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 | ₩122,295 | ₩122,295 | ₩119,331 | ₩120,055 | -1.83% | 2.7만 |
| 2026.10.08 | ₩122,483 | ₩122,731 | ₩119,056 | ₩119,720 | -2.26% | 4.8만 |
| 2026.10.07 | ₩122,885 | ₩124,119 | ₩121,881 | ₩123,884 | +0.81% | 6.3만 |
| 2026.10.06 | ₩126,841 | ₩127,136 | ₩125,916 | ₩126,425 | -0.33% | 7.8만 |
| 2026.10.05 | ₩125,996 | ₩126,801 | ₩124,776 | ₩126,444 | +0.36% | 4만 |
| 2026.10.02 | ₩125,393 | ₩127,461 | ₩125,044 | ₩125,949 | +0.44% | 7만 |
| 2026.10.01 | ₩120,726 | ₩123,381 | ₩120,645 | ₩122,778 | +1.70% | 3.3만 |
| 2026.09.30 | ₩121,115 | ₩121,128 | ₩120,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,605 |
| -0.42% |
| 6.3만 |
| 2026.09.29 | ₩120,766 | ₩121,665 | ₩120,203 | ₩120,869 | +0.09% | 2.8만 |
|---|
| 2026.09.28 | ₩120,391 | ₩120,391 | ₩117,362 | ₩119,653 | -0.61% | 2.9만 |
|---|
| 2026.09.25 | ₩120,417 | ₩121,611 | ₩120,028 | ₩121,088 | +0.56% | 2.8만 |
|---|
| 2026.09.24 | ₩118,084 | ₩119,452 | ₩116,863 | ₩119,023 | +0.79% | 3.8만 |
|---|
| 2026.09.23 | ₩121,048 | ₩121,383 | ₩118,399 | ₩119,559 | -1.23% | 4.4만 |
|---|
| 2026.09.22 | ₩119,143 | ₩121,779 | ₩118,439 | ₩121,732 | +2.17% | 3.5만 |
|---|
| 2026.09.21 | ₩116,676 | ₩119,760 | ₩116,112 | ₩119,398 | +2.33% | 7.1만 |
|---|
| 2026.09.18 | ₩112,344 | ₩113,812 | ₩112,006 | ₩113,812 | +1.31% | 2.2만 |
|---|
| 2026.09.17 | ₩111,150 | ₩111,539 | ₩110,359 | ₩111,278 | +0.11% | 2.7만 |
|---|
| 2026.09.16 | ₩109,179 | ₩109,943 | ₩107,476 | ₩108,176 | -0.92% | 2.6만 |
|---|
| 2026.09.15 | ₩107,905 | ₩108,482 | ₩107,024 | ₩107,288 | -0.57% | 7.5천 |
|---|
| 2026.09.14 | ₩108,187 | ₩108,482 | ₩106,041 | ₩107,194 | -0.92% | 2.8만 |
|---|
| 2026.09.11 | ₩113,108 | ₩114,396 | ₩112,666 | ₩113,779 | +0.59% | 2.1만 |
|---|
| 2026.09.10 | ₩112,612 | ₩112,840 | ₩111,526 | ₩112,062 | -0.49% | 1.5만 |
|---|
| 2026.09.09 | ₩114,275 | ₩115,623 | ₩114,157 | ₩114,771 | +0.43% | 2.3만 |
|---|
| 2026.09.08 | ₩115,040 | ₩115,938 | ₩114,243 | ₩114,652 | -0.34% | 2.8만 |
|---|
| 2026.09.04 | ₩109,394 | ₩112,411 | ₩109,394 | ₩112,411 | +2.76% | 2.4만 |
|---|
| 2026.09.03 | ₩107,905 | ₩108,897 | ₩105,974 | ₩108,227 | +0.30% | 3.1만 |
|---|
| 2026.09.02 | ₩108,079 | ₩108,326 | ₩107,107 | ₩108,016 | -0.06% | 1.2만 |
|---|
| 2026.09.01 | ₩109,420 | ₩109,420 | ₩106,698 | ₩107,114 | -2.11% | 5.6만 |
|---|
| 2026.08.31 | ₩109,367 | ₩110,077 | ₩108,834 | ₩109,418 | +0.05% | 2만 |
|---|
| 2026.08.28 | ₩111,526 | ₩111,848 | ₩109,005 | ₩109,246 | -2.04% | 3.2만 |
|---|
| 2026.08.27 | ₩112,250 | ₩112,504 | ₩110,802 | ₩111,767 | -0.43% | 2.4만 |
