시장 데이터를 불러오는 중
전체 종목
Global X AI Semiconductor & Quantum ETF 과거 주가
Global X AI Semiconductor & Quantum ETF · CHPX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X AI Semiconductor & Quantum ETF · CHPX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩137,607 | ₩137,607 | ₩134,623 | ₩135,073 | -1.84% | 2.8만 |
| 2026.10.08 | ₩138,144 | ₩138,868 | ₩134,429 | ₩135,180 | -2.15% | 5.7만 |
| 2026.10.07 | ₩138,546 | ₩140,169 | ₩137,969 | ₩140,155 | +1.16% | 7.4만 |
| 2026.10.06 | ₩140,169 | ₩141,844 | ₩140,169 | ₩140,826 | +0.47% | 5.6만 |
| 2026.10.05 | ₩140,008 | ₩140,786 | ₩139,176 | ₩140,115 | +0.08% | 2.8만 |
| 2026.10.02 | ₩138,533 | ₩140,819 | ₩138,144 | ₩139,672 | +0.82% | 4만 |
| 2026.10.01 | ₩136,655 | ₩137,312 | ₩134,482 | ₩137,004 | +0.26% | 2.7만 |
| 2026.09.30 | ₩136,735 | ₩136,735 | ₩135,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,569 |
| -0.85% |
| 2만 |
| 2026.09.29 | ₩135,891 | ₩136,722 | ₩134,751 | ₩135,601 | -0.21% | 2.6만 |
|---|
| 2026.09.28 | ₩136,749 | ₩136,789 | ₩133,423 | ₩134,736 | -1.47% | 15.5만 |
|---|
| 2026.09.25 | ₩138,036 | ₩138,787 | ₩136,843 | ₩137,366 | -0.49% | 2.8만 |
|---|
| 2026.09.24 | ₩134,120 | ₩136,373 | ₩133,772 | ₩136,088 | +1.47% | 1.5만 |
|---|
| 2026.09.23 | ₩137,661 | ₩137,661 | ₩135,046 | ₩135,968 | -1.23% | 1.4만 |
|---|
| 2026.09.22 | ₩135,113 | ₩138,412 | ₩135,113 | ₩138,043 | +2.17% | 2.5만 |
|---|
| 2026.09.21 | ₩132,699 | ₩135,958 | ₩132,323 | ₩135,730 | +2.28% | 3.9만 |
|---|
| 2026.09.18 | ₩128,394 | ₩129,789 | ₩127,741 | ₩129,762 | +1.07% | 1.4만 |
|---|
| 2026.09.17 | ₩125,524 | ₩127,871 | ₩125,524 | ₩127,580 | +1.64% | 1.7만 |
|---|
| 2026.09.16 | ₩123,539 | ₩124,532 | ₩122,012 | ₩123,087 | -0.37% | 1.3만 |
|---|
| 2026.09.15 | ₩122,145 | ₩123,419 | ₩121,702 | ₩121,813 | -0.27% | 2만 |
|---|
| 2026.09.14 | ₩122,748 | ₩122,869 | ₩121,005 | ₩121,749 | -0.81% | 2만 |
|---|
| 2026.09.11 | ₩128,247 | ₩128,904 | ₩127,435 | ₩128,354 | +0.08% | 2.2만 |
|---|
| 2026.09.10 | ₩127,469 | ₩127,469 | ₩125,784 | ₩125,784 | -1.32% | 1.4만 |
|---|
| 2026.09.09 | ₩129,158 | ₩130,500 | ₩129,158 | ₩129,586 | +0.33% | 2.5만 |
|---|
| 2026.09.08 | ₩128,984 | ₩130,821 | ₩128,984 | ₩129,203 | +0.17% | 1.8만 |
|---|
| 2026.09.04 | ₩124,585 | ₩127,206 | ₩124,585 | ₩127,206 | +2.10% | 1.6만 |
|---|
| 2026.09.03 | ₩122,708 | ₩123,691 | ₩120,441 | ₩123,663 | +0.78% | 3.2만 |
|---|
| 2026.09.02 | ₩122,574 | ₩123,016 | ₩121,622 | ₩122,975 | +0.33% | 1.6만 |
|---|
| 2026.09.01 | ₩122,949 | ₩123,043 | ₩121,756 | ₩122,308 | -0.52% | 2.7만 |
|---|
