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 | ₩122,307 | ₩122,307 | ₩119,343 | ₩120,067 | -1.83% | 2.7만 |
| 2026.10.08 | ₩122,495 | ₩122,743 | ₩119,068 | ₩119,732 | -2.26% | 4.8만 |
| 2026.10.07 | ₩122,897 | ₩124,131 | ₩121,892 | ₩123,896 | +0.81% | 6.3만 |
| 2026.10.06 | ₩126,854 | ₩127,149 | ₩125,928 | ₩126,438 | -0.33% | 7.8만 |
| 2026.10.05 | ₩126,009 | ₩126,813 | ₩124,788 | ₩126,457 | +0.36% | 4만 |
| 2026.10.02 | ₩125,405 | ₩127,473 | ₩125,056 | ₩125,962 | +0.44% | 7만 |
| 2026.10.01 | ₩120,738 | ₩123,393 | ₩120,657 | ₩122,790 | +1.70% | 3.3만 |
| 2026.09.30 | ₩121,126 | ₩121,140 | ₩120,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,617 |
| -0.42% |
| 6.3만 |
| 2026.09.29 | ₩120,778 | ₩121,676 | ₩120,214 | ₩120,881 | +0.09% | 2.8만 |
|---|
| 2026.09.28 | ₩120,402 | ₩120,402 | ₩117,374 | ₩119,665 | -0.61% | 2.9만 |
|---|
| 2026.09.25 | ₩120,429 | ₩121,623 | ₩120,040 | ₩121,100 | +0.56% | 2.8만 |
|---|
| 2026.09.24 | ₩118,095 | ₩119,463 | ₩116,875 | ₩119,034 | +0.79% | 3.8만 |
|---|
| 2026.09.23 | ₩121,059 | ₩121,395 | ₩118,410 | ₩119,571 | -1.23% | 4.4만 |
|---|
| 2026.09.22 | ₩119,155 | ₩121,790 | ₩118,451 | ₩121,743 | +2.17% | 3.5만 |
|---|
| 2026.09.21 | ₩116,687 | ₩119,772 | ₩116,124 | ₩119,410 | +2.33% | 7.1만 |
|---|
| 2026.09.18 | ₩112,355 | ₩113,823 | ₩112,017 | ₩113,823 | +1.31% | 2.2만 |
|---|
| 2026.09.17 | ₩111,161 | ₩111,550 | ₩110,370 | ₩111,289 | +0.11% | 2.7만 |
|---|
| 2026.09.16 | ₩109,190 | ₩109,954 | ₩107,486 | ₩108,186 | -0.92% | 2.6만 |
|---|
| 2026.09.15 | ₩107,915 | ₩108,492 | ₩107,034 | ₩107,298 | -0.57% | 7.5천 |
|---|
| 2026.09.14 | ₩108,197 | ₩108,492 | ₩106,051 | ₩107,205 | -0.92% | 2.8만 |
|---|
| 2026.09.11 | ₩113,119 | ₩114,407 | ₩112,677 | ₩113,790 | +0.59% | 2.1만 |
|---|
| 2026.09.10 | ₩112,623 | ₩112,851 | ₩111,537 | ₩112,073 | -0.49% | 1.5만 |
|---|
| 2026.09.09 | ₩114,286 | ₩115,634 | ₩114,168 | ₩114,782 | +0.43% | 2.3만 |
|---|
| 2026.09.08 | ₩115,051 | ₩115,949 | ₩114,254 | ₩114,663 | -0.34% | 2.8만 |
|---|
| 2026.09.04 | ₩109,404 | ₩112,422 | ₩109,404 | ₩112,422 | +2.76% | 2.4만 |
|---|
| 2026.09.03 | ₩107,915 | ₩108,908 | ₩105,984 | ₩108,237 | +0.30% | 3.1만 |
|---|
| 2026.09.02 | ₩108,090 | ₩108,337 | ₩107,117 | ₩108,027 | -0.06% | 1.2만 |
|---|
| 2026.09.01 | ₩109,431 | ₩109,431 | ₩106,708 | ₩107,124 | -2.11% | 5.6만 |
|---|
| 2026.08.31 | ₩109,377 | ₩110,088 | ₩108,845 | ₩109,428 | +0.05% | 2만 |
|---|
| 2026.08.28 | ₩111,537 | ₩111,859 | ₩109,015 | ₩109,257 | -2.04% | 3.2만 |
|---|
| 2026.08.27 | ₩112,261 | ₩112,514 | ₩110,812 | ₩111,778 | -0.43% | 2.4만 |
