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 | ₩122,310 | ₩122,310 | ₩119,345 | ₩120,070 | -1.83% | 2.7만 |
| 2026.10.08 | ₩122,497 | ₩122,745 | ₩119,070 | ₩119,734 | -2.26% | 4.8만 |
| 2026.10.07 | ₩122,900 | ₩124,134 | ₩121,895 | ₩123,899 | +0.81% | 6.3만 |
| 2026.10.06 | ₩126,856 | ₩127,151 | ₩125,931 | ₩126,441 | -0.33% | 7.8만 |
| 2026.10.05 | ₩126,011 | ₩126,816 | ₩124,791 | ₩126,459 | +0.36% | 4만 |
| 2026.10.02 | ₩125,408 | ₩127,476 | ₩125,059 | ₩125,964 | +0.44% | 7만 |
| 2026.10.01 | ₩120,740 | ₩123,396 | ₩120,660 | ₩122,792 | +1.70% | 3.3만 |
| 2026.09.30 | ₩121,129 | ₩121,143 | ₩120,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,620 |
| -0.42% |
| 6.3만 |
| 2026.09.29 | ₩120,780 | ₩121,679 | ₩120,217 | ₩120,884 | +0.09% | 2.8만 |
|---|
| 2026.09.28 | ₩120,405 | ₩120,405 | ₩117,376 | ₩119,667 | -0.61% | 2.9만 |
|---|
| 2026.09.25 | ₩120,432 | ₩121,625 | ₩120,043 | ₩121,102 | +0.56% | 2.8만 |
|---|
| 2026.09.24 | ₩118,098 | ₩119,466 | ₩116,877 | ₩119,037 | +0.79% | 3.8만 |
|---|
| 2026.09.23 | ₩121,062 | ₩121,397 | ₩118,413 | ₩119,573 | -1.23% | 4.4만 |
|---|
| 2026.09.22 | ₩119,158 | ₩121,793 | ₩118,453 | ₩121,746 | +2.17% | 3.5만 |
|---|
| 2026.09.21 | ₩116,690 | ₩119,775 | ₩116,126 | ₩119,412 | +2.33% | 7.1만 |
|---|
| 2026.09.18 | ₩112,357 | ₩113,826 | ₩112,019 | ₩113,826 | +1.31% | 2.2만 |
|---|
| 2026.09.17 | ₩111,164 | ₩111,553 | ₩110,372 | ₩111,291 | +0.11% | 2.7만 |
|---|
| 2026.09.16 | ₩109,192 | ₩109,956 | ₩107,489 | ₩108,189 | -0.92% | 2.6만 |
|---|
| 2026.09.15 | ₩107,918 | ₩108,495 | ₩107,037 | ₩107,301 | -0.57% | 7.5천 |
|---|
| 2026.09.14 | ₩108,199 | ₩108,495 | ₩106,053 | ₩107,207 | -0.92% | 2.8만 |
|---|
| 2026.09.11 | ₩113,122 | ₩114,409 | ₩112,679 | ₩113,792 | +0.59% | 2.1만 |
|---|
| 2026.09.10 | ₩112,626 | ₩112,854 | ₩111,539 | ₩112,076 | -0.49% | 1.5만 |
|---|
| 2026.09.09 | ₩114,289 | ₩115,637 | ₩114,171 | ₩114,785 | +0.43% | 2.3만 |
|---|
| 2026.09.08 | ₩115,053 | ₩115,952 | ₩114,257 | ₩114,666 | -0.34% | 2.8만 |
|---|
| 2026.09.04 | ₩109,407 | ₩112,424 | ₩109,407 | ₩112,424 | +2.76% | 2.4만 |
|---|
| 2026.09.03 | ₩107,918 | ₩108,910 | ₩105,986 | ₩108,240 | +0.30% | 3.1만 |
|---|
| 2026.09.02 | ₩108,092 | ₩108,339 | ₩107,120 | ₩108,029 | -0.06% | 1.2만 |
|---|
| 2026.09.01 | ₩109,433 | ₩109,433 | ₩106,711 | ₩107,126 | -2.11% | 5.6만 |
|---|
| 2026.08.31 | ₩109,380 | ₩110,091 | ₩108,847 | ₩109,431 | +0.05% | 2만 |
|---|
| 2026.08.28 | ₩111,539 | ₩111,861 | ₩109,018 | ₩109,259 | -2.04% | 3.2만 |
|---|