| 2026.08.31 | ₩123,901 | ₩124,398 | ₩123,352 | ₩124,192 | +0.23% | 3만 |
|---|
| 2026.08.28 | ₩125,162 | ₩125,819 | ₩123,110 | ₩123,337 | -1.46% | 2.1만 |
|---|
| 2026.08.27 | ₩126,946 | ₩127,080 | ₩125,222 | ₩126,625 | -0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩122,574 | ₩124,144 | ₩122,574 | ₩124,022 | +1.18% | 2.1만 |
|---|
| 2026.08.25 | ₩123,405 | ₩123,848 | ₩122,185 | ₩123,070 | -0.27% | 2.3만 |
|---|
| 2026.08.24 | ₩122,775 | ₩122,775 | ₩119,597 | ₩120,619 | -1.76% | 2.5만 |
|---|
| 2026.08.21 | ₩126,275 | ₩126,275 | ₩123,211 | ₩123,928 | -1.86% | 3.1만 |
|---|
| 2026.08.20 | ₩123,271 | ₩124,371 | ₩122,728 | ₩124,058 | +0.64% | 113.8만 |
|---|
| 2026.08.19 | ₩126,758 | ₩126,758 | ₩121,863 | ₩123,274 | -2.75% | 3.4만 |
|---|
| 2026.08.18 | ₩126,141 | ₩127,321 | ₩124,009 | ₩124,772 | -1.09% | 3.6만 |
|---|
| 2026.08.17 | ₩131,492 | ₩132,954 | ₩130,781 | ₩131,265 | -0.17% | 2.2만 |
|---|
| 2026.08.14 | ₩131,948 | ₩131,948 | ₩129,024 | ₩130,137 | -1.37% | 2.3만 |
|---|
| 2026.08.13 | ₩129,681 | ₩132,270 | ₩129,145 | ₩130,447 | +0.59% | 3.6만 |
|---|
| 2026.08.12 | ₩128,233 | ₩130,084 | ₩128,233 | ₩129,067 | +0.65% | 2.6만 |
|---|
| 2026.08.11 | ₩124,720 | ₩125,739 | ₩124,382 | ₩125,259 | +0.43% | 2.2만 |
|---|
| 2026.08.10 | ₩126,436 | ₩126,959 | ₩124,304 | ₩124,304 | -1.69% | 2만 |
|---|
| 2026.08.07 | ₩127,938 | ₩128,206 | ₩124,451 | ₩126,440 | -1.17% | 2.6만 |
|---|
| 2026.08.06 | ₩123,043 | ₩127,707 | ₩122,078 | ₩125,562 | +2.05% | 3.3만 |
|---|
| 2026.08.05 | ₩127,040 | ₩128,542 | ₩125,698 | ₩125,806 | -0.97% | 6.1만 |
|---|
| 2026.08.04 | ₩124,009 | ₩127,455 | ₩123,378 | ₩126,751 | +2.21% | 4.1만 |
|---|
| 2026.08.03 | ₩116,338 | ₩119,845 | ₩113,669 | ₩119,295 | +2.54% | 4.5만 |
|---|
| 2026.07.31 | ₩122,976 | ₩122,976 | ₩116,016 | ₩117,440 | -4.50% | 9.9만 |
|---|
| 2026.07.30 | ₩111,845 | ₩116,914 | ₩111,845 | ₩116,687 | +4.33% | 2.1만 |
|---|
| 2026.07.29 | ₩113,414 | ₩114,474 | ₩108,104 | ₩108,265 | -4.54% | 11.1만 |
|---|
| 2026.07.28 | ₩114,447 | ₩115,560 | ₩111,899 | ₩114,609 | +0.14% | 9.3만 |
|---|
| 2026.07.27 | ₩122,386 | ₩122,889 | ₩116,847 | ₩119,690 | -2.20% | 3.4만 |
|---|
| 2026.07.24 | ₩125,926 | ₩125,926 | ₩120,710 | ₩121,288 | -3.68% | 2.7만 |
|---|
| 2026.07.23 | ₩125,430 | ₩127,784 | ₩124,914 | ₩126,191 | +0.61% | 2.5만 |
|---|
| 2026.07.22 | ₩123,298 | ₩128,139 | ₩123,298 | ₩126,892 | +2.91% | 1.8만 |
|---|
| 2026.07.21 | ₩123,834 | ₩126,852 | ₩123,325 | ₩126,624 | +2.25% | 5.2만 |
|---|
| 2026.07.20 | ₩120,281 | ₩122,202 | ₩119,436 | ₩119,634 | -0.54% | 6.9만 |
