2026.05.20 | ₩21,979 | ₩22,366 | ₩21,979 | ₩22,343 | +1.66% | 19.8만 |
|---|
| 2026.05.19 | ₩21,765 | ₩21,992 | ₩21,591 | ₩21,778 | +0.06% | 36.5만 |
|---|
| 2026.05.18 | ₩22,272 | ₩22,326 | ₩21,751 | ₩22,059 | -0.96% | 35.7만 |
|---|
| 2026.05.15 | ₩22,326 | ₩22,446 | ₩22,152 | ₩22,286 | -0.18% | 48.2만 |
|---|
| 2026.05.14 | ₩22,981 | ₩23,221 | ₩22,957 | ₩23,221 | +1.05% | 49.7만 |
|---|
| 2026.05.13 | ₩22,940 | ₩23,141 | ₩22,874 | ₩23,034 | +0.41% | 33.5만 |
|---|
| 2026.05.12 | ₩22,820 | ₩22,920 | ₩22,116 | ₩22,820 | 0.00% | 65.3만 |
|---|
| 2026.05.11 | ₩22,860 | ₩23,047 | ₩22,820 | ₩23,047 | +0.82% | 46.9만 |
|---|
| 2026.05.08 | ₩22,540 | ₩22,820 | ₩22,513 | ₩22,820 | +1.24% | 30.9만 |
|---|
| 2026.05.07 | ₩23,101 | ₩23,221 | ₩22,780 | ₩22,940 | -0.69% | 52.5만 |
|---|
| 2026.05.06 | ₩23,141 | ₩23,275 | ₩23,087 | ₩23,248 | +0.46% | 34.3만 |
|---|
| 2026.05.05 | ₩22,914 | ₩23,128 | ₩22,887 | ₩23,114 | +0.87% | 28.6만 |
|---|
| 2026.05.04 | ₩22,753 | ₩22,834 | ₩22,593 | ₩22,740 | -0.06% | 26.1만 |
|---|
| 2026.05.01 | ₩22,353 | ₩22,860 | ₩22,219 | ₩22,620 | +1.20% | 27.8만 |
|---|
| 2026.04.30 | ₩22,700 | ₩22,940 | ₩22,620 | ₩22,940 | +1.06% | 50.3만 |
|---|
| 2026.04.29 | ₩22,433 | ₩22,660 | ₩22,339 | ₩22,540 | +0.48% | 20.9만 |
|---|
| 2026.04.28 | ₩22,192 | ₩22,379 | ₩21,945 | ₩22,299 | +0.48% | 33.7만 |
|---|
| 2026.04.27 | ₩22,633 | ₩22,633 | ₩22,439 | ₩22,553 | -0.35% | 25.5만 |
|---|
| 2026.04.24 | ₩22,606 | ₩22,760 | ₩22,446 | ₩22,526 | -0.35% | 39.2만 |
|---|
| 2026.04.23 | ₩22,834 | ₩23,007 | ₩22,780 | ₩22,967 | +0.59% | 43.3만 |
|---|
| 2026.04.22 | ₩22,713 | ₩22,834 | ₩22,636 | ₩22,820 | +0.47% | 17.4만 |
|---|
| 2026.04.21 | ₩22,593 | ₩22,687 | ₩22,526 | ₩22,526 | -0.30% | 24만 |
|---|
| 2026.04.20 | ₩22,486 | ₩22,566 | ₩22,353 | ₩22,500 | +0.06% | 22.5만 |
|---|
| 2026.04.17 | ₩22,446 | ₩22,526 | ₩22,246 | ₩22,446 | 0.00% | 28.5만 |
|---|
| 2026.04.16 | ₩22,620 | ₩22,874 | ₩22,500 | ₩22,767 | +0.65% | 46.1만 |
|---|
| 2026.04.15 | ₩22,606 | ₩22,713 | ₩22,580 | ₩22,647 | +0.18% | 17.6만 |
|---|
| 2026.04.14 | ₩22,553 | ₩22,700 | ₩22,466 | ₩22,633 | +0.36% | 14.1만 |
|---|
| 2026.04.13 | ₩22,299 | ₩22,513 | ₩22,271 | ₩22,419 | +0.54% | 15.8만 |
|---|
| 2026.04.10 | ₩22,206 | ₩22,393 | ₩22,206 | ₩22,232 | +0.12% | 22.8만 |
|---|
| 2026.04.09 | ₩22,660 | ₩22,807 | ₩22,653 | ₩22,740 | +0.35% | 34.9만 |
|---|
| 2026.04.08 | ₩22,620 | ₩22,927 | ₩22,554 | ₩22,620 | 0.00% | 20.1만 |
|---|