|---|
| 2026.08.26 | ₩109,407 | ₩110,560 | ₩109,072 | ₩110,314 | +0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩110,547 | ₩110,761 | ₩109,568 | ₩110,145 | -0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩110,145 | ₩110,145 | ₩106,752 | ₩108,093 | -1.86% | 3.1만 |
|---|
| 2026.08.21 | ₩112,116 | ₩112,250 | ₩110,607 | ₩111,294 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩109,903 | ₩111,432 | ₩109,903 | ₩110,826 | +0.84% | 9.3천 |
|---|
| 2026.08.19 | ₩114,087 | ₩114,087 | ₩109,756 | ₩110,757 | -2.92% | 2.5만 |
|---|
| 2026.08.18 | ₩114,852 | ₩116,005 | ₩111,271 | ₩112,451 | -2.09% | 6.1만 |
|---|
| 2026.08.17 | ₩118,178 | ₩120,686 | ₩118,178 | ₩119,633 | +1.23% | 3.3만 |
|---|
| 2026.08.14 | ₩117,400 | ₩117,896 | ₩115,978 | ₩117,071 | -0.28% | 3.1만 |
|---|
| 2026.08.13 | ₩116,595 | ₩120,699 | ₩116,595 | ₩117,594 | +0.86% | 3.8만 |
|---|
| 2026.08.12 | ₩117,360 | ₩117,360 | ₩115,858 | ₩115,858 | -1.28% | 1.3만 |
|---|
| 2026.08.11 | ₩113,779 | ₩113,980 | ₩112,223 | ₩112,829 | -0.83% | 8.1천 |
|---|
| 2026.08.10 | ₩114,691 | ₩114,932 | ₩111,714 | ₩111,904 | -2.43% | 3.9만 |
|---|
| 2026.08.07 | ₩113,886 | ₩114,302 | ₩112,116 | ₩114,043 | +0.14% | 2.6만 |
|---|
| 2026.08.06 | ₩110,574 | ₩113,886 | ₩108,755 | ₩112,435 | +1.68% | 3.7만 |
|---|
| 2026.08.05 | ₩114,463 | ₩115,925 | ₩112,961 | ₩113,240 | -1.07% | 5.4만 |
|---|
| 2026.08.04 | ₩110,842 | ₩115,978 | ₩110,842 | ₩115,257 | +3.98% | 5.4만 |
|---|
| 2026.08.03 | ₩105,276 | ₩108,616 | ₩101,944 | ₩108,105 | +2.69% | 5.9만 |
|---|
| 2026.07.31 | ₩111,311 | ₩111,647 | ₩105,987 | ₩106,534 | -4.29% | 3.9만 |
|---|
| 2026.07.30 | ₩103,198 | ₩106,322 | ₩102,768 | ₩105,834 | +2.55% | 2.8만 |
|---|
| 2026.07.29 | ₩100,918 | ₩101,655 | ₩96,827 | ₩96,827 | -4.05% | 5.5만 |
|---|
| 2026.07.28 | ₩103,265 | ₩103,553 | ₩100,489 | ₩102,681 | -0.56% | 4.5만 |
|---|
| 2026.07.27 | ₩112,679 | ₩113,021 | ₩106,054 | ₩108,754 | -3.48% | 3.7만 |
|---|
| 2026.07.24 | ₩115,522 | ₩115,522 | ₩110,815 | ₩111,054 | -3.87% | 1.5만 |
|---|
| 2026.07.23 | ₩116,542 | ₩118,191 | ₩113,969 | ₩116,812 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩115,563 | ₩119,076 | ₩114,637 | ₩117,786 | +1.92% | 9.9천 |
|---|
| 2026.07.21 | ₩116,971 | ₩118,245 | ₩115,254 | ₩117,914 | +0.81% | 2.7만 |
|---|
| 2026.07.20 | ₩113,497 | ₩113,993 | ₩111,082 | ₩111,117 | -2.10% | 1.4만 |
|---|
| 2026.07.17 | ₩109,340 | ₩112,860 | ₩106,041 | ₩111,095 | +1.61% | 3.3만 |
|---|
| 2026.07.16 | ₩115,335 | ₩115,918 | ₩112,371 | ₩112,981 | -2.04% | 3.6만 |