| 2026.08.27 | ₩112,263 | ₩112,517 | ₩110,815 | ₩111,781 | -0.43% | 2.4만 |
|---|
| 2026.08.26 | ₩109,420 | ₩110,573 | ₩109,085 | ₩110,327 | +0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩110,560 | ₩110,775 | ₩109,581 | ₩110,158 | -0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩110,158 | ₩110,158 | ₩106,764 | ₩108,106 | -1.86% | 3.1만 |
|---|
| 2026.08.21 | ₩112,129 | ₩112,263 | ₩110,620 | ₩111,307 | -0.73% | 2.1만 |
|---|
| 2026.08.20 | ₩109,916 | ₩111,445 | ₩109,916 | ₩110,839 | +0.84% | 9.3천 |
|---|
| 2026.08.19 | ₩114,101 | ₩114,101 | ₩109,769 | ₩110,771 | -2.92% | 2.5만 |
|---|
| 2026.08.18 | ₩114,866 | ₩116,019 | ₩111,284 | ₩112,465 | -2.09% | 6.1만 |
|---|
| 2026.08.17 | ₩118,192 | ₩120,700 | ₩118,192 | ₩119,647 | +1.23% | 3.3만 |
|---|
| 2026.08.14 | ₩117,414 | ₩117,910 | ₩115,992 | ₩117,085 | -0.28% | 3.1만 |
|---|
| 2026.08.13 | ₩116,609 | ₩120,713 | ₩116,609 | ₩117,608 | +0.86% | 3.8만 |
|---|
| 2026.08.12 | ₩117,374 | ₩117,374 | ₩115,871 | ₩115,871 | -1.28% | 1.3만 |
|---|
| 2026.08.11 | ₩113,792 | ₩113,994 | ₩112,237 | ₩112,843 | -0.83% | 8.1천 |
|---|
| 2026.08.10 | ₩114,705 | ₩114,946 | ₩111,727 | ₩111,917 | -2.43% | 3.9만 |
|---|
| 2026.08.07 | ₩113,900 | ₩114,316 | ₩112,129 | ₩114,057 | +0.14% | 2.6만 |
|---|
| 2026.08.06 | ₩110,587 | ₩113,900 | ₩108,768 | ₩112,449 | +1.68% | 3.7만 |
|---|
| 2026.08.05 | ₩114,477 | ₩115,939 | ₩112,974 | ₩113,253 | -1.07% | 5.4만 |
|---|
| 2026.08.04 | ₩110,855 | ₩115,992 | ₩110,855 | ₩115,271 | +3.98% | 5.4만 |
|---|
| 2026.08.03 | ₩105,289 | ₩108,629 | ₩101,956 | ₩108,118 | +2.69% | 5.9만 |
|---|
| 2026.07.31 | ₩111,325 | ₩111,660 | ₩106,000 | ₩106,547 | -4.29% | 3.9만 |
|---|
| 2026.07.30 | ₩103,210 | ₩106,335 | ₩102,781 | ₩105,847 | +2.55% | 2.8만 |
|---|
| 2026.07.29 | ₩100,930 | ₩101,668 | ₩96,839 | ₩96,839 | -4.05% | 5.5만 |
|---|
| 2026.07.28 | ₩103,277 | ₩103,565 | ₩100,501 | ₩102,694 | -0.56% | 4.5만 |
|---|
| 2026.07.27 | ₩112,693 | ₩113,035 | ₩106,067 | ₩108,767 | -3.48% | 3.7만 |
|---|
| 2026.07.24 | ₩115,536 | ₩115,536 | ₩110,828 | ₩111,067 | -3.87% | 1.5만 |
|---|
| 2026.07.23 | ₩116,555 | ₩118,205 | ₩113,983 | ₩116,826 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩115,576 | ₩119,090 | ₩114,651 | ₩117,800 | +1.92% | 9.9천 |
|---|
| 2026.07.21 | ₩116,985 | ₩118,259 | ₩115,268 | ₩117,928 | +0.81% | 2.7만 |
|---|
| 2026.07.20 | ₩113,511 | ₩114,007 | ₩111,095 | ₩111,130 | -2.10% | 1.4만 |
|---|
| 2026.07.17 | ₩109,353 | ₩112,874 | ₩106,053 | ₩111,109 | +1.61% | 3.3만 |
|---|
