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 | ₩16,358 | ₩16,365 | ₩16,045 | ₩16,085 | -1.67% | 12.9만 |
| 2026.10.08 | ₩16,699 | ₩16,746 | ₩16,372 | ₩16,435 | -1.58% | 8.9만 |
| 2026.10.07 | ₩16,759 | ₩16,839 | ₩16,599 | ₩16,832 | +0.44% | 5만 |
| 2026.10.06 | ₩16,852 | ₩16,879 | ₩16,826 | ₩16,851 | -0.01% | 5.1만 |
| 2026.10.05 | ₩16,799 | ₩16,826 | ₩16,759 | ₩16,806 | +0.04% | 6.5만 |
| 2026.10.02 | ₩16,786 | ₩16,812 | ₩16,772 | ₩16,799 | +0.08% | 4.4만 |
| 2026.10.01 | ₩16,786 | ₩16,919 | ₩16,732 | ₩16,886 | +0.60% | 8.2만 |
| 2026.09.30 | ₩16,759 | ₩16,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,779 |
| +0.12% |
| 3.1만 |
| 2026.09.29 | ₩16,639 | ₩16,779 | ₩16,639 | ₩16,726 | +0.52% | 7.8만 |
|---|
| 2026.09.28 | ₩16,625 | ₩16,625 | ₩16,372 | ₩16,565 | -0.36% | 9.4만 |
|---|
| 2026.09.25 | ₩16,692 | ₩16,719 | ₩16,519 | ₩16,679 | -0.08% | 5.3만 |
|---|
| 2026.09.24 | ₩16,759 | ₩16,866 | ₩16,719 | ₩16,846 | +0.52% | 7.7만 |
|---|
| 2026.09.23 | ₩16,839 | ₩16,852 | ₩16,786 | ₩16,832 | -0.04% | 6.2만 |
|---|
| 2026.09.22 | ₩16,826 | ₩16,879 | ₩16,792 | ₩16,851 | +0.15% | 6만 |
|---|
| 2026.09.21 | ₩16,826 | ₩16,852 | ₩16,772 | ₩16,826 | 0.00% | 6.5만 |
|---|
| 2026.09.18 | ₩16,652 | ₩16,786 | ₩16,652 | ₩16,786 | +0.80% | 7.6만 |
|---|
| 2026.09.17 | ₩16,772 | ₩16,866 | ₩16,759 | ₩16,759 | -0.08% | 7.7만 |
|---|
| 2026.09.16 | ₩16,612 | ₩16,666 | ₩16,492 | ₩16,599 | -0.08% | 9.1만 |
|---|
| 2026.09.15 | ₩16,679 | ₩16,679 | ₩16,532 | ₩16,532 | -0.88% | 7.9만 |
|---|
| 2026.09.14 | ₩16,625 | ₩16,739 | ₩16,545 | ₩16,572 | -0.32% | 13.5만 |
|---|
| 2026.09.11 | ₩17,160 | ₩17,226 | ₩17,093 | ₩17,226 | +0.39% | 8.1만 |
|---|
| 2026.09.10 | ₩17,280 | ₩17,312 | ₩17,186 | ₩17,266 | -0.08% | 3.1만 |
|---|
| 2026.09.09 | ₩17,373 | ₩17,373 | ₩17,333 | ₩17,333 | -0.23% | 5.7만 |
|---|
| 2026.09.08 | ₩17,333 | ₩17,413 | ₩17,307 | ₩17,313 | -0.12% | 9.3만 |
|---|
| 2026.09.04 | ₩17,013 | ₩17,280 | ₩17,013 | ₩17,253 | +1.41% | 9.5만 |
|---|
| 2026.09.03 | ₩17,240 | ₩17,327 | ₩17,039 | ₩17,293 | +0.31% | 10.9만 |
|---|
| 2026.09.02 | ₩17,226 | ₩17,440 | ₩17,120 | ₩17,301 | +0.43% | 10.8만 |
|---|
| 2026.09.01 | ₩17,480 | ₩17,480 | ₩17,200 | ₩17,313 | -0.95% | 10.7만 |
