시장 데이터를 불러오는 중
전체 종목
YieldMax Semiconductor Portfolio Option Income ETF 과거 주가
YieldMax Semiconductor Portfolio Option Income ETF · CHPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Semiconductor Portfolio Option Income ETF · CHPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,702 | ₩92,702 | ₩90,798 | ₩91,079 | -1.75% | 67.3만 |
| 2026.10.08 | ₩93,064 | ₩93,735 | ₩90,422 | ₩91,602 | -1.57% | 100.7만 |
| 2026.10.07 | ₩93,091 | ₩94,271 | ₩93,064 | ₩93,976 | +0.95% | 80.6만 |
| 2026.10.06 | ₩96,537 | ₩96,805 | ₩95,759 | ₩96,014 | -0.54% | 84.6만 |
| 2026.10.05 | ₩95,961 | ₩96,081 | ₩95,022 | ₩96,081 | +0.13% | 79.2만 |
| 2026.10.02 | ₩95,920 | ₩96,899 | ₩95,762 | ₩95,934 | +0.01% | 69.8만 |
| 2026.10.01 | ₩93,869 | ₩94,774 | ₩93,064 | ₩94,405 | +0.57% | 64.5만 |
| 2026.09.30 | ₩93,708 | ₩93,708 | ₩92,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,212 |
| -0.53% |
| 47.2만 |
| 2026.09.29 | ₩93,989 | ₩94,794 | ₩93,372 | ₩93,922 | -0.07% | 53.7만 |
|---|
| 2026.09.28 | ₩93,976 | ₩94,097 | ₩91,428 | ₩92,809 | -1.24% | 71.2만 |
|---|
| 2026.09.25 | ₩94,365 | ₩94,673 | ₩93,649 | ₩94,311 | -0.06% | 38.4만 |
|---|
| 2026.09.24 | ₩92,528 | ₩93,574 | ₩91,991 | ₩93,386 | +0.93% | 47.9만 |
|---|
| 2026.09.23 | ₩93,882 | ₩94,319 | ₩92,380 | ₩93,681 | -0.21% | 51만 |
|---|
| 2026.09.22 | ₩92,474 | ₩95,478 | ₩92,474 | ₩95,464 | +3.23% | 106.5만 |
|---|
| 2026.09.21 | ₩90,972 | ₩93,822 | ₩90,617 | ₩93,533 | +2.82% | 81.7만 |
|---|
| 2026.09.18 | ₩88,062 | ₩89,403 | ₩87,968 | ₩89,403 | +1.52% | 37.5만 |
|---|
| 2026.09.17 | ₩87,204 | ₩87,807 | ₩86,932 | ₩87,754 | +0.63% | 53.3만 |
|---|
| 2026.09.16 | ₩85,487 | ₩86,171 | ₩84,267 | ₩85,125 | -0.42% | 58.4만 |
|---|
| 2026.09.15 | ₩86,440 | ₩86,480 | ₩85,206 | ₩85,394 | -1.21% | 94.6만 |
|---|
| 2026.09.14 | ₩85,796 | ₩86,614 | ₩85,139 | ₩85,394 | -0.47% | 85.7만 |
|---|
| 2026.09.11 | ₩90,087 | ₩90,690 | ₩89,390 | ₩90,033 | -0.06% | 39만 |
|---|
| 2026.09.10 | ₩88,733 | ₩89,671 | ₩88,505 | ₩88,773 | +0.05% | 40.9만 |
|---|
| 2026.09.09 | ₩90,235 | ₩91,549 | ₩89,995 | ₩90,905 | +0.74% | 52.5만 |
|---|
| 2026.09.08 | ₩91,455 | ₩92,045 | ₩90,771 | ₩91,267 | -0.21% | 51.2만 |
|---|
| 2026.09.04 | ₩88,049 | ₩90,047 | ₩87,968 | ₩90,047 | +2.27% | 35.7만 |
|---|
| 2026.09.03 | ₩86,560 | ₩87,472 | ₩85,166 | ₩87,418 | +0.99% | 64.1만 |
|---|
| 2026.09.02 | ₩86,614 | ₩87,378 | ₩85,622 | ₩86,963 | +0.40% | 52.3만 |
|---|
| 2026.09.01 | ₩87,821 | ₩87,955 | ₩86,509 | ₩87,432 | -0.44% | 65.6만 |
|---|
| 2026.08.31 | ₩88,585 | ₩89,466 | ₩88,405 | ₩88,907 | +0.36% | 48.7만 |
|---|
| 2026.08.28 | ₩90,704 | ₩90,972 | ₩88,317 | ₩88,451 | -2.48% | 63.3만 |
|---|
| 2026.08.27 | ₩91,187 | ₩91,669 | ₩90,047 | ₩91,388 | +0.22% | 49.6만 |
|---|
| 2026.08.26 | ₩89,363 | ₩89,805 | ₩88,639 | ₩89,738 | +0.42% | 32.2만 |
|---|
| 2026.08.25 | ₩90,087 | ₩90,838 | ₩89,417 | ₩90,181 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩89,698 | ₩89,805 | ₩87,633 | ₩88,679 | -1.14% | 60만 |
