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 | ₩122,213 | ₩122,213 | ₩119,251 | ₩119,975 | -1.83% | 2.7만 |
| 2026.10.08 | ₩122,400 | ₩122,648 | ₩118,976 | ₩119,640 | -2.26% | 4.8만 |
| 2026.10.07 | ₩122,803 | ₩124,036 | ₩121,799 | ₩123,801 | +0.81% | 6.3만 |
| 2026.10.06 | ₩126,756 | ₩127,051 | ₩125,831 | ₩126,341 | -0.33% | 7.8만 |
| 2026.10.05 | ₩125,912 | ₩126,716 | ₩124,692 | ₩126,359 | +0.36% | 4만 |
| 2026.10.02 | ₩125,309 | ₩127,375 | ₩124,960 | ₩125,865 | +0.44% | 7만 |
| 2026.10.01 | ₩120,645 | ₩123,298 | ₩120,564 | ₩122,695 | +1.70% | 3.3만 |
| 2026.09.30 | ₩121,033 | ₩121,047 | ₩120,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,524 |
| -0.42% |
| 6.3만 |
| 2026.09.29 | ₩120,685 | ₩121,583 | ₩120,122 | ₩120,788 | +0.09% | 2.8만 |
|---|
| 2026.09.28 | ₩120,310 | ₩120,310 | ₩117,284 | ₩119,573 | -0.61% | 2.9만 |
|---|
| 2026.09.25 | ₩120,337 | ₩121,529 | ₩119,948 | ₩121,007 | +0.56% | 2.8만 |
|---|
| 2026.09.24 | ₩118,005 | ₩119,372 | ₩116,785 | ₩118,943 | +0.79% | 3.8만 |
|---|
| 2026.09.23 | ₩120,966 | ₩121,302 | ₩118,320 | ₩119,479 | -1.23% | 4.4만 |
|---|
| 2026.09.22 | ₩119,063 | ₩121,697 | ₩118,360 | ₩121,650 | +2.17% | 3.5만 |
|---|
| 2026.09.21 | ₩116,597 | ₩119,680 | ₩116,035 | ₩119,318 | +2.33% | 7.1만 |
|---|
| 2026.09.18 | ₩112,269 | ₩113,736 | ₩111,931 | ₩113,736 | +1.31% | 2.2만 |
|---|
| 2026.09.17 | ₩111,076 | ₩111,464 | ₩110,285 | ₩111,203 | +0.11% | 2.7만 |
|---|
| 2026.09.16 | ₩109,106 | ₩109,870 | ₩107,404 | ₩108,103 | -0.92% | 2.6만 |
|---|
| 2026.09.15 | ₩107,832 | ₩108,409 | ₩106,952 | ₩107,216 | -0.57% | 7.5천 |
|---|
| 2026.09.14 | ₩108,114 | ₩108,409 | ₩105,970 | ₩107,122 | -0.92% | 2.8만 |
|---|
| 2026.09.11 | ₩113,032 | ₩114,319 | ₩112,590 | ₩113,703 | +0.59% | 2.1만 |
|---|
| 2026.09.10 | ₩112,537 | ₩112,764 | ₩111,451 | ₩111,987 | -0.49% | 1.5만 |
|---|
| 2026.09.09 | ₩114,198 | ₩115,545 | ₩114,081 | ₩114,694 | +0.43% | 2.3만 |
|---|
| 2026.09.08 | ₩114,962 | ₩115,860 | ₩114,166 | ₩114,575 | -0.34% | 2.8만 |
|---|
| 2026.09.04 | ₩109,320 | ₩112,336 | ₩109,320 | ₩112,336 | +2.76% | 2.4만 |
|---|
| 2026.09.03 | ₩107,832 | ₩108,824 | ₩105,903 | ₩108,154 | +0.30% | 3.1만 |
|---|
| 2026.09.02 | ₩108,007 | ₩108,253 | ₩107,035 | ₩107,944 | -0.06% | 1.2만 |
|---|
| 2026.09.01 | ₩109,347 | ₩109,347 | ₩106,626 | ₩107,042 | -2.11% | 5.6만 |
|---|
| 2026.08.31 | ₩109,293 | ₩110,004 | ₩108,761 | ₩109,344 | +0.05% | 2만 |
|---|
| 2026.08.28 | ₩111,451 | ₩111,773 | ₩108,931 | ₩109,173 | -2.04% | 3.2만 |
|---|
| 2026.08.27 | ₩112,175 | ₩112,428 | ₩110,727 | ₩111,692 | -0.43% | 2.4만 |