| 2026.07.16 | ₩115,348 | ₩115,932 | ₩112,384 | ₩112,994 | -2.04% | 3.6만 |
|---|
| 2026.07.15 | ₩123,356 | ₩123,356 | ₩115,871 | ₩119,250 | -3.33% | 2.5만 |
|---|
| 2026.07.14 | ₩123,128 | ₩123,128 | ₩119,989 | ₩121,518 | -1.31% | 1.7만 |
|---|
| 2026.07.13 | ₩120,378 | ₩120,378 | ₩117,736 | ₩118,355 | -1.68% | 2.2만 |
|---|
| 2026.07.10 | ₩123,543 | ₩125,864 | ₩122,497 | ₩124,914 | +1.11% | 2만 |
|---|
| 2026.07.09 | ₩126,749 | ₩128,587 | ₩125,475 | ₩125,864 | -0.70% | 3.4만 |
|---|
| 2026.07.08 | ₩117,038 | ₩120,817 | ₩117,038 | ₩120,817 | +3.23% | 1.8만 |
|---|
| 2026.07.07 | ₩120,338 | ₩120,338 | ₩116,234 | ₩118,496 | -1.53% | 3.9만 |
|---|
| 2026.07.06 | ₩125,354 | ₩128,412 | ₩125,354 | ₩126,280 | +0.74% | 2.6만 |
|---|
| 2026.07.02 | ₩129,968 | ₩130,773 | ₩120,552 | ₩122,497 | -5.75% | 5.3만 |
|---|
| 2026.07.01 | ₩134,569 | ₩134,703 | ₩129,834 | ₩130,341 | -3.14% | 4.2만 |
|---|
| 2026.06.30 | ₩134,636 | ₩139,826 | ₩134,636 | ₩139,531 | +3.64% | 2.1만 |
|---|
| 2026.06.29 | ₩129,566 | ₩133,938 | ₩125,113 | ₩133,281 | +2.87% | 3.8만 |
|---|
| 2026.06.26 | ₩131,886 | ₩132,101 | ₩129,002 | ₩129,767 | -1.61% | 6.2만 |
|---|
| 2026.06.25 | ₩138,673 | ₩139,572 | ₩131,759 | ₩136,582 | -1.51% | 9.2만 |
|---|
| 2026.06.24 | ₩131,323 | ₩136,285 | ₩127,554 | ₩130,049 | -0.97% | 5.5만 |
|---|
| 2026.06.23 | ₩130,987 | ₩134,220 | ₩129,767 | ₩131,323 | +0.26% | 14.5만 |
|---|
| 2026.06.22 | ₩142,925 | ₩144,823 | ₩141,637 | ₩143,984 | +0.74% | 8.1만 |
|---|
| 2026.06.18 | ₩136,902 | ₩141,382 | ₩136,724 | ₩140,237 | +2.44% | 7.7만 |
|---|
| 2026.06.17 | ₩132,382 | ₩135,266 | ₩130,813 | ₩130,813 | -1.19% | 3.7만 |
|---|
| 2026.06.16 | ₩134,649 | ₩135,676 | ₩129,365 | ₩129,539 | -3.80% | 4.9만 |
|---|
| 2026.06.15 | ₩136,661 | ₩136,661 | ₩133,804 | ₩135,668 | -0.73% | 11.2만 |
|---|
| 2026.06.12 | ₩126,253 | ₩129,834 | ₩125,998 | ₩129,297 | +2.41% | 3.5만 |
|---|
| 2026.06.11 | ₩120,445 | ₩127,047 | ₩119,895 | ₩127,047 | +5.48% | 8.8만 |
|---|
| 2026.06.10 | ₩118,017 | ₩122,444 | ₩116,609 | ₩116,690 | -1.13% | 2.9만 |
|---|
| 2026.06.09 | ₩125,233 | ₩125,542 | ₩109,445 | ₩119,391 | -4.67% | 8.1만 |
|---|
| 2026.06.08 | ₩121,116 | ₩122,839 | ₩119,935 | ₩121,706 | +0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩124,107 | ₩124,107 | ₩115,000 | ₩115,347 | -7.06% | 11.6만 |
|---|
| 2026.06.04 | ₩128,761 | ₩130,096 | ₩124,258 | ₩128,888 | +0.10% | 4.8만 |
|---|
| 2026.06.03 | ₩130,505 | ₩131,712 | ₩128,345 | ₩131,598 | +0.84% | 2.4만 |
|---|
| 2026.06.02 | ₩125,555 | ₩129,539 | ₩124,831 | ₩129,190 | +2.89% | 3.3만 |
