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 | ₩122,318 | ₩122,318 | ₩119,353 | ₩120,078 | -1.83% | 2.7만 |
| 2026.10.08 | ₩122,505 | ₩122,754 | ₩119,078 | ₩119,742 | -2.26% | 4.8만 |
| 2026.10.07 | ₩122,908 | ₩124,142 | ₩121,903 | ₩123,907 | +0.81% | 6.3만 |
| 2026.10.06 | ₩126,865 | ₩127,160 | ₩125,939 | ₩126,449 | -0.33% | 7.8만 |
| 2026.10.05 | ₩126,020 | ₩126,825 | ₩124,799 | ₩126,468 | +0.36% | 4만 |
| 2026.10.02 | ₩125,416 | ₩127,485 | ₩125,067 | ₩125,973 | +0.44% | 7만 |
| 2026.10.01 | ₩120,748 | ₩123,404 | ₩120,668 | ₩122,801 | +1.70% | 3.3만 |
| 2026.09.30 | ₩121,137 | ₩121,151 | ₩120,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,628 |
| -0.42% |
| 6.3만 |
| 2026.09.29 | ₩120,789 | ₩121,687 | ₩120,225 | ₩120,892 | +0.09% | 2.8만 |
|---|
| 2026.09.28 | ₩120,413 | ₩120,413 | ₩117,384 | ₩119,675 | -0.61% | 2.9만 |
|---|
| 2026.09.25 | ₩120,440 | ₩121,634 | ₩120,051 | ₩121,110 | +0.56% | 2.8만 |
|---|
| 2026.09.24 | ₩118,106 | ₩119,474 | ₩116,885 | ₩119,045 | +0.79% | 3.8만 |
|---|
| 2026.09.23 | ₩121,070 | ₩121,406 | ₩118,421 | ₩119,581 | -1.23% | 4.4만 |
|---|
| 2026.09.22 | ₩119,166 | ₩121,801 | ₩118,461 | ₩121,754 | +2.17% | 3.5만 |
|---|
| 2026.09.21 | ₩116,697 | ₩119,783 | ₩116,134 | ₩119,420 | +2.33% | 7.1만 |
|---|
| 2026.09.18 | ₩112,365 | ₩113,834 | ₩112,027 | ₩113,834 | +1.31% | 2.2만 |
|---|
| 2026.09.17 | ₩111,171 | ₩111,560 | ₩110,380 | ₩111,299 | +0.11% | 2.7만 |
|---|
| 2026.09.16 | ₩109,199 | ₩109,964 | ₩107,496 | ₩108,196 | -0.92% | 2.6만 |
|---|
| 2026.09.15 | ₩107,925 | ₩108,502 | ₩107,044 | ₩107,308 | -0.57% | 7.5천 |
|---|
| 2026.09.14 | ₩108,207 | ₩108,502 | ₩106,061 | ₩107,214 | -0.92% | 2.8만 |
|---|
| 2026.09.11 | ₩113,129 | ₩114,417 | ₩112,687 | ₩113,800 | +0.59% | 2.1만 |
|---|
| 2026.09.10 | ₩112,633 | ₩112,861 | ₩111,547 | ₩112,083 | -0.49% | 1.5만 |
|---|
| 2026.09.09 | ₩114,296 | ₩115,644 | ₩114,178 | ₩114,793 | +0.43% | 2.3만 |
|---|
| 2026.09.08 | ₩115,061 | ₩115,960 | ₩114,264 | ₩114,673 | -0.34% | 2.8만 |
|---|
| 2026.09.04 | ₩109,414 | ₩112,432 | ₩109,414 | ₩112,432 | +2.76% | 2.4만 |
|---|
| 2026.09.03 | ₩107,925 | ₩108,918 | ₩105,993 | ₩108,247 | +0.30% | 3.1만 |
|---|
| 2026.09.02 | ₩108,099 | ₩108,346 | ₩107,127 | ₩108,036 | -0.06% | 1.2만 |
|---|
| 2026.09.01 | ₩109,441 | ₩109,441 | ₩106,718 | ₩107,134 | -2.11% | 5.6만 |
|---|
| 2026.08.31 | ₩109,387 | ₩110,098 | ₩108,855 | ₩109,438 | +0.05% | 2만 |
|---|
| 2026.08.28 | ₩111,547 | ₩111,869 | ₩109,025 | ₩109,266 | -2.04% | 3.2만 |
|---|
| 2026.08.27 | ₩112,271 | ₩112,525 | ₩110,822 | ₩111,788 | -0.43% | 2.4만 |
