시장 데이터를 불러오는 중
전체 종목
Xtrackers Semiconductor Select Equity ETF 과거 주가
Xtrackers Semiconductor Select Equity ETF · CHPS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Semiconductor Select Equity ETF · CHPS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,196 | ₩122,196 | ₩119,235 | ₩119,959 | -1.83% | 2.7만 |
| 2026.10.08 | ₩122,384 | ₩122,632 | ₩118,960 | ₩119,624 | -2.26% | 4.8만 |
| 2026.10.07 | ₩122,786 | ₩124,019 | ₩121,782 | ₩123,784 | +0.81% | 6.3만 |
| 2026.10.06 | ₩126,739 | ₩127,034 | ₩125,814 | ₩126,324 | -0.33% | 7.8만 |
| 2026.10.05 | ₩125,895 | ₩126,699 | ₩124,675 | ₩126,342 | +0.36% | 4만 |
| 2026.10.02 | ₩125,292 | ₩127,358 | ₩124,943 | ₩125,848 | +0.44% | 7만 |
| 2026.10.01 | ₩120,629 | ₩123,282 | ₩120,548 | ₩122,679 | +1.70% | 3.3만 |
| 2026.09.30 | ₩121,017 | ₩121,031 | ₩120,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,508 |
| -0.42% |
| 6.3만 |
| 2026.09.29 | ₩120,669 | ₩121,567 | ₩120,106 | ₩120,772 | +0.09% | 2.8만 |
|---|
| 2026.09.28 | ₩120,294 | ₩120,294 | ₩117,268 | ₩119,557 | -0.61% | 2.9만 |
|---|
| 2026.09.25 | ₩120,320 | ₩121,513 | ₩119,932 | ₩120,990 | +0.56% | 2.8만 |
|---|
| 2026.09.24 | ₩117,989 | ₩119,356 | ₩116,769 | ₩118,927 | +0.79% | 3.8만 |
|---|
| 2026.09.23 | ₩120,950 | ₩121,285 | ₩118,304 | ₩119,463 | -1.23% | 4.4만 |
|---|
| 2026.09.22 | ₩119,047 | ₩121,681 | ₩118,344 | ₩121,634 | +2.17% | 3.5만 |
|---|
| 2026.09.21 | ₩116,582 | ₩119,664 | ₩116,019 | ₩119,302 | +2.33% | 7.1만 |
|---|
| 2026.09.18 | ₩112,253 | ₩113,721 | ₩111,916 | ₩113,721 | +1.31% | 2.2만 |
|---|
| 2026.09.17 | ₩111,061 | ₩111,449 | ₩110,270 | ₩111,188 | +0.11% | 2.7만 |
|---|
| 2026.09.16 | ₩109,091 | ₩109,855 | ₩107,389 | ₩108,089 | -0.92% | 2.6만 |
|---|
| 2026.09.15 | ₩107,818 | ₩108,394 | ₩106,938 | ₩107,202 | -0.57% | 7.5천 |
|---|
| 2026.09.14 | ₩108,099 | ₩108,394 | ₩105,955 | ₩107,108 | -0.92% | 2.8만 |
|---|
| 2026.09.11 | ₩113,017 | ₩114,304 | ₩112,575 | ₩113,687 | +0.59% | 2.1만 |
|---|
| 2026.09.10 | ₩112,521 | ₩112,749 | ₩111,436 | ₩111,972 | -0.49% | 1.5만 |
|---|
| 2026.09.09 | ₩114,183 | ₩115,530 | ₩114,065 | ₩114,679 | +0.43% | 2.3만 |
|---|
| 2026.09.08 | ₩114,947 | ₩115,845 | ₩114,151 | ₩114,560 | -0.34% | 2.8만 |
|---|
| 2026.09.04 | ₩109,305 | ₩112,320 | ₩109,305 | ₩112,320 | +2.76% | 2.4만 |
|---|
| 2026.09.03 | ₩107,818 | ₩108,810 | ₩105,888 | ₩108,140 | +0.30% | 3.1만 |
|---|
| 2026.09.02 | ₩107,992 | ₩108,239 | ₩107,021 | ₩107,929 | -0.06% | 1.2만 |
|---|
| 2026.09.01 | ₩109,332 | ₩109,332 | ₩106,612 | ₩107,027 | -2.11% | 5.6만 |
|---|