|---|
| 2026.08.31 | ₩17,547 | ₩17,627 | ₩17,493 | ₩17,582 | +0.20% | 14.9만 |
|---|
| 2026.08.28 | ₩17,787 | ₩17,787 | ₩17,453 | ₩17,480 | -1.73% | 11.5만 |
|---|
| 2026.08.27 | ₩17,894 | ₩18,028 | ₩17,874 | ₩18,020 | +0.70% | 18.1만 |
|---|
| 2026.08.26 | ₩17,640 | ₩17,741 | ₩17,600 | ₩17,687 | +0.26% | 17.5만 |
|---|
| 2026.08.25 | ₩17,627 | ₩17,761 | ₩17,574 | ₩17,686 | +0.33% | 11.3만 |
|---|
| 2026.08.24 | ₩17,493 | ₩17,574 | ₩17,320 | ₩17,459 | -0.20% | 20만 |
|---|
| 2026.08.21 | ₩17,827 | ₩17,827 | ₩17,614 | ₩17,654 | -0.97% | 15.2만 |
|---|
| 2026.08.20 | ₩17,934 | ₩18,028 | ₩17,867 | ₩18,001 | +0.37% | 14.5만 |
|---|
| 2026.08.19 | ₩18,428 | ₩18,562 | ₩17,927 | ₩17,934 | -2.68% | 12.6만 |
|---|
| 2026.08.18 | ₩18,522 | ₩18,535 | ₩18,134 | ₩18,231 | -1.57% | 14만 |
|---|
| 2026.08.17 | ₩18,789 | ₩18,816 | ₩18,629 | ₩18,755 | -0.18% | 8.9만 |
|---|
| 2026.08.14 | ₩18,615 | ₩18,655 | ₩18,588 | ₩18,629 | +0.07% | 8.7만 |
|---|
| 2026.08.13 | ₩18,762 | ₩18,916 | ₩18,762 | ₩18,876 | +0.60% | 9.3만 |
|---|
| 2026.08.12 | ₩18,695 | ₩18,802 | ₩18,695 | ₩18,775 | +0.43% | 10.8만 |
|---|
| 2026.08.11 | ₩18,575 | ₩18,602 | ₩18,468 | ₩18,508 | -0.36% | 12.3만 |
|---|
| 2026.08.10 | ₩18,615 | ₩18,629 | ₩18,468 | ₩18,482 | -0.72% | 9.7만 |
|---|
| 2026.08.07 | ₩18,588 | ₩18,602 | ₩18,508 | ₩18,555 | -0.18% | 6.8만 |
|---|
| 2026.08.06 | ₩18,655 | ₩18,799 | ₩18,567 | ₩18,762 | +0.57% | 9.9만 |
|---|
| 2026.08.05 | ₩18,629 | ₩18,722 | ₩18,588 | ₩18,655 | +0.14% | 15.7만 |
|---|
| 2026.08.04 | ₩18,615 | ₩18,715 | ₩18,582 | ₩18,595 | -0.11% | 31.4만 |
|---|
| 2026.08.03 | ₩18,455 | ₩18,562 | ₩18,335 | ₩18,528 | +0.40% | 24.4만 |
|---|
| 2026.07.31 | ₩18,735 | ₩18,842 | ₩18,495 | ₩18,522 | -1.14% | 20.7만 |
|---|
| 2026.07.30 | ₩18,709 | ₩18,856 | ₩18,695 | ₩18,842 | +0.71% | 21.5만 |
|---|
| 2026.07.29 | ₩18,709 | ₩18,735 | ₩18,535 | ₩18,562 | -0.79% | 21.2만 |
|---|
| 2026.07.28 | ₩18,722 | ₩18,822 | ₩18,054 | ₩18,689 | -0.18% | 19.7만 |
|---|
| 2026.07.27 | ₩19,069 | ₩19,221 | ₩18,762 | ₩18,936 | -0.70% | 20.4만 |
|---|
| 2026.07.24 | ₩19,229 | ₩19,229 | ₩18,976 | ₩19,056 | -0.90% | 17.6만 |
|---|
| 2026.07.23 | ₩19,470 | ₩19,630 | ₩19,336 | ₩19,623 | +0.79% | 24.8만 |