|---|
| 2026.08.26 | ₩109,427 | ₩110,581 | ₩109,092 | ₩110,334 | +0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩110,567 | ₩110,782 | ₩109,588 | ₩110,165 | -0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩110,165 | ₩110,165 | ₩106,771 | ₩108,113 | -1.86% | 3.1만 |
|---|
| 2026.08.21 | ₩112,137 | ₩112,271 | ₩110,628 | ₩111,315 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩109,924 | ₩111,453 | ₩109,924 | ₩110,846 | +0.84% | 9.3천 |
|---|
| 2026.08.19 | ₩114,109 | ₩114,109 | ₩109,776 | ₩110,778 | -2.92% | 2.5만 |
|---|
| 2026.08.18 | ₩114,873 | ₩116,027 | ₩111,292 | ₩112,472 | -2.09% | 6.1만 |
|---|
| 2026.08.17 | ₩118,200 | ₩120,708 | ₩118,200 | ₩119,655 | +1.23% | 3.3만 |
|---|
| 2026.08.14 | ₩117,422 | ₩117,918 | ₩116,000 | ₩117,093 | -0.28% | 3.1만 |
|---|
| 2026.08.13 | ₩116,617 | ₩120,721 | ₩116,617 | ₩117,616 | +0.86% | 3.8만 |
|---|
| 2026.08.12 | ₩117,382 | ₩117,382 | ₩115,879 | ₩115,879 | -1.28% | 1.3만 |
|---|
| 2026.08.11 | ₩113,800 | ₩114,001 | ₩112,244 | ₩112,850 | -0.83% | 8.1천 |
|---|
| 2026.08.10 | ₩114,712 | ₩114,954 | ₩111,734 | ₩111,925 | -2.43% | 3.9만 |
|---|
| 2026.08.07 | ₩113,907 | ₩114,323 | ₩112,137 | ₩114,064 | +0.14% | 2.6만 |
|---|
| 2026.08.06 | ₩110,594 | ₩113,907 | ₩108,775 | ₩112,456 | +1.68% | 3.7만 |
|---|
| 2026.08.05 | ₩114,484 | ₩115,946 | ₩112,982 | ₩113,261 | -1.07% | 5.4만 |
|---|
| 2026.08.04 | ₩110,863 | ₩116,000 | ₩110,863 | ₩115,278 | +3.98% | 5.4만 |
|---|
| 2026.08.03 | ₩105,296 | ₩108,636 | ₩101,963 | ₩108,125 | +2.69% | 5.9만 |
|---|
| 2026.07.31 | ₩111,332 | ₩111,667 | ₩106,007 | ₩106,554 | -4.29% | 3.9만 |
|---|
| 2026.07.30 | ₩103,217 | ₩106,342 | ₩102,788 | ₩105,854 | +2.55% | 2.8만 |
|---|
| 2026.07.29 | ₩100,937 | ₩101,674 | ₩96,845 | ₩96,845 | -4.05% | 5.5만 |
|---|
| 2026.07.28 | ₩103,284 | ₩103,572 | ₩100,507 | ₩102,700 | -0.56% | 4.5만 |
|---|
| 2026.07.27 | ₩112,700 | ₩113,042 | ₩106,074 | ₩108,774 | -3.48% | 3.7만 |
|---|
| 2026.07.24 | ₩115,544 | ₩115,544 | ₩110,836 | ₩111,075 | -3.87% | 1.5만 |
|---|
| 2026.07.23 | ₩116,563 | ₩118,213 | ₩113,991 | ₩116,834 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩115,584 | ₩119,098 | ₩114,659 | ₩117,808 | +1.92% | 9.9천 |
|---|
| 2026.07.21 | ₩116,993 | ₩118,267 | ₩115,276 | ₩117,936 | +0.81% | 2.7만 |
|---|
| 2026.07.20 | ₩113,518 | ₩114,015 | ₩111,103 | ₩111,138 | -2.10% | 1.4만 |
|---|
| 2026.07.17 | ₩109,360 | ₩112,881 | ₩106,061 | ₩111,116 | +1.61% | 3.3만 |
|---|
| 2026.07.16 | ₩115,356 | ₩115,940 | ₩112,392 | ₩113,002 | -2.04% | 3.6만 |
