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 | ₩122,277 | ₩122,277 | ₩119,313 | ₩120,037 | -1.83% | 2.7만 |
| 2026.10.08 | ₩122,464 | ₩122,712 | ₩119,038 | ₩119,702 | -2.26% | 4.8만 |
| 2026.10.07 | ₩122,867 | ₩124,100 | ₩121,862 | ₩123,866 | +0.81% | 6.3만 |
| 2026.10.06 | ₩126,822 | ₩127,117 | ₩125,897 | ₩126,407 | -0.33% | 7.8만 |
| 2026.10.05 | ₩125,978 | ₩126,782 | ₩124,757 | ₩126,425 | +0.36% | 4만 |
| 2026.10.02 | ₩125,374 | ₩127,442 | ₩125,026 | ₩125,931 | +0.44% | 7만 |
| 2026.10.01 | ₩120,708 | ₩123,363 | ₩120,627 | ₩122,759 | +1.70% | 3.3만 |
| 2026.09.30 | ₩121,097 | ₩121,110 | ₩120,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,587 |
| -0.42% |
| 6.3만 |
| 2026.09.29 | ₩120,748 | ₩121,646 | ₩120,185 | ₩120,851 | +0.09% | 2.8만 |
|---|
| 2026.09.28 | ₩120,373 | ₩120,373 | ₩117,345 | ₩119,635 | -0.61% | 2.9만 |
|---|
| 2026.09.25 | ₩120,399 | ₩121,593 | ₩120,011 | ₩121,070 | +0.56% | 2.8만 |
|---|
| 2026.09.24 | ₩118,066 | ₩119,434 | ₩116,846 | ₩119,005 | +0.79% | 3.8만 |
|---|
| 2026.09.23 | ₩121,030 | ₩121,365 | ₩118,381 | ₩119,541 | -1.23% | 4.4만 |
|---|
| 2026.09.22 | ₩119,126 | ₩121,760 | ₩118,422 | ₩121,713 | +2.17% | 3.5만 |
|---|
| 2026.09.21 | ₩116,658 | ₩119,742 | ₩116,095 | ₩119,380 | +2.33% | 7.1만 |
|---|
| 2026.09.18 | ₩112,327 | ₩113,795 | ₩111,989 | ₩113,795 | +1.31% | 2.2만 |
|---|
| 2026.09.17 | ₩111,134 | ₩111,523 | ₩110,343 | ₩111,261 | +0.11% | 2.7만 |
|---|
| 2026.09.16 | ₩109,163 | ₩109,927 | ₩107,460 | ₩108,160 | -0.92% | 2.6만 |
|---|
| 2026.09.15 | ₩107,889 | ₩108,465 | ₩107,008 | ₩107,272 | -0.57% | 7.5천 |
|---|
| 2026.09.14 | ₩108,170 | ₩108,465 | ₩106,025 | ₩107,178 | -0.92% | 2.8만 |
|---|
| 2026.09.11 | ₩113,092 | ₩114,379 | ₩112,649 | ₩113,762 | +0.59% | 2.1만 |
|---|
| 2026.09.10 | ₩112,595 | ₩112,823 | ₩111,509 | ₩112,046 | -0.49% | 1.5만 |
|---|
| 2026.09.09 | ₩114,258 | ₩115,606 | ₩114,140 | ₩114,754 | +0.43% | 2.3만 |
|---|
| 2026.09.08 | ₩115,022 | ₩115,921 | ₩114,226 | ₩114,635 | -0.34% | 2.8만 |
|---|
| 2026.09.04 | ₩109,377 | ₩112,394 | ₩109,377 | ₩112,394 | +2.76% | 2.4만 |
|---|
| 2026.09.03 | ₩107,889 | ₩108,881 | ₩105,958 | ₩108,211 | +0.30% | 3.1만 |
|---|
| 2026.09.02 | ₩108,063 | ₩108,310 | ₩107,091 | ₩108,000 | -0.06% | 1.2만 |
|---|
| 2026.09.01 | ₩109,404 | ₩109,404 | ₩106,682 | ₩107,098 | -2.11% | 5.6만 |
|---|
| 2026.08.31 | ₩109,350 | ₩110,061 | ₩108,818 | ₩109,401 | +0.05% | 2만 |
|---|
| 2026.08.28 | ₩111,509 | ₩111,831 | ₩108,988 | ₩109,230 | -2.04% | 3.2만 |
|---|
| 2026.08.27 | ₩112,233 | ₩112,487 | ₩110,785 | ₩111,751 | -0.43% | 2.4만 |