|---|
| 2026.07.22 | ₩19,136 | ₩19,497 | ₩19,136 | ₩19,477 | +1.78% | 20.8만 |
|---|
| 2026.07.21 | ₩19,189 | ₩19,316 | ₩19,033 | ₩19,262 | +0.38% | 22만 |
|---|
| 2026.07.20 | ₩19,096 | ₩19,229 | ₩18,896 | ₩18,908 | -0.99% | 19.7만 |
|---|
| 2026.07.17 | ₩18,909 | ₩19,143 | ₩18,829 | ₩18,993 | +0.44% | 21만 |
|---|
| 2026.07.16 | ₩19,603 | ₩19,643 | ₩19,416 | ₩19,452 | -0.77% | 13.6만 |
|---|
| 2026.07.15 | ₩19,777 | ₩19,777 | ₩19,189 | ₩19,497 | -1.42% | 16.8만 |
|---|
| 2026.07.14 | ₩19,830 | ₩19,830 | ₩19,617 | ₩19,704 | -0.64% | 22만 |
|---|
| 2026.07.13 | ₩19,737 | ₩19,737 | ₩19,497 | ₩19,525 | -1.08% | 17.9만 |
|---|
| 2026.07.10 | ₩19,777 | ₩19,937 | ₩19,770 | ₩19,931 | +0.78% | 17.7만 |
|---|
| 2026.07.09 | ₩20,124 | ₩20,244 | ₩20,117 | ₩20,167 | +0.21% | 12만 |
|---|
| 2026.07.08 | ₩19,817 | ₩19,977 | ₩19,724 | ₩19,897 | +0.40% | 17.9만 |
|---|
| 2026.07.07 | ₩20,004 | ₩20,031 | ₩19,804 | ₩19,884 | -0.60% | 33.1만 |
|---|
| 2026.07.06 | ₩20,071 | ₩20,378 | ₩19,957 | ₩20,276 | +1.02% | 20.4만 |
|---|
| 2026.07.02 | ₩20,752 | ₩20,779 | ₩20,104 | ₩20,190 | -2.71% | 21.4만 |
|---|
| 2026.07.01 | ₩21,059 | ₩21,219 | ₩20,913 | ₩21,046 | -0.06% | 18.1만 |
|---|
| 2026.06.30 | ₩21,019 | ₩21,299 | ₩21,019 | ₩21,237 | +1.04% | 15.3만 |
|---|
| 2026.06.29 | ₩20,952 | ₩21,206 | ₩20,618 | ₩20,925 | -0.13% | 21.3만 |
|---|
| 2026.06.26 | ₩20,965 | ₩21,092 | ₩20,812 | ₩20,839 | -0.61% | 13.7만 |
|---|
| 2026.06.25 | ₩21,647 | ₩21,727 | ₩21,313 | ₩21,633 | -0.06% | 17.8만 |
|---|
| 2026.06.24 | ₩21,273 | ₩21,339 | ₩20,939 | ₩21,339 | +0.31% | 23.4만 |
|---|
| 2026.06.23 | ₩21,299 | ₩21,433 | ₩21,139 | ₩21,246 | -0.25% | 22.2만 |
|---|
| 2026.06.22 | ₩21,540 | ₩21,580 | ₩21,486 | ₩21,553 | +0.06% | 16.6만 |
|---|
| 2026.06.18 | ₩21,353 | ₩21,486 | ₩21,326 | ₩21,486 | +0.63% | 17.2만 |
|---|
| 2026.06.17 | ₩21,460 | ₩21,645 | ₩21,433 | ₩21,433 | -0.12% | 15.2만 |
|---|
| 2026.06.16 | ₩21,580 | ₩21,620 | ₩21,379 | ₩21,399 | -0.84% | 24.7만 |
|---|
| 2026.06.15 | ₩21,580 | ₩21,647 | ₩21,553 | ₩21,560 | -0.09% | 19.5만 |
|---|
| 2026.06.12 | ₩21,433 | ₩21,513 | ₩21,353 | ₩21,441 | +0.04% | 16.7만 |
|---|
| 2026.06.11 | ₩21,606 | ₩21,807 | ₩21,486 | ₩21,752 | +0.67% | 15.5만 |