|---|
| 2026.07.15 | ₩123,364 | ₩123,364 | ₩115,879 | ₩119,258 | -3.33% | 2.5만 |
|---|
| 2026.07.14 | ₩123,136 | ₩123,136 | ₩119,997 | ₩121,526 | -1.31% | 1.7만 |
|---|
| 2026.07.13 | ₩120,386 | ₩120,386 | ₩117,744 | ₩118,363 | -1.68% | 2.2만 |
|---|
| 2026.07.10 | ₩123,552 | ₩125,872 | ₩122,505 | ₩124,923 | +1.11% | 2만 |
|---|
| 2026.07.09 | ₩126,758 | ₩128,595 | ₩125,483 | ₩125,872 | -0.70% | 3.4만 |
|---|
| 2026.07.08 | ₩117,046 | ₩120,825 | ₩117,046 | ₩120,825 | +3.23% | 1.8만 |
|---|
| 2026.07.07 | ₩120,346 | ₩120,346 | ₩116,241 | ₩118,504 | -1.53% | 3.9만 |
|---|
| 2026.07.06 | ₩125,363 | ₩128,421 | ₩125,363 | ₩126,288 | +0.74% | 2.6만 |
|---|
| 2026.07.02 | ₩129,977 | ₩130,782 | ₩120,561 | ₩122,505 | -5.75% | 5.3만 |
|---|
| 2026.07.01 | ₩134,578 | ₩134,712 | ₩129,843 | ₩130,350 | -3.14% | 4.2만 |
|---|
| 2026.06.30 | ₩134,645 | ₩139,836 | ₩134,645 | ₩139,541 | +3.64% | 2.1만 |
|---|
| 2026.06.29 | ₩129,574 | ₩133,947 | ₩125,121 | ₩133,290 | +2.87% | 3.8만 |
|---|
| 2026.06.26 | ₩131,895 | ₩132,110 | ₩129,011 | ₩129,776 | -1.61% | 6.2만 |
|---|
| 2026.06.25 | ₩138,682 | ₩139,581 | ₩131,768 | ₩136,591 | -1.51% | 9.2만 |
|---|
| 2026.06.24 | ₩131,332 | ₩136,295 | ₩127,562 | ₩130,057 | -0.97% | 5.5만 |
|---|
| 2026.06.23 | ₩130,996 | ₩134,229 | ₩129,776 | ₩131,332 | +0.26% | 14.5만 |
|---|
| 2026.06.22 | ₩142,934 | ₩144,832 | ₩141,647 | ₩143,994 | +0.74% | 8.1만 |
|---|
| 2026.06.18 | ₩136,912 | ₩141,392 | ₩136,733 | ₩140,246 | +2.44% | 7.7만 |
|---|
| 2026.06.17 | ₩132,391 | ₩135,275 | ₩130,822 | ₩130,822 | -1.19% | 3.7만 |
|---|
| 2026.06.16 | ₩134,658 | ₩135,686 | ₩129,373 | ₩129,548 | -3.80% | 4.9만 |
|---|
| 2026.06.15 | ₩136,670 | ₩136,670 | ₩133,813 | ₩135,678 | -0.73% | 11.2만 |
|---|
| 2026.06.12 | ₩126,261 | ₩129,843 | ₩126,006 | ₩129,306 | +2.41% | 3.5만 |
|---|
| 2026.06.11 | ₩120,453 | ₩127,055 | ₩119,903 | ₩127,055 | +5.48% | 8.8만 |
|---|
| 2026.06.10 | ₩118,025 | ₩122,452 | ₩116,617 | ₩116,697 | -1.13% | 2.9만 |
|---|
| 2026.06.09 | ₩125,242 | ₩125,550 | ₩109,453 | ₩119,399 | -4.67% | 8.1만 |
|---|
| 2026.06.08 | ₩121,124 | ₩122,848 | ₩119,944 | ₩121,714 | +0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩124,115 | ₩124,115 | ₩115,007 | ₩115,355 | -7.06% | 11.6만 |
|---|
| 2026.06.04 | ₩128,770 | ₩130,104 | ₩124,267 | ₩128,897 | +0.10% | 4.8만 |
|---|
| 2026.06.03 | ₩130,513 | ₩131,721 | ₩128,354 | ₩131,607 | +0.84% | 2.4만 |
|---|
| 2026.06.02 | ₩125,564 | ₩129,548 | ₩124,839 | ₩129,199 | +2.89% | 3.3만 |
|---|