|---|
| 2026.07.17 | ₩115,399 | ₩121,353 | ₩113,770 | ₩118,828 | +2.97% | 3.5만 |
|---|
| 2026.07.16 | ₩122,185 | ₩122,708 | ₩119,355 | ₩120,361 | -1.49% | 6.6만 |
|---|
| 2026.07.15 | ₩130,620 | ₩130,620 | ₩122,453 | ₩125,977 | -3.55% | 5만 |
|---|
| 2026.07.14 | ₩130,593 | ₩132,082 | ₩127,737 | ₩129,156 | -1.10% | 5.5만 |
|---|
| 2026.07.13 | ₩130,486 | ₩130,486 | ₩126,570 | ₩127,223 | -2.50% | 4.8만 |
|---|
| 2026.07.10 | ₩133,839 | ₩134,509 | ₩131,425 | ₩133,599 | -0.18% | 4.9만 |
|---|
| 2026.07.09 | ₩134,295 | ₩136,387 | ₩132,913 | ₩133,978 | -0.24% | 6.5만 |
|---|
| 2026.07.08 | ₩125,296 | ₩130,057 | ₩125,296 | ₩130,057 | +3.80% | 5.7만 |
|---|
| 2026.07.07 | ₩128,327 | ₩128,327 | ₩124,465 | ₩127,120 | -0.94% | 11.3만 |
|---|
| 2026.07.06 | ₩132,364 | ₩135,207 | ₩132,364 | ₩132,833 | +0.35% | 4.4만 |
|---|
| 2026.07.02 | ₩134,147 | ₩136,273 | ₩126,731 | ₩128,622 | -4.12% | 8.2만 |
|---|
| 2026.07.01 | ₩139,270 | ₩139,270 | ₩134,509 | ₩134,576 | -3.37% | 6.1만 |
|---|
| 2026.06.30 | ₩138,144 | ₩143,012 | ₩138,144 | ₩142,569 | +3.20% | 7.2만 |
|---|
| 2026.06.29 | ₩135,931 | ₩138,533 | ₩129,601 | ₩137,480 | +1.14% | 38.4만 |
|---|
| 2026.06.26 | ₩134,764 | ₩136,816 | ₩133,329 | ₩135,609 | +0.63% | 10.8만 |
|---|
| 2026.06.25 | ₩144,769 | ₩145,922 | ₩136,280 | ₩140,692 | -2.82% | 13.9만 |
|---|
| 2026.06.24 | ₩138,546 | ₩138,546 | ₩133,436 | ₩136,695 | -1.34% | 8.1만 |
|---|
| 2026.06.23 | ₩139,699 | ₩141,563 | ₩136,789 | ₩137,621 | -1.49% | 14.3만 |
|---|
| 2026.06.22 | ₩149,556 | ₩149,556 | ₩147,169 | ₩148,510 | -0.70% | 10.3만 |
|---|
| 2026.06.18 | ₩145,144 | ₩147,236 | ₩143,857 | ₩146,539 | +0.96% | 9.5만 |
|---|
| 2026.06.17 | ₩139,699 | ₩143,240 | ₩138,398 | ₩138,908 | -0.57% | 10.6만 |
|---|
| 2026.06.16 | ₩142,368 | ₩142,878 | ₩136,427 | ₩136,427 | -4.17% | 6.4만 |
|---|
| 2026.06.15 | ₩141,469 | ₩142,717 | ₩139,780 | ₩142,529 | +0.75% | 19.2만 |
|---|
| 2026.06.12 | ₩133,892 | ₩136,749 | ₩132,015 | ₩135,301 | +1.05% | 10.6만 |
|---|
| 2026.06.11 | ₩127,616 | ₩134,697 | ₩127,254 | ₩134,335 | +5.26% | 20.2만 |
|---|
| 2026.06.10 | ₩127,804 | ₩131,304 | ₩125,846 | ₩126,061 | -1.36% | 23.9만 |
|---|
| 2026.06.09 | ₩137,849 | ₩137,849 | ₩123,177 | ₩131,103 | -4.89% | 19.5만 |
|---|
| 2026.06.08 | ₩132,940 | ₩136,722 | ₩131,841 | ₩133,490 | +0.41% | 29.4만 |
|---|
| 2026.06.05 | ₩136,212 | ₩136,212 | ₩126,905 | ₩127,576 | -6.34% | 37.6만 |
|---|
| 2026.06.04 | ₩140,410 | ₩143,334 | ₩136,078 | ₩142,006 | +1.14% | 16.5만 |
|---|
| 2026.06.03 | ₩148,376 | ₩148,859 | ₩143,052 | ₩146,123 | -1.52% | 16.6만 |