|---|
| 2026.06.10 | ₩21,419 | ₩21,566 | ₩21,319 | ₩21,473 | +0.25% | 16.7만 |
|---|
| 2026.06.09 | ₩21,660 | ₩21,753 | ₩21,206 | ₩21,500 | -0.74% | 19.4만 |
|---|
| 2026.06.08 | ₩21,526 | ₩21,700 | ₩21,379 | ₩21,553 | +0.12% | 16.5만 |
|---|
| 2026.06.05 | ₩21,874 | ₩21,914 | ₩21,246 | ₩21,273 | -2.75% | 33.2만 |
|---|
| 2026.06.04 | ₩22,354 | ₩22,541 | ₩22,181 | ₩22,515 | +0.72% | 28.4만 |
|---|
| 2026.06.03 | ₩22,368 | ₩22,541 | ₩22,368 | ₩22,494 | +0.57% | 19.4만 |
|---|
| 2026.06.02 | ₩22,274 | ₩22,474 | ₩22,167 | ₩22,441 | +0.75% | 19.2만 |
|---|
| 2026.06.01 | ₩22,034 | ₩22,261 | ₩21,887 | ₩22,174 | +0.64% | 23만 |
|---|
| 2026.05.29 | ₩22,154 | ₩22,174 | ₩22,000 | ₩22,060 | -0.42% | 20만 |
|---|
| 2026.05.28 | ₩22,341 | ₩22,555 | ₩22,221 | ₩22,461 | +0.54% | 31.4만 |
|---|
| 2026.05.27 | ₩22,394 | ₩22,421 | ₩22,221 | ₩22,287 | -0.48% | 29.7만 |
|---|
| 2026.05.26 | ₩22,314 | ₩22,368 | ₩22,301 | ₩22,322 | +0.04% | 24.9만 |
|---|
| 2026.05.22 | ₩22,287 | ₩22,301 | ₩22,194 | ₩22,194 | -0.42% | 23.9만 |
|---|
| 2026.05.21 | ₩22,381 | ₩22,580 | ₩22,341 | ₩22,568 | +0.84% | 26만 |
|---|
| 2026.05.20 | ₩21,967 | ₩22,354 | ₩21,967 | ₩22,332 | +1.66% | 19.8만 |
|---|
| 2026.05.19 | ₩21,753 | ₩21,980 | ₩21,580 | ₩21,767 | +0.06% | 36.5만 |
|---|
| 2026.05.18 | ₩22,261 | ₩22,314 | ₩21,740 | ₩22,047 | -0.96% | 35.7만 |
|---|
| 2026.05.15 | ₩22,314 | ₩22,434 | ₩22,141 | ₩22,274 | -0.18% | 48.2만 |
|---|
| 2026.05.14 | ₩22,969 | ₩23,209 | ₩22,944 | ₩23,209 | +1.05% | 49.7만 |
|---|
| 2026.05.13 | ₩22,928 | ₩23,129 | ₩22,862 | ₩23,022 | +0.41% | 33.5만 |
|---|
| 2026.05.12 | ₩22,808 | ₩22,908 | ₩22,105 | ₩22,808 | 0.00% | 65.3만 |
|---|
| 2026.05.11 | ₩22,848 | ₩23,035 | ₩22,808 | ₩23,035 | +0.82% | 46.9만 |
|---|
| 2026.05.08 | ₩22,528 | ₩22,808 | ₩22,501 | ₩22,808 | +1.24% | 30.9만 |
|---|
| 2026.05.07 | ₩23,089 | ₩23,209 | ₩22,768 | ₩22,928 | -0.69% | 52.5만 |
|---|
| 2026.05.06 | ₩23,129 | ₩23,262 | ₩23,075 | ₩23,236 | +0.46% | 34.3만 |
|---|
| 2026.05.05 | ₩22,902 | ₩23,115 | ₩22,875 | ₩23,102 | +0.87% | 28.6만 |
|---|
| 2026.05.04 | ₩22,742 | ₩22,822 | ₩22,581 | ₩22,728 | -0.06% | 26.1만 |
|---|
| 2026.05.01 | ₩22,341 | ₩22,848 | ₩22,207 | ₩22,608 | +1.20% | 27.8만 |