|---|
| 2026.08.26 | ₩109,391 | ₩110,544 | ₩109,055 | ₩110,297 | +0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩110,530 | ₩110,745 | ₩109,552 | ₩110,128 | -0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩110,128 | ₩110,128 | ₩106,736 | ₩108,077 | -1.86% | 3.1만 |
|---|
| 2026.08.21 | ₩112,099 | ₩112,233 | ₩110,591 | ₩111,277 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩109,887 | ₩111,415 | ₩109,887 | ₩110,809 | +0.84% | 9.3천 |
|---|
| 2026.08.19 | ₩114,070 | ₩114,070 | ₩109,739 | ₩110,741 | -2.92% | 2.5만 |
|---|
| 2026.08.18 | ₩114,835 | ₩115,988 | ₩111,254 | ₩112,434 | -2.09% | 6.1만 |
|---|
| 2026.08.17 | ₩118,160 | ₩120,668 | ₩118,160 | ₩119,615 | +1.23% | 3.3만 |
|---|
| 2026.08.14 | ₩117,382 | ₩117,879 | ₩115,961 | ₩117,054 | -0.28% | 3.1만 |
|---|
| 2026.08.13 | ₩116,578 | ₩120,681 | ₩116,578 | ₩117,577 | +0.86% | 3.8만 |
|---|
| 2026.08.12 | ₩117,342 | ₩117,342 | ₩115,840 | ₩115,840 | -1.28% | 1.3만 |
|---|
| 2026.08.11 | ₩113,762 | ₩113,963 | ₩112,207 | ₩112,813 | -0.83% | 8.1천 |
|---|
| 2026.08.10 | ₩114,674 | ₩114,915 | ₩111,697 | ₩111,887 | -2.43% | 3.9만 |
|---|
| 2026.08.07 | ₩113,869 | ₩114,285 | ₩112,099 | ₩114,026 | +0.14% | 2.6만 |
|---|
| 2026.08.06 | ₩110,557 | ₩113,869 | ₩108,739 | ₩112,418 | +1.68% | 3.7만 |
|---|
| 2026.08.05 | ₩114,446 | ₩115,907 | ₩112,944 | ₩113,223 | -1.07% | 5.4만 |
|---|
| 2026.08.04 | ₩110,825 | ₩115,961 | ₩110,825 | ₩115,240 | +3.98% | 5.4만 |
|---|
| 2026.08.03 | ₩105,261 | ₩108,599 | ₩101,929 | ₩108,089 | +2.69% | 5.9만 |
|---|
| 2026.07.31 | ₩111,295 | ₩111,630 | ₩105,971 | ₩106,518 | -4.29% | 3.9만 |
|---|
| 2026.07.30 | ₩103,182 | ₩106,307 | ₩102,753 | ₩105,818 | +2.55% | 2.8만 |
|---|
| 2026.07.29 | ₩100,903 | ₩101,640 | ₩96,813 | ₩96,813 | -4.05% | 5.5만 |
|---|
| 2026.07.28 | ₩103,249 | ₩103,538 | ₩100,474 | ₩102,666 | -0.56% | 4.5만 |
|---|
| 2026.07.27 | ₩112,662 | ₩113,004 | ₩106,038 | ₩108,738 | -3.48% | 3.7만 |
|---|
| 2026.07.24 | ₩115,505 | ₩115,505 | ₩110,799 | ₩111,037 | -3.87% | 1.5만 |
|---|
| 2026.07.23 | ₩116,524 | ₩118,174 | ₩113,952 | ₩116,795 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩115,545 | ₩119,059 | ₩114,620 | ₩117,769 | +1.92% | 9.9천 |
|---|
| 2026.07.21 | ₩116,953 | ₩118,227 | ₩115,237 | ₩117,896 | +0.81% | 2.7만 |
|---|
| 2026.07.20 | ₩113,480 | ₩113,977 | ₩111,065 | ₩111,100 | -2.10% | 1.4만 |
|---|
| 2026.07.17 | ₩109,324 | ₩112,843 | ₩106,025 | ₩111,079 | +1.61% | 3.3만 |
|---|
| 2026.07.16 | ₩115,317 | ₩115,901 | ₩112,354 | ₩112,964 | -2.04% | 3.6만 |