|---|
| 2026.06.02 | ₩143,494 | ₩150,200 | ₩142,891 | ₩146,163 | +1.86% | 12.5만 |
|---|
| 2026.06.01 | ₩139,377 | ₩142,663 | ₩137,077 | ₩141,295 | +1.38% | 15만 |
|---|
| 2026.05.29 | ₩137,205 | ₩137,782 | ₩134,469 | ₩135,850 | -0.99% | 8.7만 |
|---|
| 2026.05.28 | ₩134,067 | ₩135,971 | ₩131,358 | ₩135,233 | +0.87% | 8.1만 |
|---|
| 2026.05.27 | ₩137,902 | ₩138,010 | ₩130,379 | ₩132,645 | -3.81% | 16.3만 |
|---|
| 2026.05.26 | ₩132,592 | ₩133,933 | ₩130,473 | ₩133,584 | +0.75% | 10.5만 |
|---|
| 2026.05.22 | ₩126,865 | ₩128,220 | ₩125,403 | ₩126,919 | +0.04% | 9.5만 |
|---|
| 2026.05.21 | ₩121,032 | ₩124,813 | ₩121,032 | ₩124,813 | +3.12% | 8.9만 |
|---|
| 2026.05.20 | ₩118,537 | ₩121,206 | ₩117,758 | ₩120,998 | +2.08% | 9.3만 |
|---|
| 2026.05.19 | ₩114,004 | ₩117,598 | ₩111,537 | ₩115,788 | +1.56% | 4.5만 |
|---|
| 2026.05.18 | ₩120,106 | ₩121,662 | ₩114,098 | ₩116,365 | -3.12% | 4만 |
|---|
| 2026.05.15 | ₩120,696 | ₩120,696 | ₩117,437 | ₩117,907 | -2.31% | 8.3만 |
|---|
| 2026.05.14 | ₩123,848 | ₩124,706 | ₩122,507 | ₩124,304 | +0.37% | 5만 |
|---|
| 2026.05.13 | ₩121,286 | ₩123,486 | ₩119,959 | ₩122,775 | +1.23% | 6만 |
|---|
| 2026.05.12 | ₩122,037 | ₩122,037 | ₩115,332 | ₩119,744 | -1.88% | 7.9만 |
|---|
| 2026.05.11 | ₩124,626 | ₩125,296 | ₩122,547 | ₩124,627 | +0.00% | 9.7만 |
|---|
| 2026.05.08 | ₩116,834 | ₩121,622 | ₩116,834 | ₩121,622 | +4.10% | 10.4만 |
|---|
| 2026.05.07 | ₩117,210 | ₩118,376 | ₩113,562 | ₩114,259 | -2.52% | 8.9만 |
|---|
| 2026.05.06 | ₩116,928 | ₩117,196 | ₩113,558 | ₩117,196 | +0.23% | 5.9만 |
|---|
| 2026.05.05 | ₩110,772 | ₩113,723 | ₩110,263 | ₩112,797 | +1.83% | 117.1만 |
|---|
| 2026.05.04 | ₩109,740 | ₩111,993 | ₩106,736 | ₩108,291 | -1.32% | 13.5만 |
|---|
| 2026.05.01 | ₩106,816 | ₩107,701 | ₩105,385 | ₩107,621 | +0.75% | 2.5만 |
|---|
| 2026.04.30 | ₩104,764 | ₩106,387 | ₩103,222 | ₩106,253 | +1.42% | 3만 |
|---|
| 2026.04.29 | ₩102,350 | ₩103,155 | ₩101,626 | ₩103,155 | +0.79% | 1.6만 |
|---|
| 2026.04.28 | ₩101,063 | ₩102,478 | ₩99,776 | ₩101,908 | +0.84% | 2만 |
|---|
| 2026.04.27 | ₩106,441 | ₩106,441 | ₩103,651 | ₩105,140 | -1.22% | 3.9만 |
|---|
| 2026.04.24 | ₩104,335 | ₩105,287 | ₩101,050 | ₩104,952 | +0.59% | 5.3만 |
|---|
| 2026.04.23 | ₩101,345 | ₩101,345 | ₩98,140 | ₩99,155 | -2.16% | 2.9만 |
|---|
| 2026.04.22 | ₩97,677 | ₩100,352 | ₩97,677 | ₩100,352 | +2.74% | 1.6만 |
|---|
| 2026.04.21 | ₩95,793 | ₩98,207 | ₩95,793 | ₩97,295 | +1.57% | 2.8만 |
|---|
| 2026.04.20 | ₩95,444 | ₩95,967 | ₩94,570 | ₩95,967 | +0.55% | 1.8만 |