|---|
| 2026.04.30 | ₩22,688 | ₩22,928 | ₩22,608 | ₩22,928 | +1.06% | 50.3만 |
|---|
| 2026.04.29 | ₩22,421 | ₩22,648 | ₩22,328 | ₩22,528 | +0.48% | 20.9만 |
|---|
| 2026.04.28 | ₩22,181 | ₩22,368 | ₩21,934 | ₩22,287 | +0.48% | 33.7만 |
|---|
| 2026.04.27 | ₩22,621 | ₩22,621 | ₩22,428 | ₩22,541 | -0.35% | 25.5만 |
|---|
| 2026.04.24 | ₩22,595 | ₩22,748 | ₩22,434 | ₩22,515 | -0.35% | 39.2만 |
|---|
| 2026.04.23 | ₩22,822 | ₩22,995 | ₩22,768 | ₩22,955 | +0.59% | 43.3만 |
|---|
| 2026.04.22 | ₩22,701 | ₩22,822 | ₩22,624 | ₩22,808 | +0.47% | 17.4만 |
|---|
| 2026.04.21 | ₩22,581 | ₩22,675 | ₩22,515 | ₩22,515 | -0.30% | 24만 |
|---|
| 2026.04.20 | ₩22,474 | ₩22,555 | ₩22,341 | ₩22,488 | +0.06% | 22.5만 |
|---|
| 2026.04.17 | ₩22,434 | ₩22,515 | ₩22,234 | ₩22,434 | 0.00% | 28.5만 |
|---|
| 2026.04.16 | ₩22,608 | ₩22,862 | ₩22,488 | ₩22,755 | +0.65% | 46.1만 |
|---|
| 2026.04.15 | ₩22,595 | ₩22,701 | ₩22,568 | ₩22,635 | +0.18% | 17.6만 |
|---|
| 2026.04.14 | ₩22,541 | ₩22,688 | ₩22,454 | ₩22,621 | +0.36% | 14.1만 |
|---|
| 2026.04.13 | ₩22,287 | ₩22,501 | ₩22,259 | ₩22,408 | +0.54% | 15.8만 |
|---|
| 2026.04.10 | ₩22,194 | ₩22,381 | ₩22,194 | ₩22,221 | +0.12% | 22.8만 |
|---|
| 2026.04.09 | ₩22,648 | ₩22,795 | ₩22,641 | ₩22,728 | +0.35% | 34.9만 |
|---|
| 2026.04.08 | ₩22,608 | ₩22,915 | ₩22,543 | ₩22,608 | 0.00% | 20.1만 |
|---|
| 2026.04.07 | ₩22,207 | ₩22,421 | ₩21,967 | ₩22,294 | +0.39% | 19.6만 |
|---|
| 2026.04.06 | ₩22,114 | ₩22,314 | ₩22,087 | ₩22,234 | +0.54% | 18.8만 |
|---|
| 2026.04.02 | ₩21,593 | ₩22,194 | ₩21,593 | ₩22,047 | +2.10% | 34.9만 |
|---|
| 2026.04.01 | ₩22,528 | ₩22,928 | ₩22,474 | ₩22,644 | +0.52% | 24.1만 |
|---|
| 2026.03.31 | ₩22,020 | ₩22,434 | ₩21,967 | ₩22,416 | +1.80% | 22.4만 |
|---|
| 2026.03.30 | ₩22,328 | ₩22,381 | ₩21,780 | ₩21,859 | -2.10% | 27.1만 |
|---|
| 2026.03.27 | ₩22,581 | ₩23,193 | ₩22,247 | ₩22,300 | -1.25% | 25.4만 |
|---|
| 2026.03.26 | ₩23,877 | ₩24,023 | ₩23,356 | ₩23,463 | -1.73% | 41.9만 |
|---|
| 2026.03.25 | ₩23,903 | ₩24,090 | ₩23,827 | ₩24,090 | +0.78% | 17.3만 |
|---|
| 2026.03.24 | ₩23,316 | ₩23,810 | ₩23,316 | ₩23,700 | +1.65% | 11.8만 |
|---|
| 2026.03.23 | ₩23,516 | ₩23,796 | ₩23,368 | ₩23,460 | -0.24% | 18.9만 |
