시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST SMCI ETF 과거 주가
GraniteShares YieldBOOST SMCI ETF · SMYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST SMCI ETF · SMYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,915 | ₩7,915 | ₩7,648 | ₩7,714 | -2.53% | 3.3만 |
| 2026.10.08 | ₩7,968 | ₩7,968 | ₩7,875 | ₩7,895 | -0.92% | 2.1만 |
| 2026.10.07 | ₩7,982 | ₩8,035 | ₩7,982 | ₩8,022 | +0.50% | 3.3만 |
| 2026.10.06 | ₩7,982 | ₩8,009 | ₩7,968 | ₩7,995 | +0.17% | 1.2만 |
| 2026.10.05 | ₩7,995 | ₩8,009 | ₩7,955 | ₩7,962 | -0.42% | 3.6만 |
| 2026.10.02 | ₩7,902 | ₩7,968 | ₩7,902 | ₩7,955 | +0.68% | 2만 |
| 2026.10.01 | ₩7,915 | ₩7,968 | ₩7,875 | ₩7,964 | +0.62% | 2만 |
| 2026.09.30 | ₩7,942 | ₩7,942 | ₩7,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,928 |
| -0.17% |
| 8.9천 |
| 2026.09.29 | ₩7,928 | ₩7,928 | ₩7,853 | ₩7,853 | -0.94% | 1.2만 |
|---|
| 2026.09.28 | ₩7,915 | ₩7,915 | ₩7,845 | ₩7,915 | 0.00% | 2.1만 |
|---|
| 2026.09.25 | ₩7,915 | ₩7,955 | ₩7,891 | ₩7,922 | +0.08% | 2.5만 |
|---|
| 2026.09.24 | ₩7,955 | ₩7,982 | ₩7,902 | ₩7,972 | +0.22% | 3.4만 |
|---|
| 2026.09.23 | ₩7,982 | ₩7,982 | ₩7,955 | ₩7,962 | -0.25% | 2.1만 |
|---|
| 2026.09.22 | ₩7,968 | ₩7,968 | ₩7,928 | ₩7,954 | -0.18% | 1.2만 |
|---|
| 2026.09.21 | ₩7,955 | ₩8,022 | ₩7,902 | ₩8,022 | +0.84% | 5.3만 |
|---|
| 2026.09.18 | ₩7,968 | ₩7,968 | ₩7,861 | ₩7,906 | -0.79% | 1.7만 |
|---|
| 2026.09.17 | ₩7,942 | ₩8,062 | ₩7,942 | ₩8,022 | +1.01% | 1.6만 |
|---|
| 2026.09.16 | ₩7,942 | ₩7,968 | ₩7,888 | ₩7,902 | -0.51% | 1.2만 |
|---|
| 2026.09.15 | ₩8,035 | ₩8,035 | ₩7,875 | ₩7,895 | -1.75% | 2.8만 |
|---|
| 2026.09.14 | ₩8,062 | ₩8,129 | ₩7,982 | ₩7,988 | -0.91% | 2.7만 |
|---|
| 2026.09.11 | ₩8,089 | ₩8,196 | ₩8,015 | ₩8,182 | +1.16% | 1.2만 |
|---|
| 2026.09.10 | ₩8,196 | ₩8,236 | ₩8,089 | ₩8,129 | -0.82% | 1.3만 |
|---|
| 2026.09.09 | ₩8,276 | ₩8,276 | ₩8,236 | ₩8,249 | -0.32% | 4.7천 |
|---|
| 2026.09.08 | ₩8,222 | ₩8,276 | ₩8,209 | ₩8,263 | +0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩8,209 | ₩8,249 | ₩8,184 | ₩8,236 | +0.33% | 7천 |
|---|
| 2026.09.03 | ₩8,209 | ₩8,283 | ₩8,169 | ₩8,263 | +0.65% | 2.7만 |
|---|
| 2026.09.02 | ₩8,156 | ₩8,222 | ₩8,062 | ₩8,196 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩8,102 | ₩8,209 | ₩8,055 | ₩8,209 | +1.32% | 2.4만 |
|---|
| 2026.08.31 | ₩8,089 | ₩8,156 | ₩8,089 | ₩8,156 | +0.83% | 5.1천 |
|---|
| 2026.08.28 | ₩8,209 | ₩8,209 | ₩8,102 | ₩8,141 | -0.83% | 6.2만 |