|---|
| 2026.04.17 | ₩96,289 | ₩96,289 | ₩95,075 | ₩95,457 | -0.86% | 1.4만 |
|---|
| 2026.04.16 | ₩93,996 | ₩94,210 | ₩92,715 | ₩94,210 | +0.23% | 1.4만 |
|---|
| 2026.04.15 | ₩93,701 | ₩93,701 | ₩91,179 | ₩92,929 | -0.82% | 1.6만 |
|---|
| 2026.04.14 | ₩93,875 | ₩94,116 | ₩91,072 | ₩93,553 | -0.34% | 2.1만 |
|---|
| 2026.04.13 | ₩88,108 | ₩90,402 | ₩87,934 | ₩90,402 | +2.60% | 1.2만 |
|---|
| 2026.04.10 | ₩88,765 | ₩89,543 | ₩87,746 | ₩88,484 | -0.32% | 1.7만 |
|---|
| 2026.04.09 | ₩85,828 | ₩86,593 | ₩85,051 | ₩86,593 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩84,662 | ₩85,720 | ₩83,696 | ₩85,720 | +1.25% | 1.4만 |
|---|
| 2026.04.07 | ₩79,646 | ₩80,230 | ₩78,251 | ₩80,145 | +0.63% | 4.1만 |
|---|
| 2026.04.06 | ₩78,842 | ₩79,653 | ₩78,842 | ₩79,653 | +1.03% | 1.1만 |
|---|
| 2026.04.02 | ₩76,629 | ₩78,868 | ₩76,133 | ₩78,868 | +2.92% | 3.3천 |
|---|
| 2026.04.01 | ₩78,721 | ₩79,713 | ₩77,983 | ₩78,990 | +0.34% | 1.1만 |
|---|
| 2026.03.31 | ₩73,021 | ₩76,939 | ₩73,021 | ₩76,939 | +5.36% | 5.3천 |
|---|
| 2026.03.30 | ₩75,770 | ₩75,811 | ₩72,190 | ₩72,713 | -4.04% | 9.9천 |
|---|
| 2026.03.27 | ₩76,884 | ₩77,205 | ₩74,148 | ₩75,522 | -1.77% | 1.2만 |
|---|
| 2026.03.26 | ₩80,035 | ₩80,156 | ₩77,521 | ₩77,521 | -3.14% | 2만 |
|---|
| 2026.03.25 | ₩81,396 | ₩82,047 | ₩81,396 | ₩81,398 | +0.00% | 2.8천 |
|---|
| 2026.03.24 | ₩79,633 | ₩80,236 | ₩78,922 | ₩79,983 | +0.44% | 3.2천 |
|---|
| 2026.03.23 | ₩79,861 | ₩81,141 | ₩79,499 | ₩79,902 | +0.05% | 2.8천 |
|---|
| 2026.03.20 | ₩80,196 | ₩80,196 | ₩77,822 | ₩78,214 | -2.47% | 8천 |
|---|
| 2026.03.19 | ₩79,043 | ₩80,981 | ₩78,171 | ₩80,880 | +2.32% | 6.2천 |
|---|
| 2026.03.18 | ₩81,738 | ₩81,913 | ₩80,960 | ₩80,974 | -0.94% | 1.1만 |
|---|
| 2026.03.17 | ₩81,604 | ₩81,711 | ₩80,007 | ₩81,108 | -0.61% | 1.1만 |
|---|
| 2026.03.16 | ₩79,861 | ₩81,966 | ₩79,861 | ₩81,631 | +2.22% | 1.2만 |
|---|
| 2026.03.13 | ₩80,920 | ₩80,920 | ₩78,520 | ₩78,742 | -2.69% | 6.3천 |
|---|
| 2026.03.12 | ₩80,719 | ₩80,719 | ₩78,754 | ₩78,850 | -2.32% | 6.9천 |
|---|
| 2026.03.11 | ₩81,336 | ₩82,221 | ₩81,336 | ₩82,060 | +0.89% | 6천 |
|---|
| 2026.03.10 | ₩80,545 | ₩82,335 | ₩80,545 | ₩80,928 | +0.48% | 1.4만 |
|---|
| 2026.03.09 | ₩77,085 | ₩80,411 | ₩76,361 | ₩80,209 | +4.05% | 1.2만 |
|---|
| 2026.03.06 | ₩79,190 | ₩79,794 | ₩77,474 | ₩77,900 | -1.63% | 7.6천 |
|---|
| 2026.03.05 | ₩80,156 | ₩81,255 | ₩78,614 | ₩79,829 | -0.41% | 4.8천 |
|---|
| 2026.03.04 | ₩79,820 | ₩80,639 | ₩78,707 | ₩80,478 | +0.82% | 1.1만 |
|---|