| 2026.06.01 | ₩121,526 | ₩124,880 | ₩120,721 | ₩123,835 | +1.90% | 7.8만 |
|---|
| 2026.05.29 | ₩124,960 | ₩126,959 | ₩123,082 | ₩123,431 | -1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩121,835 | ₩125,242 | ₩120,721 | ₩124,324 | +2.04% | 2.7만 |
|---|
| 2026.05.27 | ₩126,087 | ₩126,771 | ₩120,554 | ₩122,369 | -2.95% | 5.9만 |
|---|
| 2026.05.26 | ₩119,984 | ₩123,151 | ₩119,715 | ₩123,124 | +2.62% | 3.2만 |
|---|
| 2026.05.22 | ₩114,699 | ₩116,711 | ₩114,437 | ₩115,205 | +0.44% | 3만 |
|---|
| 2026.05.21 | ₩110,876 | ₩113,197 | ₩110,863 | ₩113,197 | +2.09% | 1.6만 |
|---|
| 2026.05.20 | ₩107,308 | ₩110,648 | ₩107,308 | ₩110,448 | +2.93% | 2.3만 |
|---|
| 2026.05.19 | ₩105,564 | ₩107,696 | ₩101,943 | ₩105,976 | +0.39% | 2.6만 |
|---|
| 2026.05.18 | ₩111,252 | ₩111,252 | ₩105,631 | ₩107,308 | -3.54% | 2.9만 |
|---|
| 2026.05.15 | ₩110,111 | ₩110,588 | ₩108,704 | ₩109,468 | -0.58% | 2.1만 |
|---|
| 2026.05.14 | ₩113,840 | ₩114,645 | ₩113,156 | ₩114,404 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩112,580 | ₩114,752 | ₩111,547 | ₩113,840 | +1.12% | 2.8만 |
|---|
| 2026.05.12 | ₩114,015 | ₩116,241 | ₩107,093 | ₩110,695 | -2.91% | 5만 |
|---|
| 2026.05.11 | ₩115,343 | ₩115,571 | ₩113,344 | ₩115,410 | +0.06% | 5.2만 |
|---|
| 2026.05.08 | ₩108,582 | ₩113,143 | ₩108,032 | ₩112,901 | +3.98% | 4.3만 |
|---|
| 2026.05.07 | ₩108,757 | ₩109,521 | ₩106,128 | ₩106,584 | -2.00% | 2.9만 |
|---|
| 2026.05.06 | ₩107,362 | ₩109,897 | ₩105,772 | ₩108,825 | +1.36% | 2.8만 |
|---|
| 2026.05.05 | ₩101,165 | ₩105,162 | ₩101,165 | ₩104,404 | +3.20% | 5.3만 |
|---|
| 2026.05.04 | ₩100,574 | ₩101,030 | ₩98,878 | ₩99,461 | -1.11% | 2.3만 |
|---|
| 2026.05.01 | ₩99,246 | ₩100,816 | ₩98,415 | ₩99,713 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩96,537 | ₩98,603 | ₩95,933 | ₩98,522 | +2.06% | 1.2만 |
|---|
| 2026.04.29 | ₩95,075 | ₩95,276 | ₩94,431 | ₩95,214 | +0.15% | 9.7천 |
|---|
| 2026.04.28 | ₩94,042 | ₩94,498 | ₩92,298 | ₩93,571 | -0.50% | 7.5만 |
|---|
| 2026.04.27 | ₩97,999 | ₩97,999 | ₩95,571 | ₩96,808 | -1.22% | 1.9만 |
|---|
| 2026.04.24 | ₩96,416 | ₩97,583 | ₩96,289 | ₩97,583 | +1.21% | 3만 |
|---|
| 2026.04.23 | ₩92,486 | ₩94,257 | ₩92,337 | ₩93,210 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩91,333 | ₩92,164 | ₩90,541 | ₩91,956 | +0.68% | 1.4만 |
|---|
| 2026.04.21 | ₩90,420 | ₩90,783 | ₩89,347 | ₩90,058 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩89,200 | ₩89,629 | ₩88,750 | ₩89,425 | +0.25% | 1.4만 |
|---|
| 2026.04.17 | ₩88,972 | ₩89,991 | ₩88,569 | ₩89,428 | +0.51% | 3.2만 |
|---|