|---|
| 2026.06.01 | ₩121,518 | ₩124,871 | ₩120,713 | ₩123,826 | +1.90% | 7.8만 |
|---|
| 2026.05.29 | ₩124,952 | ₩126,950 | ₩123,074 | ₩123,423 | -1.22% | 3.8만 |
|---|
| 2026.05.28 | ₩121,827 | ₩125,233 | ₩120,713 | ₩124,316 | +2.04% | 2.7만 |
|---|
| 2026.05.27 | ₩126,078 | ₩126,762 | ₩120,546 | ₩122,360 | -2.95% | 5.9만 |
|---|
| 2026.05.26 | ₩119,976 | ₩123,142 | ₩119,707 | ₩123,116 | +2.62% | 3.2만 |
|---|
| 2026.05.22 | ₩114,691 | ₩116,703 | ₩114,430 | ₩115,197 | +0.44% | 3만 |
|---|
| 2026.05.21 | ₩110,869 | ₩113,189 | ₩110,855 | ₩113,189 | +2.09% | 1.6만 |
|---|
| 2026.05.20 | ₩107,301 | ₩110,641 | ₩107,301 | ₩110,441 | +2.93% | 2.3만 |
|---|
| 2026.05.19 | ₩105,557 | ₩107,688 | ₩101,936 | ₩105,969 | +0.39% | 2.6만 |
|---|
| 2026.05.18 | ₩111,244 | ₩111,244 | ₩105,624 | ₩107,301 | -3.54% | 2.9만 |
|---|
| 2026.05.15 | ₩110,104 | ₩110,580 | ₩108,697 | ₩109,460 | -0.58% | 2.1만 |
|---|
| 2026.05.14 | ₩113,833 | ₩114,637 | ₩113,149 | ₩114,396 | +0.49% | 2.2만 |
|---|
| 2026.05.13 | ₩112,572 | ₩114,745 | ₩111,539 | ₩113,833 | +1.12% | 2.8만 |
|---|
| 2026.05.12 | ₩114,007 | ₩116,234 | ₩107,086 | ₩110,687 | -2.91% | 5만 |
|---|
| 2026.05.11 | ₩115,335 | ₩115,563 | ₩113,336 | ₩115,402 | +0.06% | 5.2만 |
|---|
| 2026.05.08 | ₩108,575 | ₩113,135 | ₩108,025 | ₩112,894 | +3.98% | 4.3만 |
|---|
| 2026.05.07 | ₩108,749 | ₩109,514 | ₩106,120 | ₩106,577 | -2.00% | 2.9만 |
|---|
| 2026.05.06 | ₩107,354 | ₩109,889 | ₩105,765 | ₩108,818 | +1.36% | 2.8만 |
|---|
| 2026.05.05 | ₩101,158 | ₩105,155 | ₩101,158 | ₩104,397 | +3.20% | 5.3만 |
|---|
| 2026.05.04 | ₩100,568 | ₩101,024 | ₩98,871 | ₩99,454 | -1.11% | 2.3만 |
|---|
| 2026.05.01 | ₩99,240 | ₩100,809 | ₩98,408 | ₩99,707 | +0.47% | 3.8만 |
|---|
| 2026.04.30 | ₩96,530 | ₩98,596 | ₩95,927 | ₩98,516 | +2.06% | 1.2만 |
|---|
| 2026.04.29 | ₩95,069 | ₩95,270 | ₩94,425 | ₩95,208 | +0.15% | 9.7천 |
|---|
| 2026.04.28 | ₩94,036 | ₩94,492 | ₩92,292 | ₩93,565 | -0.50% | 7.5만 |
|---|
| 2026.04.27 | ₩97,992 | ₩97,992 | ₩95,565 | ₩96,801 | -1.22% | 1.9만 |
|---|
| 2026.04.24 | ₩96,410 | ₩97,577 | ₩96,282 | ₩97,577 | +1.21% | 3만 |
|---|
| 2026.04.23 | ₩92,480 | ₩94,250 | ₩92,331 | ₩93,204 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩91,326 | ₩92,158 | ₩90,535 | ₩91,950 | +0.68% | 1.4만 |
|---|
| 2026.04.21 | ₩90,414 | ₩90,776 | ₩89,341 | ₩90,052 | -0.40% | 1.9만 |
|---|
| 2026.04.20 | ₩89,194 | ₩89,623 | ₩88,744 | ₩89,419 | +0.25% | 1.4만 |
|---|
| 2026.04.17 | ₩88,966 | ₩89,985 | ₩88,563 | ₩89,422 | +0.51% | 3.2만 |
|---|