|---|
| 2026.07.15 | ₩123,341 | ₩123,341 | ₩115,858 | ₩119,236 | -3.33% | 2.5만 |
|---|
| 2026.07.14 | ₩123,113 | ₩123,113 | ₩119,975 | ₩121,504 | -1.31% | 1.7만 |
|---|
| 2026.07.13 | ₩120,364 | ₩120,364 | ₩117,722 | ₩118,341 | -1.68% | 2.2만 |
|---|
| 2026.07.10 | ₩123,529 | ₩125,849 | ₩122,483 | ₩124,899 | +1.11% | 2만 |
|---|
| 2026.07.09 | ₩126,734 | ₩128,571 | ₩125,460 | ₩125,849 | -0.70% | 3.4만 |
|---|
| 2026.07.08 | ₩117,024 | ₩120,802 | ₩117,024 | ₩120,802 | +3.23% | 1.8만 |
|---|
| 2026.07.07 | ₩120,323 | ₩120,323 | ₩116,220 | ₩118,482 | -1.53% | 3.9만 |
|---|
| 2026.07.06 | ₩125,339 | ₩128,397 | ₩125,339 | ₩126,265 | +0.74% | 2.6만 |
|---|
| 2026.07.02 | ₩129,953 | ₩130,757 | ₩120,538 | ₩122,483 | -5.75% | 5.3만 |
|---|
| 2026.07.01 | ₩134,553 | ₩134,687 | ₩129,818 | ₩130,325 | -3.14% | 4.2만 |
|---|
| 2026.06.30 | ₩134,620 | ₩139,810 | ₩134,620 | ₩139,515 | +3.64% | 2.1만 |
|---|
| 2026.06.29 | ₩129,550 | ₩133,922 | ₩125,098 | ₩133,265 | +2.87% | 3.8만 |
|---|
| 2026.06.26 | ₩131,870 | ₩132,085 | ₩128,987 | ₩129,751 | -1.61% | 6.2만 |
|---|
| 2026.06.25 | ₩138,656 | ₩139,555 | ₩131,743 | ₩136,566 | -1.51% | 9.2만 |
|---|
| 2026.06.24 | ₩131,307 | ₩136,269 | ₩127,539 | ₩130,033 | -0.97% | 5.5만 |
|---|
| 2026.06.23 | ₩130,972 | ₩134,204 | ₩129,751 | ₩131,307 | +0.26% | 14.5만 |
|---|
| 2026.06.22 | ₩142,908 | ₩144,805 | ₩141,620 | ₩143,967 | +0.74% | 8.1만 |
|---|
| 2026.06.18 | ₩136,886 | ₩141,365 | ₩136,708 | ₩140,220 | +2.44% | 7.7만 |
|---|
| 2026.06.17 | ₩132,367 | ₩135,250 | ₩130,797 | ₩130,797 | -1.19% | 3.7만 |
|---|
| 2026.06.16 | ₩134,633 | ₩135,660 | ₩129,349 | ₩129,523 | -3.80% | 4.9만 |
|---|
| 2026.06.15 | ₩136,645 | ₩136,645 | ₩133,788 | ₩135,652 | -0.73% | 11.2만 |
|---|
| 2026.06.12 | ₩126,238 | ₩129,818 | ₩125,983 | ₩129,282 | +2.41% | 3.5만 |
|---|
| 2026.06.11 | ₩120,431 | ₩127,032 | ₩119,881 | ₩127,032 | +5.48% | 8.8만 |
|---|
| 2026.06.10 | ₩118,003 | ₩122,429 | ₩116,595 | ₩116,676 | -1.13% | 2.9만 |
|---|
| 2026.06.09 | ₩125,219 | ₩125,527 | ₩109,432 | ₩119,377 | -4.67% | 8.1만 |
|---|
| 2026.06.08 | ₩121,101 | ₩122,825 | ₩119,921 | ₩121,691 | +0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩124,092 | ₩124,092 | ₩114,986 | ₩115,333 | -7.06% | 11.6만 |
|---|
| 2026.06.04 | ₩128,746 | ₩130,080 | ₩124,244 | ₩128,873 | +0.10% | 4.8만 |
|---|
| 2026.06.03 | ₩130,489 | ₩131,696 | ₩128,330 | ₩131,582 | +0.84% | 2.4만 |
|---|
| 2026.06.02 | ₩125,540 | ₩129,523 | ₩124,816 | ₩129,175 | +2.89% | 3.3만 |
|---|