|---|
| 2026.08.26 | ₩109,418 | ₩110,571 | ₩109,082 | ₩110,324 | +0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩110,558 | ₩110,772 | ₩109,578 | ₩110,155 | -0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩110,155 | ₩110,155 | ₩106,762 | ₩108,103 | -1.86% | 3.1만 |
|---|
| 2026.08.21 | ₩112,127 | ₩112,261 | ₩110,618 | ₩111,305 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩109,914 | ₩111,443 | ₩109,914 | ₩110,837 | +0.84% | 9.3천 |
|---|
| 2026.08.19 | ₩114,098 | ₩114,098 | ₩109,766 | ₩110,768 | -2.92% | 2.5만 |
|---|
| 2026.08.18 | ₩114,863 | ₩116,016 | ₩111,282 | ₩112,462 | -2.09% | 6.1만 |
|---|
| 2026.08.17 | ₩118,189 | ₩120,697 | ₩118,189 | ₩119,644 | +1.23% | 3.3만 |
|---|
| 2026.08.14 | ₩117,411 | ₩117,908 | ₩115,990 | ₩117,083 | -0.28% | 3.1만 |
|---|
| 2026.08.13 | ₩116,607 | ₩120,711 | ₩116,607 | ₩117,606 | +0.86% | 3.8만 |
|---|
| 2026.08.12 | ₩117,371 | ₩117,371 | ₩115,869 | ₩115,869 | -1.28% | 1.3만 |
|---|
| 2026.08.11 | ₩113,790 | ₩113,991 | ₩112,234 | ₩112,840 | -0.83% | 8.1천 |
|---|
| 2026.08.10 | ₩114,702 | ₩114,943 | ₩111,724 | ₩111,915 | -2.43% | 3.9만 |
|---|
| 2026.08.07 | ₩113,897 | ₩114,313 | ₩112,127 | ₩114,054 | +0.14% | 2.6만 |
|---|
| 2026.08.06 | ₩110,584 | ₩113,897 | ₩108,766 | ₩112,446 | +1.68% | 3.7만 |
|---|
| 2026.08.05 | ₩114,474 | ₩115,936 | ₩112,972 | ₩113,251 | -1.07% | 5.4만 |
|---|
| 2026.08.04 | ₩110,853 | ₩115,990 | ₩110,853 | ₩115,268 | +3.98% | 5.4만 |
|---|
| 2026.08.03 | ₩105,287 | ₩108,626 | ₩101,954 | ₩108,115 | +2.69% | 5.9만 |
|---|
| 2026.07.31 | ₩111,322 | ₩111,657 | ₩105,997 | ₩106,545 | -4.29% | 3.9만 |
|---|
| 2026.07.30 | ₩103,208 | ₩106,333 | ₩102,778 | ₩105,845 | +2.55% | 2.8만 |
|---|
| 2026.07.29 | ₩100,928 | ₩101,665 | ₩96,837 | ₩96,837 | -4.05% | 5.5만 |
|---|
| 2026.07.28 | ₩103,275 | ₩103,563 | ₩100,498 | ₩102,691 | -0.56% | 4.5만 |
|---|
| 2026.07.27 | ₩112,690 | ₩113,032 | ₩106,064 | ₩108,764 | -3.48% | 3.7만 |
|---|
| 2026.07.24 | ₩115,534 | ₩115,534 | ₩110,826 | ₩111,065 | -3.87% | 1.5만 |
|---|
| 2026.07.23 | ₩116,553 | ₩118,203 | ₩113,980 | ₩116,824 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩115,574 | ₩119,088 | ₩114,648 | ₩117,798 | +1.92% | 9.9천 |
|---|
| 2026.07.21 | ₩116,982 | ₩118,256 | ₩115,265 | ₩117,925 | +0.81% | 2.7만 |
|---|
| 2026.07.20 | ₩113,508 | ₩114,005 | ₩111,093 | ₩111,128 | -2.10% | 1.4만 |
|---|
| 2026.07.17 | ₩109,350 | ₩112,871 | ₩106,051 | ₩111,106 | +1.61% | 3.3만 |
|---|
| 2026.07.16 | ₩115,346 | ₩115,929 | ₩112,382 | ₩112,992 | -2.04% | 3.6만 |