| 2026.04.16 | ₩86,364 | ₩87,625 | ₩85,968 | ₩87,598 | +1.43% | 1.9만 |
|---|
| 2026.04.15 | ₩86,377 | ₩86,438 | ₩85,049 | ₩86,297 | -0.09% | 2만 |
|---|
| 2026.04.14 | ₩85,760 | ₩86,592 | ₩85,009 | ₩86,538 | +0.91% | 1.8만 |
|---|
| 2026.04.13 | ₩83,024 | ₩84,337 | ₩82,455 | ₩84,164 | +1.37% | 1.7만 |
|---|
| 2026.04.10 | ₩82,005 | ₩83,480 | ₩82,005 | ₩83,104 | +1.34% | 1.9만 |
|---|
| 2026.04.09 | ₩80,006 | ₩81,602 | ₩79,906 | ₩81,562 | +1.94% | 2.2만 |
|---|
| 2026.04.08 | ₩80,368 | ₩80,368 | ₩79,108 | ₩80,010 | -0.45% | 2.9만 |
|---|
| 2026.04.07 | ₩73,099 | ₩73,997 | ₩72,052 | ₩73,918 | +1.12% | 3.6천 |
|---|
| 2026.04.06 | ₩72,669 | ₩73,806 | ₩72,669 | ₩73,489 | +1.13% | 7천 |
|---|
| 2026.04.02 | ₩69,719 | ₩72,750 | ₩69,719 | ₩72,576 | +4.10% | 1.2만 |
|---|
| 2026.04.01 | ₩72,187 | ₩74,118 | ₩71,865 | ₩73,123 | +1.30% | 3.4만 |
|---|
| 2026.03.31 | ₩67,801 | ₩71,140 | ₩67,801 | ₩70,997 | +4.71% | 2.1만 |
|---|
| 2026.03.30 | ₩70,215 | ₩70,698 | ₩66,567 | ₩67,082 | -4.46% | 3.4만 |
|---|
| 2026.03.27 | ₩70,832 | ₩70,832 | ₩69,571 | ₩69,925 | -1.28% | 1.6만 |
|---|
| 2026.03.26 | ₩73,112 | ₩73,166 | ₩70,966 | ₩71,120 | -2.72% | 1.6만 |
|---|
| 2026.03.25 | ₩74,306 | ₩75,406 | ₩73,890 | ₩74,736 | +0.58% | 2.3만 |
|---|
| 2026.03.24 | ₩72,857 | ₩74,306 | ₩72,627 | ₩74,048 | +1.63% | 1.4만 |
|---|
| 2026.03.23 | ₩73,582 | ₩75,111 | ₩72,777 | ₩73,387 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩73,729 | ₩73,850 | ₩71,355 | ₩71,849 | -2.55% | 1.1만 |
|---|
| 2026.03.19 | ₩71,489 | ₩74,628 | ₩71,489 | ₩74,225 | +3.83% | 1.5만 |
|---|
| 2026.03.18 | ₩74,333 | ₩74,950 | ₩73,769 | ₩73,835 | -0.67% | 1.4만 |
|---|
| 2026.03.17 | ₩73,957 | ₩74,467 | ₩73,756 | ₩74,119 | +0.22% | 2.2만 |
|---|
| 2026.03.16 | ₩73,984 | ₩74,594 | ₩73,608 | ₩73,983 | -0.00% | 1.6만 |
|---|
| 2026.03.13 | ₩72,763 | ₩78,450 | ₩71,563 | ₩71,918 | -1.16% | 5.7천 |
|---|
| 2026.03.12 | ₩73,568 | ₩73,568 | ₩71,547 | ₩71,547 | -2.75% | 6.5천 |
|---|
| 2026.03.11 | ₩74,534 | ₩75,231 | ₩74,386 | ₩74,829 | +0.40% | 1.4만 |
|---|
| 2026.03.10 | ₩73,649 | ₩75,498 | ₩73,588 | ₩74,011 | +0.49% | 9.5천 |
|---|
| 2026.03.09 | ₩70,081 | ₩73,669 | ₩68,471 | ₩73,380 | +4.71% | 1.6만 |
|---|
| 2026.03.06 | ₩71,422 | ₩72,763 | ₩70,510 | ₩70,880 | -0.76% | 1.7만 |
|---|
| 2026.03.05 | ₩75,365 | ₩75,365 | ₩72,294 | ₩73,367 | -2.65% | 2.1만 |
|---|
| 2026.03.04 | ₩74,950 | ₩75,855 | ₩74,071 | ₩75,379 | +0.57% | 2.1만 |
|---|
| 2026.03.03 | ₩74,185 | ₩74,534 | ₩72,126 | ₩73,568 | -0.83% | 2.5만 |
|---|