|---|
| 2026.08.27 | ₩8,249 | ₩8,303 | ₩8,242 | ₩8,289 | +0.49% | 2.2만 |
|---|
| 2026.08.26 | ₩8,209 | ₩8,236 | ₩8,185 | ₩8,222 | +0.16% | 1.4만 |
|---|
| 2026.08.25 | ₩8,102 | ₩8,209 | ₩8,102 | ₩8,209 | +1.32% | 1.6만 |
|---|
| 2026.08.24 | ₩8,129 | ₩8,129 | ₩7,968 | ₩8,022 | -1.32% | 3.5만 |
|---|
| 2026.08.21 | ₩8,182 | ₩8,193 | ₩8,129 | ₩8,168 | -0.18% | 2.6만 |
|---|
| 2026.08.20 | ₩8,289 | ₩8,329 | ₩8,249 | ₩8,303 | +0.16% | 1.7만 |
|---|
| 2026.08.19 | ₩8,316 | ₩8,369 | ₩8,169 | ₩8,249 | -0.80% | 5.4만 |
|---|
| 2026.08.18 | ₩8,289 | ₩8,343 | ₩8,222 | ₩8,329 | +0.48% | 2.8만 |
|---|
| 2026.08.17 | ₩8,369 | ₩8,369 | ₩8,303 | ₩8,356 | -0.16% | 1.8만 |
|---|
| 2026.08.14 | ₩8,396 | ₩8,423 | ₩8,369 | ₩8,416 | +0.24% | 6.2만 |
|---|
| 2026.08.13 | ₩8,490 | ₩8,530 | ₩8,490 | ₩8,503 | +0.16% | 4만 |
|---|
| 2026.08.12 | ₩8,463 | ₩8,476 | ₩8,438 | ₩8,456 | -0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩8,369 | ₩8,369 | ₩8,316 | ₩8,336 | -0.40% | 1.7만 |
|---|
| 2026.08.10 | ₩8,316 | ₩8,363 | ₩8,316 | ₩8,321 | +0.06% | 6만 |
|---|
| 2026.08.07 | ₩8,236 | ₩8,303 | ₩8,236 | ₩8,236 | 0.00% | 2만 |
|---|
| 2026.08.06 | ₩8,329 | ₩8,364 | ₩8,320 | ₩8,336 | +0.08% | 1.4만 |
|---|
| 2026.08.05 | ₩8,383 | ₩8,396 | ₩8,356 | ₩8,369 | -0.16% | 1.9만 |
|---|
| 2026.08.04 | ₩8,356 | ₩8,376 | ₩8,263 | ₩8,376 | +0.24% | 3.5만 |
|---|
| 2026.08.03 | ₩8,276 | ₩8,329 | ₩8,276 | ₩8,324 | +0.58% | 2.6만 |
|---|
| 2026.07.31 | ₩8,396 | ₩8,423 | ₩8,289 | ₩8,329 | -0.80% | 1.4만 |
|---|
| 2026.07.30 | ₩8,396 | ₩8,490 | ₩8,396 | ₩8,443 | +0.56% | 4.7만 |
|---|
| 2026.07.29 | ₩8,490 | ₩8,497 | ₩8,383 | ₩8,416 | -0.87% | 3.8만 |
|---|
| 2026.07.28 | ₩8,650 | ₩8,650 | ₩8,476 | ₩8,557 | -1.08% | 1.1만 |
|---|
| 2026.07.27 | ₩8,677 | ₩8,824 | ₩8,571 | ₩8,676 | -0.02% | 2.9만 |
|---|
| 2026.07.24 | ₩8,717 | ₩8,730 | ₩8,690 | ₩8,710 | -0.08% | 1.9만 |
|---|
| 2026.07.23 | ₩8,851 | ₩8,891 | ₩8,851 | ₩8,878 | +0.30% | 2.1만 |
|---|
| 2026.07.22 | ₩8,797 | ₩8,864 | ₩8,797 | ₩8,864 | +0.76% | 4만 |
|---|
| 2026.07.21 | ₩8,570 | ₩8,624 | ₩8,550 | ₩8,583 | +0.16% | 2.3만 |
|---|
| 2026.07.20 | ₩8,650 | ₩8,650 | ₩8,543 | ₩8,543 | -1.24% | 2만 |
|---|
| 2026.07.17 | ₩8,650 | ₩8,757 | ₩8,597 | ₩8,617 | -0.39% | 1.1만 |
|---|
| 2026.07.16 | ₩8,931 | ₩8,958 | ₩8,797 | ₩8,804 | -1.42% | 6.7천 |
|---|
| 2026.07.15 | ₩9,198 | ₩9,198 | ₩8,958 | ₩9,021 | -1.93% | 1.7만 |
|---|
| 2026.07.14 | ₩9,185 | ₩9,185 | ₩9,118 | ₩9,146 | -0.42% | 6.1만 |