| 2026.04.16 | ₩86,370 | ₩87,630 | ₩85,974 | ₩87,604 | +1.43% | 1.9만 |
|---|
| 2026.04.15 | ₩86,383 | ₩86,443 | ₩85,055 | ₩86,302 | -0.09% | 2만 |
|---|
| 2026.04.14 | ₩85,766 | ₩86,598 | ₩85,015 | ₩86,544 | +0.91% | 1.8만 |
|---|
| 2026.04.13 | ₩83,030 | ₩84,343 | ₩82,461 | ₩84,170 | +1.37% | 1.7만 |
|---|
| 2026.04.10 | ₩82,010 | ₩83,486 | ₩82,010 | ₩83,110 | +1.34% | 1.9만 |
|---|
| 2026.04.09 | ₩80,012 | ₩81,608 | ₩79,911 | ₩81,567 | +1.94% | 2.2만 |
|---|
| 2026.04.08 | ₩80,374 | ₩80,374 | ₩79,113 | ₩80,016 | -0.45% | 2.9만 |
|---|
| 2026.04.07 | ₩73,104 | ₩74,002 | ₩72,057 | ₩73,923 | +1.12% | 3.6천 |
|---|
| 2026.04.06 | ₩72,674 | ₩73,810 | ₩72,674 | ₩73,494 | +1.13% | 7천 |
|---|
| 2026.04.02 | ₩69,723 | ₩72,755 | ₩69,723 | ₩72,580 | +4.10% | 1.2만 |
|---|
| 2026.04.01 | ₩72,191 | ₩74,123 | ₩71,870 | ₩73,128 | +1.30% | 3.4만 |
|---|
| 2026.03.31 | ₩67,805 | ₩71,145 | ₩67,805 | ₩71,002 | +4.71% | 2.1만 |
|---|
| 2026.03.30 | ₩70,220 | ₩70,703 | ₩66,571 | ₩67,086 | -4.46% | 3.4만 |
|---|
| 2026.03.27 | ₩70,837 | ₩70,837 | ₩69,576 | ₩69,930 | -1.28% | 1.6만 |
|---|
| 2026.03.26 | ₩73,117 | ₩73,171 | ₩70,971 | ₩71,125 | -2.72% | 1.6만 |
|---|
| 2026.03.25 | ₩74,311 | ₩75,411 | ₩73,895 | ₩74,741 | +0.58% | 2.3만 |
|---|
| 2026.03.24 | ₩72,862 | ₩74,311 | ₩72,631 | ₩74,053 | +1.63% | 1.4만 |
|---|
| 2026.03.23 | ₩73,586 | ₩75,116 | ₩72,782 | ₩73,392 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩73,734 | ₩73,855 | ₩71,360 | ₩71,853 | -2.55% | 1.1만 |
|---|
| 2026.03.19 | ₩71,494 | ₩74,633 | ₩71,494 | ₩74,230 | +3.83% | 1.5만 |
|---|
| 2026.03.18 | ₩74,338 | ₩74,955 | ₩73,774 | ₩73,840 | -0.67% | 1.4만 |
|---|
| 2026.03.17 | ₩73,962 | ₩74,472 | ₩73,761 | ₩74,124 | +0.22% | 2.2만 |
|---|
| 2026.03.16 | ₩73,989 | ₩74,599 | ₩73,613 | ₩73,988 | -0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩72,768 | ₩78,456 | ₩71,568 | ₩71,923 | -1.16% | 5.7천 |
|---|
| 2026.03.12 | ₩73,573 | ₩73,573 | ₩71,552 | ₩71,552 | -2.75% | 6.5천 |
|---|
| 2026.03.11 | ₩74,539 | ₩75,236 | ₩74,391 | ₩74,834 | +0.40% | 1.4만 |
|---|
| 2026.03.10 | ₩73,654 | ₩75,503 | ₩73,593 | ₩74,016 | +0.49% | 9.5천 |
|---|
| 2026.03.09 | ₩70,086 | ₩73,674 | ₩68,476 | ₩73,385 | +4.71% | 1.6만 |
|---|
| 2026.03.06 | ₩71,427 | ₩72,768 | ₩70,515 | ₩70,885 | -0.76% | 1.7만 |
|---|
| 2026.03.05 | ₩75,370 | ₩75,370 | ₩72,299 | ₩73,372 | -2.65% | 2.1만 |
|---|
| 2026.03.04 | ₩74,955 | ₩75,860 | ₩74,076 | ₩75,384 | +0.57% | 2.1만 |
|---|
| 2026.03.03 | ₩74,190 | ₩74,539 | ₩72,131 | ₩73,573 | -0.83% | 2.5만 |
|---|