|---|
| 2026.08.26 | ₩109,334 | ₩110,486 | ₩108,998 | ₩110,239 | +0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩110,473 | ₩110,687 | ₩109,494 | ₩110,071 | -0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩110,071 | ₩110,071 | ₩106,680 | ₩108,020 | -1.86% | 3.1만 |
|---|
| 2026.08.21 | ₩112,041 | ₩112,175 | ₩110,533 | ₩111,219 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩109,829 | ₩111,357 | ₩109,829 | ₩110,751 | +0.84% | 9.3천 |
|---|
| 2026.08.19 | ₩114,011 | ₩114,011 | ₩109,682 | ₩110,683 | -2.92% | 2.5만 |
|---|
| 2026.08.18 | ₩114,775 | ₩115,927 | ₩111,196 | ₩112,376 | -2.09% | 6.1만 |
|---|
| 2026.08.17 | ₩118,098 | ₩120,605 | ₩118,098 | ₩119,553 | +1.23% | 3.3만 |
|---|
| 2026.08.14 | ₩117,321 | ₩117,817 | ₩115,901 | ₩116,993 | -0.28% | 3.1만 |
|---|
| 2026.08.13 | ₩116,517 | ₩120,618 | ₩116,517 | ₩117,515 | +0.86% | 3.8만 |
|---|
| 2026.08.12 | ₩117,281 | ₩117,281 | ₩115,780 | ₩115,780 | -1.28% | 1.3만 |
|---|
| 2026.08.11 | ₩113,703 | ₩113,904 | ₩112,148 | ₩112,754 | -0.83% | 8.1천 |
|---|
| 2026.08.10 | ₩114,614 | ₩114,855 | ₩111,639 | ₩111,829 | -2.43% | 3.9만 |
|---|
| 2026.08.07 | ₩113,810 | ₩114,225 | ₩112,041 | ₩113,967 | +0.14% | 2.6만 |
|---|
| 2026.08.06 | ₩110,499 | ₩113,810 | ₩108,682 | ₩112,360 | +1.68% | 3.7만 |
|---|
| 2026.08.05 | ₩114,386 | ₩115,847 | ₩112,885 | ₩113,164 | -1.07% | 5.4만 |
|---|
| 2026.08.04 | ₩110,768 | ₩115,901 | ₩110,768 | ₩115,179 | +3.98% | 5.4만 |
|---|
| 2026.08.03 | ₩105,206 | ₩108,543 | ₩101,875 | ₩108,032 | +2.69% | 5.9만 |
|---|
| 2026.07.31 | ₩111,237 | ₩111,572 | ₩105,916 | ₩106,463 | -4.29% | 3.9만 |
|---|
| 2026.07.30 | ₩103,128 | ₩106,251 | ₩102,700 | ₩105,763 | +2.55% | 2.8만 |
|---|
| 2026.07.29 | ₩100,850 | ₩101,587 | ₩96,762 | ₩96,762 | -4.05% | 5.5만 |
|---|
| 2026.07.28 | ₩103,195 | ₩103,484 | ₩100,421 | ₩102,612 | -0.56% | 4.5만 |
|---|
| 2026.07.27 | ₩112,604 | ₩112,945 | ₩105,983 | ₩108,681 | -3.48% | 3.7만 |
|---|
| 2026.07.24 | ₩115,445 | ₩115,445 | ₩110,741 | ₩110,979 | -3.87% | 1.5만 |
|---|
| 2026.07.23 | ₩116,463 | ₩118,112 | ₩113,893 | ₩116,734 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩115,485 | ₩118,996 | ₩114,560 | ₩117,707 | +1.92% | 9.9천 |
|---|
| 2026.07.21 | ₩116,892 | ₩118,165 | ₩115,177 | ₩117,834 | +0.81% | 2.7만 |
|---|
| 2026.07.20 | ₩113,421 | ₩113,917 | ₩111,007 | ₩111,042 | -2.10% | 1.4만 |
|---|
| 2026.07.17 | ₩109,267 | ₩112,785 | ₩105,970 | ₩111,021 | +1.61% | 3.3만 |
|---|
| 2026.07.16 | ₩115,257 | ₩115,840 | ₩112,295 | ₩112,905 | -2.04% | 3.6만 |