|---|
| 2026.07.15 | ₩123,323 | ₩123,323 | ₩115,840 | ₩119,218 | -3.33% | 2.5만 |
|---|
| 2026.07.14 | ₩123,095 | ₩123,095 | ₩119,957 | ₩121,486 | -1.31% | 1.7만 |
|---|
| 2026.07.13 | ₩120,346 | ₩120,346 | ₩117,704 | ₩118,324 | -1.68% | 2.2만 |
|---|
| 2026.07.10 | ₩123,510 | ₩125,830 | ₩122,464 | ₩124,881 | +1.11% | 2만 |
|---|
| 2026.07.09 | ₩126,715 | ₩128,552 | ₩125,441 | ₩125,830 | -0.70% | 3.4만 |
|---|
| 2026.07.08 | ₩117,007 | ₩120,784 | ₩117,007 | ₩120,784 | +3.23% | 1.8만 |
|---|
| 2026.07.07 | ₩120,306 | ₩120,306 | ₩116,202 | ₩118,464 | -1.53% | 3.9만 |
|---|
| 2026.07.06 | ₩125,321 | ₩128,378 | ₩125,321 | ₩126,246 | +0.74% | 2.6만 |
|---|
| 2026.07.02 | ₩129,933 | ₩130,738 | ₩120,520 | ₩122,464 | -5.75% | 5.3만 |
|---|
| 2026.07.01 | ₩134,532 | ₩134,667 | ₩129,799 | ₩130,306 | -3.14% | 4.2만 |
|---|
| 2026.06.30 | ₩134,600 | ₩139,789 | ₩134,600 | ₩139,494 | +3.64% | 2.1만 |
|---|
| 2026.06.29 | ₩129,531 | ₩133,902 | ₩125,079 | ₩133,245 | +2.87% | 3.8만 |
|---|
| 2026.06.26 | ₩131,851 | ₩132,065 | ₩128,968 | ₩129,732 | -1.61% | 6.2만 |
|---|
| 2026.06.25 | ₩138,636 | ₩139,534 | ₩131,723 | ₩136,545 | -1.51% | 9.2만 |
|---|
| 2026.06.24 | ₩131,288 | ₩136,249 | ₩127,520 | ₩130,014 | -0.97% | 5.5만 |
|---|
| 2026.06.23 | ₩130,952 | ₩134,184 | ₩129,732 | ₩131,288 | +0.26% | 14.5만 |
|---|
| 2026.06.22 | ₩142,886 | ₩144,784 | ₩141,599 | ₩143,946 | +0.74% | 8.1만 |
|---|
| 2026.06.18 | ₩136,866 | ₩141,344 | ₩136,687 | ₩140,199 | +2.44% | 7.7만 |
|---|
| 2026.06.17 | ₩132,347 | ₩135,230 | ₩130,778 | ₩130,778 | -1.19% | 3.7만 |
|---|
| 2026.06.16 | ₩134,613 | ₩135,640 | ₩129,330 | ₩129,504 | -3.80% | 4.9만 |
|---|
| 2026.06.15 | ₩136,624 | ₩136,624 | ₩133,768 | ₩135,632 | -0.73% | 11.2만 |
|---|
| 2026.06.12 | ₩126,219 | ₩129,799 | ₩125,964 | ₩129,263 | +2.41% | 3.5만 |
|---|
| 2026.06.11 | ₩120,413 | ₩127,013 | ₩119,863 | ₩127,013 | +5.48% | 8.8만 |
|---|
| 2026.06.10 | ₩117,986 | ₩122,411 | ₩116,578 | ₩116,658 | -1.13% | 2.9만 |
|---|
| 2026.06.09 | ₩125,200 | ₩125,508 | ₩109,416 | ₩119,359 | -4.67% | 8.1만 |
|---|
| 2026.06.08 | ₩121,083 | ₩122,806 | ₩119,903 | ₩121,673 | +0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩124,073 | ₩124,073 | ₩114,969 | ₩115,316 | -7.06% | 11.6만 |
|---|
| 2026.06.04 | ₩128,726 | ₩130,061 | ₩124,225 | ₩128,854 | +0.10% | 4.8만 |
|---|
| 2026.06.03 | ₩130,470 | ₩131,676 | ₩128,311 | ₩131,562 | +0.84% | 2.4만 |
|---|
| 2026.06.02 | ₩125,522 | ₩129,504 | ₩124,798 | ₩129,155 | +2.89% | 3.3만 |
|---|