|---|
| 2026.07.15 | ₩123,353 | ₩123,353 | ₩115,869 | ₩119,247 | -3.33% | 2.5만 |
|---|
| 2026.07.14 | ₩123,125 | ₩123,125 | ₩119,986 | ₩121,515 | -1.31% | 1.7만 |
|---|
| 2026.07.13 | ₩120,375 | ₩120,375 | ₩117,733 | ₩118,353 | -1.68% | 2.2만 |
|---|
| 2026.07.10 | ₩123,541 | ₩125,861 | ₩122,495 | ₩124,911 | +1.11% | 2만 |
|---|
| 2026.07.09 | ₩126,746 | ₩128,584 | ₩125,472 | ₩125,861 | -0.70% | 3.4만 |
|---|
| 2026.07.08 | ₩117,036 | ₩120,814 | ₩117,036 | ₩120,814 | +3.23% | 1.8만 |
|---|
| 2026.07.07 | ₩120,335 | ₩120,335 | ₩116,231 | ₩118,494 | -1.53% | 3.9만 |
|---|
| 2026.07.06 | ₩125,351 | ₩128,409 | ₩125,351 | ₩126,277 | +0.74% | 2.6만 |
|---|
| 2026.07.02 | ₩129,965 | ₩130,770 | ₩120,550 | ₩122,495 | -5.75% | 5.3만 |
|---|
| 2026.07.01 | ₩134,566 | ₩134,700 | ₩129,831 | ₩130,338 | -3.14% | 4.2만 |
|---|
| 2026.06.30 | ₩134,633 | ₩139,823 | ₩134,633 | ₩139,528 | +3.64% | 2.1만 |
|---|
| 2026.06.29 | ₩129,563 | ₩133,935 | ₩125,110 | ₩133,278 | +2.87% | 3.8만 |
|---|
| 2026.06.26 | ₩131,883 | ₩132,098 | ₩129,000 | ₩129,764 | -1.61% | 6.2만 |
|---|
| 2026.06.25 | ₩138,670 | ₩139,568 | ₩131,756 | ₩136,579 | -1.51% | 9.2만 |
|---|
| 2026.06.24 | ₩131,320 | ₩136,282 | ₩127,551 | ₩130,046 | -0.97% | 5.5만 |
|---|
| 2026.06.23 | ₩130,985 | ₩134,217 | ₩129,764 | ₩131,320 | +0.26% | 14.5만 |
|---|
| 2026.06.22 | ₩142,921 | ₩144,819 | ₩141,634 | ₩143,981 | +0.74% | 8.1만 |
|---|
| 2026.06.18 | ₩136,899 | ₩141,379 | ₩136,721 | ₩140,234 | +2.44% | 7.7만 |
|---|
| 2026.06.17 | ₩132,379 | ₩135,263 | ₩130,810 | ₩130,810 | -1.19% | 3.7만 |
|---|
| 2026.06.16 | ₩134,646 | ₩135,673 | ₩129,362 | ₩129,536 | -3.80% | 4.9만 |
|---|
| 2026.06.15 | ₩136,658 | ₩136,658 | ₩133,801 | ₩135,665 | -0.73% | 11.2만 |
|---|
| 2026.06.12 | ₩126,250 | ₩129,831 | ₩125,995 | ₩129,295 | +2.41% | 3.5만 |
|---|
| 2026.06.11 | ₩120,442 | ₩127,044 | ₩119,893 | ₩127,044 | +5.48% | 8.8만 |
|---|
| 2026.06.10 | ₩118,015 | ₩122,441 | ₩116,607 | ₩116,687 | -1.13% | 2.9만 |
|---|
| 2026.06.09 | ₩125,231 | ₩125,539 | ₩109,443 | ₩119,388 | -4.67% | 8.1만 |
|---|
| 2026.06.08 | ₩121,113 | ₩122,837 | ₩119,933 | ₩121,703 | +0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩124,104 | ₩124,104 | ₩114,997 | ₩115,344 | -7.06% | 11.6만 |
|---|
| 2026.06.04 | ₩128,758 | ₩130,093 | ₩124,256 | ₩128,885 | +0.10% | 4.8만 |
|---|
| 2026.06.03 | ₩130,502 | ₩131,709 | ₩128,342 | ₩131,595 | +0.84% | 2.4만 |
|---|
| 2026.06.02 | ₩125,553 | ₩129,536 | ₩124,828 | ₩129,187 | +2.89% | 3.3만 |
|---|