|---|
| 2026.07.15 | ₩123,258 | ₩123,258 | ₩115,780 | ₩119,156 | -3.33% | 2.5만 |
|---|
| 2026.07.14 | ₩123,030 | ₩123,030 | ₩119,894 | ₩121,422 | -1.31% | 1.7만 |
|---|
| 2026.07.13 | ₩120,283 | ₩120,283 | ₩117,643 | ₩118,262 | -1.68% | 2.2만 |
|---|
| 2026.07.10 | ₩123,446 | ₩125,764 | ₩122,400 | ₩124,816 | +1.11% | 2만 |
|---|
| 2026.07.09 | ₩126,649 | ₩128,485 | ₩125,376 | ₩125,764 | -0.70% | 3.4만 |
|---|
| 2026.07.08 | ₩116,946 | ₩120,721 | ₩116,946 | ₩120,721 | +3.23% | 1.8만 |
|---|
| 2026.07.07 | ₩120,243 | ₩120,243 | ₩116,142 | ₩118,403 | -1.53% | 3.9만 |
|---|
| 2026.07.06 | ₩125,255 | ₩128,311 | ₩125,255 | ₩126,180 | +0.74% | 2.6만 |
|---|
| 2026.07.02 | ₩129,865 | ₩130,670 | ₩120,457 | ₩122,400 | -5.75% | 5.3만 |
|---|
| 2026.07.01 | ₩134,462 | ₩134,596 | ₩129,731 | ₩130,238 | -3.14% | 4.2만 |
|---|
| 2026.06.30 | ₩134,529 | ₩139,716 | ₩134,529 | ₩139,421 | +3.64% | 2.1만 |
|---|
| 2026.06.29 | ₩129,463 | ₩133,832 | ₩125,014 | ₩133,176 | +2.87% | 3.8만 |
|---|
| 2026.06.26 | ₩131,782 | ₩131,996 | ₩128,900 | ₩129,664 | -1.61% | 6.2만 |
|---|
| 2026.06.25 | ₩138,563 | ₩139,461 | ₩131,655 | ₩136,474 | -1.51% | 9.2만 |
|---|
| 2026.06.24 | ₩131,219 | ₩136,178 | ₩127,453 | ₩129,946 | -0.97% | 5.5만 |
|---|
| 2026.06.23 | ₩130,884 | ₩134,114 | ₩129,664 | ₩131,219 | +0.26% | 14.5만 |
|---|
| 2026.06.22 | ₩142,812 | ₩144,708 | ₩141,525 | ₩143,870 | +0.74% | 8.1만 |
|---|
| 2026.06.18 | ₩136,794 | ₩141,270 | ₩136,616 | ₩140,126 | +2.44% | 7.7만 |
|---|
| 2026.06.17 | ₩132,278 | ₩135,159 | ₩130,710 | ₩130,710 | -1.19% | 3.7만 |
|---|
| 2026.06.16 | ₩134,543 | ₩135,569 | ₩129,262 | ₩129,437 | -3.80% | 4.9만 |
|---|
| 2026.06.15 | ₩136,553 | ₩136,553 | ₩133,698 | ₩135,561 | -0.73% | 11.2만 |
|---|
| 2026.06.12 | ₩126,153 | ₩129,731 | ₩125,898 | ₩129,195 | +2.41% | 3.5만 |
|---|
| 2026.06.11 | ₩120,350 | ₩126,946 | ₩119,800 | ₩126,946 | +5.48% | 8.8만 |
|---|
| 2026.06.10 | ₩117,924 | ₩122,347 | ₩116,517 | ₩116,597 | -1.13% | 2.9만 |
|---|
| 2026.06.09 | ₩125,134 | ₩125,443 | ₩109,359 | ₩119,297 | -4.67% | 8.1만 |
|---|
| 2026.06.08 | ₩121,020 | ₩122,742 | ₩119,841 | ₩121,610 | +0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩124,009 | ₩124,009 | ₩114,909 | ₩115,256 | -7.06% | 11.6만 |
|---|
| 2026.06.04 | ₩128,659 | ₩129,993 | ₩124,160 | ₩128,787 | +0.10% | 4.8만 |
|---|
| 2026.06.03 | ₩130,401 | ₩131,608 | ₩128,244 | ₩131,494 | +0.84% | 2.4만 |
|---|
| 2026.06.02 | ₩125,456 | ₩129,437 | ₩124,732 | ₩129,088 | +2.89% | 3.3만 |
|---|