| 2026.06.01 | ₩121,504 | ₩124,856 | ₩120,699 | ₩123,812 | +1.90% | 7.8만 |
|---|
| 2026.05.29 | ₩124,937 | ₩126,935 | ₩123,059 | ₩123,408 | -1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩121,812 | ₩125,219 | ₩120,699 | ₩124,301 | +2.04% | 2.7만 |
|---|
| 2026.05.27 | ₩126,063 | ₩126,747 | ₩120,531 | ₩122,346 | -2.95% | 5.9만 |
|---|
| 2026.05.26 | ₩119,961 | ₩123,128 | ₩119,693 | ₩123,101 | +2.62% | 3.2만 |
|---|
| 2026.05.22 | ₩114,677 | ₩116,689 | ₩114,416 | ₩115,183 | +0.44% | 3만 |
|---|
| 2026.05.21 | ₩110,855 | ₩113,175 | ₩110,842 | ₩113,175 | +2.09% | 1.6만 |
|---|
| 2026.05.20 | ₩107,288 | ₩110,627 | ₩107,288 | ₩110,428 | +2.93% | 2.3만 |
|---|
| 2026.05.19 | ₩105,545 | ₩107,676 | ₩101,924 | ₩105,956 | +0.39% | 2.6만 |
|---|
| 2026.05.18 | ₩111,231 | ₩111,231 | ₩105,612 | ₩107,288 | -3.54% | 2.9만 |
|---|
| 2026.05.15 | ₩110,091 | ₩110,567 | ₩108,684 | ₩109,447 | -0.58% | 2.1만 |
|---|
| 2026.05.14 | ₩113,819 | ₩114,624 | ₩113,135 | ₩114,382 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩112,559 | ₩114,731 | ₩111,526 | ₩113,819 | +1.12% | 2.8만 |
|---|
| 2026.05.12 | ₩113,993 | ₩116,220 | ₩107,073 | ₩110,674 | -2.91% | 5만 |
|---|
| 2026.05.11 | ₩115,321 | ₩115,549 | ₩113,323 | ₩115,388 | +0.06% | 5.2만 |
|---|
| 2026.05.08 | ₩108,562 | ₩113,122 | ₩108,012 | ₩112,880 | +3.98% | 4.3만 |
|---|
| 2026.05.07 | ₩108,736 | ₩109,501 | ₩106,108 | ₩106,564 | -2.00% | 2.9만 |
|---|
| 2026.05.06 | ₩107,342 | ₩109,876 | ₩105,752 | ₩108,805 | +1.36% | 2.8만 |
|---|
| 2026.05.05 | ₩101,146 | ₩105,142 | ₩101,146 | ₩104,385 | +3.20% | 5.3만 |
|---|
| 2026.05.04 | ₩100,556 | ₩101,012 | ₩98,859 | ₩99,443 | -1.11% | 2.3만 |
|---|
| 2026.05.01 | ₩99,228 | ₩100,797 | ₩98,397 | ₩99,695 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩96,519 | ₩98,584 | ₩95,915 | ₩98,504 | +2.06% | 1.2만 |
|---|
| 2026.04.29 | ₩95,057 | ₩95,258 | ₩94,413 | ₩95,197 | +0.15% | 9.7천 |
|---|
| 2026.04.28 | ₩94,025 | ₩94,480 | ₩92,281 | ₩93,554 | -0.50% | 7.5만 |
|---|
| 2026.04.27 | ₩97,981 | ₩97,981 | ₩95,553 | ₩96,790 | -1.22% | 1.9만 |
|---|
| 2026.04.24 | ₩96,398 | ₩97,565 | ₩96,271 | ₩97,565 | +1.21% | 3만 |
|---|
| 2026.04.23 | ₩92,469 | ₩94,239 | ₩92,320 | ₩93,193 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩91,315 | ₩92,147 | ₩90,524 | ₩91,939 | +0.68% | 1.4만 |
|---|
| 2026.04.21 | ₩90,404 | ₩90,766 | ₩89,331 | ₩90,041 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩89,183 | ₩89,612 | ₩88,734 | ₩89,408 | +0.25% | 1.4만 |
|---|
| 2026.04.17 | ₩88,955 | ₩89,974 | ₩88,553 | ₩89,411 | +0.51% | 3.2만 |
|---|