| 2026.06.01 | ₩121,515 | ₩124,869 | ₩120,711 | ₩123,824 | +1.90% | 7.8만 |
|---|
| 2026.05.29 | ₩124,949 | ₩126,947 | ₩123,071 | ₩123,420 | -1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩121,824 | ₩125,231 | ₩120,711 | ₩124,313 | +2.04% | 2.7만 |
|---|
| 2026.05.27 | ₩126,076 | ₩126,760 | ₩120,543 | ₩122,358 | -2.95% | 5.9만 |
|---|
| 2026.05.26 | ₩119,973 | ₩123,140 | ₩119,705 | ₩123,113 | +2.62% | 3.2만 |
|---|
| 2026.05.22 | ₩114,689 | ₩116,700 | ₩114,427 | ₩115,194 | +0.44% | 3만 |
|---|
| 2026.05.21 | ₩110,866 | ₩113,186 | ₩110,853 | ₩113,186 | +2.09% | 1.6만 |
|---|
| 2026.05.20 | ₩107,298 | ₩110,638 | ₩107,298 | ₩110,438 | +2.93% | 2.3만 |
|---|
| 2026.05.19 | ₩105,555 | ₩107,686 | ₩101,933 | ₩105,967 | +0.39% | 2.6만 |
|---|
| 2026.05.18 | ₩111,242 | ₩111,242 | ₩105,622 | ₩107,298 | -3.54% | 2.9만 |
|---|
| 2026.05.15 | ₩110,102 | ₩110,578 | ₩108,695 | ₩109,458 | -0.58% | 2.1만 |
|---|
| 2026.05.14 | ₩113,830 | ₩114,635 | ₩113,146 | ₩114,394 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩112,569 | ₩114,742 | ₩111,537 | ₩113,830 | +1.12% | 2.8만 |
|---|
| 2026.05.12 | ₩114,005 | ₩116,231 | ₩107,084 | ₩110,685 | -2.91% | 5만 |
|---|
| 2026.05.11 | ₩115,332 | ₩115,560 | ₩113,334 | ₩115,399 | +0.06% | 5.2만 |
|---|
| 2026.05.08 | ₩108,573 | ₩113,133 | ₩108,023 | ₩112,891 | +3.98% | 4.3만 |
|---|
| 2026.05.07 | ₩108,747 | ₩109,511 | ₩106,118 | ₩106,574 | -2.00% | 2.9만 |
|---|
| 2026.05.06 | ₩107,352 | ₩109,887 | ₩105,763 | ₩108,815 | +1.36% | 2.8만 |
|---|
| 2026.05.05 | ₩101,156 | ₩105,152 | ₩101,156 | ₩104,395 | +3.20% | 5.3만 |
|---|
| 2026.05.04 | ₩100,565 | ₩101,021 | ₩98,869 | ₩99,452 | -1.11% | 2.3만 |
|---|
| 2026.05.01 | ₩99,238 | ₩100,807 | ₩98,406 | ₩99,704 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩96,528 | ₩98,594 | ₩95,925 | ₩98,513 | +2.06% | 1.2만 |
|---|
| 2026.04.29 | ₩95,066 | ₩95,268 | ₩94,423 | ₩95,206 | +0.15% | 9.7천 |
|---|
| 2026.04.28 | ₩94,034 | ₩94,490 | ₩92,290 | ₩93,563 | -0.50% | 7.5만 |
|---|
| 2026.04.27 | ₩97,990 | ₩97,990 | ₩95,563 | ₩96,799 | -1.22% | 1.9만 |
|---|
| 2026.04.24 | ₩96,408 | ₩97,574 | ₩96,280 | ₩97,574 | +1.21% | 3만 |
|---|
| 2026.04.23 | ₩92,478 | ₩94,248 | ₩92,329 | ₩93,202 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩91,324 | ₩92,156 | ₩90,533 | ₩91,948 | +0.68% | 1.4만 |
|---|
| 2026.04.21 | ₩90,412 | ₩90,774 | ₩89,339 | ₩90,050 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩89,192 | ₩89,621 | ₩88,742 | ₩89,417 | +0.25% | 1.4만 |
|---|
| 2026.04.17 | ₩88,964 | ₩89,983 | ₩88,561 | ₩89,420 | +0.51% | 3.2만 |
|---|