| 2026.08.31 | ₩109,279 | ₩109,989 | ₩108,747 | ₩109,330 | +0.05% | 2만 |
|---|
| 2026.08.28 | ₩111,436 | ₩111,758 | ₩108,917 | ₩109,158 | -2.04% | 3.2만 |
|---|
| 2026.08.27 | ₩112,160 | ₩112,413 | ₩110,712 | ₩111,677 | -0.43% | 2.4만 |
|---|
| 2026.08.26 | ₩109,319 | ₩110,471 | ₩108,984 | ₩110,225 | +0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩110,458 | ₩110,672 | ₩109,480 | ₩110,056 | -0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩110,056 | ₩110,056 | ₩106,666 | ₩108,006 | -1.86% | 3.1만 |
|---|
| 2026.08.21 | ₩112,026 | ₩112,160 | ₩110,518 | ₩111,204 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩109,815 | ₩111,342 | ₩109,815 | ₩110,737 | +0.84% | 9.3천 |
|---|
| 2026.08.19 | ₩113,996 | ₩113,996 | ₩109,667 | ₩110,668 | -2.92% | 2.5만 |
|---|
| 2026.08.18 | ₩114,759 | ₩115,912 | ₩111,181 | ₩112,361 | -2.09% | 6.1만 |
|---|
| 2026.08.17 | ₩118,083 | ₩120,588 | ₩118,083 | ₩119,536 | +1.23% | 3.3만 |
|---|
| 2026.08.14 | ₩117,305 | ₩117,801 | ₩115,885 | ₩116,977 | -0.28% | 3.1만 |
|---|
| 2026.08.13 | ₩116,501 | ₩120,602 | ₩116,501 | ₩117,500 | +0.86% | 3.8만 |
|---|
| 2026.08.12 | ₩117,265 | ₩117,265 | ₩115,764 | ₩115,764 | -1.28% | 1.3만 |
|---|
| 2026.08.11 | ₩113,687 | ₩113,888 | ₩112,133 | ₩112,739 | -0.83% | 8.1천 |
|---|
| 2026.08.10 | ₩114,599 | ₩114,840 | ₩111,624 | ₩111,814 | -2.43% | 3.9만 |
|---|
| 2026.08.07 | ₩113,794 | ₩114,210 | ₩112,026 | ₩113,951 | +0.14% | 2.6만 |
|---|
| 2026.08.06 | ₩110,485 | ₩113,794 | ₩108,668 | ₩112,345 | +1.68% | 3.7만 |
|---|
| 2026.08.05 | ₩114,371 | ₩115,831 | ₩112,870 | ₩113,149 | -1.07% | 5.4만 |
|---|
| 2026.08.04 | ₩110,753 | ₩115,885 | ₩110,753 | ₩115,164 | +3.98% | 5.4만 |
|---|
| 2026.08.03 | ₩105,192 | ₩108,528 | ₩101,862 | ₩108,018 | +2.69% | 5.9만 |
|---|
| 2026.07.31 | ₩111,222 | ₩111,557 | ₩105,902 | ₩106,449 | -4.29% | 3.9만 |
|---|
| 2026.07.30 | ₩103,115 | ₩106,237 | ₩102,686 | ₩105,749 | +2.55% | 2.8만 |
|---|
| 2026.07.29 | ₩100,837 | ₩101,574 | ₩96,749 | ₩96,749 | -4.05% | 5.5만 |
|---|
| 2026.07.28 | ₩103,182 | ₩103,470 | ₩100,408 | ₩102,599 | -0.56% | 4.5만 |
|---|
| 2026.07.27 | ₩112,588 | ₩112,930 | ₩105,969 | ₩108,666 | -3.48% | 3.7만 |
|---|
| 2026.07.24 | ₩115,429 | ₩115,429 | ₩110,726 | ₩110,964 | -3.87% | 1.5만 |
|---|
| 2026.07.23 | ₩116,448 | ₩118,096 | ₩113,878 | ₩116,718 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩115,470 | ₩118,980 | ₩114,545 | ₩117,691 | +1.92% | 9.9천 |
|---|
| 2026.07.21 | ₩116,877 | ₩118,150 | ₩115,161 | ₩117,819 | +0.81% | 2.7만 |
|---|
| 2026.07.20 | ₩113,406 | ₩113,902 | ₩110,993 | ₩111,027 | -2.10% | 1.4만 |