| 2026.03.02 | ₩75,706 | ₩77,852 | ₩75,706 | ₩77,649 | +2.57% | 2.4만 |
|---|
| 2026.02.27 | ₩79,260 | ₩79,260 | ₩77,289 | ₩78,075 | -1.50% | 1.2만 |
|---|
| 2026.02.26 | ₩81,286 | ₩81,286 | ₩77,570 | ₩79,260 | -2.49% | 2.6만 |
|---|
| 2026.02.25 | ₩80,924 | ₩81,500 | ₩80,756 | ₩81,393 | +0.58% | 2.3만 |
|---|
| 2026.02.24 | ₩79,046 | ₩80,441 | ₩78,097 | ₩79,895 | +1.07% | 4.4만 |
|---|
| 2026.02.23 | ₩78,657 | ₩78,912 | ₩77,798 | ₩78,174 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩76,658 | ₩78,992 | ₩76,658 | ₩78,658 | +2.61% | 1.7만 |
|---|
| 2026.02.19 | ₩77,557 | ₩77,557 | ₩76,564 | ₩77,447 | -0.14% | 3만 |
|---|
| 2026.02.18 | ₩78,281 | ₩78,705 | ₩77,631 | ₩78,254 | -0.03% | 1.8만 |
|---|
| 2026.02.17 | ₩76,672 | ₩77,443 | ₩75,786 | ₩77,302 | +0.82% | 1.8만 |
|---|
| 2026.02.13 | ₩76,806 | ₩77,892 | ₩76,222 | ₩77,358 | +0.72% | 5.8만 |
|---|
| 2026.02.12 | ₩79,234 | ₩79,234 | ₩75,880 | ₩76,194 | -3.84% | 3.7만 |
|---|
| 2026.02.11 | ₩77,329 | ₩78,603 | ₩76,830 | ₩78,568 | +1.60% | 4.4만 |
|---|
| 2026.02.10 | ₩76,779 | ₩76,779 | ₩75,967 | ₩76,355 | -0.55% | 2.2만 |
|---|
| 2026.02.09 | ₩75,518 | ₩76,806 | ₩75,209 | ₩76,712 | +1.58% | 2.7만 |
|---|
| 2026.02.06 | ₩72,004 | ₩75,531 | ₩72,004 | ₩75,531 | +4.90% | 1만 |
|---|
| 2026.02.05 | ₩70,904 | ₩72,217 | ₩70,434 | ₩71,735 | +1.17% | 1.2만 |
|---|
| 2026.02.04 | ₩74,297 | ₩74,874 | ₩70,703 | ₩71,809 | -3.35% | 2.2만 |
|---|
| 2026.02.03 | ₩76,792 | ₩76,926 | ₩73,184 | ₩74,564 | -2.90% | 2.7만 |
|---|
| 2026.02.02 | ₩74,499 | ₩76,779 | ₩72,929 | ₩76,281 | +2.39% | 3.4만 |
|---|
| 2026.01.30 | ₩76,591 | ₩77,946 | ₩74,908 | ₩75,049 | -2.01% | 2.4만 |
|---|
| 2026.01.29 | ₩78,295 | ₩78,295 | ₩75,545 | ₩77,513 | -1.00% | 2.4만 |
|---|
| 2026.01.28 | ₩77,852 | ₩78,623 | ₩77,505 | ₩78,295 | +0.57% | 1.9만 |
|---|
| 2026.01.27 | ₩74,739 | ₩76,108 | ₩74,739 | ₩76,001 | +1.69% | 2.8만 |
|---|
| 2026.01.26 | ₩72,902 | ₩73,814 | ₩72,433 | ₩73,184 | +0.39% | 3.2만 |
|---|
| 2026.01.23 | ₩74,043 | ₩74,043 | ₩72,748 | ₩73,361 | -0.92% | 2만 |
|---|
| 2026.01.22 | ₩74,928 | ₩74,981 | ₩73,935 | ₩74,036 | -1.19% | 1.4만 |
|---|
| 2026.01.21 | ₩71,695 | ₩74,087 | ₩71,239 | ₩74,087 | +3.34% | 1.4만 |
|---|
| 2026.01.20 | ₩72,419 | ₩72,419 | ₩70,796 | ₩71,172 | -1.72% | 3.1만 |
|---|
| 2026.01.16 | ₩72,701 | ₩73,070 | ₩72,165 | ₩72,513 | -0.26% | 2.1만 |
|---|
| 2026.01.15 | ₩72,768 | ₩72,862 | ₩71,695 | ₩71,802 | -1.33% | 2.1만 |
|---|
| 2026.01.14 | ₩70,354 | ₩70,354 | ₩69,636 | ₩70,221 | -0.19% | 6.1천 |
|---|
| 2026.01.13 | ₩70,528 | ₩71,192 | ₩70,441 | ₩70,441 | -0.12% | 1.4만 |