|---|
| 2026.07.13 | ₩9,158 | ₩9,172 | ₩9,105 | ₩9,138 | -0.22% | 2만 |
|---|
| 2026.07.10 | ₩9,198 | ₩9,239 | ₩9,173 | ₩9,198 | 0.00% | 2.8만 |
|---|
| 2026.07.09 | ₩9,305 | ₩9,359 | ₩9,305 | ₩9,325 | +0.22% | 2.2만 |
|---|
| 2026.07.08 | ₩9,038 | ₩9,345 | ₩9,038 | ₩9,324 | +3.17% | 2.2만 |
|---|
| 2026.07.07 | ₩9,158 | ₩9,158 | ₩9,005 | ₩9,071 | -0.95% | 2.6만 |
|---|
| 2026.07.06 | ₩9,091 | ₩9,178 | ₩8,944 | ₩9,162 | +0.78% | 4.3만 |
|---|
| 2026.07.02 | ₩9,239 | ₩9,292 | ₩9,158 | ₩9,186 | -0.56% | 4.8만 |
|---|
| 2026.07.01 | ₩9,479 | ₩9,479 | ₩9,198 | ₩9,439 | -0.42% | 3.5만 |
|---|
| 2026.06.30 | ₩9,493 | ₩9,579 | ₩9,486 | ₩9,519 | +0.28% | 6.2만 |
|---|
| 2026.06.29 | ₩9,693 | ₩9,706 | ₩9,479 | ₩9,498 | -2.01% | 1.7만 |
|---|
| 2026.06.26 | ₩9,653 | ₩9,706 | ₩9,653 | ₩9,684 | +0.32% | 1.7만 |
|---|
| 2026.06.25 | ₩9,947 | ₩9,947 | ₩9,856 | ₩9,868 | -0.79% | 1.3만 |
|---|
| 2026.06.24 | ₩9,934 | ₩9,947 | ₩9,855 | ₩9,914 | -0.20% | 1.8만 |
|---|
| 2026.06.23 | ₩9,947 | ₩9,961 | ₩9,920 | ₩9,947 | 0.00% | 1.8만 |
|---|
| 2026.06.22 | ₩9,920 | ₩9,987 | ₩9,907 | ₩9,987 | +0.67% | 2.6만 |
|---|
| 2026.06.18 | ₩9,626 | ₩9,851 | ₩9,613 | ₩9,827 | +2.08% | 4.3만 |
|---|
| 2026.06.17 | ₩10,174 | ₩10,174 | ₩9,800 | ₩9,800 | -3.68% | 2.9만 |
|---|
| 2026.06.16 | ₩10,295 | ₩10,295 | ₩10,094 | ₩10,094 | -1.95% | 2.4만 |
|---|
| 2026.06.15 | ₩10,228 | ₩10,235 | ₩10,174 | ₩10,201 | -0.26% | 4.5만 |
|---|
| 2026.06.12 | ₩10,161 | ₩10,188 | ₩10,108 | ₩10,168 | +0.07% | 2.9만 |
|---|
| 2026.06.11 | ₩10,281 | ₩10,375 | ₩10,268 | ₩10,371 | +0.87% | 2.4만 |
|---|
| 2026.06.10 | ₩10,348 | ₩10,348 | ₩10,295 | ₩10,321 | -0.26% | 1.9만 |
|---|
| 2026.06.09 | ₩10,656 | ₩10,656 | ₩10,395 | ₩10,479 | -1.66% | 5만 |
|---|
| 2026.06.08 | ₩10,696 | ₩10,696 | ₩10,616 | ₩10,656 | -0.38% | 3.6만 |
|---|
| 2026.06.05 | ₩10,883 | ₩10,950 | ₩10,576 | ₩10,596 | -2.64% | 4.7만 |
|---|
| 2026.06.04 | ₩11,084 | ₩11,244 | ₩11,084 | ₩11,212 | +1.16% | 6.2만 |
|---|
| 2026.06.03 | ₩11,231 | ₩11,244 | ₩11,124 | ₩11,185 | -0.40% | 6.6만 |
|---|
| 2026.06.02 | ₩11,217 | ₩11,257 | ₩11,191 | ₩11,244 | +0.24% | 5만 |
|---|
| 2026.06.01 | ₩11,110 | ₩11,177 | ₩11,110 | ₩11,150 | +0.36% | 3.7만 |
|---|
| 2026.05.29 | ₩11,177 | ₩11,211 | ₩11,110 | ₩11,164 | -0.12% | 3.7만 |
|---|
| 2026.05.28 | ₩11,204 | ₩11,311 | ₩11,191 | ₩11,291 | +0.78% | 3.5만 |
|---|