|---|
| 2026.07.17 | ₩109,252 | ₩112,769 | ₩105,955 | ₩111,006 | +1.61% | 3.3만 |
|---|
| 2026.07.16 | ₩115,242 | ₩115,825 | ₩112,280 | ₩112,890 | -2.04% | 3.6만 |
|---|
| 2026.07.15 | ₩123,242 | ₩123,242 | ₩115,764 | ₩119,140 | -3.33% | 2.5만 |
|---|
| 2026.07.14 | ₩123,014 | ₩123,014 | ₩119,878 | ₩121,406 | -1.31% | 1.7만 |
|---|
| 2026.07.13 | ₩120,267 | ₩120,267 | ₩117,627 | ₩118,246 | -1.68% | 2.2만 |
|---|
| 2026.07.10 | ₩123,429 | ₩125,747 | ₩122,384 | ₩124,799 | +1.11% | 2만 |
|---|
| 2026.07.09 | ₩126,632 | ₩128,468 | ₩125,359 | ₩125,747 | -0.70% | 3.4만 |
|---|
| 2026.07.08 | ₩116,930 | ₩120,705 | ₩116,930 | ₩120,705 | +3.23% | 1.8만 |
|---|
| 2026.07.07 | ₩120,227 | ₩120,227 | ₩116,126 | ₩118,387 | -1.53% | 3.9만 |
|---|
| 2026.07.06 | ₩125,238 | ₩128,294 | ₩125,238 | ₩126,163 | +0.74% | 2.6만 |
|---|
| 2026.07.02 | ₩129,848 | ₩130,652 | ₩120,441 | ₩122,384 | -5.75% | 5.3만 |
|---|
| 2026.07.01 | ₩134,444 | ₩134,578 | ₩129,714 | ₩130,220 | -3.14% | 4.2만 |
|---|
| 2026.06.30 | ₩134,511 | ₩139,697 | ₩134,511 | ₩139,402 | +3.64% | 2.1만 |
|---|
| 2026.06.29 | ₩129,446 | ₩133,814 | ₩124,997 | ₩133,158 | +2.87% | 3.8만 |
|---|
| 2026.06.26 | ₩131,764 | ₩131,979 | ₩128,883 | ₩129,647 | -1.61% | 6.2만 |
|---|
| 2026.06.25 | ₩138,545 | ₩139,442 | ₩131,637 | ₩136,456 | -1.51% | 9.2만 |
|---|
| 2026.06.24 | ₩131,201 | ₩136,159 | ₩127,436 | ₩129,928 | -0.97% | 5.5만 |
|---|
| 2026.06.23 | ₩130,866 | ₩134,096 | ₩129,647 | ₩131,201 | +0.26% | 14.5만 |
|---|
| 2026.06.22 | ₩142,793 | ₩144,689 | ₩141,506 | ₩143,851 | +0.74% | 8.1만 |
|---|
| 2026.06.18 | ₩136,776 | ₩141,252 | ₩136,598 | ₩140,107 | +2.44% | 7.7만 |
|---|
| 2026.06.17 | ₩132,260 | ₩135,141 | ₩130,692 | ₩130,692 | -1.19% | 3.7만 |
|---|
| 2026.06.16 | ₩134,525 | ₩135,551 | ₩129,245 | ₩129,419 | -3.80% | 4.9만 |
|---|
| 2026.06.15 | ₩136,535 | ₩136,535 | ₩133,680 | ₩135,543 | -0.73% | 11.2만 |
|---|
| 2026.06.12 | ₩126,136 | ₩129,714 | ₩125,881 | ₩129,178 | +2.41% | 3.5만 |
|---|
| 2026.06.11 | ₩120,334 | ₩126,929 | ₩119,784 | ₩126,929 | +5.48% | 8.8만 |
|---|
| 2026.06.10 | ₩117,908 | ₩122,330 | ₩116,501 | ₩116,582 | -1.13% | 2.9만 |
|---|
| 2026.06.09 | ₩125,118 | ₩125,426 | ₩109,344 | ₩119,281 | -4.67% | 8.1만 |
|---|
| 2026.06.08 | ₩121,004 | ₩122,726 | ₩119,825 | ₩121,593 | +0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩123,992 | ₩123,992 | ₩114,893 | ₩115,240 | -7.06% | 11.6만 |
|---|
| 2026.06.04 | ₩128,642 | ₩129,975 | ₩124,143 | ₩128,769 | +0.10% | 4.8만 |
|---|
| 2026.06.03 | ₩130,384 | ₩131,590 | ₩128,227 | ₩131,476 | +0.84% | 2.4만 |