| 2026.04.16 | ₩86,353 | ₩87,614 | ₩85,958 | ₩87,587 | +1.43% | 1.9만 |
|---|
| 2026.04.15 | ₩86,367 | ₩86,427 | ₩85,039 | ₩86,286 | -0.09% | 2만 |
|---|
| 2026.04.14 | ₩85,750 | ₩86,581 | ₩84,999 | ₩86,528 | +0.91% | 1.8만 |
|---|
| 2026.04.13 | ₩83,014 | ₩84,327 | ₩82,445 | ₩84,154 | +1.37% | 1.7만 |
|---|
| 2026.04.10 | ₩81,995 | ₩83,470 | ₩81,995 | ₩83,095 | +1.34% | 1.9만 |
|---|
| 2026.04.09 | ₩79,997 | ₩81,593 | ₩79,896 | ₩81,552 | +1.94% | 2.2만 |
|---|
| 2026.04.08 | ₩80,359 | ₩80,359 | ₩79,098 | ₩80,001 | -0.45% | 2.9만 |
|---|
| 2026.04.07 | ₩73,090 | ₩73,988 | ₩72,044 | ₩73,909 | +1.12% | 3.6천 |
|---|
| 2026.04.06 | ₩72,661 | ₩73,797 | ₩72,661 | ₩73,480 | +1.13% | 7천 |
|---|
| 2026.04.02 | ₩69,710 | ₩72,741 | ₩69,710 | ₩72,567 | +4.10% | 1.2만 |
|---|
| 2026.04.01 | ₩72,178 | ₩74,109 | ₩71,856 | ₩73,114 | +1.30% | 3.4만 |
|---|
| 2026.03.31 | ₩67,793 | ₩71,132 | ₩67,793 | ₩70,988 | +4.71% | 2.1만 |
|---|
| 2026.03.30 | ₩70,207 | ₩70,689 | ₩66,559 | ₩67,074 | -4.46% | 3.4만 |
|---|
| 2026.03.27 | ₩70,823 | ₩70,823 | ₩69,563 | ₩69,917 | -1.28% | 1.6만 |
|---|
| 2026.03.26 | ₩73,103 | ₩73,157 | ₩70,958 | ₩71,112 | -2.72% | 1.6만 |
|---|
| 2026.03.25 | ₩74,297 | ₩75,397 | ₩73,881 | ₩74,727 | +0.58% | 2.3만 |
|---|
| 2026.03.24 | ₩72,849 | ₩74,297 | ₩72,618 | ₩74,039 | +1.63% | 1.4만 |
|---|
| 2026.03.23 | ₩73,573 | ₩75,102 | ₩72,768 | ₩73,378 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩73,720 | ₩73,841 | ₩71,347 | ₩71,840 | -2.55% | 1.1만 |
|---|
| 2026.03.19 | ₩71,481 | ₩74,619 | ₩71,481 | ₩74,216 | +3.83% | 1.5만 |
|---|
| 2026.03.18 | ₩74,324 | ₩74,941 | ₩73,761 | ₩73,826 | -0.67% | 1.4만 |
|---|
| 2026.03.17 | ₩73,948 | ₩74,458 | ₩73,747 | ₩74,111 | +0.22% | 2.2만 |
|---|
| 2026.03.16 | ₩73,975 | ₩74,585 | ₩73,600 | ₩73,974 | -0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩72,755 | ₩78,441 | ₩71,554 | ₩71,910 | -1.16% | 5.7천 |
|---|
| 2026.03.12 | ₩73,559 | ₩73,559 | ₩71,538 | ₩71,538 | -2.75% | 6.5천 |
|---|
| 2026.03.11 | ₩74,525 | ₩75,222 | ₩74,377 | ₩74,820 | +0.40% | 1.4만 |
|---|
| 2026.03.10 | ₩73,640 | ₩75,489 | ₩73,579 | ₩74,002 | +0.49% | 9.5천 |
|---|
| 2026.03.09 | ₩70,072 | ₩73,660 | ₩68,463 | ₩73,372 | +4.71% | 1.6만 |
|---|
| 2026.03.06 | ₩71,414 | ₩72,755 | ₩70,502 | ₩70,872 | -0.76% | 1.7만 |
|---|
| 2026.03.05 | ₩75,356 | ₩75,356 | ₩72,285 | ₩73,358 | -2.65% | 2.1만 |
|---|
| 2026.03.04 | ₩74,941 | ₩75,846 | ₩74,062 | ₩75,370 | +0.57% | 2.1만 |
|---|
| 2026.03.03 | ₩74,176 | ₩74,525 | ₩72,118 | ₩73,559 | -0.83% | 2.5만 |
|---|