| 2026.05.27 | ₩11,204 | ₩11,217 | ₩11,110 | ₩11,211 | +0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩11,124 | ₩11,189 | ₩11,084 | ₩11,150 | +0.24% | 2.8만 |
|---|
| 2026.05.22 | ₩11,124 | ₩11,144 | ₩11,057 | ₩11,098 | -0.23% | 3.5만 |
|---|
| 2026.05.21 | ₩11,231 | ₩11,277 | ₩11,177 | ₩11,245 | +0.13% | 3.6만 |
|---|
| 2026.05.20 | ₩10,963 | ₩11,243 | ₩10,963 | ₩11,225 | +2.39% | 2.8만 |
|---|
| 2026.05.19 | ₩10,963 | ₩11,043 | ₩10,910 | ₩10,983 | +0.18% | 3만 |
|---|
| 2026.05.18 | ₩11,070 | ₩11,097 | ₩10,910 | ₩11,017 | -0.48% | 4.1만 |
|---|
| 2026.05.15 | ₩11,150 | ₩11,164 | ₩11,057 | ₩11,077 | -0.66% | 2.8만 |
|---|
| 2026.05.14 | ₩11,431 | ₩11,565 | ₩11,364 | ₩11,463 | +0.28% | 5.7만 |
|---|
| 2026.05.13 | ₩11,552 | ₩11,578 | ₩11,411 | ₩11,441 | -0.96% | 3.7만 |
|---|
| 2026.05.12 | ₩11,632 | ₩11,632 | ₩11,391 | ₩11,517 | -0.99% | 3.4만 |
|---|
| 2026.05.11 | ₩11,752 | ₩11,832 | ₩11,645 | ₩11,652 | -0.85% | 5.7만 |
|---|
| 2026.05.08 | ₩11,765 | ₩11,806 | ₩11,699 | ₩11,800 | +0.30% | 3.4만 |
|---|
| 2026.05.07 | ₩12,033 | ₩12,033 | ₩11,926 | ₩11,986 | -0.39% | 4.2만 |
|---|
| 2026.05.06 | ₩12,018 | ₩12,019 | ₩11,966 | ₩12,013 | -0.04% | 5.3만 |
|---|
| 2026.05.05 | ₩11,739 | ₩11,739 | ₩11,632 | ₩11,679 | -0.51% | 3.6만 |
|---|
| 2026.05.04 | ₩11,538 | ₩11,685 | ₩11,538 | ₩11,656 | +1.02% | 6.8만 |
|---|
| 2026.05.01 | ₩11,699 | ₩11,796 | ₩11,525 | ₩11,531 | -1.43% | 1.8만 |
|---|
| 2026.04.30 | ₩11,886 | ₩11,926 | ₩11,792 | ₩11,846 | -0.34% | 4.3만 |
|---|
| 2026.04.29 | ₩11,953 | ₩11,953 | ₩11,765 | ₩11,819 | -1.12% | 4.8만 |
|---|
| 2026.04.28 | ₩11,939 | ₩12,006 | ₩11,886 | ₩11,954 | +0.12% | 3.2만 |
|---|
| 2026.04.27 | ₩12,327 | ₩12,327 | ₩12,068 | ₩12,068 | -2.10% | 2.9만 |
|---|
| 2026.04.24 | ₩11,752 | ₩12,314 | ₩11,719 | ₩12,286 | +4.54% | 3.3만 |
|---|
| 2026.04.23 | ₩11,939 | ₩12,073 | ₩11,846 | ₩11,886 | -0.45% | 10.3만 |
|---|
| 2026.04.22 | ₩12,327 | ₩12,407 | ₩12,327 | ₩12,380 | +0.43% | 2.6만 |
|---|
| 2026.04.21 | ₩12,340 | ₩12,434 | ₩12,253 | ₩12,253 | -0.70% | 1.4만 |
|---|
| 2026.04.20 | ₩12,233 | ₩12,327 | ₩12,187 | ₩12,320 | +0.71% | 3.3만 |
|---|
| 2026.04.17 | ₩12,340 | ₩12,340 | ₩12,273 | ₩12,306 | -0.28% | 5.6만 |
|---|
| 2026.04.16 | ₩12,487 | ₩12,568 | ₩12,409 | ₩12,568 | +0.64% | 5.4만 |
|---|
| 2026.04.15 | ₩12,514 | ₩12,541 | ₩12,434 | ₩12,481 | -0.27% | 5.6만 |
|---|
| 2026.04.14 | ₩12,554 | ₩12,554 | ₩12,394 | ₩12,441 | -0.91% | 3.5만 |
|---|
| 2026.04.13 | ₩12,153 | ₩12,273 | ₩12,086 | ₩12,271 | +0.97% | 2.5만 |