| 2026.06.01 | ₩121,422 | ₩124,773 | ₩120,618 | ₩123,729 | +1.90% | 7.8만 |
|---|
| 2026.05.29 | ₩124,853 | ₩126,850 | ₩122,977 | ₩123,325 | -1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩121,730 | ₩125,134 | ₩120,618 | ₩124,218 | +2.04% | 2.7만 |
|---|
| 2026.05.27 | ₩125,979 | ₩126,662 | ₩120,450 | ₩122,264 | -2.95% | 5.9만 |
|---|
| 2026.05.26 | ₩119,881 | ₩123,045 | ₩119,613 | ₩123,018 | +2.62% | 3.2만 |
|---|
| 2026.05.22 | ₩114,601 | ₩116,611 | ₩114,339 | ₩115,106 | +0.44% | 3만 |
|---|
| 2026.05.21 | ₩110,781 | ₩113,099 | ₩110,768 | ₩113,099 | +2.09% | 1.6만 |
|---|
| 2026.05.20 | ₩107,216 | ₩110,553 | ₩107,216 | ₩110,353 | +2.93% | 2.3만 |
|---|
| 2026.05.19 | ₩105,474 | ₩107,603 | ₩101,855 | ₩105,885 | +0.39% | 2.6만 |
|---|
| 2026.05.18 | ₩111,156 | ₩111,156 | ₩105,541 | ₩107,216 | -3.54% | 2.9만 |
|---|
| 2026.05.15 | ₩110,017 | ₩110,493 | ₩108,611 | ₩109,374 | -0.58% | 2.1만 |
|---|
| 2026.05.14 | ₩113,743 | ₩114,547 | ₩113,059 | ₩114,306 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩112,483 | ₩114,654 | ₩111,451 | ₩113,743 | +1.12% | 2.8만 |
|---|
| 2026.05.12 | ₩113,917 | ₩116,142 | ₩107,002 | ₩110,600 | -2.91% | 5만 |
|---|
| 2026.05.11 | ₩115,244 | ₩115,472 | ₩113,247 | ₩115,311 | +0.06% | 5.2만 |
|---|
| 2026.05.08 | ₩108,489 | ₩113,046 | ₩107,940 | ₩112,805 | +3.98% | 4.3만 |
|---|
| 2026.05.07 | ₩108,663 | ₩109,427 | ₩106,037 | ₩106,492 | -2.00% | 2.9만 |
|---|
| 2026.05.06 | ₩107,270 | ₩109,803 | ₩105,681 | ₩108,732 | +1.36% | 2.8만 |
|---|
| 2026.05.05 | ₩101,078 | ₩105,072 | ₩101,078 | ₩104,314 | +3.20% | 5.3만 |
|---|
| 2026.05.04 | ₩100,488 | ₩100,944 | ₩98,793 | ₩99,376 | -1.11% | 2.3만 |
|---|
| 2026.05.01 | ₩99,161 | ₩100,729 | ₩98,330 | ₩99,628 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩96,454 | ₩98,518 | ₩95,851 | ₩98,438 | +2.06% | 1.2만 |
|---|
| 2026.04.29 | ₩94,993 | ₩95,194 | ₩94,350 | ₩95,133 | +0.15% | 9.7천 |
|---|
| 2026.04.28 | ₩93,961 | ₩94,417 | ₩92,219 | ₩93,491 | -0.50% | 7.5만 |
|---|
| 2026.04.27 | ₩97,915 | ₩97,915 | ₩95,489 | ₩96,725 | -1.22% | 1.9만 |
|---|
| 2026.04.24 | ₩96,334 | ₩97,500 | ₩96,206 | ₩97,500 | +1.21% | 3만 |
|---|
| 2026.04.23 | ₩92,407 | ₩94,176 | ₩92,258 | ₩93,130 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩91,254 | ₩92,085 | ₩90,464 | ₩91,877 | +0.68% | 1.4만 |
|---|
| 2026.04.21 | ₩90,343 | ₩90,705 | ₩89,271 | ₩89,981 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩89,123 | ₩89,552 | ₩88,674 | ₩89,348 | +0.25% | 1.4만 |
|---|
| 2026.04.17 | ₩88,895 | ₩89,914 | ₩88,493 | ₩89,351 | +0.51% | 3.2만 |
|---|