| 2026.04.16 | ₩86,362 | ₩87,623 | ₩85,966 | ₩87,596 | +1.43% | 1.9만 |
|---|
| 2026.04.15 | ₩86,375 | ₩86,436 | ₩85,047 | ₩86,295 | -0.09% | 2만 |
|---|
| 2026.04.14 | ₩85,758 | ₩86,590 | ₩85,007 | ₩86,536 | +0.91% | 1.8만 |
|---|
| 2026.04.13 | ₩83,022 | ₩84,335 | ₩82,453 | ₩84,162 | +1.37% | 1.7만 |
|---|
| 2026.04.10 | ₩82,003 | ₩83,478 | ₩82,003 | ₩83,103 | +1.34% | 1.9만 |
|---|
| 2026.04.09 | ₩80,004 | ₩81,600 | ₩79,904 | ₩81,560 | +1.94% | 2.2만 |
|---|
| 2026.04.08 | ₩80,366 | ₩80,366 | ₩79,106 | ₩80,008 | -0.45% | 2.9만 |
|---|
| 2026.04.07 | ₩73,097 | ₩73,996 | ₩72,051 | ₩73,917 | +1.12% | 3.6천 |
|---|
| 2026.04.06 | ₩72,668 | ₩73,804 | ₩72,668 | ₩73,487 | +1.13% | 7천 |
|---|
| 2026.04.02 | ₩69,717 | ₩72,748 | ₩69,717 | ₩72,574 | +4.10% | 1.2만 |
|---|
| 2026.04.01 | ₩72,185 | ₩74,116 | ₩71,863 | ₩73,121 | +1.30% | 3.4만 |
|---|
| 2026.03.31 | ₩67,799 | ₩71,139 | ₩67,799 | ₩70,995 | +4.71% | 2.1만 |
|---|
| 2026.03.30 | ₩70,213 | ₩70,696 | ₩66,565 | ₩67,080 | -4.46% | 3.4만 |
|---|
| 2026.03.27 | ₩70,830 | ₩70,830 | ₩69,570 | ₩69,924 | -1.28% | 1.6만 |
|---|
| 2026.03.26 | ₩73,110 | ₩73,164 | ₩70,964 | ₩71,119 | -2.72% | 1.6만 |
|---|
| 2026.03.25 | ₩74,304 | ₩75,404 | ₩73,888 | ₩74,735 | +0.58% | 2.3만 |
|---|
| 2026.03.24 | ₩72,856 | ₩74,304 | ₩72,625 | ₩74,047 | +1.63% | 1.4만 |
|---|
| 2026.03.23 | ₩73,580 | ₩75,109 | ₩72,775 | ₩73,385 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩73,727 | ₩73,848 | ₩71,353 | ₩71,847 | -2.55% | 1.1만 |
|---|
| 2026.03.19 | ₩71,488 | ₩74,626 | ₩71,488 | ₩74,224 | +3.83% | 1.5만 |
|---|
| 2026.03.18 | ₩74,331 | ₩74,948 | ₩73,768 | ₩73,833 | -0.67% | 1.4만 |
|---|
| 2026.03.17 | ₩73,955 | ₩74,465 | ₩73,754 | ₩74,118 | +0.22% | 2.2만 |
|---|
| 2026.03.16 | ₩73,982 | ₩74,593 | ₩73,607 | ₩73,981 | -0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩72,762 | ₩78,449 | ₩71,561 | ₩71,917 | -1.16% | 5.7천 |
|---|
| 2026.03.12 | ₩73,566 | ₩73,566 | ₩71,545 | ₩71,545 | -2.75% | 6.5천 |
|---|
| 2026.03.11 | ₩74,532 | ₩75,230 | ₩74,385 | ₩74,827 | +0.40% | 1.4만 |
|---|
| 2026.03.10 | ₩73,647 | ₩75,496 | ₩73,587 | ₩74,009 | +0.49% | 9.5천 |
|---|
| 2026.03.09 | ₩70,079 | ₩73,667 | ₩68,470 | ₩73,379 | +4.71% | 1.6만 |
|---|
| 2026.03.06 | ₩71,420 | ₩72,762 | ₩70,508 | ₩70,879 | -0.76% | 1.7만 |
|---|
| 2026.03.05 | ₩75,364 | ₩75,364 | ₩72,292 | ₩73,365 | -2.65% | 2.1만 |
|---|
| 2026.03.04 | ₩74,948 | ₩75,853 | ₩74,069 | ₩75,377 | +0.57% | 2.1만 |
|---|
| 2026.03.03 | ₩74,183 | ₩74,532 | ₩72,125 | ₩73,566 | -0.83% | 2.5만 |
|---|