| 2026.06.01 | ₩121,486 | ₩124,838 | ₩120,681 | ₩123,793 | +1.90% | 7.8만 |
|---|
| 2026.05.29 | ₩124,918 | ₩126,916 | ₩123,041 | ₩123,390 | -1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩121,794 | ₩125,200 | ₩120,681 | ₩124,283 | +2.04% | 2.7만 |
|---|
| 2026.05.27 | ₩126,045 | ₩126,728 | ₩120,513 | ₩122,328 | -2.95% | 5.9만 |
|---|
| 2026.05.26 | ₩119,944 | ₩123,109 | ₩119,675 | ₩123,083 | +2.62% | 3.2만 |
|---|
| 2026.05.22 | ₩114,660 | ₩116,672 | ₩114,399 | ₩115,166 | +0.44% | 3만 |
|---|
| 2026.05.21 | ₩110,839 | ₩113,159 | ₩110,825 | ₩113,159 | +2.09% | 1.6만 |
|---|
| 2026.05.20 | ₩107,272 | ₩110,611 | ₩107,272 | ₩110,411 | +2.93% | 2.3만 |
|---|
| 2026.05.19 | ₩105,529 | ₩107,660 | ₩101,908 | ₩105,940 | +0.39% | 2.6만 |
|---|
| 2026.05.18 | ₩111,214 | ₩111,214 | ₩105,596 | ₩107,272 | -3.54% | 2.9만 |
|---|
| 2026.05.15 | ₩110,074 | ₩110,551 | ₩108,668 | ₩109,431 | -0.58% | 2.1만 |
|---|
| 2026.05.14 | ₩113,802 | ₩114,607 | ₩113,118 | ₩114,365 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩112,542 | ₩114,714 | ₩111,509 | ₩113,802 | +1.12% | 2.8만 |
|---|
| 2026.05.12 | ₩113,977 | ₩116,202 | ₩107,057 | ₩110,658 | -2.91% | 5만 |
|---|
| 2026.05.11 | ₩115,304 | ₩115,532 | ₩113,306 | ₩115,371 | +0.06% | 5.2만 |
|---|
| 2026.05.08 | ₩108,546 | ₩113,105 | ₩107,996 | ₩112,864 | +3.98% | 4.3만 |
|---|
| 2026.05.07 | ₩108,720 | ₩109,484 | ₩106,092 | ₩106,548 | -2.00% | 2.9만 |
|---|
| 2026.05.06 | ₩107,326 | ₩109,860 | ₩105,737 | ₩108,789 | +1.36% | 2.8만 |
|---|
| 2026.05.05 | ₩101,131 | ₩105,127 | ₩101,131 | ₩104,369 | +3.20% | 5.3만 |
|---|
| 2026.05.04 | ₩100,541 | ₩100,997 | ₩98,844 | ₩99,428 | -1.11% | 2.3만 |
|---|
| 2026.05.01 | ₩99,213 | ₩100,782 | ₩98,382 | ₩99,680 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩96,505 | ₩98,570 | ₩95,901 | ₩98,489 | +2.06% | 1.2만 |
|---|
| 2026.04.29 | ₩95,043 | ₩95,244 | ₩94,399 | ₩95,182 | +0.15% | 9.7천 |
|---|
| 2026.04.28 | ₩94,010 | ₩94,466 | ₩92,267 | ₩93,540 | -0.50% | 7.5만 |
|---|
| 2026.04.27 | ₩97,966 | ₩97,966 | ₩95,539 | ₩96,775 | -1.22% | 1.9만 |
|---|
| 2026.04.24 | ₩96,384 | ₩97,550 | ₩96,257 | ₩97,550 | +1.21% | 3만 |
|---|
| 2026.04.23 | ₩92,455 | ₩94,225 | ₩92,306 | ₩93,179 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩91,302 | ₩92,133 | ₩90,511 | ₩91,925 | +0.68% | 1.4만 |
|---|
| 2026.04.21 | ₩90,390 | ₩90,752 | ₩89,317 | ₩90,028 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩89,170 | ₩89,599 | ₩88,721 | ₩89,395 | +0.25% | 1.4만 |
|---|
| 2026.04.17 | ₩88,942 | ₩89,961 | ₩88,540 | ₩89,398 | +0.51% | 3.2만 |
|---|