|---|
| 2026.03.20 | ₩23,489 | ₩23,556 | ₩22,782 | ₩23,129 | -1.53% | 32.4만 |
|---|
| 2026.03.19 | ₩23,569 | ₩24,184 | ₩23,463 | ₩24,184 | +2.61% | 50.1만 |
|---|
| 2026.03.18 | ₩24,184 | ₩24,411 | ₩24,010 | ₩24,157 | -0.11% | 20.2만 |
|---|
| 2026.03.17 | ₩24,037 | ₩24,224 | ₩23,917 | ₩24,117 | +0.33% | 16.3만 |
|---|
| 2026.03.16 | ₩23,850 | ₩24,090 | ₩23,830 | ₩24,090 | +1.01% | 12.7만 |
|---|
| 2026.03.13 | ₩23,730 | ₩23,802 | ₩23,336 | ₩23,476 | -1.07% | 23.8만 |
|---|
| 2026.03.12 | ₩24,357 | ₩24,504 | ₩23,990 | ₩24,224 | -0.55% | 48만 |
|---|
| 2026.03.11 | ₩24,251 | ₩24,664 | ₩24,210 | ₩24,494 | +1.00% | 10.9만 |
|---|
| 2026.03.10 | ₩23,943 | ₩24,455 | ₩23,903 | ₩24,037 | +0.39% | 15.7만 |
|---|
| 2026.03.09 | ₩23,302 | ₩23,863 | ₩22,835 | ₩23,850 | +2.35% | 27.2만 |
|---|
| 2026.03.06 | ₩23,623 | ₩23,970 | ₩23,463 | ₩23,596 | -0.11% | 22.4만 |
|---|
| 2026.03.05 | ₩24,918 | ₩25,185 | ₩24,437 | ₩24,798 | -0.48% | 45.1만 |
|---|
| 2026.03.04 | ₩25,052 | ₩25,212 | ₩24,905 | ₩25,212 | +0.64% | 22.5만 |
|---|
| 2026.03.03 | ₩25,038 | ₩25,105 | ₩24,785 | ₩24,932 | -0.43% | 34.3만 |
|---|
| 2026.03.02 | ₩25,065 | ₩25,573 | ₩24,998 | ₩25,573 | +2.02% | 18.6만 |
|---|
| 2026.02.27 | ₩25,973 | ₩26,040 | ₩25,439 | ₩25,800 | -0.67% | 30.1만 |
|---|
| 2026.02.26 | ₩27,282 | ₩27,295 | ₩26,374 | ₩26,801 | -1.76% | 35만 |
|---|
| 2026.02.25 | ₩27,028 | ₩27,375 | ₩27,028 | ₩27,295 | +0.99% | 14.5만 |
|---|
| 2026.02.24 | ₩26,841 | ₩27,068 | ₩26,648 | ₩26,907 | +0.24% | 14.9만 |
|---|
| 2026.02.23 | ₩26,334 | ₩26,790 | ₩26,120 | ₩26,641 | +1.17% | 17만 |
|---|
| 2026.02.20 | ₩26,200 | ₩26,708 | ₩26,007 | ₩26,708 | +1.94% | 24.1만 |
|---|
| 2026.02.19 | ₩26,801 | ₩27,041 | ₩26,654 | ₩26,948 | +0.55% | 32.7만 |
|---|
| 2026.02.18 | ₩26,587 | ₩27,309 | ₩26,400 | ₩26,921 | +1.26% | 18.2만 |
|---|
| 2026.02.17 | ₩25,933 | ₩26,654 | ₩25,412 | ₩26,454 | +2.01% | 27.9만 |
|---|
| 2026.02.13 | ₩26,173 | ₩26,521 | ₩25,853 | ₩26,294 | +0.46% | 21.3만 |
|---|
| 2026.02.12 | ₩27,429 | ₩27,642 | ₩26,708 | ₩26,748 | -2.48% | 35만 |
|---|
| 2026.02.11 | ₩27,362 | ₩27,522 | ₩27,135 | ₩27,362 | 0.00% | 21.3만 |
|---|
| 2026.02.10 | ₩27,162 | ₩27,268 | ₩26,975 | ₩27,255 | +0.34% | 19.8만 |