| 2026.03.02 | ₩75,699 | ₩77,845 | ₩75,699 | ₩77,642 | +2.57% | 2.4만 |
|---|
| 2026.02.27 | ₩79,253 | ₩79,253 | ₩77,282 | ₩78,068 | -1.50% | 1.2만 |
|---|
| 2026.02.26 | ₩81,279 | ₩81,279 | ₩77,563 | ₩79,253 | -2.49% | 2.6만 |
|---|
| 2026.02.25 | ₩80,916 | ₩81,493 | ₩80,749 | ₩81,386 | +0.58% | 2.3만 |
|---|
| 2026.02.24 | ₩79,039 | ₩80,434 | ₩78,090 | ₩79,888 | +1.07% | 4.4만 |
|---|
| 2026.02.23 | ₩78,650 | ₩78,905 | ₩77,791 | ₩78,167 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩76,651 | ₩78,985 | ₩76,651 | ₩78,651 | +2.61% | 1.7만 |
|---|
| 2026.02.19 | ₩77,550 | ₩77,550 | ₩76,557 | ₩77,440 | -0.14% | 3만 |
|---|
| 2026.02.18 | ₩78,274 | ₩78,698 | ₩77,624 | ₩78,247 | -0.03% | 1.8만 |
|---|
| 2026.02.17 | ₩76,665 | ₩77,436 | ₩75,779 | ₩77,295 | +0.82% | 1.8만 |
|---|
| 2026.02.13 | ₩76,799 | ₩77,885 | ₩76,215 | ₩77,351 | +0.72% | 5.8만 |
|---|
| 2026.02.12 | ₩79,226 | ₩79,226 | ₩75,873 | ₩76,187 | -3.84% | 3.7만 |
|---|
| 2026.02.11 | ₩77,322 | ₩78,596 | ₩76,823 | ₩78,561 | +1.60% | 4.4만 |
|---|
| 2026.02.10 | ₩76,772 | ₩76,772 | ₩75,961 | ₩76,348 | -0.55% | 2.2만 |
|---|
| 2026.02.09 | ₩75,511 | ₩76,799 | ₩75,203 | ₩76,705 | +1.58% | 2.7만 |
|---|
| 2026.02.06 | ₩71,997 | ₩75,525 | ₩71,997 | ₩75,525 | +4.90% | 1만 |
|---|
| 2026.02.05 | ₩70,897 | ₩72,210 | ₩70,428 | ₩71,729 | +1.17% | 1.2만 |
|---|
| 2026.02.04 | ₩74,291 | ₩74,867 | ₩70,696 | ₩71,803 | -3.35% | 2.2만 |
|---|
| 2026.02.03 | ₩76,785 | ₩76,920 | ₩73,178 | ₩74,558 | -2.90% | 2.7만 |
|---|
| 2026.02.02 | ₩74,492 | ₩76,772 | ₩72,923 | ₩76,274 | +2.39% | 3.4만 |
|---|
| 2026.01.30 | ₩76,584 | ₩77,939 | ₩74,901 | ₩75,042 | -2.01% | 2.4만 |
|---|
| 2026.01.29 | ₩78,288 | ₩78,288 | ₩75,538 | ₩77,506 | -1.00% | 2.4만 |
|---|
| 2026.01.28 | ₩77,845 | ₩78,616 | ₩77,498 | ₩78,288 | +0.57% | 1.9만 |
|---|
| 2026.01.27 | ₩74,732 | ₩76,101 | ₩74,732 | ₩75,994 | +1.69% | 2.8만 |
|---|
| 2026.01.26 | ₩72,896 | ₩73,808 | ₩72,426 | ₩73,178 | +0.39% | 3.2만 |
|---|
| 2026.01.23 | ₩74,036 | ₩74,036 | ₩72,742 | ₩73,355 | -0.92% | 2만 |
|---|
| 2026.01.22 | ₩74,921 | ₩74,975 | ₩73,929 | ₩74,029 | -1.19% | 1.4만 |
|---|
| 2026.01.21 | ₩71,689 | ₩74,080 | ₩71,233 | ₩74,080 | +3.34% | 1.4만 |
|---|
| 2026.01.20 | ₩72,413 | ₩72,413 | ₩70,790 | ₩71,166 | -1.72% | 3.1만 |
|---|
| 2026.01.16 | ₩72,695 | ₩73,064 | ₩72,158 | ₩72,507 | -0.26% | 2.1만 |
|---|
| 2026.01.15 | ₩72,762 | ₩72,856 | ₩71,689 | ₩71,796 | -1.33% | 2.1만 |
|---|
| 2026.01.14 | ₩70,348 | ₩70,348 | ₩69,630 | ₩70,215 | -0.19% | 6.1천 |
|---|
| 2026.01.13 | ₩70,522 | ₩71,186 | ₩70,435 | ₩70,435 | -0.12% | 1.4만 |