| 2026.04.16 | ₩86,341 | ₩87,601 | ₩85,945 | ₩87,574 | +1.43% | 1.9만 |
|---|
| 2026.04.15 | ₩86,354 | ₩86,414 | ₩85,026 | ₩86,274 | -0.09% | 2만 |
|---|
| 2026.04.14 | ₩85,737 | ₩86,569 | ₩84,986 | ₩86,515 | +0.91% | 1.8만 |
|---|
| 2026.04.13 | ₩83,002 | ₩84,314 | ₩82,433 | ₩84,141 | +1.37% | 1.7만 |
|---|
| 2026.04.10 | ₩81,983 | ₩83,458 | ₩81,983 | ₩83,082 | +1.34% | 1.9만 |
|---|
| 2026.04.09 | ₩79,985 | ₩81,580 | ₩79,884 | ₩81,540 | +1.94% | 2.2만 |
|---|
| 2026.04.08 | ₩80,347 | ₩80,347 | ₩79,086 | ₩79,989 | -0.45% | 2.9만 |
|---|
| 2026.04.07 | ₩73,079 | ₩73,977 | ₩72,033 | ₩73,898 | +1.12% | 3.6천 |
|---|
| 2026.04.06 | ₩72,650 | ₩73,786 | ₩72,650 | ₩73,469 | +1.13% | 7천 |
|---|
| 2026.04.02 | ₩69,700 | ₩72,730 | ₩69,700 | ₩72,556 | +4.10% | 1.2만 |
|---|
| 2026.04.01 | ₩72,167 | ₩74,098 | ₩71,845 | ₩73,103 | +1.30% | 3.4만 |
|---|
| 2026.03.31 | ₩67,782 | ₩71,121 | ₩67,782 | ₩70,978 | +4.71% | 2.1만 |
|---|
| 2026.03.30 | ₩70,196 | ₩70,679 | ₩66,549 | ₩67,064 | -4.46% | 3.4만 |
|---|
| 2026.03.27 | ₩70,813 | ₩70,813 | ₩69,552 | ₩69,906 | -1.28% | 1.6만 |
|---|
| 2026.03.26 | ₩73,092 | ₩73,146 | ₩70,947 | ₩71,101 | -2.72% | 1.6만 |
|---|
| 2026.03.25 | ₩74,286 | ₩75,385 | ₩73,870 | ₩74,716 | +0.58% | 2.3만 |
|---|
| 2026.03.24 | ₩72,838 | ₩74,286 | ₩72,607 | ₩74,028 | +1.63% | 1.4만 |
|---|
| 2026.03.23 | ₩73,562 | ₩75,090 | ₩72,757 | ₩73,367 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩73,709 | ₩73,830 | ₩71,336 | ₩71,829 | -2.55% | 1.1만 |
|---|
| 2026.03.19 | ₩71,470 | ₩74,608 | ₩71,470 | ₩74,205 | +3.83% | 1.5만 |
|---|
| 2026.03.18 | ₩74,313 | ₩74,929 | ₩73,750 | ₩73,815 | -0.67% | 1.4만 |
|---|
| 2026.03.17 | ₩73,937 | ₩74,447 | ₩73,736 | ₩74,099 | +0.22% | 2.2만 |
|---|
| 2026.03.16 | ₩73,964 | ₩74,574 | ₩73,589 | ₩73,963 | -0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩72,744 | ₩78,429 | ₩71,544 | ₩71,899 | -1.16% | 5.7천 |
|---|
| 2026.03.12 | ₩73,548 | ₩73,548 | ₩71,528 | ₩71,528 | -2.75% | 6.5천 |
|---|
| 2026.03.11 | ₩74,514 | ₩75,211 | ₩74,366 | ₩74,809 | +0.40% | 1.4만 |
|---|
| 2026.03.10 | ₩73,629 | ₩75,478 | ₩73,568 | ₩73,991 | +0.49% | 9.5천 |
|---|
| 2026.03.09 | ₩70,062 | ₩73,649 | ₩68,453 | ₩73,361 | +4.71% | 1.6만 |
|---|
| 2026.03.06 | ₩71,403 | ₩72,744 | ₩70,491 | ₩70,861 | -0.76% | 1.7만 |
|---|
| 2026.03.05 | ₩75,345 | ₩75,345 | ₩72,275 | ₩73,347 | -2.65% | 2.1만 |
|---|
| 2026.03.04 | ₩74,929 | ₩75,835 | ₩74,051 | ₩75,359 | +0.57% | 2.1만 |
|---|
| 2026.03.03 | ₩74,165 | ₩74,514 | ₩72,107 | ₩73,548 | -0.83% | 2.5만 |
|---|