|---|
| 2026.02.09 | ₩26,614 | ₩27,148 | ₩26,465 | ₩27,135 | +1.96% | 14.9만 |
|---|
| 2026.02.06 | ₩25,773 | ₩26,814 | ₩25,693 | ₩26,601 | +3.21% | 26.3만 |
|---|
| 2026.02.05 | ₩26,280 | ₩26,427 | ₩25,706 | ₩26,173 | -0.41% | 28.5만 |
|---|
| 2026.02.04 | ₩26,801 | ₩26,841 | ₩26,000 | ₩26,374 | -1.59% | 36.1만 |
|---|
| 2026.02.03 | ₩28,350 | ₩28,404 | ₩26,561 | ₩27,055 | -4.57% | 40.4만 |
|---|
| 2026.02.02 | ₩27,255 | ₩28,283 | ₩27,255 | ₩28,030 | +2.84% | 18.3만 |
|---|
| 2026.01.30 | ₩28,230 | ₩28,620 | ₩27,142 | ₩27,509 | -2.55% | 31.3만 |
|---|
| 2026.01.29 | ₩29,231 | ₩29,472 | ₩28,230 | ₩29,272 | +0.14% | 35.6만 |
|---|
| 2026.01.28 | ₩29,138 | ₩29,285 | ₩28,991 | ₩29,191 | +0.18% | 15.7만 |
|---|
| 2026.01.27 | ₩28,510 | ₩28,906 | ₩28,303 | ₩28,791 | +0.98% | 10만 |
|---|
| 2026.01.26 | ₩27,843 | ₩28,257 | ₩27,642 | ₩27,925 | +0.30% | 12.7만 |
|---|
| 2026.01.23 | ₩27,976 | ₩28,297 | ₩27,689 | ₩27,976 | 0.00% | 21.9만 |
|---|
| 2026.01.22 | ₩29,205 | ₩29,265 | ₩28,924 | ₩29,004 | -0.69% | 36.1만 |
|---|
| 2026.01.21 | ₩28,631 | ₩28,924 | ₩28,537 | ₩28,911 | +0.98% | 13.7만 |
|---|
| 2026.01.20 | ₩28,257 | ₩28,564 | ₩28,257 | ₩28,337 | +0.28% | 13.5만 |
|---|
| 2026.01.16 | ₩28,457 | ₩28,584 | ₩28,286 | ₩28,404 | -0.19% | 13만 |
|---|
| 2026.01.15 | ₩29,125 | ₩29,191 | ₩28,871 | ₩28,871 | -0.87% | 28.9만 |
|---|
| 2026.01.14 | ₩28,310 | ₩28,484 | ₩28,143 | ₩28,484 | +0.61% | 12.8만 |
|---|
| 2026.01.13 | ₩28,337 | ₩28,510 | ₩28,243 | ₩28,347 | +0.04% | 5.8만 |
|---|
| 2026.01.12 | ₩27,789 | ₩28,270 | ₩27,789 | ₩28,198 | +1.47% | 10.1만 |
|---|
| 2026.01.09 | ₩27,495 | ₩28,096 | ₩27,389 | ₩28,030 | +1.94% | 9만 |
|---|
| 2026.01.08 | ₩28,323 | ₩28,432 | ₩27,549 | ₩27,908 | -1.47% | 20.2만 |
|---|
| 2026.01.07 | ₩28,350 | ₩28,497 | ₩28,243 | ₩28,359 | +0.03% | 9.3만 |
|---|
| 2026.01.06 | ₩28,177 | ₩28,444 | ₩28,177 | ₩28,384 | +0.73% | 6만 |
|---|
| 2026.01.05 | ₩28,056 | ₩28,150 | ₩28,043 | ₩28,090 | +0.12% | 10만 |
|---|
| 2026.01.02 | ₩27,803 | ₩28,070 | ₩27,792 | ₩27,990 | +0.67% | 8.1만 |
|---|
| 2025.12.31 | ₩28,510 | ₩28,558 | ₩27,789 | ₩27,789 | -2.53% | 9.3만 |
|---|
| 2025.12.30 | ₩28,430 | ₩28,797 | ₩28,430 | ₩28,510 | +0.28% | 10.7만 |