| 2026.04.07 | ₩22,219 | ₩22,433 | ₩21,979 | ₩22,306 | +0.39% | 19.6만 |
|---|
| 2026.04.06 | ₩22,125 | ₩22,326 | ₩22,099 | ₩22,246 | +0.54% | 18.8만 |
|---|
| 2026.04.02 | ₩21,604 | ₩22,206 | ₩21,604 | ₩22,059 | +2.10% | 34.9만 |
|---|
| 2026.04.01 | ₩22,540 | ₩22,940 | ₩22,486 | ₩22,656 | +0.52% | 24.1만 |
|---|
| 2026.03.31 | ₩22,032 | ₩22,446 | ₩21,979 | ₩22,427 | +1.80% | 22.4만 |
|---|
| 2026.03.30 | ₩22,339 | ₩22,393 | ₩21,791 | ₩21,870 | -2.10% | 27.1만 |
|---|
| 2026.03.27 | ₩22,593 | ₩23,205 | ₩22,259 | ₩22,311 | -1.25% | 25.4만 |
|---|
| 2026.03.26 | ₩23,889 | ₩24,036 | ₩23,368 | ₩23,475 | -1.73% | 41.9만 |
|---|
| 2026.03.25 | ₩23,916 | ₩24,103 | ₩23,840 | ₩24,103 | +0.78% | 17.3만 |
|---|
| 2026.03.24 | ₩23,328 | ₩23,822 | ₩23,328 | ₩23,713 | +1.65% | 11.8만 |
|---|
| 2026.03.23 | ₩23,528 | ₩23,809 | ₩23,380 | ₩23,472 | -0.24% | 18.9만 |
|---|
| 2026.03.20 | ₩23,502 | ₩23,568 | ₩22,794 | ₩23,141 | -1.53% | 32.4만 |
|---|
| 2026.03.19 | ₩23,582 | ₩24,196 | ₩23,475 | ₩24,196 | +2.61% | 50.1만 |
|---|
| 2026.03.18 | ₩24,196 | ₩24,424 | ₩24,023 | ₩24,170 | -0.11% | 20.2만 |
|---|
| 2026.03.17 | ₩24,049 | ₩24,236 | ₩23,929 | ₩24,130 | +0.33% | 16.3만 |
|---|
| 2026.03.16 | ₩23,862 | ₩24,103 | ₩23,842 | ₩24,103 | +1.01% | 12.7만 |
|---|
| 2026.03.13 | ₩23,742 | ₩23,814 | ₩23,348 | ₩23,488 | -1.07% | 23.8만 |
|---|
| 2026.03.12 | ₩24,370 | ₩24,517 | ₩24,003 | ₩24,236 | -0.55% | 48만 |
|---|
| 2026.03.11 | ₩24,263 | ₩24,677 | ₩24,223 | ₩24,506 | +1.00% | 10.9만 |
|---|
| 2026.03.10 | ₩23,956 | ₩24,468 | ₩23,916 | ₩24,049 | +0.39% | 15.7만 |
|---|
| 2026.03.09 | ₩23,315 | ₩23,876 | ₩22,847 | ₩23,862 | +2.35% | 27.2만 |
|---|
| 2026.03.06 | ₩23,635 | ₩23,983 | ₩23,475 | ₩23,609 | -0.11% | 22.4만 |
|---|
| 2026.03.05 | ₩24,931 | ₩25,198 | ₩24,450 | ₩24,811 | -0.48% | 45.1만 |
|---|
| 2026.03.04 | ₩25,065 | ₩25,225 | ₩24,918 | ₩25,225 | +0.64% | 22.5만 |
|---|
| 2026.03.03 | ₩25,052 | ₩25,118 | ₩24,798 | ₩24,945 | -0.43% | 34.3만 |
|---|
| 2026.03.02 | ₩25,078 | ₩25,586 | ₩25,011 | ₩25,586 | +2.02% | 18.6만 |
|---|
| 2026.02.27 | ₩25,987 | ₩26,054 | ₩25,452 | ₩25,813 | -0.67% | 30.1만 |
|---|
| 2026.02.26 | ₩27,296 | ₩27,309 | ₩26,388 | ₩26,815 | -1.76% | 35만 |
|---|
| 2026.02.25 | ₩27,042 | ₩27,390 | ₩27,042 | ₩27,309 | +0.99% | 14.5만 |
|---|
| 2026.02.24 | ₩26,855 | ₩27,082 | ₩26,661 | ₩26,921 | +0.24% | 14.9만 |
|---|
| 2026.02.23 | ₩26,347 | ₩26,804 | ₩26,134 | ₩26,655 | +1.17% | 17만 |
|---|
| 2026.02.20 | ₩26,214 | ₩26,722 | ₩26,020 | ₩26,722 | +1.94% | 24.1만 |