| 2026.04.16 | ₩86,295 | ₩87,555 | ₩85,900 | ₩87,528 | +1.43% | 1.9만 |
|---|
| 2026.04.15 | ₩86,309 | ₩86,369 | ₩84,982 | ₩86,228 | -0.09% | 2만 |
|---|
| 2026.04.14 | ₩85,692 | ₩86,523 | ₩84,942 | ₩86,470 | +0.91% | 1.8만 |
|---|
| 2026.04.13 | ₩82,958 | ₩84,270 | ₩82,390 | ₩84,098 | +1.37% | 1.7만 |
|---|
| 2026.04.10 | ₩81,940 | ₩83,414 | ₩81,940 | ₩83,039 | +1.34% | 1.9만 |
|---|
| 2026.04.09 | ₩79,943 | ₩81,538 | ₩79,842 | ₩81,498 | +1.94% | 2.2만 |
|---|
| 2026.04.08 | ₩80,305 | ₩80,305 | ₩79,045 | ₩79,947 | -0.45% | 2.9만 |
|---|
| 2026.04.07 | ₩73,041 | ₩73,939 | ₩71,996 | ₩73,860 | +1.12% | 3.6천 |
|---|
| 2026.04.06 | ₩72,612 | ₩73,747 | ₩72,612 | ₩73,431 | +1.13% | 7천 |
|---|
| 2026.04.02 | ₩69,664 | ₩72,692 | ₩69,664 | ₩72,518 | +4.10% | 1.2만 |
|---|
| 2026.04.01 | ₩72,130 | ₩74,059 | ₩71,808 | ₩73,065 | +1.30% | 3.4만 |
|---|
| 2026.03.31 | ₩67,747 | ₩71,084 | ₩67,747 | ₩70,941 | +4.71% | 2.1만 |
|---|
| 2026.03.30 | ₩70,159 | ₩70,642 | ₩66,514 | ₩67,029 | -4.46% | 3.4만 |
|---|
| 2026.03.27 | ₩70,776 | ₩70,776 | ₩69,516 | ₩69,870 | -1.28% | 1.6만 |
|---|
| 2026.03.26 | ₩73,054 | ₩73,108 | ₩70,910 | ₩71,064 | -2.72% | 1.6만 |
|---|
| 2026.03.25 | ₩74,247 | ₩75,346 | ₩73,832 | ₩74,677 | +0.58% | 2.3만 |
|---|
| 2026.03.24 | ₩72,800 | ₩74,247 | ₩72,569 | ₩73,990 | +1.63% | 1.4만 |
|---|
| 2026.03.23 | ₩73,523 | ₩75,051 | ₩72,719 | ₩73,329 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩73,671 | ₩73,791 | ₩71,299 | ₩71,792 | -2.55% | 1.1만 |
|---|
| 2026.03.19 | ₩71,433 | ₩74,569 | ₩71,433 | ₩74,167 | +3.83% | 1.5만 |
|---|
| 2026.03.18 | ₩74,274 | ₩74,890 | ₩73,711 | ₩73,777 | -0.67% | 1.4만 |
|---|
| 2026.03.17 | ₩73,899 | ₩74,408 | ₩73,698 | ₩74,061 | +0.22% | 2.2만 |
|---|
| 2026.03.16 | ₩73,925 | ₩74,535 | ₩73,550 | ₩73,924 | -0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩72,706 | ₩78,388 | ₩71,506 | ₩71,862 | -1.16% | 5.7천 |
|---|
| 2026.03.12 | ₩73,510 | ₩73,510 | ₩71,490 | ₩71,490 | -2.75% | 6.5천 |
|---|
| 2026.03.11 | ₩74,475 | ₩75,172 | ₩74,327 | ₩74,770 | +0.40% | 1.4만 |
|---|
| 2026.03.10 | ₩73,590 | ₩75,439 | ₩73,530 | ₩73,952 | +0.49% | 9.5천 |
|---|
| 2026.03.09 | ₩70,025 | ₩73,610 | ₩68,417 | ₩73,322 | +4.71% | 1.6만 |
|---|
| 2026.03.06 | ₩71,366 | ₩72,706 | ₩70,454 | ₩70,824 | -0.76% | 1.7만 |
|---|
| 2026.03.05 | ₩75,306 | ₩75,306 | ₩72,237 | ₩73,309 | -2.65% | 2.1만 |
|---|
| 2026.03.04 | ₩74,890 | ₩75,795 | ₩74,013 | ₩75,319 | +0.57% | 2.1만 |
|---|
| 2026.03.03 | ₩74,126 | ₩74,475 | ₩72,069 | ₩73,510 | -0.83% | 2.5만 |
|---|