|---|
| 2026.06.02 | ₩125,439 | ₩129,419 | ₩124,716 | ₩129,071 | +2.89% | 3.3만 |
|---|
| 2026.06.01 | ₩121,406 | ₩124,756 | ₩120,602 | ₩123,712 | +1.90% | 7.8만 |
|---|
| 2026.05.29 | ₩124,836 | ₩126,833 | ₩122,960 | ₩123,309 | -1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩121,714 | ₩125,118 | ₩120,602 | ₩124,201 | +2.04% | 2.7만 |
|---|
| 2026.05.27 | ₩125,962 | ₩126,645 | ₩120,434 | ₩122,247 | -2.95% | 5.9만 |
|---|
| 2026.05.26 | ₩119,865 | ₩123,029 | ₩119,597 | ₩123,002 | +2.62% | 3.2만 |
|---|
| 2026.05.22 | ₩114,585 | ₩116,595 | ₩114,324 | ₩115,090 | +0.44% | 3만 |
|---|
| 2026.05.21 | ₩110,766 | ₩113,084 | ₩110,753 | ₩113,084 | +2.09% | 1.6만 |
|---|
| 2026.05.20 | ₩107,202 | ₩110,538 | ₩107,202 | ₩110,339 | +2.93% | 2.3만 |
|---|
| 2026.05.19 | ₩105,460 | ₩107,589 | ₩101,842 | ₩105,871 | +0.39% | 2.6만 |
|---|
| 2026.05.18 | ₩111,141 | ₩111,141 | ₩105,527 | ₩107,202 | -3.54% | 2.9만 |
|---|
| 2026.05.15 | ₩110,002 | ₩110,478 | ₩108,597 | ₩109,359 | -0.58% | 2.1만 |
|---|
| 2026.05.14 | ₩113,728 | ₩114,532 | ₩113,044 | ₩114,290 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩112,468 | ₩114,639 | ₩111,436 | ₩113,728 | +1.12% | 2.8만 |
|---|
| 2026.05.12 | ₩113,902 | ₩116,126 | ₩106,987 | ₩110,585 | -2.91% | 5만 |
|---|
| 2026.05.11 | ₩115,228 | ₩115,456 | ₩113,232 | ₩115,295 | +0.06% | 5.2만 |
|---|
| 2026.05.08 | ₩108,475 | ₩113,031 | ₩107,925 | ₩112,789 | +3.98% | 4.3만 |
|---|
| 2026.05.07 | ₩108,649 | ₩109,413 | ₩106,022 | ₩106,478 | -2.00% | 2.9만 |
|---|
| 2026.05.06 | ₩107,255 | ₩109,788 | ₩105,667 | ₩108,717 | +1.36% | 2.8만 |
|---|
| 2026.05.05 | ₩101,064 | ₩105,058 | ₩101,064 | ₩104,300 | +3.20% | 5.3만 |
|---|
| 2026.05.04 | ₩100,475 | ₩100,930 | ₩98,780 | ₩99,362 | -1.11% | 2.3만 |
|---|
| 2026.05.01 | ₩99,148 | ₩100,716 | ₩98,317 | ₩99,614 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩96,441 | ₩98,505 | ₩95,838 | ₩98,424 | +2.06% | 1.2만 |
|---|
| 2026.04.29 | ₩94,981 | ₩95,182 | ₩94,337 | ₩95,120 | +0.15% | 9.7천 |
|---|
| 2026.04.28 | ₩93,949 | ₩94,404 | ₩92,207 | ₩93,478 | -0.50% | 7.5만 |
|---|
| 2026.04.27 | ₩97,902 | ₩97,902 | ₩95,476 | ₩96,712 | -1.22% | 1.9만 |
|---|
| 2026.04.24 | ₩96,321 | ₩97,486 | ₩96,193 | ₩97,486 | +1.21% | 3만 |
|---|
| 2026.04.23 | ₩92,394 | ₩94,163 | ₩92,246 | ₩93,118 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩91,242 | ₩92,073 | ₩90,451 | ₩91,865 | +0.68% | 1.4만 |
|---|
| 2026.04.21 | ₩90,331 | ₩90,693 | ₩89,259 | ₩89,969 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩89,111 | ₩89,540 | ₩88,662 | ₩89,336 | +0.25% | 1.4만 |