| 2026.03.03 | ₩79,606 | ₩79,606 | ₩76,468 | ₩78,278 | -1.67% | 1.6만 |
|---|
| 2026.03.02 | ₩80,478 | ₩81,921 | ₩80,478 | ₩81,819 | +1.67% | 1.4만 |
|---|
| 2026.02.27 | ₩82,328 | ₩83,052 | ₩81,121 | ₩83,052 | +0.88% | 1.1만 |
|---|
| 2026.02.26 | ₩84,782 | ₩85,024 | ₩82,141 | ₩83,526 | -1.48% | 1.3만 |
|---|
| 2026.02.25 | ₩84,045 | ₩85,694 | ₩84,045 | ₩85,694 | +1.96% | 6.9천 |
|---|
| 2026.02.24 | ₩81,805 | ₩84,045 | ₩81,805 | ₩84,045 | +2.74% | 7.4천 |
|---|
| 2026.02.23 | ₩82,985 | ₩82,985 | ₩81,296 | ₩81,667 | -1.59% | 1.9만 |
|---|
| 2026.02.20 | ₩83,133 | ₩83,575 | ₩82,194 | ₩82,885 | -0.30% | 1.2만 |
|---|
| 2026.02.19 | ₩81,363 | ₩82,261 | ₩81,282 | ₩82,086 | +0.89% | 1.6만 |
|---|
| 2026.02.18 | ₩82,409 | ₩83,415 | ₩81,229 | ₩82,433 | +0.03% | 8.3천 |
|---|
| 2026.02.17 | ₩81,081 | ₩82,248 | ₩79,814 | ₩81,561 | +0.59% | 8.8천 |
|---|
| 2026.02.13 | ₩81,765 | ₩82,543 | ₩80,773 | ₩81,740 | -0.03% | 8.3천 |
|---|
| 2026.02.12 | ₩83,857 | ₩83,857 | ₩81,108 | ₩81,575 | -2.72% | 8.7천 |
|---|
| 2026.02.11 | ₩83,482 | ₩83,897 | ₩82,234 | ₩83,710 | +0.27% | 9.5천 |
|---|
| 2026.02.10 | ₩83,696 | ₩83,696 | ₩81,980 | ₩82,181 | -1.81% | 9.5천 |
|---|
| 2026.02.09 | ₩81,188 | ₩82,878 | ₩80,639 | ₩82,690 | +1.85% | 9.1천 |
|---|
| 2026.02.06 | ₩78,091 | ₩80,901 | ₩77,813 | ₩80,901 | +3.60% | 7.9천 |
|---|
| 2026.02.05 | ₩75,314 | ₩77,447 | ₩75,167 | ₩76,847 | +2.04% | 9천 |
|---|
| 2026.02.04 | ₩79,029 | ₩79,204 | ₩75,221 | ₩76,567 | -3.12% | 1.9만 |
|---|
| 2026.02.03 | ₩82,610 | ₩82,610 | ₩78,587 | ₩79,884 | -3.30% | 9.1천 |
|---|
| 2026.02.02 | ₩79,579 | ₩82,449 | ₩79,351 | ₩81,529 | +2.45% | 1.4만 |
|---|
| 2026.01.30 | ₩83,643 | ₩83,643 | ₩80,183 | ₩80,545 | -3.70% | 2.6만 |
|---|
| 2026.01.29 | ₩84,031 | ₩84,031 | ₩80,558 | ₩82,806 | -1.46% | 1.6만 |
|---|
| 2026.01.28 | ₩85,815 | ₩85,815 | ₩82,838 | ₩83,297 | -2.93% | 1.3만 |
|---|
| 2026.01.27 | ₩81,792 | ₩82,677 | ₩80,867 | ₩82,019 | +0.28% | 8.9천 |
|---|
| 2026.01.26 | ₩80,236 | ₩80,531 | ₩79,512 | ₩80,476 | +0.30% | 8.1천 |
|---|
| 2026.01.23 | ₩81,752 | ₩81,752 | ₩79,834 | ₩80,236 | -1.85% | 8.7천 |
|---|
| 2026.01.22 | ₩80,867 | ₩83,522 | ₩80,014 | ₩80,852 | -0.02% | 7.9천 |
|---|
| 2026.01.21 | ₩78,546 | ₩80,317 | ₩78,546 | ₩79,760 | +1.55% | 1.6만 |
|---|
| 2026.01.20 | ₩78,774 | ₩79,365 | ₩77,272 | ₩78,344 | -0.55% | 2만 |
|---|
| 2026.01.16 | ₩80,679 | ₩80,679 | ₩79,271 | ₩79,732 | -1.17% | 1만 |
|---|
| 2026.01.15 | ₩79,123 | ₩80,853 | ₩79,123 | ₩79,615 | +0.62% | 2.5만 |
|---|
| 2026.01.14 | ₩78,171 | ₩78,171 | ₩76,669 | ₩77,441 | -0.93% | 7.6천 |