| 2026.03.02 | ₩75,641 | ₩77,785 | ₩75,641 | ₩77,583 | +2.57% | 2.4만 |
|---|
| 2026.02.27 | ₩79,192 | ₩79,192 | ₩77,222 | ₩78,008 | -1.50% | 1.2만 |
|---|
| 2026.02.26 | ₩81,216 | ₩81,216 | ₩77,504 | ₩79,192 | -2.49% | 2.6만 |
|---|
| 2026.02.25 | ₩80,854 | ₩81,431 | ₩80,687 | ₩81,323 | +0.58% | 2.3만 |
|---|
| 2026.02.24 | ₩78,978 | ₩80,372 | ₩78,030 | ₩79,826 | +1.07% | 4.4만 |
|---|
| 2026.02.23 | ₩78,589 | ₩78,844 | ₩77,732 | ₩78,107 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩76,592 | ₩78,924 | ₩76,592 | ₩78,591 | +2.61% | 1.7만 |
|---|
| 2026.02.19 | ₩77,490 | ₩77,490 | ₩76,499 | ₩77,380 | -0.14% | 3만 |
|---|
| 2026.02.18 | ₩78,214 | ₩78,638 | ₩77,564 | ₩78,187 | -0.03% | 1.8만 |
|---|
| 2026.02.17 | ₩76,606 | ₩77,376 | ₩75,721 | ₩77,236 | +0.82% | 1.8만 |
|---|
| 2026.02.13 | ₩76,740 | ₩77,825 | ₩76,157 | ₩77,292 | +0.72% | 5.8만 |
|---|
| 2026.02.12 | ₩79,166 | ₩79,166 | ₩75,815 | ₩76,129 | -3.84% | 3.7만 |
|---|
| 2026.02.11 | ₩77,263 | ₩78,536 | ₩76,764 | ₩78,501 | +1.60% | 4.4만 |
|---|
| 2026.02.10 | ₩76,713 | ₩76,713 | ₩75,902 | ₩76,290 | -0.55% | 2.2만 |
|---|
| 2026.02.09 | ₩75,453 | ₩76,740 | ₩75,145 | ₩76,646 | +1.58% | 2.7만 |
|---|
| 2026.02.06 | ₩71,942 | ₩75,467 | ₩71,942 | ₩75,467 | +4.90% | 1만 |
|---|
| 2026.02.05 | ₩70,843 | ₩72,155 | ₩70,374 | ₩71,674 | +1.17% | 1.2만 |
|---|
| 2026.02.04 | ₩74,234 | ₩74,810 | ₩70,642 | ₩71,748 | -3.35% | 2.2만 |
|---|
| 2026.02.03 | ₩76,726 | ₩76,860 | ₩73,121 | ₩74,500 | -2.90% | 2.7만 |
|---|
| 2026.02.02 | ₩74,435 | ₩76,713 | ₩72,867 | ₩76,216 | +2.39% | 3.4만 |
|---|
| 2026.01.30 | ₩76,525 | ₩77,879 | ₩74,843 | ₩74,984 | -2.01% | 2.4만 |
|---|
| 2026.01.29 | ₩78,227 | ₩78,227 | ₩75,480 | ₩77,446 | -1.00% | 2.4만 |
|---|
| 2026.01.28 | ₩77,785 | ₩78,556 | ₩77,438 | ₩78,227 | +0.57% | 1.9만 |
|---|
| 2026.01.27 | ₩74,675 | ₩76,043 | ₩74,675 | ₩75,936 | +1.69% | 2.8만 |
|---|
| 2026.01.26 | ₩72,840 | ₩73,751 | ₩72,371 | ₩73,121 | +0.39% | 3.2만 |
|---|
| 2026.01.23 | ₩73,979 | ₩73,979 | ₩72,686 | ₩73,298 | -0.92% | 2만 |
|---|
| 2026.01.22 | ₩74,864 | ₩74,917 | ₩73,872 | ₩73,972 | -1.19% | 1.4만 |
|---|
| 2026.01.21 | ₩71,634 | ₩74,023 | ₩71,178 | ₩74,023 | +3.34% | 1.4만 |
|---|
| 2026.01.20 | ₩72,357 | ₩72,357 | ₩70,736 | ₩71,111 | -1.72% | 3.1만 |
|---|
| 2026.01.16 | ₩72,639 | ₩73,007 | ₩72,103 | ₩72,451 | -0.26% | 2.1만 |
|---|
| 2026.01.15 | ₩72,706 | ₩72,800 | ₩71,634 | ₩71,741 | -1.33% | 2.1만 |
|---|
| 2026.01.14 | ₩70,293 | ₩70,293 | ₩69,576 | ₩70,161 | -0.19% | 6.1천 |
|---|
| 2026.01.13 | ₩70,468 | ₩71,131 | ₩70,381 | ₩70,381 | -0.12% | 1.4만 |