|---|
| 2026.04.17 | ₩88,884 | ₩89,902 | ₩88,482 | ₩89,339 | +0.51% | 3.2만 |
|---|
| 2026.04.16 | ₩86,284 | ₩87,544 | ₩85,889 | ₩87,517 | +1.43% | 1.9만 |
|---|
| 2026.04.15 | ₩86,297 | ₩86,358 | ₩84,971 | ₩86,217 | -0.09% | 2만 |
|---|
| 2026.04.14 | ₩85,681 | ₩86,512 | ₩84,930 | ₩86,458 | +0.91% | 1.8만 |
|---|
| 2026.04.13 | ₩82,947 | ₩84,259 | ₩82,379 | ₩84,086 | +1.37% | 1.7만 |
|---|
| 2026.04.10 | ₩81,929 | ₩83,403 | ₩81,929 | ₩83,028 | +1.34% | 1.9만 |
|---|
| 2026.04.09 | ₩79,932 | ₩81,527 | ₩79,832 | ₩81,487 | +1.94% | 2.2만 |
|---|
| 2026.04.08 | ₩80,294 | ₩80,294 | ₩79,034 | ₩79,936 | -0.45% | 2.9만 |
|---|
| 2026.04.07 | ₩73,031 | ₩73,929 | ₩71,986 | ₩73,850 | +1.12% | 3.6천 |
|---|
| 2026.04.06 | ₩72,602 | ₩73,737 | ₩72,602 | ₩73,421 | +1.13% | 7천 |
|---|
| 2026.04.02 | ₩69,654 | ₩72,683 | ₩69,654 | ₩72,508 | +4.10% | 1.2만 |
|---|
| 2026.04.01 | ₩72,120 | ₩74,050 | ₩71,798 | ₩73,055 | +1.30% | 3.4만 |
|---|
| 2026.03.31 | ₩67,738 | ₩71,075 | ₩67,738 | ₩70,931 | +4.71% | 2.1만 |
|---|
| 2026.03.30 | ₩70,150 | ₩70,632 | ₩66,505 | ₩67,020 | -4.46% | 3.4만 |
|---|
| 2026.03.27 | ₩70,766 | ₩70,766 | ₩69,507 | ₩69,861 | -1.28% | 1.6만 |
|---|
| 2026.03.26 | ₩73,044 | ₩73,098 | ₩70,900 | ₩71,055 | -2.72% | 1.6만 |
|---|
| 2026.03.25 | ₩74,237 | ₩75,336 | ₩73,822 | ₩74,667 | +0.58% | 2.3만 |
|---|
| 2026.03.24 | ₩72,790 | ₩74,237 | ₩72,559 | ₩73,980 | +1.63% | 1.4만 |
|---|
| 2026.03.23 | ₩73,513 | ₩75,041 | ₩72,709 | ₩73,319 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩73,661 | ₩73,782 | ₩71,289 | ₩71,782 | -2.55% | 1.1만 |
|---|
| 2026.03.19 | ₩71,423 | ₩74,559 | ₩71,423 | ₩74,157 | +3.83% | 1.5만 |
|---|
| 2026.03.18 | ₩74,264 | ₩74,880 | ₩73,701 | ₩73,767 | -0.67% | 1.4만 |
|---|
| 2026.03.17 | ₩73,889 | ₩74,398 | ₩73,688 | ₩74,051 | +0.22% | 2.2만 |
|---|
| 2026.03.16 | ₩73,916 | ₩74,525 | ₩73,540 | ₩73,914 | -0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩72,696 | ₩78,378 | ₩71,497 | ₩71,852 | -1.16% | 5.7천 |
|---|
| 2026.03.12 | ₩73,500 | ₩73,500 | ₩71,481 | ₩71,481 | -2.75% | 6.5천 |
|---|
| 2026.03.11 | ₩74,465 | ₩75,162 | ₩74,318 | ₩74,760 | +0.40% | 1.4만 |
|---|
| 2026.03.10 | ₩73,580 | ₩75,428 | ₩73,520 | ₩73,942 | +0.49% | 9.5천 |
|---|
| 2026.03.09 | ₩70,016 | ₩73,601 | ₩68,408 | ₩73,312 | +4.71% | 1.6만 |
|---|
| 2026.03.06 | ₩71,356 | ₩72,696 | ₩70,445 | ₩70,815 | -0.76% | 1.7만 |
|---|
| 2026.03.05 | ₩75,296 | ₩75,296 | ₩72,227 | ₩73,299 | -2.65% | 2.1만 |
|---|
| 2026.03.04 | ₩74,880 | ₩75,785 | ₩74,003 | ₩75,309 | +0.57% | 2.1만 |
|---|