| 2026.03.02 | ₩75,701 | ₩77,847 | ₩75,701 | ₩77,644 | +2.57% | 2.4만 |
|---|
| 2026.02.27 | ₩79,255 | ₩79,255 | ₩77,283 | ₩78,069 | -1.50% | 1.2만 |
|---|
| 2026.02.26 | ₩81,280 | ₩81,280 | ₩77,565 | ₩79,255 | -2.49% | 2.6만 |
|---|
| 2026.02.25 | ₩80,918 | ₩81,495 | ₩80,751 | ₩81,388 | +0.58% | 2.3만 |
|---|
| 2026.02.24 | ₩79,040 | ₩80,435 | ₩78,092 | ₩79,889 | +1.07% | 4.4만 |
|---|
| 2026.02.23 | ₩78,651 | ₩78,906 | ₩77,793 | ₩78,169 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩76,653 | ₩78,987 | ₩76,653 | ₩78,653 | +2.61% | 1.7만 |
|---|
| 2026.02.19 | ₩77,552 | ₩77,552 | ₩76,559 | ₩77,442 | -0.14% | 3만 |
|---|
| 2026.02.18 | ₩78,276 | ₩78,700 | ₩77,625 | ₩78,249 | -0.03% | 1.8만 |
|---|
| 2026.02.17 | ₩76,666 | ₩77,438 | ₩75,781 | ₩77,297 | +0.82% | 1.8만 |
|---|
| 2026.02.13 | ₩76,801 | ₩77,887 | ₩76,217 | ₩77,353 | +0.72% | 5.8만 |
|---|
| 2026.02.12 | ₩79,228 | ₩79,228 | ₩75,875 | ₩76,189 | -3.84% | 3.7만 |
|---|
| 2026.02.11 | ₩77,324 | ₩78,598 | ₩76,825 | ₩78,563 | +1.60% | 4.4만 |
|---|
| 2026.02.10 | ₩76,774 | ₩76,774 | ₩75,962 | ₩76,350 | -0.55% | 2.2만 |
|---|
| 2026.02.09 | ₩75,513 | ₩76,801 | ₩75,204 | ₩76,707 | +1.58% | 2.7만 |
|---|
| 2026.02.06 | ₩71,999 | ₩75,526 | ₩71,999 | ₩75,526 | +4.90% | 1만 |
|---|
| 2026.02.05 | ₩70,899 | ₩72,212 | ₩70,430 | ₩71,731 | +1.17% | 1.2만 |
|---|
| 2026.02.04 | ₩74,292 | ₩74,869 | ₩70,698 | ₩71,804 | -3.35% | 2.2만 |
|---|
| 2026.02.03 | ₩76,787 | ₩76,921 | ₩73,179 | ₩74,559 | -2.90% | 2.7만 |
|---|
| 2026.02.02 | ₩74,494 | ₩76,774 | ₩72,924 | ₩76,276 | +2.39% | 3.4만 |
|---|
| 2026.01.30 | ₩76,586 | ₩77,941 | ₩74,903 | ₩75,043 | -2.01% | 2.4만 |
|---|
| 2026.01.29 | ₩78,289 | ₩78,289 | ₩75,540 | ₩77,507 | -1.00% | 2.4만 |
|---|
| 2026.01.28 | ₩77,847 | ₩78,618 | ₩77,499 | ₩78,289 | +0.57% | 1.9만 |
|---|
| 2026.01.27 | ₩74,734 | ₩76,103 | ₩74,734 | ₩75,996 | +1.69% | 2.8만 |
|---|
| 2026.01.26 | ₩72,897 | ₩73,810 | ₩72,428 | ₩73,179 | +0.39% | 3.2만 |
|---|
| 2026.01.23 | ₩74,038 | ₩74,038 | ₩72,743 | ₩73,356 | -0.92% | 2만 |
|---|
| 2026.01.22 | ₩74,923 | ₩74,976 | ₩73,930 | ₩74,031 | -1.19% | 1.4만 |
|---|
| 2026.01.21 | ₩71,690 | ₩74,082 | ₩71,234 | ₩74,082 | +3.34% | 1.4만 |
|---|
| 2026.01.20 | ₩72,415 | ₩72,415 | ₩70,792 | ₩71,167 | -1.72% | 3.1만 |
|---|
| 2026.01.16 | ₩72,696 | ₩73,065 | ₩72,160 | ₩72,509 | -0.26% | 2.1만 |
|---|
| 2026.01.15 | ₩72,763 | ₩72,857 | ₩71,690 | ₩71,798 | -1.33% | 2.1만 |
|---|
| 2026.01.14 | ₩70,349 | ₩70,349 | ₩69,632 | ₩70,216 | -0.19% | 6.1천 |
|---|
| 2026.01.13 | ₩70,523 | ₩71,187 | ₩70,436 | ₩70,436 | -0.12% | 1.4만 |