|---|
| 2026.01.12 | ₩70,025 | ₩70,575 | ₩69,744 | ₩70,488 | +0.66% | 3.7만 |
|---|
| 2026.01.09 | ₩68,538 | ₩70,280 | ₩68,069 | ₩70,280 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩68,618 | ₩68,993 | ₩67,270 | ₩67,848 | -1.12% | 1.8만 |
|---|
| 2026.01.07 | ₩70,615 | ₩70,615 | ₩68,472 | ₩69,000 | -2.29% | 3.8만 |
|---|
| 2026.01.06 | ₩68,428 | ₩69,634 | ₩68,364 | ₩69,634 | +1.76% | 1.4만 |
|---|
| 2026.01.05 | ₩67,010 | ₩67,921 | ₩67,010 | ₩67,365 | +0.53% | 3.2만 |
|---|
| 2026.01.02 | ₩65,228 | ₩66,434 | ₩64,332 | ₩66,017 | +1.21% | 2.4만 |
|---|
| 2025.12.31 | ₩63,633 | ₩63,725 | ₩62,762 | ₩63,291 | -0.54% | 6.2천 |
|---|
| 2025.12.30 | ₩63,928 | ₩64,249 | ₩63,780 | ₩64,048 | +0.19% | 9.1천 |
|---|
| 2025.12.29 | ₩63,405 | ₩63,981 | ₩63,398 | ₩63,592 | +0.30% | 1.4만 |
|---|
| 2025.12.26 | ₩63,271 | ₩63,592 | ₩63,083 | ₩63,398 | +0.20% | 2.6천 |
|---|
| 2025.12.24 | ₩62,869 | ₩63,248 | ₩62,788 | ₩63,248 | +0.60% | 1.3천 |
|---|
| 2025.12.23 | ₩62,668 | ₩62,936 | ₩62,587 | ₩62,782 | +0.18% | 2.5천 |
|---|
| 2025.12.22 | ₩63,070 | ₩63,070 | ₩62,385 | ₩62,755 | -0.50% | 6.2천 |
|---|
| 2025.12.19 | ₩61,689 | ₩62,158 | ₩61,220 | ₩61,739 | +0.08% | 8.6천 |
|---|
| 2025.12.18 | ₩60,416 | ₩61,086 | ₩60,416 | ₩60,580 | +0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩61,435 | ₩61,435 | ₩59,076 | ₩59,096 | -3.81% | 5.3천 |
|---|
| 2025.12.16 | ₩61,033 | ₩61,234 | ₩60,798 | ₩60,805 | -0.37% | 3.1만 |
|---|
| 2025.12.15 | ₩62,440 | ₩62,440 | ₩61,435 | ₩61,565 | -1.40% | 1.3만 |
|---|
| 2025.12.12 | ₩63,981 | ₩63,981 | ₩61,287 | ₩61,334 | -4.14% | 1.6만 |
|---|
| 2025.12.11 | ₩63,525 | ₩64,303 | ₩63,351 | ₩63,981 | +0.72% | 1만 |
|---|
| 2025.12.10 | ₩63,901 | ₩64,713 | ₩63,820 | ₩64,713 | +1.27% | 2.6천 |
|---|
| 2025.12.09 | ₩63,445 | ₩63,780 | ₩63,428 | ₩63,625 | +0.28% | 5.5천 |
|---|
| 2025.12.08 | ₩63,197 | ₩63,512 | ₩63,197 | ₩63,444 | +0.39% | 2.1천 |
|---|
| 2025.12.05 | ₩63,606 | ₩63,606 | ₩62,924 | ₩62,924 | -1.07% | 3.8천 |
|---|
| 2025.12.04 | ₩62,279 | ₩62,440 | ₩62,219 | ₩62,219 | -0.10% | 1천 |
|---|
| 2025.12.03 | ₩62,158 | ₩63,083 | ₩61,488 | ₩63,083 | +1.49% | 9.6천 |
|---|
| 2025.12.02 | ₩61,475 | ₩61,803 | ₩61,180 | ₩61,680 | +0.33% | 3천 |
|---|
| 2025.12.01 | ₩59,853 | ₩60,671 | ₩59,853 | ₩60,557 | +1.18% | 2.8천 |
|---|
| 2025.11.28 | ₩59,639 | ₩60,486 | ₩59,639 | ₩60,486 | +1.42% | 800 |
|---|
| 2025.11.26 | ₩58,969 | ₩59,867 | ₩58,969 | ₩59,423 | +0.77% | 5.6천 |
|---|
| 2025.11.25 | ₩57,789 | ₩58,098 | ₩56,074 | ₩57,856 | +0.12% | 4.1만 |