|---|
| 2026.04.10 | ₩12,100 | ₩12,220 | ₩11,899 | ₩12,213 | +0.94% | 2만 |
|---|
| 2026.04.09 | ₩12,167 | ₩12,260 | ₩12,086 | ₩12,153 | -0.11% | 3.2만 |
|---|
| 2026.04.08 | ₩12,260 | ₩12,260 | ₩12,046 | ₩12,153 | -0.87% | 1.1만 |
|---|
| 2026.04.07 | ₩11,886 | ₩11,966 | ₩11,806 | ₩11,961 | +0.63% | 2.4만 |
|---|
| 2026.04.06 | ₩12,086 | ₩12,100 | ₩11,875 | ₩11,875 | -1.75% | 2.2만 |
|---|
| 2026.04.02 | ₩11,872 | ₩12,153 | ₩11,819 | ₩12,133 | +2.20% | 3.1만 |
|---|
| 2026.04.01 | ₩12,233 | ₩12,340 | ₩12,207 | ₩12,207 | -0.22% | 1.6만 |
|---|
| 2026.03.31 | ₩11,966 | ₩12,233 | ₩11,946 | ₩12,180 | +1.79% | 1.3만 |
|---|
| 2026.03.30 | ₩12,167 | ₩12,167 | ₩11,832 | ₩11,883 | -2.33% | 4.7만 |
|---|
| 2026.03.27 | ₩12,167 | ₩12,193 | ₩12,046 | ₩12,167 | 0.00% | 3.4만 |
|---|
| 2026.03.26 | ₩12,487 | ₩12,501 | ₩12,340 | ₩12,400 | -0.70% | 2.6만 |
|---|
| 2026.03.25 | ₩12,461 | ₩12,501 | ₩12,447 | ₩12,487 | +0.21% | 1.6만 |
|---|
| 2026.03.24 | ₩12,273 | ₩12,400 | ₩12,113 | ₩12,364 | +0.74% | 2.3만 |
|---|
| 2026.03.23 | ₩12,086 | ₩12,334 | ₩12,019 | ₩12,292 | +1.70% | 4.8만 |
|---|
| 2026.03.20 | ₩12,260 | ₩12,314 | ₩12,260 | ₩12,287 | +0.22% | 13.9만 |
|---|
| 2026.03.19 | ₩13,102 | ₩13,236 | ₩13,036 | ₩13,157 | +0.42% | 3.2만 |
|---|
| 2026.03.18 | ₩13,249 | ₩13,366 | ₩12,995 | ₩13,036 | -1.61% | 1.8만 |
|---|
| 2026.03.17 | ₩13,343 | ₩13,430 | ₩13,276 | ₩13,298 | -0.34% | 1.3만 |
|---|
| 2026.03.16 | ₩13,129 | ₩13,370 | ₩13,049 | ₩13,315 | +1.42% | 3.9만 |
|---|
| 2026.03.13 | ₩13,183 | ₩13,183 | ₩12,875 | ₩13,005 | -1.35% | 3.9만 |
|---|
| 2026.03.12 | ₩13,624 | ₩13,637 | ₩13,410 | ₩13,430 | -1.42% | 5.5만 |
|---|
| 2026.03.11 | ₩13,717 | ₩13,824 | ₩13,590 | ₩13,621 | -0.70% | 1.5만 |
|---|
| 2026.03.10 | ₩13,610 | ₩13,691 | ₩13,561 | ₩13,588 | -0.17% | 3.1만 |
|---|
| 2026.03.09 | ₩13,169 | ₩13,610 | ₩13,042 | ₩13,574 | +3.08% | 2.4만 |
|---|
| 2026.03.06 | ₩13,610 | ₩13,931 | ₩13,410 | ₩13,446 | -1.21% | 2.6만 |
|---|
| 2026.03.05 | ₩14,225 | ₩14,466 | ₩13,985 | ₩14,189 | -0.25% | 2.5만 |
|---|
| 2026.03.04 | ₩13,918 | ₩14,304 | ₩13,877 | ₩14,263 | +2.48% | 5.6천 |
|---|
| 2026.03.03 | ₩13,918 | ₩13,945 | ₩13,717 | ₩13,834 | -0.61% | 2.7만 |
|---|
| 2026.03.02 | ₩13,838 | ₩14,132 | ₩13,838 | ₩14,121 | +2.05% | 1.3만 |
|---|
| 2026.02.27 | ₩14,038 | ₩14,239 | ₩13,731 | ₩14,132 | +0.67% | 2.8만 |
|---|
| 2026.02.26 | ₩14,506 | ₩14,546 | ₩14,052 | ₩14,370 | -0.94% | 5.6만 |
|---|