| 2026.03.02 | ₩75,692 | ₩77,837 | ₩75,692 | ₩77,635 | +2.57% | 2.4만 |
|---|
| 2026.02.27 | ₩79,246 | ₩79,246 | ₩77,274 | ₩78,060 | -1.50% | 1.2만 |
|---|
| 2026.02.26 | ₩81,271 | ₩81,271 | ₩77,556 | ₩79,246 | -2.49% | 2.6만 |
|---|
| 2026.02.25 | ₩80,909 | ₩81,485 | ₩80,741 | ₩81,378 | +0.58% | 2.3만 |
|---|
| 2026.02.24 | ₩79,031 | ₩80,426 | ₩78,083 | ₩79,880 | +1.07% | 4.4만 |
|---|
| 2026.02.23 | ₩78,642 | ₩78,897 | ₩77,784 | ₩78,159 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩76,644 | ₩78,977 | ₩76,644 | ₩78,643 | +2.61% | 1.7만 |
|---|
| 2026.02.19 | ₩77,542 | ₩77,542 | ₩76,550 | ₩77,432 | -0.14% | 3만 |
|---|
| 2026.02.18 | ₩78,267 | ₩78,690 | ₩77,616 | ₩78,240 | -0.03% | 1.8만 |
|---|
| 2026.02.17 | ₩76,657 | ₩77,428 | ₩75,772 | ₩77,288 | +0.82% | 1.8만 |
|---|
| 2026.02.13 | ₩76,791 | ₩77,878 | ₩76,208 | ₩77,344 | +0.72% | 5.8만 |
|---|
| 2026.02.12 | ₩79,219 | ₩79,219 | ₩75,866 | ₩76,180 | -3.84% | 3.7만 |
|---|
| 2026.02.11 | ₩77,314 | ₩78,588 | ₩76,816 | ₩78,554 | +1.60% | 4.4만 |
|---|
| 2026.02.10 | ₩76,765 | ₩76,765 | ₩75,953 | ₩76,341 | -0.55% | 2.2만 |
|---|
| 2026.02.09 | ₩75,504 | ₩76,791 | ₩75,195 | ₩76,698 | +1.58% | 2.7만 |
|---|
| 2026.02.06 | ₩71,990 | ₩75,517 | ₩71,990 | ₩75,517 | +4.90% | 1만 |
|---|
| 2026.02.05 | ₩70,891 | ₩72,203 | ₩70,421 | ₩71,722 | +1.17% | 1.2만 |
|---|
| 2026.02.04 | ₩74,284 | ₩74,860 | ₩70,689 | ₩71,796 | -3.35% | 2.2만 |
|---|
| 2026.02.03 | ₩76,778 | ₩76,912 | ₩73,170 | ₩74,550 | -2.90% | 2.7만 |
|---|
| 2026.02.02 | ₩74,485 | ₩76,765 | ₩72,916 | ₩76,267 | +2.39% | 3.4만 |
|---|
| 2026.01.30 | ₩76,577 | ₩77,931 | ₩74,894 | ₩75,035 | -2.01% | 2.4만 |
|---|
| 2026.01.29 | ₩78,280 | ₩78,280 | ₩75,531 | ₩77,498 | -1.00% | 2.4만 |
|---|
| 2026.01.28 | ₩77,837 | ₩78,609 | ₩77,490 | ₩78,280 | +0.57% | 1.9만 |
|---|
| 2026.01.27 | ₩74,725 | ₩76,094 | ₩74,725 | ₩75,987 | +1.69% | 2.8만 |
|---|
| 2026.01.26 | ₩72,889 | ₩73,801 | ₩72,419 | ₩73,170 | +0.39% | 3.2만 |
|---|
| 2026.01.23 | ₩74,029 | ₩74,029 | ₩72,735 | ₩73,347 | -0.92% | 2만 |
|---|
| 2026.01.22 | ₩74,914 | ₩74,967 | ₩73,921 | ₩74,022 | -1.19% | 1.4만 |
|---|
| 2026.01.21 | ₩71,682 | ₩74,073 | ₩71,226 | ₩74,073 | +3.34% | 1.4만 |
|---|
| 2026.01.20 | ₩72,406 | ₩72,406 | ₩70,783 | ₩71,159 | -1.72% | 3.1만 |
|---|
| 2026.01.16 | ₩72,688 | ₩73,056 | ₩72,151 | ₩72,500 | -0.26% | 2.1만 |
|---|
| 2026.01.15 | ₩72,755 | ₩72,849 | ₩71,682 | ₩71,789 | -1.33% | 2.1만 |
|---|
| 2026.01.14 | ₩70,341 | ₩70,341 | ₩69,623 | ₩70,208 | -0.19% | 6.1천 |
|---|
| 2026.01.13 | ₩70,515 | ₩71,179 | ₩70,428 | ₩70,428 | -0.12% | 1.4만 |