|---|
| 2026.01.13 | ₩79,110 | ₩79,110 | ₩78,054 | ₩78,176 | -1.18% | 7.1천 |
|---|
| 2026.01.12 | ₩77,635 | ₩78,962 | ₩77,420 | ₩78,707 | +1.38% | 1.1만 |
|---|
| 2026.01.09 | ₩77,205 | ₩78,292 | ₩76,582 | ₩78,061 | +1.11% | 1.1만 |
|---|
| 2026.01.08 | ₩77,521 | ₩77,521 | ₩75,462 | ₩76,112 | -1.82% | 2.1만 |
|---|
| 2026.01.07 | ₩79,110 | ₩79,110 | ₩77,458 | ₩77,765 | -1.70% | 1.6만 |
|---|
| 2026.01.06 | ₩79,110 | ₩79,110 | ₩77,018 | ₩78,030 | -1.36% | 1.5만 |
|---|
| 2026.01.05 | ₩78,949 | ₩78,949 | ₩76,562 | ₩76,656 | -2.90% | 9.1천 |
|---|
| 2026.01.02 | ₩75,878 | ₩76,790 | ₩75,863 | ₩76,574 | +0.92% | 5.6천 |
|---|
| 2025.12.31 | ₩73,947 | ₩75,858 | ₩73,102 | ₩73,178 | -1.04% | 6.8천 |
|---|
| 2025.12.30 | ₩75,247 | ₩75,247 | ₩73,692 | ₩74,168 | -1.43% | 8.6천 |
|---|
| 2025.12.29 | ₩76,347 | ₩76,441 | ₩73,008 | ₩74,054 | -3.00% | 8.5천 |
|---|
| 2025.12.26 | ₩73,759 | ₩73,759 | ₩73,538 | ₩73,692 | -0.09% | 2.5천 |
|---|
| 2025.12.24 | ₩73,169 | ₩73,340 | ₩73,129 | ₩73,295 | +0.17% | 1.5천 |
|---|
| 2025.12.23 | ₩72,042 | ₩73,357 | ₩71,533 | ₩73,196 | +1.60% | 2.6천 |
|---|
| 2025.12.22 | ₩74,939 | ₩74,939 | ₩72,445 | ₩72,874 | -2.76% | 6.9천 |
|---|
| 2025.12.19 | ₩71,439 | ₩72,512 | ₩71,439 | ₩72,095 | +0.92% | 6.9천 |
|---|
| 2025.12.18 | ₩70,359 | ₩70,674 | ₩70,232 | ₩70,232 | -0.18% | 3.3천 |
|---|
| 2025.12.17 | ₩73,222 | ₩73,222 | ₩68,672 | ₩68,710 | -6.16% | 4.8천 |
|---|
| 2025.12.16 | ₩71,128 | ₩71,412 | ₩70,581 | ₩71,223 | +0.13% | 3천 |
|---|
| 2025.12.15 | ₩73,558 | ₩73,558 | ₩71,305 | ₩71,480 | -2.82% | 4.3천 |
|---|
| 2025.12.12 | ₩76,052 | ₩76,052 | ₩72,418 | ₩72,486 | -4.69% | 8천 |
|---|
| 2025.12.11 | ₩77,232 | ₩77,232 | ₩74,872 | ₩76,417 | -1.06% | 9.4천 |
|---|
| 2025.12.10 | ₩77,004 | ₩77,782 | ₩76,025 | ₩77,614 | +0.79% | 5.8천 |
|---|
| 2025.12.09 | ₩74,684 | ₩76,481 | ₩74,684 | ₩76,328 | +2.20% | 7.6천 |
|---|
| 2025.12.08 | ₩76,803 | ₩76,803 | ₩75,811 | ₩76,142 | -0.86% | 6.6천 |
|---|
| 2025.12.05 | ₩75,610 | ₩75,797 | ₩74,973 | ₩75,194 | -0.55% | 4.1천 |
|---|
| 2025.12.04 | ₩74,665 | ₩74,872 | ₩74,530 | ₩74,530 | -0.18% | 1.4천 |
|---|
| 2025.12.03 | ₩77,138 | ₩77,138 | ₩73,209 | ₩74,873 | -2.94% | 2.8만 |
|---|
| 2025.12.02 | ₩76,025 | ₩76,025 | ₩74,027 | ₩74,436 | -2.09% | 5.7천 |
|---|
| 2025.12.01 | ₩75,073 | ₩75,073 | ₩72,572 | ₩73,869 | -1.60% | 1.4만 |
|---|
| 2025.11.28 | ₩72,112 | ₩73,377 | ₩72,112 | ₩73,358 | +1.73% | 2.2천 |
|---|
| 2025.11.26 | ₩71,604 | ₩72,673 | ₩71,050 | ₩72,552 | +1.32% | 6.9천 |
|---|