|---|
| 2026.01.12 | ₩70,081 | ₩70,631 | ₩69,799 | ₩70,544 | +0.66% | 3.7만 |
|---|
| 2026.01.09 | ₩68,592 | ₩70,336 | ₩68,123 | ₩70,336 | +2.54% | 1.4만 |
|---|
| 2026.01.08 | ₩68,673 | ₩69,048 | ₩67,323 | ₩67,901 | -1.12% | 1.8만 |
|---|
| 2026.01.07 | ₩70,671 | ₩70,671 | ₩68,526 | ₩69,055 | -2.29% | 3.8만 |
|---|
| 2026.01.06 | ₩68,482 | ₩69,689 | ₩68,418 | ₩69,689 | +1.76% | 1.4만 |
|---|
| 2026.01.05 | ₩67,063 | ₩67,975 | ₩67,063 | ₩67,418 | +0.53% | 3.2만 |
|---|
| 2026.01.02 | ₩65,279 | ₩66,486 | ₩64,383 | ₩66,069 | +1.21% | 2.4만 |
|---|
| 2025.12.31 | ₩63,683 | ₩63,776 | ₩62,811 | ₩63,341 | -0.54% | 6.2천 |
|---|
| 2025.12.30 | ₩63,978 | ₩64,300 | ₩63,831 | ₩64,099 | +0.19% | 9.1천 |
|---|
| 2025.12.29 | ₩63,455 | ₩64,032 | ₩63,448 | ₩63,643 | +0.30% | 1.4만 |
|---|
| 2025.12.26 | ₩63,321 | ₩63,643 | ₩63,133 | ₩63,448 | +0.20% | 2.6천 |
|---|
| 2025.12.24 | ₩62,919 | ₩63,298 | ₩62,838 | ₩63,298 | +0.60% | 1.3천 |
|---|
| 2025.12.23 | ₩62,717 | ₩62,986 | ₩62,637 | ₩62,831 | +0.18% | 2.5천 |
|---|
| 2025.12.22 | ₩63,120 | ₩63,120 | ₩62,434 | ₩62,805 | -0.50% | 6.2천 |
|---|
| 2025.12.19 | ₩61,738 | ₩62,208 | ₩61,269 | ₩61,788 | +0.08% | 8.6천 |
|---|
| 2025.12.18 | ₩60,464 | ₩61,135 | ₩60,464 | ₩60,628 | +0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩61,483 | ₩61,483 | ₩59,123 | ₩59,143 | -3.81% | 5.3천 |
|---|
| 2025.12.16 | ₩61,081 | ₩61,282 | ₩60,846 | ₩60,853 | -0.37% | 3.1만 |
|---|
| 2025.12.15 | ₩62,489 | ₩62,489 | ₩61,483 | ₩61,613 | -1.40% | 1.3만 |
|---|
| 2025.12.12 | ₩64,032 | ₩64,032 | ₩61,336 | ₩61,383 | -4.14% | 1.6만 |
|---|
| 2025.12.11 | ₩63,576 | ₩64,354 | ₩63,401 | ₩64,032 | +0.72% | 1만 |
|---|
| 2025.12.10 | ₩63,951 | ₩64,764 | ₩63,871 | ₩64,764 | +1.27% | 2.6천 |
|---|
| 2025.12.09 | ₩63,495 | ₩63,831 | ₩63,478 | ₩63,675 | +0.28% | 5.5천 |
|---|
| 2025.12.08 | ₩63,247 | ₩63,562 | ₩63,247 | ₩63,494 | +0.39% | 2.1천 |
|---|
| 2025.12.05 | ₩63,656 | ₩63,656 | ₩62,973 | ₩62,973 | -1.07% | 3.8천 |
|---|
| 2025.12.04 | ₩62,328 | ₩62,489 | ₩62,268 | ₩62,268 | -0.10% | 1천 |
|---|
| 2025.12.03 | ₩62,208 | ₩63,133 | ₩61,537 | ₩63,133 | +1.49% | 9.6천 |
|---|
| 2025.12.02 | ₩61,524 | ₩61,852 | ₩61,229 | ₩61,729 | +0.33% | 3천 |
|---|
| 2025.12.01 | ₩59,901 | ₩60,719 | ₩59,901 | ₩60,605 | +1.18% | 2.8천 |
|---|
| 2025.11.28 | ₩59,686 | ₩60,534 | ₩59,686 | ₩60,534 | +1.42% | 800 |
|---|
| 2025.11.26 | ₩59,015 | ₩59,914 | ₩59,015 | ₩59,470 | +0.77% | 5.6천 |
|---|
| 2025.11.25 | ₩57,835 | ₩58,144 | ₩56,118 | ₩57,902 | +0.12% | 4.1만 |