|---|
| 2026.01.12 | ₩70,079 | ₩70,629 | ₩69,798 | ₩70,542 | +0.66% | 3.7만 |
|---|
| 2026.01.09 | ₩68,591 | ₩70,334 | ₩68,121 | ₩70,334 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩68,671 | ₩69,047 | ₩67,322 | ₩67,900 | -1.12% | 1.8만 |
|---|
| 2026.01.07 | ₩70,669 | ₩70,669 | ₩68,525 | ₩69,053 | -2.29% | 3.8만 |
|---|
| 2026.01.06 | ₩68,481 | ₩69,688 | ₩68,416 | ₩69,688 | +1.76% | 1.4만 |
|---|
| 2026.01.05 | ₩67,062 | ₩67,974 | ₩67,062 | ₩67,417 | +0.53% | 3.2만 |
|---|
| 2026.01.02 | ₩65,278 | ₩66,485 | ₩64,382 | ₩66,068 | +1.21% | 2.4만 |
|---|
| 2025.12.31 | ₩63,682 | ₩63,774 | ₩62,810 | ₩63,340 | -0.54% | 6.2천 |
|---|
| 2025.12.30 | ₩63,977 | ₩64,299 | ₩63,829 | ₩64,097 | +0.19% | 9.1천 |
|---|
| 2025.12.29 | ₩63,454 | ₩64,030 | ₩63,447 | ₩63,641 | +0.30% | 1.4만 |
|---|
| 2025.12.26 | ₩63,319 | ₩63,641 | ₩63,132 | ₩63,447 | +0.20% | 2.6천 |
|---|
| 2025.12.24 | ₩62,917 | ₩63,297 | ₩62,837 | ₩63,297 | +0.60% | 1.3천 |
|---|
| 2025.12.23 | ₩62,716 | ₩62,984 | ₩62,635 | ₩62,830 | +0.18% | 2.5천 |
|---|
| 2025.12.22 | ₩63,118 | ₩63,118 | ₩62,433 | ₩62,803 | -0.50% | 6.2천 |
|---|
| 2025.12.19 | ₩61,737 | ₩62,206 | ₩61,267 | ₩61,786 | +0.08% | 8.6천 |
|---|
| 2025.12.18 | ₩60,463 | ₩61,133 | ₩60,463 | ₩60,626 | +0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩61,482 | ₩61,482 | ₩59,121 | ₩59,142 | -3.81% | 5.3천 |
|---|
| 2025.12.16 | ₩61,080 | ₩61,281 | ₩60,845 | ₩60,852 | -0.37% | 3.1만 |
|---|
| 2025.12.15 | ₩62,488 | ₩62,488 | ₩61,482 | ₩61,612 | -1.40% | 1.3만 |
|---|
| 2025.12.12 | ₩64,030 | ₩64,030 | ₩61,334 | ₩61,381 | -4.14% | 1.6만 |
|---|
| 2025.12.11 | ₩63,574 | ₩64,352 | ₩63,400 | ₩64,030 | +0.72% | 1만 |
|---|
| 2025.12.10 | ₩63,950 | ₩64,763 | ₩63,869 | ₩64,763 | +1.27% | 2.6천 |
|---|
| 2025.12.09 | ₩63,494 | ₩63,829 | ₩63,476 | ₩63,674 | +0.28% | 5.5천 |
|---|
| 2025.12.08 | ₩63,246 | ₩63,561 | ₩63,246 | ₩63,492 | +0.39% | 2.1천 |
|---|
| 2025.12.05 | ₩63,655 | ₩63,655 | ₩62,972 | ₩62,972 | -1.07% | 3.8천 |
|---|
| 2025.12.04 | ₩62,327 | ₩62,488 | ₩62,267 | ₩62,267 | -0.10% | 1천 |
|---|
| 2025.12.03 | ₩62,206 | ₩63,132 | ₩61,536 | ₩63,132 | +1.49% | 9.6천 |
|---|
| 2025.12.02 | ₩61,522 | ₩61,851 | ₩61,227 | ₩61,727 | +0.33% | 3천 |
|---|
| 2025.12.01 | ₩59,899 | ₩60,717 | ₩59,899 | ₩60,603 | +1.18% | 2.8천 |
|---|
| 2025.11.28 | ₩59,685 | ₩60,532 | ₩59,685 | ₩60,532 | +1.42% | 800 |
|---|
| 2025.11.26 | ₩59,014 | ₩59,913 | ₩59,014 | ₩59,469 | +0.77% | 5.6천 |
|---|
| 2025.11.25 | ₩57,834 | ₩58,142 | ₩56,117 | ₩57,901 | +0.12% | 4.1만 |