| 2026.03.02 | ₩75,680 | ₩77,826 | ₩75,680 | ₩77,623 | +2.57% | 2.4만 |
|---|
| 2026.02.27 | ₩79,234 | ₩79,234 | ₩77,263 | ₩78,048 | -1.50% | 1.2만 |
|---|
| 2026.02.26 | ₩81,259 | ₩81,259 | ₩77,544 | ₩79,234 | -2.49% | 2.6만 |
|---|
| 2026.02.25 | ₩80,896 | ₩81,473 | ₩80,729 | ₩81,366 | +0.58% | 2.3만 |
|---|
| 2026.02.24 | ₩79,019 | ₩80,414 | ₩78,071 | ₩79,868 | +1.07% | 4.4만 |
|---|
| 2026.02.23 | ₩78,630 | ₩78,885 | ₩77,772 | ₩78,148 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩76,632 | ₩78,966 | ₩76,632 | ₩78,632 | +2.61% | 1.7만 |
|---|
| 2026.02.19 | ₩77,531 | ₩77,531 | ₩76,539 | ₩77,421 | -0.14% | 3만 |
|---|
| 2026.02.18 | ₩78,255 | ₩78,679 | ₩77,605 | ₩78,228 | -0.03% | 1.8만 |
|---|
| 2026.02.17 | ₩76,646 | ₩77,417 | ₩75,761 | ₩77,276 | +0.82% | 1.8만 |
|---|
| 2026.02.13 | ₩76,780 | ₩77,866 | ₩76,197 | ₩77,332 | +0.72% | 5.8만 |
|---|
| 2026.02.12 | ₩79,207 | ₩79,207 | ₩75,855 | ₩76,168 | -3.84% | 3.7만 |
|---|
| 2026.02.11 | ₩77,303 | ₩78,577 | ₩76,804 | ₩78,542 | +1.60% | 4.4만 |
|---|
| 2026.02.10 | ₩76,753 | ₩76,753 | ₩75,942 | ₩76,329 | -0.55% | 2.2만 |
|---|
| 2026.02.09 | ₩75,493 | ₩76,780 | ₩75,184 | ₩76,686 | +1.58% | 2.7만 |
|---|
| 2026.02.06 | ₩71,980 | ₩75,506 | ₩71,980 | ₩75,506 | +4.90% | 1만 |
|---|
| 2026.02.05 | ₩70,880 | ₩72,193 | ₩70,411 | ₩71,711 | +1.17% | 1.2만 |
|---|
| 2026.02.04 | ₩74,272 | ₩74,849 | ₩70,679 | ₩71,785 | -3.35% | 2.2만 |
|---|
| 2026.02.03 | ₩76,767 | ₩76,901 | ₩73,160 | ₩74,539 | -2.90% | 2.7만 |
|---|
| 2026.02.02 | ₩74,474 | ₩76,753 | ₩72,905 | ₩76,256 | +2.39% | 3.4만 |
|---|
| 2026.01.30 | ₩76,565 | ₩77,920 | ₩74,883 | ₩75,023 | -2.01% | 2.4만 |
|---|
| 2026.01.29 | ₩78,268 | ₩78,268 | ₩75,519 | ₩77,487 | -1.00% | 2.4만 |
|---|
| 2026.01.28 | ₩77,826 | ₩78,597 | ₩77,479 | ₩78,268 | +0.57% | 1.9만 |
|---|
| 2026.01.27 | ₩74,714 | ₩76,083 | ₩74,714 | ₩75,975 | +1.69% | 2.8만 |
|---|
| 2026.01.26 | ₩72,878 | ₩73,790 | ₩72,409 | ₩73,160 | +0.39% | 3.2만 |
|---|
| 2026.01.23 | ₩74,018 | ₩74,018 | ₩72,724 | ₩73,337 | -0.92% | 2만 |
|---|
| 2026.01.22 | ₩74,903 | ₩74,956 | ₩73,910 | ₩74,011 | -1.19% | 1.4만 |
|---|
| 2026.01.21 | ₩71,671 | ₩74,062 | ₩71,215 | ₩74,062 | +3.34% | 1.4만 |
|---|
| 2026.01.20 | ₩72,395 | ₩72,395 | ₩70,773 | ₩71,148 | -1.72% | 3.1만 |
|---|
| 2026.01.16 | ₩72,677 | ₩73,046 | ₩72,140 | ₩72,489 | -0.26% | 2.1만 |
|---|
| 2026.01.15 | ₩72,744 | ₩72,838 | ₩71,671 | ₩71,778 | -1.33% | 2.1만 |
|---|
| 2026.01.14 | ₩70,330 | ₩70,330 | ₩69,613 | ₩70,197 | -0.19% | 6.1천 |
|---|
| 2026.01.13 | ₩70,505 | ₩71,168 | ₩70,417 | ₩70,417 | -0.12% | 1.4만 |