|---|
| 2025.11.24 | ₩57,325 | ₩57,862 | ₩56,574 | ₩57,845 | +0.91% | 1.6만 |
|---|
| 2025.11.21 | ₩54,993 | ₩55,971 | ₩54,482 | ₩55,748 | +1.37% | 7.9천 |
|---|
| 2025.11.20 | ₩59,124 | ₩59,539 | ₩55,407 | ₩55,407 | -6.29% | 6.5천 |
|---|
| 2025.11.19 | ₩57,714 | ₩58,479 | ₩57,151 | ₩58,117 | +0.70% | 3.8천 |
|---|
| 2025.11.18 | ₩57,768 | ₩58,036 | ₩56,712 | ₩57,458 | -0.54% | 7.2천 |
|---|
| 2025.11.17 | ₩58,975 | ₩59,867 | ₩57,916 | ₩58,385 | -1.00% | 1만 |
|---|
| 2025.11.14 | ₩58,680 | ₩60,504 | ₩57,688 | ₩59,404 | +1.23% | 8.2천 |
|---|
| 2025.11.13 | ₩60,477 | ₩61,001 | ₩59,277 | ₩59,608 | -1.44% | 4.5천 |
|---|
| 2025.11.12 | ₩61,591 | ₩61,591 | ₩61,483 | ₩61,561 | -0.05% | 2.9천 |
|---|
| 2025.11.11 | ₩62,141 | ₩62,141 | ₩60,840 | ₩60,947 | -1.92% | 6.4천 |
|---|
| 2025.11.10 | ₩62,112 | ₩62,167 | ₩61,526 | ₩62,145 | +0.05% | 5.2천 |
|---|
| 2025.11.07 | ₩60,290 | ₩60,363 | ₩58,828 | ₩60,279 | -0.02% | 8.7천 |
|---|
| 2025.11.06 | ₩62,530 | ₩62,530 | ₩60,826 | ₩61,316 | -1.94% | 1.2만 |
|---|
| 2025.11.05 | ₩61,443 | ₩63,026 | ₩61,443 | ₩62,534 | +1.77% | 6.4천 |
|---|
| 2025.11.04 | ₩62,275 | ₩62,275 | ₩60,968 | ₩60,968 | -2.10% | 1만 |
|---|
| 2025.11.03 | ₩63,321 | ₩63,589 | ₩63,206 | ₩63,482 | +0.25% | 5.2천 |
|---|
| 2025.10.31 | ₩63,120 | ₩63,120 | ₩62,194 | ₩62,402 | -1.14% | 8.6천 |
|---|
| 2025.10.30 | ₩65,266 | ₩65,266 | ₩62,245 | ₩62,330 | -4.50% | 1.7만 |
|---|
| 2025.10.29 | ₩63,629 | ₩63,884 | ₩62,650 | ₩63,211 | -0.66% | 9.1천 |
|---|
| 2025.10.28 | ₩61,636 | ₩61,854 | ₩61,112 | ₩61,534 | -0.17% | 4천 |
|---|
| 2025.10.27 | ₩60,531 | ₩61,383 | ₩60,410 | ₩61,383 | +1.41% | 1.7만 |
|---|
| 2025.10.24 | ₩59,217 | ₩59,767 | ₩59,217 | ₩59,693 | +0.80% | 1.2천 |
|---|
| 2025.10.23 | ₩57,992 | ₩58,519 | ₩57,992 | ₩58,439 | +0.77% | 6.4천 |
|---|
| 2025.10.22 | ₩58,224 | ₩58,224 | ₩57,372 | ₩57,372 | -1.46% | 1.4천 |
|---|
| 2025.10.21 | ₩59,190 | ₩59,190 | ₩58,381 | ₩58,779 | -0.69% | 2.3천 |
|---|
| 2025.10.20 | ₩58,801 | ₩59,579 | ₩58,801 | ₩59,186 | +0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩57,889 | ₩58,479 | ₩57,513 | ₩57,926 | +0.06% | 2.5천 |
|---|
| 2025.10.16 | ₩58,372 | ₩58,372 | ₩57,741 | ₩57,878 | -0.85% | 2천 |
|---|
| 2025.10.15 | ₩56,668 | ₩57,379 | ₩56,480 | ₩57,177 | +0.90% | 4.2천 |
|---|
| 2025.10.14 | ₩55,166 | ₩56,065 | ₩55,166 | ₩55,830 | +1.20% | 3.3천 |
|---|
| 2025.10.13 | ₩54,039 | ₩56,352 | ₩54,039 | ₩56,352 | +4.28% | 3.3천 |
|---|
| 2025.10.10 | ₩56,440 | ₩56,440 | ₩54,043 | ₩54,043 | -4.25% | 1.5천 |
|---|