| 2025.11.25 | ₩71,063 | ₩71,063 | ₩69,026 | ₩70,232 | -1.17% | 1.8천 |
|---|
| 2025.11.24 | ₩69,575 | ₩70,540 | ₩69,052 | ₩70,531 | +1.37% | 5.6천 |
|---|
| 2025.11.21 | ₩67,080 | ₩68,093 | ₩65,712 | ₩67,554 | +0.71% | 1만 |
|---|
| 2025.11.20 | ₩72,880 | ₩73,021 | ₩67,748 | ₩67,831 | -6.93% | 7.5천 |
|---|
| 2025.11.19 | ₩70,842 | ₩71,574 | ₩70,445 | ₩70,896 | +0.08% | 5.6천 |
|---|
| 2025.11.18 | ₩69,521 | ₩70,808 | ₩69,280 | ₩70,210 | +0.99% | 8.6천 |
|---|
| 2025.11.17 | ₩72,765 | ₩73,209 | ₩71,620 | ₩71,620 | -1.57% | 7.6천 |
|---|
| 2025.11.14 | ₩71,036 | ₩73,491 | ₩70,768 | ₩73,066 | +2.86% | 7.3천 |
|---|
| 2025.11.13 | ₩73,351 | ₩74,094 | ₩71,734 | ₩72,265 | -1.48% | 9.4천 |
|---|
| 2025.11.12 | ₩75,475 | ₩75,475 | ₩74,148 | ₩74,592 | -1.17% | 6.7천 |
|---|
| 2025.11.11 | ₩78,278 | ₩78,426 | ₩74,062 | ₩74,222 | -5.18% | 7.5천 |
|---|
| 2025.11.10 | ₩77,863 | ₩77,863 | ₩75,046 | ₩76,029 | -2.35% | 6.8천 |
|---|
| 2025.11.07 | ₩72,632 | ₩73,436 | ₩71,586 | ₩73,436 | +1.11% | 1.1만 |
|---|
| 2025.11.06 | ₩75,958 | ₩75,958 | ₩73,916 | ₩74,228 | -2.28% | 6.6천 |
|---|
| 2025.11.05 | ₩74,966 | ₩76,810 | ₩74,966 | ₩76,200 | +1.65% | 5천 |
|---|
| 2025.11.04 | ₩76,535 | ₩77,112 | ₩74,885 | ₩75,838 | -0.91% | 1.5만 |
|---|
| 2025.11.03 | ₩80,250 | ₩82,704 | ₩78,520 | ₩78,673 | -1.97% | 5.5천 |
|---|
| 2025.10.31 | ₩78,453 | ₩78,761 | ₩77,480 | ₩78,273 | -0.23% | 8천 |
|---|
| 2025.10.30 | ₩78,171 | ₩78,533 | ₩77,822 | ₩77,822 | -0.45% | 1.7만 |
|---|
| 2025.10.29 | ₩79,123 | ₩80,250 | ₩77,648 | ₩79,198 | +0.09% | 2만 |
|---|
| 2025.10.28 | ₩76,814 | ₩78,831 | ₩76,770 | ₩78,297 | +1.93% | 1.1만 |
|---|
| 2025.10.27 | ₩79,834 | ₩79,834 | ₩76,375 | ₩77,325 | -3.14% | 1.5만 |
|---|
| 2025.10.24 | ₩77,232 | ₩77,232 | ₩74,845 | ₩75,335 | -2.46% | 1만 |
|---|
| 2025.10.23 | ₩73,343 | ₩74,000 | ₩72,552 | ₩73,715 | +0.51% | 1.4만 |
|---|
| 2025.10.22 | ₩72,297 | ₩72,445 | ₩71,023 | ₩71,673 | -0.86% | 5.7천 |
|---|
| 2025.10.21 | ₩74,403 | ₩74,403 | ₩72,847 | ₩72,941 | -1.96% | 6.9천 |
|---|
| 2025.10.20 | ₩75,368 | ₩75,368 | ₩70,715 | ₩73,835 | -2.03% | 4.6천 |
|---|
| 2025.10.17 | ₩73,142 | ₩73,880 | ₩71,707 | ₩73,880 | +1.01% | 3.3만 |
|---|
| 2025.10.16 | ₩74,295 | ₩74,617 | ₩72,646 | ₩73,512 | -1.05% | 2.3만 |
|---|
| 2025.10.15 | ₩74,724 | ₩74,724 | ₩72,056 | ₩72,722 | -2.68% | 1.7만 |
|---|
| 2025.10.14 | ₩75,140 | ₩75,140 | ₩70,889 | ₩71,022 | -5.48% | 5.5천 |
|---|
| 2025.10.13 | ₩73,987 | ₩73,987 | ₩71,848 | ₩72,887 | -1.49% | 6.6천 |
|---|
| 2025.10.10 | ₩79,740 | ₩79,740 | ₩69,736 | ₩69,748 | -12.53% | 2.5만 |
|---|