|---|
| 2026.02.19 | ₩26,815 | ₩27,056 | ₩26,668 | ₩26,962 | +0.55% | 32.7만 |
|---|
| 2026.02.18 | ₩26,601 | ₩27,323 | ₩26,414 | ₩26,935 | +1.26% | 18.2만 |
|---|
| 2026.02.17 | ₩25,947 | ₩26,668 | ₩25,426 | ₩26,468 | +2.01% | 27.9만 |
|---|
| 2026.02.13 | ₩26,187 | ₩26,535 | ₩25,867 | ₩26,307 | +0.46% | 21.3만 |
|---|
| 2026.02.12 | ₩27,443 | ₩27,657 | ₩26,722 | ₩26,762 | -2.48% | 35만 |
|---|
| 2026.02.11 | ₩27,376 | ₩27,537 | ₩27,149 | ₩27,376 | 0.00% | 21.3만 |
|---|
| 2026.02.10 | ₩27,176 | ₩27,283 | ₩26,989 | ₩27,269 | +0.34% | 19.8만 |
|---|
| 2026.02.09 | ₩26,628 | ₩27,163 | ₩26,478 | ₩27,149 | +1.96% | 14.9만 |
|---|
| 2026.02.06 | ₩25,786 | ₩26,828 | ₩25,706 | ₩26,615 | +3.21% | 26.3만 |
|---|
| 2026.02.05 | ₩26,294 | ₩26,441 | ₩25,720 | ₩26,187 | -0.41% | 28.5만 |
|---|
| 2026.02.04 | ₩26,815 | ₩26,855 | ₩26,013 | ₩26,388 | -1.59% | 36.1만 |
|---|
| 2026.02.03 | ₩28,365 | ₩28,418 | ₩26,575 | ₩27,069 | -4.57% | 40.4만 |
|---|
| 2026.02.02 | ₩27,269 | ₩28,298 | ₩27,269 | ₩28,044 | +2.84% | 18.3만 |
|---|
| 2026.01.30 | ₩28,245 | ₩28,635 | ₩27,156 | ₩27,523 | -2.55% | 31.3만 |
|---|
| 2026.01.29 | ₩29,247 | ₩29,487 | ₩28,245 | ₩29,287 | +0.14% | 35.6만 |
|---|
| 2026.01.28 | ₩29,153 | ₩29,300 | ₩29,006 | ₩29,207 | +0.18% | 15.7만 |
|---|
| 2026.01.27 | ₩28,525 | ₩28,921 | ₩28,318 | ₩28,806 | +0.98% | 10만 |
|---|
| 2026.01.26 | ₩27,857 | ₩28,271 | ₩27,657 | ₩27,940 | +0.30% | 12.7만 |
|---|
| 2026.01.23 | ₩27,991 | ₩28,312 | ₩27,704 | ₩27,991 | 0.00% | 21.9만 |
|---|
| 2026.01.22 | ₩29,220 | ₩29,280 | ₩28,939 | ₩29,020 | -0.69% | 36.1만 |
|---|
| 2026.01.21 | ₩28,646 | ₩28,939 | ₩28,552 | ₩28,926 | +0.98% | 13.7만 |
|---|
| 2026.01.20 | ₩28,271 | ₩28,579 | ₩28,271 | ₩28,352 | +0.28% | 13.5만 |
|---|
| 2026.01.16 | ₩28,472 | ₩28,599 | ₩28,301 | ₩28,418 | -0.19% | 13만 |
|---|
| 2026.01.15 | ₩29,140 | ₩29,207 | ₩28,886 | ₩28,886 | -0.87% | 28.9만 |
|---|
| 2026.01.14 | ₩28,325 | ₩28,499 | ₩28,158 | ₩28,499 | +0.61% | 12.8만 |
|---|
| 2026.01.13 | ₩28,352 | ₩28,525 | ₩28,258 | ₩28,362 | +0.04% | 5.8만 |
|---|
| 2026.01.12 | ₩27,804 | ₩28,285 | ₩27,804 | ₩28,213 | +1.47% | 10.1만 |
|---|
| 2026.01.09 | ₩27,510 | ₩28,111 | ₩27,403 | ₩28,044 | +1.94% | 9만 |
|---|
| 2026.01.08 | ₩28,338 | ₩28,446 | ₩27,563 | ₩27,923 | -1.47% | 20.2만 |
|---|
| 2026.01.07 | ₩28,365 | ₩28,512 | ₩28,258 | ₩28,374 | +0.03% | 9.3만 |
|---|
| 2026.01.06 | ₩28,191 | ₩28,459 | ₩28,191 | ₩28,398 | +0.73% | 6만 |
|---|