| 2026.03.03 | ₩74,117 | ₩74,465 | ₩72,060 | ₩73,500 | -0.83% | 2.5만 |
|---|
| 2026.03.02 | ₩75,631 | ₩77,775 | ₩75,631 | ₩77,572 | +2.57% | 2.4만 |
|---|
| 2026.02.27 | ₩79,182 | ₩79,182 | ₩77,212 | ₩77,997 | -1.50% | 1.2만 |
|---|
| 2026.02.26 | ₩81,205 | ₩81,205 | ₩77,493 | ₩79,182 | -2.49% | 2.6만 |
|---|
| 2026.02.25 | ₩80,843 | ₩81,420 | ₩80,676 | ₩81,312 | +0.58% | 2.3만 |
|---|
| 2026.02.24 | ₩78,967 | ₩80,361 | ₩78,020 | ₩79,816 | +1.07% | 4.4만 |
|---|
| 2026.02.23 | ₩78,579 | ₩78,833 | ₩77,721 | ₩78,096 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩76,582 | ₩78,914 | ₩76,582 | ₩78,580 | +2.61% | 1.7만 |
|---|
| 2026.02.19 | ₩77,480 | ₩77,480 | ₩76,488 | ₩77,370 | -0.14% | 3만 |
|---|
| 2026.02.18 | ₩78,204 | ₩78,627 | ₩77,554 | ₩78,177 | -0.03% | 1.8만 |
|---|
| 2026.02.17 | ₩76,596 | ₩77,366 | ₩75,711 | ₩77,225 | +0.82% | 1.8만 |
|---|
| 2026.02.13 | ₩76,730 | ₩77,815 | ₩76,147 | ₩77,282 | +0.72% | 5.8만 |
|---|
| 2026.02.12 | ₩79,155 | ₩79,155 | ₩75,805 | ₩76,118 | -3.84% | 3.7만 |
|---|
| 2026.02.11 | ₩77,252 | ₩78,525 | ₩76,754 | ₩78,490 | +1.60% | 4.4만 |
|---|
| 2026.02.10 | ₩76,703 | ₩76,703 | ₩75,892 | ₩76,279 | -0.55% | 2.2만 |
|---|
| 2026.02.09 | ₩75,443 | ₩76,730 | ₩75,135 | ₩76,636 | +1.58% | 2.7만 |
|---|
| 2026.02.06 | ₩71,932 | ₩75,457 | ₩71,932 | ₩75,457 | +4.90% | 1만 |
|---|
| 2026.02.05 | ₩70,833 | ₩72,145 | ₩70,364 | ₩71,664 | +1.17% | 1.2만 |
|---|
| 2026.02.04 | ₩74,224 | ₩74,800 | ₩70,632 | ₩71,738 | -3.35% | 2.2만 |
|---|
| 2026.02.03 | ₩76,716 | ₩76,850 | ₩73,111 | ₩74,490 | -2.90% | 2.7만 |
|---|
| 2026.02.02 | ₩74,425 | ₩76,703 | ₩72,857 | ₩76,206 | +2.39% | 3.4만 |
|---|
| 2026.01.30 | ₩76,515 | ₩77,869 | ₩74,833 | ₩74,974 | -2.01% | 2.4만 |
|---|
| 2026.01.29 | ₩78,217 | ₩78,217 | ₩75,470 | ₩77,436 | -1.00% | 2.4만 |
|---|
| 2026.01.28 | ₩77,775 | ₩78,545 | ₩77,428 | ₩78,217 | +0.57% | 1.9만 |
|---|
| 2026.01.27 | ₩74,665 | ₩76,033 | ₩74,665 | ₩75,926 | +1.69% | 2.8만 |
|---|
| 2026.01.26 | ₩72,830 | ₩73,741 | ₩72,361 | ₩73,111 | +0.39% | 3.2만 |
|---|
| 2026.01.23 | ₩73,969 | ₩73,969 | ₩72,676 | ₩73,288 | -0.92% | 2만 |
|---|
| 2026.01.22 | ₩74,854 | ₩74,907 | ₩73,862 | ₩73,962 | -1.19% | 1.4만 |
|---|
| 2026.01.21 | ₩71,624 | ₩74,013 | ₩71,168 | ₩74,013 | +3.34% | 1.4만 |
|---|
| 2026.01.20 | ₩72,348 | ₩72,348 | ₩70,726 | ₩71,101 | -1.72% | 3.1만 |
|---|
| 2026.01.16 | ₩72,629 | ₩72,998 | ₩72,093 | ₩72,441 | -0.26% | 2.1만 |
|---|
| 2026.01.15 | ₩72,696 | ₩72,790 | ₩71,624 | ₩71,731 | -1.33% | 2.1만 |
|---|
| 2026.01.14 | ₩70,284 | ₩70,284 | ₩69,567 | ₩70,151 | -0.19% | 6.1천 |