|---|
| 2025.12.29 | ₩28,030 | ₩28,590 | ₩27,776 | ₩28,362 | +1.19% | 9.5만 |
|---|
| 2025.12.26 | ₩28,310 | ₩28,457 | ₩28,177 | ₩28,357 | +0.17% | 8.2만 |
|---|
| 2025.12.24 | ₩28,978 | ₩29,071 | ₩28,858 | ₩29,038 | +0.21% | 9.3만 |
|---|
| 2025.12.23 | ₩28,777 | ₩28,991 | ₩28,671 | ₩28,978 | +0.70% | 5.2만 |
|---|
| 2025.12.22 | ₩28,844 | ₩28,884 | ₩28,711 | ₩28,777 | -0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩27,896 | ₩28,671 | ₩27,896 | ₩28,544 | +2.32% | 4.4만 |
|---|
| 2025.12.18 | ₩28,751 | ₩28,785 | ₩28,297 | ₩28,537 | -0.74% | 9.2만 |
|---|
| 2025.12.17 | ₩28,484 | ₩28,497 | ₩27,696 | ₩27,751 | -2.57% | 9.7만 |
|---|
| 2025.12.16 | ₩28,497 | ₩28,604 | ₩28,218 | ₩28,397 | -0.35% | 4.9만 |
|---|
| 2025.12.15 | ₩29,045 | ₩29,191 | ₩28,544 | ₩28,550 | -1.70% | 5만 |
|---|
| 2025.12.12 | ₩31,021 | ₩31,021 | ₩28,711 | ₩28,830 | -7.06% | 5.4만 |
|---|
| 2025.12.11 | ₩32,089 | ₩32,089 | ₩31,088 | ₩31,982 | -0.33% | 12.5만 |
|---|
| 2025.12.10 | ₩31,809 | ₩32,196 | ₩31,738 | ₩32,167 | +1.13% | 5.8만 |
|---|
| 2025.12.09 | ₩31,742 | ₩31,849 | ₩31,395 | ₩31,773 | +0.10% | 5.7만 |
|---|
| 2025.12.08 | ₩31,635 | ₩31,755 | ₩31,482 | ₩31,689 | +0.17% | 7.2만 |
|---|
| 2025.12.05 | ₩31,368 | ₩31,542 | ₩31,331 | ₩31,384 | +0.05% | 6.8만 |
|---|
| 2025.12.04 | ₩32,263 | ₩32,330 | ₩31,956 | ₩32,053 | -0.65% | 15.4만 |
|---|
| 2025.12.03 | ₩31,929 | ₩32,169 | ₩31,638 | ₩32,104 | +0.55% | 7.1만 |
|---|
| 2025.12.02 | ₩31,608 | ₩31,835 | ₩31,448 | ₩31,775 | +0.53% | 6만 |
|---|
| 2025.12.01 | ₩30,914 | ₩31,375 | ₩30,874 | ₩31,228 | +1.02% | 5만 |
|---|
| 2025.11.28 | ₩31,114 | ₩31,221 | ₩31,016 | ₩31,188 | +0.24% | 6만 |
|---|
| 2025.11.26 | ₩31,635 | ₩32,036 | ₩31,588 | ₩31,896 | +0.82% | 5.6만 |
|---|
| 2025.11.25 | ₩31,128 | ₩33,371 | ₩30,420 | ₩31,368 | +0.77% | 6.1만 |
|---|
| 2025.11.24 | ₩30,647 | ₩31,295 | ₩30,647 | ₩31,268 | +2.03% | 2.1만 |
|---|
| 2025.11.21 | ₩30,420 | ₩31,081 | ₩29,899 | ₩30,427 | +0.02% | 4.5만 |
|---|
| 2025.11.20 | ₩34,146 | ₩34,466 | ₩31,194 | ₩31,327 | -8.26% | 9.5만 |
|---|
| 2025.11.19 | ₩32,690 | ₩33,612 | ₩32,690 | ₩33,268 | +1.77% | 6.8천 |
|---|
| 2025.11.18 | ₩32,810 | ₩33,156 | ₩32,705 | ₩32,705 | -0.32% | 3.3천 |
|---|