|---|
| 2026.01.12 | ₩70,086 | ₩70,635 | ₩69,804 | ₩70,548 | +0.66% | 3.7만 |
|---|
| 2026.01.09 | ₩68,597 | ₩70,340 | ₩68,127 | ₩70,340 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩68,677 | ₩69,053 | ₩67,328 | ₩67,906 | -1.12% | 1.8만 |
|---|
| 2026.01.07 | ₩70,676 | ₩70,676 | ₩68,531 | ₩69,059 | -2.29% | 3.8만 |
|---|
| 2026.01.06 | ₩68,487 | ₩69,694 | ₩68,422 | ₩69,694 | +1.76% | 1.4만 |
|---|
| 2026.01.05 | ₩67,068 | ₩67,980 | ₩67,068 | ₩67,423 | +0.53% | 3.2만 |
|---|
| 2026.01.02 | ₩65,284 | ₩66,491 | ₩64,387 | ₩66,074 | +1.21% | 2.4만 |
|---|
| 2025.12.31 | ₩63,687 | ₩63,780 | ₩62,815 | ₩63,345 | -0.54% | 6.2천 |
|---|
| 2025.12.30 | ₩63,982 | ₩64,304 | ₩63,835 | ₩64,103 | +0.19% | 9.1천 |
|---|
| 2025.12.29 | ₩63,459 | ₩64,036 | ₩63,453 | ₩63,647 | +0.30% | 1.4만 |
|---|
| 2025.12.26 | ₩63,325 | ₩63,647 | ₩63,137 | ₩63,453 | +0.20% | 2.6천 |
|---|
| 2025.12.24 | ₩62,923 | ₩63,302 | ₩62,842 | ₩63,302 | +0.60% | 1.3천 |
|---|
| 2025.12.23 | ₩62,722 | ₩62,990 | ₩62,641 | ₩62,836 | +0.18% | 2.5천 |
|---|
| 2025.12.22 | ₩63,124 | ₩63,124 | ₩62,439 | ₩62,809 | -0.50% | 6.2천 |
|---|
| 2025.12.19 | ₩61,742 | ₩62,212 | ₩61,273 | ₩61,792 | +0.08% | 8.6천 |
|---|
| 2025.12.18 | ₩60,468 | ₩61,139 | ₩60,468 | ₩60,632 | +0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩61,487 | ₩61,487 | ₩59,127 | ₩59,147 | -3.81% | 5.3천 |
|---|
| 2025.12.16 | ₩61,085 | ₩61,286 | ₩60,850 | ₩60,857 | -0.37% | 3.1만 |
|---|
| 2025.12.15 | ₩62,493 | ₩62,493 | ₩61,487 | ₩61,618 | -1.40% | 1.3만 |
|---|
| 2025.12.12 | ₩64,036 | ₩64,036 | ₩61,340 | ₩61,387 | -4.14% | 1.6만 |
|---|
| 2025.12.11 | ₩63,580 | ₩64,358 | ₩63,406 | ₩64,036 | +0.72% | 1만 |
|---|
| 2025.12.10 | ₩63,956 | ₩64,768 | ₩63,875 | ₩64,768 | +1.27% | 2.6천 |
|---|
| 2025.12.09 | ₩63,500 | ₩63,835 | ₩63,482 | ₩63,679 | +0.28% | 5.5천 |
|---|
| 2025.12.08 | ₩63,251 | ₩63,567 | ₩63,251 | ₩63,498 | +0.39% | 2.1천 |
|---|
| 2025.12.05 | ₩63,660 | ₩63,660 | ₩62,978 | ₩62,978 | -1.07% | 3.8천 |
|---|
| 2025.12.04 | ₩62,333 | ₩62,493 | ₩62,272 | ₩62,272 | -0.10% | 1천 |
|---|
| 2025.12.03 | ₩62,212 | ₩63,137 | ₩61,541 | ₩63,137 | +1.49% | 9.6천 |
|---|
| 2025.12.02 | ₩61,528 | ₩61,856 | ₩61,233 | ₩61,733 | +0.33% | 3천 |
|---|
| 2025.12.01 | ₩59,905 | ₩60,723 | ₩59,905 | ₩60,609 | +1.18% | 2.8천 |
|---|
| 2025.11.28 | ₩59,690 | ₩60,538 | ₩59,690 | ₩60,538 | +1.42% | 800 |
|---|
| 2025.11.26 | ₩59,019 | ₩59,918 | ₩59,019 | ₩59,474 | +0.77% | 5.6천 |
|---|
| 2025.11.25 | ₩57,839 | ₩58,148 | ₩56,122 | ₩57,906 | +0.12% | 4.1만 |