|---|
| 2026.01.13 | ₩70,458 | ₩71,122 | ₩70,371 | ₩70,371 | -0.12% | 1.4만 |
|---|
| 2026.01.12 | ₩70,016 | ₩70,565 | ₩69,735 | ₩70,478 | +0.66% | 3.7만 |
|---|
| 2026.01.09 | ₩68,529 | ₩70,271 | ₩68,060 | ₩70,271 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩68,609 | ₩68,984 | ₩67,261 | ₩67,839 | -1.12% | 1.8만 |
|---|
| 2026.01.07 | ₩70,606 | ₩70,606 | ₩68,463 | ₩68,991 | -2.29% | 3.8만 |
|---|
| 2026.01.06 | ₩68,419 | ₩69,625 | ₩68,354 | ₩69,625 | +1.76% | 1.4만 |
|---|
| 2026.01.05 | ₩67,001 | ₩67,912 | ₩67,001 | ₩67,356 | +0.53% | 3.2만 |
|---|
| 2026.01.02 | ₩65,219 | ₩66,425 | ₩64,324 | ₩66,008 | +1.21% | 2.4만 |
|---|
| 2025.12.31 | ₩63,624 | ₩63,717 | ₩62,753 | ₩63,282 | -0.54% | 6.2천 |
|---|
| 2025.12.30 | ₩63,919 | ₩64,241 | ₩63,772 | ₩64,040 | +0.19% | 9.1천 |
|---|
| 2025.12.29 | ₩63,396 | ₩63,973 | ₩63,390 | ₩63,584 | +0.30% | 1.4만 |
|---|
| 2025.12.26 | ₩63,262 | ₩63,584 | ₩63,075 | ₩63,390 | +0.20% | 2.6천 |
|---|
| 2025.12.24 | ₩62,860 | ₩63,240 | ₩62,780 | ₩63,240 | +0.60% | 1.3천 |
|---|
| 2025.12.23 | ₩62,659 | ₩62,927 | ₩62,579 | ₩62,773 | +0.18% | 2.5천 |
|---|
| 2025.12.22 | ₩63,061 | ₩63,061 | ₩62,377 | ₩62,746 | -0.50% | 6.2천 |
|---|
| 2025.12.19 | ₩61,681 | ₩62,150 | ₩61,212 | ₩61,731 | +0.08% | 8.6천 |
|---|
| 2025.12.18 | ₩60,408 | ₩61,078 | ₩60,408 | ₩60,572 | +0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩61,427 | ₩61,427 | ₩59,068 | ₩59,088 | -3.81% | 5.3천 |
|---|
| 2025.12.16 | ₩61,025 | ₩61,226 | ₩60,790 | ₩60,797 | -0.37% | 3.1만 |
|---|
| 2025.12.15 | ₩62,432 | ₩62,432 | ₩61,427 | ₩61,556 | -1.40% | 1.3만 |
|---|
| 2025.12.12 | ₩63,973 | ₩63,973 | ₩61,279 | ₩61,326 | -4.14% | 1.6만 |
|---|
| 2025.12.11 | ₩63,517 | ₩64,294 | ₩63,343 | ₩63,973 | +0.72% | 1만 |
|---|
| 2025.12.10 | ₩63,892 | ₩64,704 | ₩63,812 | ₩64,704 | +1.27% | 2.6천 |
|---|
| 2025.12.09 | ₩63,437 | ₩63,772 | ₩63,419 | ₩63,616 | +0.28% | 5.5천 |
|---|
| 2025.12.08 | ₩63,189 | ₩63,504 | ₩63,189 | ₩63,435 | +0.39% | 2.1천 |
|---|
| 2025.12.05 | ₩63,597 | ₩63,597 | ₩62,915 | ₩62,915 | -1.07% | 3.8천 |
|---|
| 2025.12.04 | ₩62,271 | ₩62,432 | ₩62,210 | ₩62,210 | -0.10% | 1천 |
|---|
| 2025.12.03 | ₩62,150 | ₩63,075 | ₩61,480 | ₩63,075 | +1.49% | 9.6천 |
|---|
| 2025.12.02 | ₩61,467 | ₩61,795 | ₩61,172 | ₩61,672 | +0.33% | 3천 |
|---|
| 2025.12.01 | ₩59,845 | ₩60,663 | ₩59,845 | ₩60,549 | +1.18% | 2.8천 |
|---|
| 2025.11.28 | ₩59,631 | ₩60,478 | ₩59,631 | ₩60,478 | +1.42% | 800 |
|---|
| 2025.11.26 | ₩58,961 | ₩59,859 | ₩58,961 | ₩59,415 | +0.77% | 5.6천 |
|---|