|---|
| 2025.11.24 | ₩57,324 | ₩57,861 | ₩56,573 | ₩57,843 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩54,992 | ₩55,970 | ₩54,481 | ₩55,747 | +1.37% | 7.9천 |
|---|
| 2025.11.20 | ₩59,123 | ₩59,537 | ₩55,406 | ₩55,406 | -6.29% | 6.5천 |
|---|
| 2025.11.19 | ₩57,713 | ₩58,478 | ₩57,150 | ₩58,115 | +0.70% | 3.8천 |
|---|
| 2025.11.18 | ₩57,767 | ₩58,035 | ₩56,711 | ₩57,457 | -0.54% | 7.2천 |
|---|
| 2025.11.17 | ₩58,974 | ₩59,866 | ₩57,914 | ₩58,384 | -1.00% | 1만 |
|---|
| 2025.11.14 | ₩58,679 | ₩60,503 | ₩57,686 | ₩59,403 | +1.23% | 8.2천 |
|---|
| 2025.11.13 | ₩60,476 | ₩60,999 | ₩59,276 | ₩59,607 | -1.44% | 4.5천 |
|---|
| 2025.11.12 | ₩61,589 | ₩61,589 | ₩61,482 | ₩61,560 | -0.05% | 2.9천 |
|---|
| 2025.11.11 | ₩62,139 | ₩62,139 | ₩60,838 | ₩60,945 | -1.92% | 6.4천 |
|---|
| 2025.11.10 | ₩62,111 | ₩62,166 | ₩61,525 | ₩62,143 | +0.05% | 5.2천 |
|---|
| 2025.11.07 | ₩60,288 | ₩60,362 | ₩58,826 | ₩60,278 | -0.02% | 8.7천 |
|---|
| 2025.11.06 | ₩62,528 | ₩62,528 | ₩60,825 | ₩61,314 | -1.94% | 1.2만 |
|---|
| 2025.11.05 | ₩61,442 | ₩63,024 | ₩61,442 | ₩62,532 | +1.77% | 6.4천 |
|---|
| 2025.11.04 | ₩62,273 | ₩62,273 | ₩60,967 | ₩60,967 | -2.10% | 1만 |
|---|
| 2025.11.03 | ₩63,319 | ₩63,588 | ₩63,204 | ₩63,480 | +0.25% | 5.2천 |
|---|
| 2025.10.31 | ₩63,118 | ₩63,118 | ₩62,193 | ₩62,401 | -1.14% | 8.6천 |
|---|
| 2025.10.30 | ₩65,264 | ₩65,264 | ₩62,244 | ₩62,328 | -4.50% | 1.7만 |
|---|
| 2025.10.29 | ₩63,628 | ₩63,883 | ₩62,649 | ₩63,209 | -0.66% | 9.1천 |
|---|
| 2025.10.28 | ₩61,635 | ₩61,852 | ₩61,110 | ₩61,533 | -0.17% | 4천 |
|---|
| 2025.10.27 | ₩60,530 | ₩61,381 | ₩60,409 | ₩61,381 | +1.41% | 1.7만 |
|---|
| 2025.10.24 | ₩59,215 | ₩59,765 | ₩59,215 | ₩59,691 | +0.80% | 1.2천 |
|---|
| 2025.10.23 | ₩57,991 | ₩58,518 | ₩57,991 | ₩58,437 | +0.77% | 6.4천 |
|---|
| 2025.10.22 | ₩58,223 | ₩58,223 | ₩57,371 | ₩57,371 | -1.46% | 1.4천 |
|---|
| 2025.10.21 | ₩59,188 | ₩59,188 | ₩58,380 | ₩58,778 | -0.69% | 2.3천 |
|---|
| 2025.10.20 | ₩58,800 | ₩59,577 | ₩58,800 | ₩59,184 | +0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩57,887 | ₩58,478 | ₩57,512 | ₩57,925 | +0.06% | 2.5천 |
|---|
| 2025.10.16 | ₩58,370 | ₩58,370 | ₩57,740 | ₩57,877 | -0.85% | 2천 |
|---|
| 2025.10.15 | ₩56,667 | ₩57,378 | ₩56,479 | ₩57,175 | +0.90% | 4.2천 |
|---|
| 2025.10.14 | ₩55,165 | ₩56,063 | ₩55,165 | ₩55,829 | +1.20% | 3.3천 |
|---|
| 2025.10.13 | ₩54,038 | ₩56,350 | ₩54,038 | ₩56,350 | +4.28% | 3.3천 |
|---|
| 2025.10.10 | ₩56,439 | ₩56,439 | ₩54,042 | ₩54,042 | -4.25% | 1.5천 |
|---|