|---|
| 2026.01.12 | ₩70,072 | ₩70,622 | ₩69,791 | ₩70,535 | +0.66% | 3.7만 |
|---|
| 2026.01.09 | ₩68,584 | ₩70,327 | ₩68,114 | ₩70,327 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩68,664 | ₩69,040 | ₩67,315 | ₩67,893 | -1.12% | 1.8만 |
|---|
| 2026.01.07 | ₩70,663 | ₩70,663 | ₩68,518 | ₩69,047 | -2.29% | 3.8만 |
|---|
| 2026.01.06 | ₩68,474 | ₩69,681 | ₩68,410 | ₩69,681 | +1.76% | 1.4만 |
|---|
| 2026.01.05 | ₩67,055 | ₩67,967 | ₩67,055 | ₩67,410 | +0.53% | 3.2만 |
|---|
| 2026.01.02 | ₩65,271 | ₩66,478 | ₩64,375 | ₩66,061 | +1.21% | 2.4만 |
|---|
| 2025.12.31 | ₩63,675 | ₩63,768 | ₩62,804 | ₩63,333 | -0.54% | 6.2천 |
|---|
| 2025.12.30 | ₩63,970 | ₩64,292 | ₩63,823 | ₩64,091 | +0.19% | 9.1천 |
|---|
| 2025.12.29 | ₩63,447 | ₩64,024 | ₩63,441 | ₩63,635 | +0.30% | 1.4만 |
|---|
| 2025.12.26 | ₩63,313 | ₩63,635 | ₩63,126 | ₩63,441 | +0.20% | 2.6천 |
|---|
| 2025.12.24 | ₩62,911 | ₩63,291 | ₩62,831 | ₩63,291 | +0.60% | 1.3천 |
|---|
| 2025.12.23 | ₩62,710 | ₩62,978 | ₩62,629 | ₩62,824 | +0.18% | 2.5천 |
|---|
| 2025.12.22 | ₩63,112 | ₩63,112 | ₩62,427 | ₩62,797 | -0.50% | 6.2천 |
|---|
| 2025.12.19 | ₩61,731 | ₩62,200 | ₩61,261 | ₩61,780 | +0.08% | 8.6천 |
|---|
| 2025.12.18 | ₩60,457 | ₩61,127 | ₩60,457 | ₩60,620 | +0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩61,476 | ₩61,476 | ₩59,116 | ₩59,136 | -3.81% | 5.3천 |
|---|
| 2025.12.16 | ₩61,074 | ₩61,275 | ₩60,839 | ₩60,846 | -0.37% | 3.1만 |
|---|
| 2025.12.15 | ₩62,482 | ₩62,482 | ₩61,476 | ₩61,606 | -1.40% | 1.3만 |
|---|
| 2025.12.12 | ₩64,024 | ₩64,024 | ₩61,329 | ₩61,375 | -4.14% | 1.6만 |
|---|
| 2025.12.11 | ₩63,568 | ₩64,346 | ₩63,394 | ₩64,024 | +0.72% | 1만 |
|---|
| 2025.12.10 | ₩63,944 | ₩64,756 | ₩63,863 | ₩64,756 | +1.27% | 2.6천 |
|---|
| 2025.12.09 | ₩63,488 | ₩63,823 | ₩63,470 | ₩63,667 | +0.28% | 5.5천 |
|---|
| 2025.12.08 | ₩63,240 | ₩63,555 | ₩63,240 | ₩63,486 | +0.39% | 2.1천 |
|---|
| 2025.12.05 | ₩63,649 | ₩63,649 | ₩62,966 | ₩62,966 | -1.07% | 3.8천 |
|---|
| 2025.12.04 | ₩62,321 | ₩62,482 | ₩62,261 | ₩62,261 | -0.10% | 1천 |
|---|
| 2025.12.03 | ₩62,200 | ₩63,126 | ₩61,530 | ₩63,126 | +1.49% | 9.6천 |
|---|
| 2025.12.02 | ₩61,516 | ₩61,845 | ₩61,221 | ₩61,721 | +0.33% | 3천 |
|---|
| 2025.12.01 | ₩59,894 | ₩60,712 | ₩59,894 | ₩60,598 | +1.18% | 2.8천 |
|---|
| 2025.11.28 | ₩59,679 | ₩60,527 | ₩59,679 | ₩60,527 | +1.42% | 800 |
|---|
| 2025.11.26 | ₩59,008 | ₩59,907 | ₩59,008 | ₩59,463 | +0.77% | 5.6천 |
|---|
| 2025.11.25 | ₩57,828 | ₩58,137 | ₩56,112 | ₩57,895 | +0.12% | 4.1만 |