| 2026.01.05 | ₩28,071 | ₩28,165 | ₩28,058 | ₩28,104 | +0.12% | 10만 |
|---|
| 2026.01.02 | ₩27,817 | ₩28,084 | ₩27,806 | ₩28,004 | +0.67% | 8.1만 |
|---|
| 2025.12.31 | ₩28,525 | ₩28,573 | ₩27,804 | ₩27,804 | -2.53% | 9.3만 |
|---|
| 2025.12.30 | ₩28,445 | ₩28,813 | ₩28,445 | ₩28,525 | +0.28% | 10.7만 |
|---|
| 2025.12.29 | ₩28,044 | ₩28,605 | ₩27,790 | ₩28,377 | +1.19% | 9.5만 |
|---|
| 2025.12.26 | ₩28,325 | ₩28,472 | ₩28,191 | ₩28,372 | +0.17% | 8.2만 |
|---|
| 2025.12.24 | ₩28,993 | ₩29,086 | ₩28,873 | ₩29,053 | +0.21% | 9.3만 |
|---|
| 2025.12.23 | ₩28,793 | ₩29,006 | ₩28,686 | ₩28,993 | +0.70% | 5.2만 |
|---|
| 2025.12.22 | ₩28,859 | ₩28,899 | ₩28,726 | ₩28,793 | -0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩27,911 | ₩28,686 | ₩27,911 | ₩28,559 | +2.32% | 4.4만 |
|---|
| 2025.12.18 | ₩28,766 | ₩28,801 | ₩28,312 | ₩28,552 | -0.74% | 9.2만 |
|---|
| 2025.12.17 | ₩28,499 | ₩28,512 | ₩27,710 | ₩27,765 | -2.57% | 9.7만 |
|---|
| 2025.12.16 | ₩28,512 | ₩28,619 | ₩28,233 | ₩28,412 | -0.35% | 4.9만 |
|---|
| 2025.12.15 | ₩29,060 | ₩29,207 | ₩28,559 | ₩28,565 | -1.70% | 5만 |
|---|
| 2025.12.12 | ₩31,037 | ₩31,037 | ₩28,726 | ₩28,845 | -7.06% | 5.4만 |
|---|
| 2025.12.11 | ₩32,106 | ₩32,106 | ₩31,104 | ₩31,999 | -0.33% | 12.5만 |
|---|
| 2025.12.10 | ₩31,825 | ₩32,213 | ₩31,755 | ₩32,183 | +1.13% | 5.8만 |
|---|
| 2025.12.09 | ₩31,759 | ₩31,866 | ₩31,411 | ₩31,789 | +0.10% | 5.7만 |
|---|
| 2025.12.08 | ₩31,652 | ₩31,772 | ₩31,498 | ₩31,705 | +0.17% | 7.2만 |
|---|
| 2025.12.05 | ₩31,385 | ₩31,558 | ₩31,347 | ₩31,401 | +0.05% | 6.8만 |
|---|
| 2025.12.04 | ₩32,280 | ₩32,346 | ₩31,972 | ₩32,070 | -0.65% | 15.4만 |
|---|
| 2025.12.03 | ₩31,946 | ₩32,186 | ₩31,654 | ₩32,121 | +0.55% | 7.1만 |
|---|
| 2025.12.02 | ₩31,625 | ₩31,852 | ₩31,465 | ₩31,792 | +0.53% | 6만 |
|---|
| 2025.12.01 | ₩30,930 | ₩31,391 | ₩30,890 | ₩31,244 | +1.02% | 5만 |
|---|
| 2025.11.28 | ₩31,131 | ₩31,238 | ₩31,032 | ₩31,204 | +0.24% | 6만 |
|---|
| 2025.11.26 | ₩31,652 | ₩32,053 | ₩31,605 | ₩31,912 | +0.82% | 5.6만 |
|---|
| 2025.11.25 | ₩31,144 | ₩33,389 | ₩30,436 | ₩31,385 | +0.77% | 6.1만 |
|---|
| 2025.11.24 | ₩30,663 | ₩31,311 | ₩30,663 | ₩31,284 | +2.03% | 2.1만 |
|---|
| 2025.11.21 | ₩30,436 | ₩31,097 | ₩29,915 | ₩30,443 | +0.02% | 4.5만 |
|---|
| 2025.11.20 | ₩34,164 | ₩34,484 | ₩31,211 | ₩31,343 | -8.26% | 9.5만 |
|---|
| 2025.11.19 | ₩32,707 | ₩33,629 | ₩32,707 | ₩33,286 | +1.77% | 6.8천 |
|---|
| 2025.11.18 | ₩32,827 | ₩33,174 | ₩32,722 | ₩32,722 | -0.32% | 3.3천 |
|---|