| 2025.11.25 | ₩57,782 | ₩58,090 | ₩56,066 | ₩57,849 | +0.12% | 4.1만 |
|---|
| 2025.11.24 | ₩57,272 | ₩57,808 | ₩56,522 | ₩57,791 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩54,942 | ₩55,919 | ₩54,432 | ₩55,697 | +1.37% | 7.9천 |
|---|
| 2025.11.20 | ₩59,069 | ₩59,483 | ₩55,356 | ₩55,356 | -6.29% | 6.5천 |
|---|
| 2025.11.19 | ₩57,661 | ₩58,425 | ₩57,098 | ₩58,063 | +0.70% | 3.8천 |
|---|
| 2025.11.18 | ₩57,715 | ₩57,983 | ₩56,660 | ₩57,405 | -0.54% | 7.2천 |
|---|
| 2025.11.17 | ₩58,921 | ₩59,812 | ₩57,862 | ₩58,331 | -1.00% | 1만 |
|---|
| 2025.11.14 | ₩58,626 | ₩60,448 | ₩57,634 | ₩59,349 | +1.23% | 8.2천 |
|---|
| 2025.11.13 | ₩60,422 | ₩60,944 | ₩59,222 | ₩59,553 | -1.44% | 4.5천 |
|---|
| 2025.11.12 | ₩61,534 | ₩61,534 | ₩61,427 | ₩61,504 | -0.05% | 2.9천 |
|---|
| 2025.11.11 | ₩62,083 | ₩62,083 | ₩60,783 | ₩60,891 | -1.92% | 6.4천 |
|---|
| 2025.11.10 | ₩62,055 | ₩62,110 | ₩61,469 | ₩62,087 | +0.05% | 5.2천 |
|---|
| 2025.11.07 | ₩60,234 | ₩60,308 | ₩58,773 | ₩60,223 | -0.02% | 8.7천 |
|---|
| 2025.11.06 | ₩62,472 | ₩62,472 | ₩60,770 | ₩61,259 | -1.94% | 1.2만 |
|---|
| 2025.11.05 | ₩61,386 | ₩62,968 | ₩61,386 | ₩62,476 | +1.77% | 6.4천 |
|---|
| 2025.11.04 | ₩62,217 | ₩62,217 | ₩60,912 | ₩60,912 | -2.10% | 1만 |
|---|
| 2025.11.03 | ₩63,262 | ₩63,530 | ₩63,147 | ₩63,423 | +0.25% | 5.2천 |
|---|
| 2025.10.31 | ₩63,061 | ₩63,061 | ₩62,137 | ₩62,344 | -1.14% | 8.6천 |
|---|
| 2025.10.30 | ₩65,205 | ₩65,205 | ₩62,188 | ₩62,272 | -4.50% | 1.7만 |
|---|
| 2025.10.29 | ₩63,571 | ₩63,825 | ₩62,592 | ₩63,152 | -0.66% | 9.1천 |
|---|
| 2025.10.28 | ₩61,579 | ₩61,796 | ₩61,055 | ₩61,477 | -0.17% | 4천 |
|---|
| 2025.10.27 | ₩60,475 | ₩61,326 | ₩60,355 | ₩61,326 | +1.41% | 1.7만 |
|---|
| 2025.10.24 | ₩59,162 | ₩59,711 | ₩59,162 | ₩59,638 | +0.80% | 1.2천 |
|---|
| 2025.10.23 | ₩57,938 | ₩58,465 | ₩57,938 | ₩58,385 | +0.77% | 6.4천 |
|---|
| 2025.10.22 | ₩58,170 | ₩58,170 | ₩57,319 | ₩57,319 | -1.46% | 1.4천 |
|---|
| 2025.10.21 | ₩59,135 | ₩59,135 | ₩58,327 | ₩58,725 | -0.69% | 2.3천 |
|---|
| 2025.10.20 | ₩58,746 | ₩59,524 | ₩58,746 | ₩59,131 | +0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩57,835 | ₩58,425 | ₩57,460 | ₩57,873 | +0.06% | 2.5천 |
|---|
| 2025.10.16 | ₩58,318 | ₩58,318 | ₩57,688 | ₩57,825 | -0.85% | 2천 |
|---|
| 2025.10.15 | ₩56,616 | ₩57,326 | ₩56,428 | ₩57,124 | +0.90% | 4.2천 |
|---|
| 2025.10.14 | ₩55,115 | ₩56,013 | ₩55,115 | ₩55,778 | +1.20% | 3.3천 |
|---|
| 2025.10.13 | ₩53,989 | ₩56,300 | ₩53,989 | ₩56,300 | +4.28% | 3.3천 |
|---|
| 2025.10.10 | ₩56,388 | ₩56,388 | ₩53,993 | ₩53,993 | -4.25% | 1.5천 |
|---|