|---|
| 2026.01.12 | ₩70,062 | ₩70,612 | ₩69,780 | ₩70,525 | +0.66% | 3.7만 |
|---|
| 2026.01.09 | ₩68,574 | ₩70,317 | ₩68,104 | ₩70,317 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩68,654 | ₩69,030 | ₩67,305 | ₩67,883 | -1.12% | 1.8만 |
|---|
| 2026.01.07 | ₩70,652 | ₩70,652 | ₩68,508 | ₩69,036 | -2.29% | 3.8만 |
|---|
| 2026.01.06 | ₩68,464 | ₩69,670 | ₩68,399 | ₩69,670 | +1.76% | 1.4만 |
|---|
| 2026.01.05 | ₩67,045 | ₩67,957 | ₩67,045 | ₩67,400 | +0.53% | 3.2만 |
|---|
| 2026.01.02 | ₩65,262 | ₩66,468 | ₩64,366 | ₩66,051 | +1.21% | 2.4만 |
|---|
| 2025.12.31 | ₩63,666 | ₩63,758 | ₩62,794 | ₩63,324 | -0.54% | 6.2천 |
|---|
| 2025.12.30 | ₩63,961 | ₩64,283 | ₩63,813 | ₩64,082 | +0.19% | 9.1천 |
|---|
| 2025.12.29 | ₩63,438 | ₩64,015 | ₩63,431 | ₩63,626 | +0.30% | 1.4만 |
|---|
| 2025.12.26 | ₩63,304 | ₩63,626 | ₩63,116 | ₩63,431 | +0.20% | 2.6천 |
|---|
| 2025.12.24 | ₩62,902 | ₩63,281 | ₩62,821 | ₩63,281 | +0.60% | 1.3천 |
|---|
| 2025.12.23 | ₩62,700 | ₩62,969 | ₩62,620 | ₩62,814 | +0.18% | 2.5천 |
|---|
| 2025.12.22 | ₩63,103 | ₩63,103 | ₩62,418 | ₩62,788 | -0.50% | 6.2천 |
|---|
| 2025.12.19 | ₩61,722 | ₩62,191 | ₩61,252 | ₩61,771 | +0.08% | 8.6천 |
|---|
| 2025.12.18 | ₩60,448 | ₩61,118 | ₩60,448 | ₩60,611 | +0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩61,467 | ₩61,467 | ₩59,107 | ₩59,127 | -3.81% | 5.3천 |
|---|
| 2025.12.16 | ₩61,065 | ₩61,266 | ₩60,830 | ₩60,837 | -0.37% | 3.1만 |
|---|
| 2025.12.15 | ₩62,473 | ₩62,473 | ₩61,467 | ₩61,597 | -1.40% | 1.3만 |
|---|
| 2025.12.12 | ₩64,015 | ₩64,015 | ₩61,319 | ₩61,366 | -4.14% | 1.6만 |
|---|
| 2025.12.11 | ₩63,559 | ₩64,336 | ₩63,384 | ₩64,015 | +0.72% | 1만 |
|---|
| 2025.12.10 | ₩63,934 | ₩64,747 | ₩63,854 | ₩64,747 | +1.27% | 2.6천 |
|---|
| 2025.12.09 | ₩63,478 | ₩63,813 | ₩63,461 | ₩63,658 | +0.28% | 5.5천 |
|---|
| 2025.12.08 | ₩63,230 | ₩63,545 | ₩63,230 | ₩63,477 | +0.39% | 2.1천 |
|---|
| 2025.12.05 | ₩63,639 | ₩63,639 | ₩62,957 | ₩62,957 | -1.07% | 3.8천 |
|---|
| 2025.12.04 | ₩62,312 | ₩62,473 | ₩62,251 | ₩62,251 | -0.10% | 1천 |
|---|
| 2025.12.03 | ₩62,191 | ₩63,116 | ₩61,520 | ₩63,116 | +1.49% | 9.6천 |
|---|
| 2025.12.02 | ₩61,507 | ₩61,836 | ₩61,212 | ₩61,712 | +0.33% | 3천 |
|---|
| 2025.12.01 | ₩59,885 | ₩60,703 | ₩59,885 | ₩60,589 | +1.18% | 2.8천 |
|---|
| 2025.11.28 | ₩59,670 | ₩60,517 | ₩59,670 | ₩60,517 | +1.42% | 800 |
|---|
| 2025.11.26 | ₩59,000 | ₩59,898 | ₩59,000 | ₩59,454 | +0.77% | 5.6천 |
|---|
| 2025.11.25 | ₩57,820 | ₩58,128 | ₩56,103 | ₩57,887 | +0.12% | 4.1만 |