| 2026.02.25 | ₩14,172 | ₩14,596 | ₩14,119 | ₩14,561 | +2.75% | 2만 |
|---|
| 2026.02.24 | ₩13,985 | ₩14,038 | ₩13,811 | ₩14,018 | +0.24% | 1.5만 |
|---|
| 2026.02.23 | ₩14,092 | ₩14,159 | ₩13,945 | ₩13,957 | -0.96% | 1.6만 |
|---|
| 2026.02.20 | ₩14,332 | ₩14,332 | ₩14,046 | ₩14,282 | -0.35% | 2.1만 |
|---|
| 2026.02.19 | ₩14,332 | ₩14,613 | ₩14,332 | ₩14,580 | +1.73% | 2.9만 |
|---|
| 2026.02.18 | ₩14,132 | ₩14,172 | ₩13,864 | ₩13,911 | -1.56% | 3.4만 |
|---|
| 2026.02.17 | ₩14,132 | ₩14,199 | ₩13,905 | ₩14,068 | -0.45% | 2.5만 |
|---|
| 2026.02.13 | ₩14,252 | ₩14,332 | ₩14,185 | ₩14,233 | -0.13% | 3.5만 |
|---|
| 2026.02.12 | ₩15,108 | ₩15,121 | ₩14,653 | ₩14,693 | -2.74% | 6.1만 |
|---|
| 2026.02.11 | ₩15,603 | ₩15,609 | ₩15,018 | ₩15,113 | -3.14% | 5.4만 |
|---|
| 2026.02.10 | ₩15,669 | ₩15,857 | ₩15,509 | ₩15,550 | -0.76% | 2.2만 |
|---|
| 2026.02.09 | ₩15,589 | ₩15,696 | ₩15,411 | ₩15,637 | +0.31% | 2.6만 |
|---|
| 2026.02.06 | ₩15,683 | ₩15,857 | ₩15,683 | ₩15,804 | +0.78% | 2.7만 |
|---|
| 2026.02.05 | ₩16,177 | ₩16,177 | ₩15,449 | ₩15,986 | -1.18% | 2.4만 |
|---|
| 2026.02.04 | ₩16,017 | ₩16,240 | ₩15,990 | ₩16,184 | +1.04% | 5.1만 |
|---|
| 2026.02.03 | ₩15,669 | ₩15,669 | ₩15,278 | ₩15,530 | -0.89% | 2.1만 |
|---|
| 2026.02.02 | ₩15,255 | ₩16,001 | ₩15,242 | ₩15,540 | +1.87% | 2.2만 |
|---|
| 2026.01.30 | ₩15,950 | ₩16,004 | ₩15,389 | ₩15,394 | -3.49% | 2.1만 |
|---|
| 2026.01.29 | ₩16,752 | ₩16,752 | ₩16,079 | ₩16,411 | -2.04% | 3.3만 |
|---|
| 2026.01.28 | ₩16,899 | ₩17,214 | ₩16,810 | ₩16,887 | -0.07% | 2만 |
|---|
| 2026.01.27 | ₩16,913 | ₩16,940 | ₩16,431 | ₩16,800 | -0.66% | 1.8만 |
|---|
| 2026.01.26 | ₩16,966 | ₩16,966 | ₩16,659 | ₩16,846 | -0.71% | 4.3만 |
|---|
| 2026.01.23 | ₩17,849 | ₩17,902 | ₩16,806 | ₩17,051 | -4.47% | 3.6만 |
|---|
| 2026.01.22 | ₩17,942 | ₩18,156 | ₩17,849 | ₩17,899 | -0.24% | 3.8만 |
|---|
| 2026.01.21 | ₩17,488 | ₩17,849 | ₩17,260 | ₩17,668 | +1.03% | 3.3만 |
|---|
| 2026.01.20 | ₩17,274 | ₩17,474 | ₩17,020 | ₩17,379 | +0.61% | 2.3만 |
|---|
| 2026.01.16 | ₩17,087 | ₩17,889 | ₩17,087 | ₩17,809 | +4.23% | 4.1만 |
|---|
| 2026.01.15 | ₩17,006 | ₩17,461 | ₩16,739 | ₩17,231 | +1.32% | 3.8만 |
|---|
| 2026.01.14 | ₩16,859 | ₩16,859 | ₩16,605 | ₩16,702 | -0.94% | 2.4만 |
|---|
| 2026.01.13 | ₩17,461 | ₩17,461 | ₩16,565 | ₩16,818 | -3.68% | 4.5만 |
|---|
| 2026.01.12 | ₩17,555 | ₩17,555 | ₩17,260 | ₩17,514 | -0.23% | 1.8만 |
|---|