|---|
| 2025.11.24 | ₩57,329 | ₩57,866 | ₩56,578 | ₩57,848 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩54,997 | ₩55,975 | ₩54,486 | ₩55,752 | +1.37% | 7.9천 |
|---|
| 2025.11.20 | ₩59,128 | ₩59,543 | ₩55,411 | ₩55,411 | -6.29% | 6.5천 |
|---|
| 2025.11.19 | ₩57,718 | ₩58,483 | ₩57,155 | ₩58,121 | +0.70% | 3.8천 |
|---|
| 2025.11.18 | ₩57,772 | ₩58,040 | ₩56,716 | ₩57,462 | -0.54% | 7.2천 |
|---|
| 2025.11.17 | ₩58,979 | ₩59,871 | ₩57,919 | ₩58,389 | -1.00% | 1만 |
|---|
| 2025.11.14 | ₩58,684 | ₩60,508 | ₩57,691 | ₩59,408 | +1.23% | 8.2천 |
|---|
| 2025.11.13 | ₩60,481 | ₩61,005 | ₩59,281 | ₩59,612 | -1.44% | 4.5천 |
|---|
| 2025.11.12 | ₩61,595 | ₩61,595 | ₩61,487 | ₩61,565 | -0.05% | 2.9천 |
|---|
| 2025.11.11 | ₩62,145 | ₩62,145 | ₩60,844 | ₩60,951 | -1.92% | 6.4천 |
|---|
| 2025.11.10 | ₩62,117 | ₩62,172 | ₩61,530 | ₩62,149 | +0.05% | 5.2천 |
|---|
| 2025.11.07 | ₩60,294 | ₩60,367 | ₩58,832 | ₩60,283 | -0.02% | 8.7천 |
|---|
| 2025.11.06 | ₩62,534 | ₩62,534 | ₩60,830 | ₩61,320 | -1.94% | 1.2만 |
|---|
| 2025.11.05 | ₩61,447 | ₩63,030 | ₩61,447 | ₩62,538 | +1.77% | 6.4천 |
|---|
| 2025.11.04 | ₩62,279 | ₩62,279 | ₩60,972 | ₩60,972 | -2.10% | 1만 |
|---|
| 2025.11.03 | ₩63,325 | ₩63,593 | ₩63,210 | ₩63,486 | +0.25% | 5.2천 |
|---|
| 2025.10.31 | ₩63,124 | ₩63,124 | ₩62,198 | ₩62,406 | -1.14% | 8.6천 |
|---|
| 2025.10.30 | ₩65,270 | ₩65,270 | ₩62,249 | ₩62,334 | -4.50% | 1.7만 |
|---|
| 2025.10.29 | ₩63,634 | ₩63,889 | ₩62,654 | ₩63,215 | -0.66% | 9.1천 |
|---|
| 2025.10.28 | ₩61,640 | ₩61,858 | ₩61,116 | ₩61,538 | -0.17% | 4천 |
|---|
| 2025.10.27 | ₩60,535 | ₩61,387 | ₩60,414 | ₩61,387 | +1.41% | 1.7만 |
|---|
| 2025.10.24 | ₩59,221 | ₩59,771 | ₩59,221 | ₩59,697 | +0.80% | 1.2천 |
|---|
| 2025.10.23 | ₩57,996 | ₩58,523 | ₩57,996 | ₩58,443 | +0.77% | 6.4천 |
|---|
| 2025.10.22 | ₩58,228 | ₩58,228 | ₩57,376 | ₩57,376 | -1.46% | 1.4천 |
|---|
| 2025.10.21 | ₩59,194 | ₩59,194 | ₩58,385 | ₩58,783 | -0.69% | 2.3천 |
|---|
| 2025.10.20 | ₩58,805 | ₩59,583 | ₩58,805 | ₩59,190 | +0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩57,893 | ₩58,483 | ₩57,517 | ₩57,930 | +0.06% | 2.5천 |
|---|
| 2025.10.16 | ₩58,376 | ₩58,376 | ₩57,745 | ₩57,882 | -0.85% | 2천 |
|---|
| 2025.10.15 | ₩56,672 | ₩57,383 | ₩56,484 | ₩57,180 | +0.90% | 4.2천 |
|---|
| 2025.10.14 | ₩55,170 | ₩56,068 | ₩55,170 | ₩55,834 | +1.20% | 3.3천 |
|---|
| 2025.10.13 | ₩54,043 | ₩56,355 | ₩54,043 | ₩56,355 | +4.28% | 3.3천 |
|---|
| 2025.10.10 | ₩56,444 | ₩56,444 | ₩54,047 | ₩54,047 | -4.25% | 1.5천 |
|---|