|---|
| 2025.11.24 | ₩57,310 | ₩57,846 | ₩56,559 | ₩57,829 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩54,978 | ₩55,956 | ₩54,467 | ₩55,733 | +1.37% | 7.9천 |
|---|
| 2025.11.20 | ₩59,108 | ₩59,523 | ₩55,393 | ₩55,393 | -6.29% | 6.5천 |
|---|
| 2025.11.19 | ₩57,699 | ₩58,463 | ₩57,136 | ₩58,101 | +0.70% | 3.8천 |
|---|
| 2025.11.18 | ₩57,753 | ₩58,021 | ₩56,697 | ₩57,443 | -0.54% | 7.2천 |
|---|
| 2025.11.17 | ₩58,959 | ₩59,851 | ₩57,900 | ₩58,369 | -1.00% | 1만 |
|---|
| 2025.11.14 | ₩58,664 | ₩60,488 | ₩57,672 | ₩59,388 | +1.23% | 8.2천 |
|---|
| 2025.11.13 | ₩60,461 | ₩60,984 | ₩59,261 | ₩59,592 | -1.44% | 4.5천 |
|---|
| 2025.11.12 | ₩61,574 | ₩61,574 | ₩61,467 | ₩61,545 | -0.05% | 2.9천 |
|---|
| 2025.11.11 | ₩62,124 | ₩62,124 | ₩60,823 | ₩60,930 | -1.92% | 6.4천 |
|---|
| 2025.11.10 | ₩62,096 | ₩62,151 | ₩61,510 | ₩62,128 | +0.05% | 5.2천 |
|---|
| 2025.11.07 | ₩60,273 | ₩60,347 | ₩58,812 | ₩60,263 | -0.02% | 8.7천 |
|---|
| 2025.11.06 | ₩62,513 | ₩62,513 | ₩60,810 | ₩61,299 | -1.94% | 1.2만 |
|---|
| 2025.11.05 | ₩61,427 | ₩63,009 | ₩61,427 | ₩62,517 | +1.77% | 6.4천 |
|---|
| 2025.11.04 | ₩62,258 | ₩62,258 | ₩60,952 | ₩60,952 | -2.10% | 1만 |
|---|
| 2025.11.03 | ₩63,304 | ₩63,572 | ₩63,189 | ₩63,465 | +0.25% | 5.2천 |
|---|
| 2025.10.31 | ₩63,103 | ₩63,103 | ₩62,178 | ₩62,385 | -1.14% | 8.6천 |
|---|
| 2025.10.30 | ₩65,248 | ₩65,248 | ₩62,228 | ₩62,313 | -4.50% | 1.7만 |
|---|
| 2025.10.29 | ₩63,612 | ₩63,867 | ₩62,633 | ₩63,194 | -0.66% | 9.1천 |
|---|
| 2025.10.28 | ₩61,620 | ₩61,837 | ₩61,095 | ₩61,518 | -0.17% | 4천 |
|---|
| 2025.10.27 | ₩60,515 | ₩61,366 | ₩60,394 | ₩61,366 | +1.41% | 1.7만 |
|---|
| 2025.10.24 | ₩59,201 | ₩59,751 | ₩59,201 | ₩59,677 | +0.80% | 1.2천 |
|---|
| 2025.10.23 | ₩57,976 | ₩58,503 | ₩57,976 | ₩58,423 | +0.77% | 6.4천 |
|---|
| 2025.10.22 | ₩58,208 | ₩58,208 | ₩57,357 | ₩57,357 | -1.46% | 1.4천 |
|---|
| 2025.10.21 | ₩59,174 | ₩59,174 | ₩58,365 | ₩58,764 | -0.69% | 2.3천 |
|---|
| 2025.10.20 | ₩58,785 | ₩59,563 | ₩58,785 | ₩59,170 | +0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩57,873 | ₩58,463 | ₩57,498 | ₩57,911 | +0.06% | 2.5천 |
|---|
| 2025.10.16 | ₩58,356 | ₩58,356 | ₩57,726 | ₩57,863 | -0.85% | 2천 |
|---|
| 2025.10.15 | ₩56,653 | ₩57,364 | ₩56,465 | ₩57,161 | +0.90% | 4.2천 |
|---|
| 2025.10.14 | ₩55,151 | ₩56,050 | ₩55,151 | ₩55,815 | +1.20% | 3.3천 |
|---|
| 2025.10.13 | ₩54,025 | ₩56,337 | ₩54,025 | ₩56,337 | +4.28% | 3.3천 |
|---|
| 2025.10.10 | ₩56,425 | ₩56,425 | ₩54,029 | ₩54,029 | -4.25% | 1.5천 |
|---|