| 2026.01.09 | ₩17,341 | ₩18,022 | ₩17,067 | ₩17,453 | +0.65% | 3.2만 |
|---|
| 2026.01.08 | ₩17,795 | ₩17,795 | ₩17,381 | ₩17,720 | -0.42% | 4.3만 |
|---|
| 2026.01.07 | ₩18,063 | ₩18,063 | ₩17,703 | ₩17,835 | -1.26% | 2.4만 |
|---|
| 2026.01.06 | ₩17,969 | ₩17,989 | ₩17,541 | ₩17,989 | +0.11% | 2.6만 |
|---|
| 2026.01.05 | ₩18,277 | ₩18,437 | ₩17,755 | ₩17,768 | -2.78% | 3.4만 |
|---|
| 2026.01.02 | ₩17,274 | ₩18,450 | ₩17,274 | ₩18,232 | +5.55% | 2.7만 |
|---|
| 2025.12.31 | ₩17,782 | ₩17,782 | ₩17,297 | ₩17,437 | -1.94% | 2.8만 |
|---|
| 2025.12.30 | ₩18,135 | ₩18,135 | ₩17,740 | ₩17,740 | -2.17% | 1.2만 |
|---|
| 2025.12.29 | ₩18,183 | ₩18,691 | ₩18,183 | ₩18,290 | +0.59% | 3.5만 |
|---|
| 2025.12.26 | ₩18,477 | ₩18,761 | ₩18,196 | ₩18,740 | +1.43% | 1.5만 |
|---|
| 2025.12.24 | ₩18,998 | ₩19,025 | ₩18,775 | ₩18,972 | -0.14% | 2.2만 |
|---|
| 2025.12.23 | ₩19,065 | ₩19,119 | ₩18,731 | ₩18,993 | -0.38% | 8.2만 |
|---|
| 2025.12.22 | ₩19,105 | ₩19,345 | ₩19,025 | ₩19,080 | -0.13% | 1.1만 |
|---|
| 2025.12.19 | ₩18,611 | ₩19,099 | ₩18,461 | ₩19,099 | +2.62% | 2.3만 |
|---|
| 2025.12.18 | ₩19,600 | ₩19,640 | ₩19,012 | ₩19,043 | -2.84% | 3.1만 |
|---|
| 2025.12.17 | ₩20,229 | ₩20,422 | ₩19,286 | ₩19,286 | -4.66% | 2.3만 |
|---|
| 2025.12.16 | ₩20,041 | ₩20,309 | ₩19,920 | ₩20,210 | +0.84% | 2.8만 |
|---|
| 2025.12.15 | ₩20,670 | ₩20,670 | ₩20,073 | ₩20,073 | -2.88% | 2.4만 |
|---|
| 2025.12.12 | ₩22,047 | ₩22,528 | ₩20,536 | ₩20,536 | -6.85% | 1.6만 |
|---|
| 2025.12.11 | ₩22,742 | ₩22,742 | ₩21,857 | ₩22,695 | -0.21% | 4만 |
|---|
| 2025.12.10 | ₩22,902 | ₩23,177 | ₩22,742 | ₩23,091 | +0.82% | 2.8만 |
|---|
| 2025.12.09 | ₩23,263 | ₩23,263 | ₩22,943 | ₩23,108 | -0.67% | 1.7만 |
|---|
| 2025.12.08 | ₩23,050 | ₩23,263 | ₩22,949 | ₩23,132 | +0.36% | 2.4만 |
|---|
| 2025.12.05 | ₩22,782 | ₩23,076 | ₩22,287 | ₩22,956 | +0.76% | 1.4만 |
|---|
| 2025.12.04 | ₩22,582 | ₩23,130 | ₩22,404 | ₩23,059 | +2.11% | 2.7만 |
|---|
| 2025.12.03 | ₩22,167 | ₩22,622 | ₩22,029 | ₩22,600 | +1.95% | 2.2만 |
|---|
| 2025.12.02 | ₩22,421 | ₩22,652 | ₩22,162 | ₩22,162 | -1.16% | 1.4만 |
|---|
| 2025.12.01 | ₩22,408 | ₩22,571 | ₩22,047 | ₩22,354 | -0.24% | 1.2만 |
|---|
| 2025.11.28 | ₩22,475 | ₩22,648 | ₩22,475 | ₩22,614 | +0.62% | 9.8천 |
|---|
| 2025.11.26 | ₩22,702 | ₩22,836 | ₩22,544 | ₩22,774 | +0.32% | 1.9만 |
|---|
| 2025.11.25 | ₩22,100 | ₩22,541 | ₩21,886 | ₩22,479 | +1.71% | 1.9만 |
|---|
| 2025.11.24 | ₩22,247 | ₩22,721 | ₩22,247 | ₩22,703 | +2.05% | 3.7만 |