|---|
| 2025.11.24 | ₩57,280 | ₩57,816 | ₩56,530 | ₩57,799 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩54,950 | ₩55,927 | ₩54,439 | ₩55,704 | +1.37% | 7.9천 |
|---|
| 2025.11.20 | ₩59,077 | ₩59,491 | ₩55,364 | ₩55,364 | -6.29% | 6.5천 |
|---|
| 2025.11.19 | ₩57,669 | ₩58,433 | ₩57,106 | ₩58,071 | +0.70% | 3.8천 |
|---|
| 2025.11.18 | ₩57,722 | ₩57,990 | ₩56,668 | ₩57,413 | -0.54% | 7.2천 |
|---|
| 2025.11.17 | ₩58,929 | ₩59,820 | ₩57,870 | ₩58,339 | -1.00% | 1만 |
|---|
| 2025.11.14 | ₩58,634 | ₩60,456 | ₩57,642 | ₩59,357 | +1.23% | 8.2천 |
|---|
| 2025.11.13 | ₩60,430 | ₩60,952 | ₩59,230 | ₩59,561 | -1.44% | 4.5천 |
|---|
| 2025.11.12 | ₩61,542 | ₩61,542 | ₩61,435 | ₩61,512 | -0.05% | 2.9천 |
|---|
| 2025.11.11 | ₩62,091 | ₩62,091 | ₩60,791 | ₩60,899 | -1.92% | 6.4천 |
|---|
| 2025.11.10 | ₩62,063 | ₩62,118 | ₩61,478 | ₩62,095 | +0.05% | 5.2천 |
|---|
| 2025.11.07 | ₩60,242 | ₩60,316 | ₩58,781 | ₩60,231 | -0.02% | 8.7천 |
|---|
| 2025.11.06 | ₩62,480 | ₩62,480 | ₩60,778 | ₩61,267 | -1.94% | 1.2만 |
|---|
| 2025.11.05 | ₩61,395 | ₩62,976 | ₩61,395 | ₩62,484 | +1.77% | 6.4천 |
|---|
| 2025.11.04 | ₩62,225 | ₩62,225 | ₩60,920 | ₩60,920 | -2.10% | 1만 |
|---|
| 2025.11.03 | ₩63,271 | ₩63,539 | ₩63,156 | ₩63,432 | +0.25% | 5.2천 |
|---|
| 2025.10.31 | ₩63,070 | ₩63,070 | ₩62,145 | ₩62,353 | -1.14% | 8.6천 |
|---|
| 2025.10.30 | ₩65,214 | ₩65,214 | ₩62,196 | ₩62,280 | -4.50% | 1.7만 |
|---|
| 2025.10.29 | ₩63,579 | ₩63,834 | ₩62,601 | ₩63,161 | -0.66% | 9.1천 |
|---|
| 2025.10.28 | ₩61,588 | ₩61,805 | ₩61,064 | ₩61,486 | -0.17% | 4천 |
|---|
| 2025.10.27 | ₩60,483 | ₩61,334 | ₩60,363 | ₩61,334 | +1.41% | 1.7만 |
|---|
| 2025.10.24 | ₩59,170 | ₩59,719 | ₩59,170 | ₩59,646 | +0.80% | 1.2천 |
|---|
| 2025.10.23 | ₩57,946 | ₩58,473 | ₩57,946 | ₩58,393 | +0.77% | 6.4천 |
|---|
| 2025.10.22 | ₩58,178 | ₩58,178 | ₩57,327 | ₩57,327 | -1.46% | 1.4천 |
|---|
| 2025.10.21 | ₩59,143 | ₩59,143 | ₩58,335 | ₩58,733 | -0.69% | 2.3천 |
|---|
| 2025.10.20 | ₩58,754 | ₩59,532 | ₩58,754 | ₩59,139 | +0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩57,843 | ₩58,433 | ₩57,468 | ₩57,881 | +0.06% | 2.5천 |
|---|
| 2025.10.16 | ₩58,326 | ₩58,326 | ₩57,696 | ₩57,832 | -0.85% | 2천 |
|---|
| 2025.10.15 | ₩56,623 | ₩57,334 | ₩56,436 | ₩57,131 | +0.90% | 4.2천 |
|---|
| 2025.10.14 | ₩55,122 | ₩56,020 | ₩55,122 | ₩55,786 | +1.20% | 3.3천 |
|---|
| 2025.10.13 | ₩53,997 | ₩56,307 | ₩53,997 | ₩56,307 | +4.28% | 3.3천 |
|---|
| 2025.10.10 | ₩56,396 | ₩56,396 | ₩54,001 | ₩54,001 | -4.25% | 1.5천 |
|---|