|---|
| 2025.11.24 | ₩57,319 | ₩57,855 | ₩56,568 | ₩57,838 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩54,986 | ₩55,964 | ₩54,475 | ₩55,741 | +1.37% | 7.9천 |
|---|
| 2025.11.20 | ₩59,117 | ₩59,531 | ₩55,401 | ₩55,401 | -6.29% | 6.5천 |
|---|
| 2025.11.19 | ₩57,708 | ₩58,472 | ₩57,144 | ₩58,110 | +0.70% | 3.8천 |
|---|
| 2025.11.18 | ₩57,761 | ₩58,029 | ₩56,706 | ₩57,451 | -0.54% | 7.2천 |
|---|
| 2025.11.17 | ₩58,968 | ₩59,860 | ₩57,909 | ₩58,378 | -1.00% | 1만 |
|---|
| 2025.11.14 | ₩58,673 | ₩60,497 | ₩57,681 | ₩59,397 | +1.23% | 8.2천 |
|---|
| 2025.11.13 | ₩60,470 | ₩60,993 | ₩59,270 | ₩59,601 | -1.44% | 4.5천 |
|---|
| 2025.11.12 | ₩61,583 | ₩61,583 | ₩61,476 | ₩61,554 | -0.05% | 2.9천 |
|---|
| 2025.11.11 | ₩62,133 | ₩62,133 | ₩60,832 | ₩60,940 | -1.92% | 6.4천 |
|---|
| 2025.11.10 | ₩62,105 | ₩62,160 | ₩61,519 | ₩62,137 | +0.05% | 5.2천 |
|---|
| 2025.11.07 | ₩60,282 | ₩60,356 | ₩58,821 | ₩60,272 | -0.02% | 8.7천 |
|---|
| 2025.11.06 | ₩62,522 | ₩62,522 | ₩60,819 | ₩61,308 | -1.94% | 1.2만 |
|---|
| 2025.11.05 | ₩61,436 | ₩63,018 | ₩61,436 | ₩62,526 | +1.77% | 6.4천 |
|---|
| 2025.11.04 | ₩62,267 | ₩62,267 | ₩60,961 | ₩60,961 | -2.10% | 1만 |
|---|
| 2025.11.03 | ₩63,313 | ₩63,582 | ₩63,198 | ₩63,474 | +0.25% | 5.2천 |
|---|
| 2025.10.31 | ₩63,112 | ₩63,112 | ₩62,187 | ₩62,395 | -1.14% | 8.6천 |
|---|
| 2025.10.30 | ₩65,258 | ₩65,258 | ₩62,238 | ₩62,322 | -4.50% | 1.7만 |
|---|
| 2025.10.29 | ₩63,622 | ₩63,877 | ₩62,643 | ₩63,203 | -0.66% | 9.1천 |
|---|
| 2025.10.28 | ₩61,629 | ₩61,846 | ₩61,105 | ₩61,527 | -0.17% | 4천 |
|---|
| 2025.10.27 | ₩60,524 | ₩61,375 | ₩60,403 | ₩61,375 | +1.41% | 1.7만 |
|---|
| 2025.10.24 | ₩59,210 | ₩59,759 | ₩59,210 | ₩59,686 | +0.80% | 1.2천 |
|---|
| 2025.10.23 | ₩57,985 | ₩58,512 | ₩57,985 | ₩58,432 | +0.77% | 6.4천 |
|---|
| 2025.10.22 | ₩58,217 | ₩58,217 | ₩57,366 | ₩57,366 | -1.46% | 1.4천 |
|---|
| 2025.10.21 | ₩59,183 | ₩59,183 | ₩58,374 | ₩58,772 | -0.69% | 2.3천 |
|---|
| 2025.10.20 | ₩58,794 | ₩59,572 | ₩58,794 | ₩59,179 | +0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩57,882 | ₩58,472 | ₩57,506 | ₩57,919 | +0.06% | 2.5천 |
|---|
| 2025.10.16 | ₩58,365 | ₩58,365 | ₩57,734 | ₩57,871 | -0.85% | 2천 |
|---|
| 2025.10.15 | ₩56,661 | ₩57,372 | ₩56,474 | ₩57,170 | +0.90% | 4.2천 |
|---|
| 2025.10.14 | ₩55,159 | ₩56,058 | ₩55,159 | ₩55,823 | +1.20% | 3.3천 |
|---|
| 2025.10.13 | ₩54,033 | ₩56,345 | ₩54,033 | ₩56,345 | +4.28% | 3.3천 |
|---|
| 2025.10.10 | ₩56,433 | ₩56,433 | ₩54,037 | ₩54,037 | -4.25% | 1.5천 |
|---|