|---|
| 2025.11.21 | ₩22,394 | ₩22,435 | ₩22,261 | ₩22,328 | -0.30% | 3.6만 |
|---|
| 2025.11.20 | ₩24,346 | ₩24,346 | ₩23,008 | ₩23,008 | -5.50% | 3.6만 |
|---|
| 2025.11.19 | ₩24,039 | ₩24,106 | ₩23,578 | ₩23,683 | -1.48% | 1.1만 |
|---|
| 2025.11.18 | ₩23,985 | ₩24,614 | ₩23,731 | ₩24,245 | +1.08% | 2만 |
|---|
| 2025.11.17 | ₩24,574 | ₩24,574 | ₩23,812 | ₩23,897 | -2.75% | 6.2만 |
|---|
| 2025.11.14 | ₩24,908 | ₩25,496 | ₩24,547 | ₩24,854 | -0.21% | 4.1만 |
|---|
| 2025.11.13 | ₩26,445 | ₩26,445 | ₩25,536 | ₩25,617 | -3.13% | 11.1만 |
|---|
| 2025.11.12 | ₩27,609 | ₩27,609 | ₩26,474 | ₩26,671 | -3.39% | 4.8만 |
|---|
| 2025.11.11 | ₩27,742 | ₩27,742 | ₩27,194 | ₩27,272 | -1.70% | 4.2만 |
|---|
| 2025.11.10 | ₩28,478 | ₩28,478 | ₩27,809 | ₩27,871 | -2.13% | 3.8만 |
|---|
| 2025.11.07 | ₩27,769 | ₩27,956 | ₩27,240 | ₩27,849 | +0.29% | 5만 |
|---|
| 2025.11.06 | ₩28,678 | ₩28,785 | ₩28,531 | ₩28,785 | +0.37% | 9.2만 |
|---|
| 2025.11.05 | ₩28,852 | ₩29,012 | ₩28,531 | ₩28,619 | -0.81% | 8.4만 |
|---|
| 2025.11.04 | ₩30,336 | ₩30,336 | ₩29,571 | ₩29,571 | -2.52% | 10.3만 |
|---|
| 2025.11.03 | ₩31,098 | ₩31,125 | ₩30,486 | ₩30,567 | -1.71% | 12.7만 |
|---|
| 2025.10.31 | ₩30,644 | ₩30,884 | ₩30,462 | ₩30,805 | +0.53% | 6.4만 |
|---|
| 2025.10.30 | ₩31,379 | ₩31,513 | ₩31,098 | ₩31,229 | -0.48% | 14.3만 |
|---|
| 2025.10.29 | ₩31,432 | ₩31,539 | ₩31,158 | ₩31,379 | -0.17% | 8.9만 |
|---|
| 2025.10.28 | ₩31,058 | ₩31,299 | ₩30,951 | ₩31,153 | +0.31% | 11.1만 |
|---|
| 2025.10.27 | ₩30,590 | ₩30,991 | ₩30,590 | ₩30,918 | +1.07% | 9.5만 |
|---|
| 2025.10.24 | ₩31,098 | ₩31,152 | ₩30,242 | ₩30,285 | -2.61% | 9.8만 |
|---|
| 2025.10.23 | ₩33,023 | ₩33,398 | ₩31,379 | ₩31,454 | -4.75% | 12.7만 |
|---|
| 2025.10.22 | ₩34,026 | ₩34,026 | ₩32,502 | ₩33,368 | -1.93% | 4.5만 |
|---|
| 2025.10.21 | ₩34,080 | ₩34,213 | ₩33,759 | ₩34,120 | +0.12% | 4.2만 |
|---|
| 2025.10.20 | ₩33,545 | ₩34,280 | ₩33,545 | ₩34,014 | +1.40% | 4.9만 |
|---|
| 2025.10.17 | ₩33,585 | ₩34,160 | ₩32,756 | ₩33,072 | -1.53% | 7.9만 |
|---|
| 2025.10.16 | ₩34,815 | ₩35,637 | ₩34,585 | ₩34,772 | -0.12% | 14.1만 |
|---|
| 2025.10.15 | ₩34,962 | ₩35,029 | ₩34,213 | ₩34,629 | -0.95% | 3.1만 |
|---|
| 2025.10.14 | ₩34,534 | ₩34,989 | ₩34,133 | ₩34,249 | -0.82% | 4만 |
|---|
| 2025.10.13 | ₩34,788 | ₩34,962 | ₩34,554 | ₩34,741 | -0.13% | 4.4만 |
|---|
| 2025.10.10 | ₩34,815 | ₩34,815 | ₩33,914 | ₩34,082 | -2.10% | 8.3만 |
|---|