|---|
| 2026.08.21 | ₩91,924 | ₩92,058 | ₩89,712 | ₩90,382 | -1.68% | 50.4만 |
|---|
| 2026.08.20 | ₩90,436 | ₩91,354 | ₩89,779 | ₩90,838 | +0.44% | 50.7만 |
|---|
| 2026.08.19 | ₩93,466 | ₩93,587 | ₩89,564 | ₩90,650 | -3.01% | 68.8만 |
|---|
| 2026.08.18 | ₩94,244 | ₩94,553 | ₩91,720 | ₩93,319 | -0.98% | 113.5만 |
|---|
| 2026.08.17 | ₩96,765 | ₩98,361 | ₩96,726 | ₩97,516 | +0.78% | 56.1만 |
|---|
| 2026.08.14 | ₩95,920 | ₩96,309 | ₩94,700 | ₩95,961 | +0.04% | 46.3만 |
|---|
| 2026.08.13 | ₩95,451 | ₩97,543 | ₩95,210 | ₩96,148 | +0.73% | 45.7만 |
|---|
| 2026.08.12 | ₩96,537 | ₩96,980 | ₩95,572 | ₩95,786 | -0.78% | 36.9만 |
|---|
| 2026.08.11 | ₩95,210 | ₩95,493 | ₩93,882 | ₩94,620 | -0.62% | 40.1만 |
|---|
| 2026.08.10 | ₩96,846 | ₩97,154 | ₩93,802 | ₩93,828 | -3.12% | 65.5만 |
|---|
| 2026.08.07 | ₩96,510 | ₩96,551 | ₩93,681 | ₩95,746 | -0.79% | 37.6만 |
|---|
| 2026.08.06 | ₩92,635 | ₩95,612 | ₩91,455 | ₩94,083 | +1.56% | 44.1만 |
|---|
| 2026.08.05 | ₩94,740 | ₩96,537 | ₩93,366 | ₩93,788 | -1.00% | 43.6만 |
|---|
| 2026.08.04 | ₩94,915 | ₩97,328 | ₩94,137 | ₩96,953 | +2.15% | 70.6만 |
|---|
| 2026.08.03 | ₩88,518 | ₩91,491 | ₩87,058 | ₩91,173 | +3.00% | 55.9만 |
|---|
| 2026.07.31 | ₩94,137 | ₩95,143 | ₩89,980 | ₩90,476 | -3.89% | 57.6만 |
|---|
| 2026.07.30 | ₩87,807 | ₩90,865 | ₩87,237 | ₩90,235 | +2.76% | 73.8만 |
|---|
| 2026.07.29 | ₩86,453 | ₩88,183 | ₩82,671 | ₩82,671 | -4.37% | 92만 |
|---|
| 2026.07.28 | ₩88,505 | ₩89,175 | ₩86,035 | ₩87,928 | -0.65% | 96.2만 |
|---|
| 2026.07.27 | ₩94,941 | ₩95,451 | ₩89,551 | ₩92,729 | -2.33% | 134.6만 |
|---|
| 2026.07.24 | ₩97,221 | ₩97,824 | ₩93,614 | ₩94,392 | -2.91% | 54.7만 |
|---|
| 2026.07.23 | ₩97,369 | ₩99,300 | ₩97,020 | ₩98,160 | +0.81% | 46.3만 |
|---|
| 2026.07.22 | ₩97,087 | ₩100,439 | ₩96,953 | ₩99,501 | +2.49% | 39.2만 |
|---|
| 2026.07.21 | ₩98,736 | ₩100,372 | ₩97,824 | ₩99,890 | +1.17% | 100.1만 |
|---|
| 2026.07.20 | ₩96,524 | ₩97,289 | ₩94,818 | ₩94,915 | -1.67% | 75만 |
|---|
| 2026.07.17 | ₩92,474 | ₩96,685 | ₩90,878 | ₩94,848 | +2.57% | 104.3만 |
|---|
| 2026.07.16 | ₩98,120 | ₩99,192 | ₩95,746 | ₩96,403 | -1.75% | 114.1만 |
|---|
| 2026.07.15 | ₩104,141 | ₩104,507 | ₩98,160 | ₩100,842 | -3.17% | 89만 |
|---|
| 2026.07.14 | ₩105,535 | ₩106,058 | ₩102,470 | ₩103,980 | -1.47% | 51.8만 |
|---|
| 2026.07.13 | ₩103,725 | ₩104,163 | ₩101,257 | ₩101,821 | -1.84% | 68.1만 |
|---|
| 2026.07.10 | ₩104,824 | ₩107,265 | ₩104,261 | ₩106,755 | +1.84% | 36.4만 |
|---|
| 2026.07.09 | ₩107,278 | ₩108,458 | ₩106,259 | ₩106,608 | -0.63% | 62.5만 |
|---|
| 2026.07.08 | ₩100,131 | ₩103,336 | ₩100,024 | ₩102,987 | +2.85% | 55만 |
|---|
| 2026.07.07 | ₩102,732 | ₩103,390 | ₩99,581 | ₩102,102 | -0.61% | 95.8만 |
|---|
| 2026.07.06 | ₩108,083 | ₩110,121 | ₩107,278 | ₩107,439 | -0.60% | 66.2만 |
|---|
| 2026.07.02 | ₩111,275 | ₩112,300 | ₩103,027 | ₩105,039 | -5.60% | 112.7만 |
|---|
| 2026.07.01 | ₩113,675 | ₩114,654 | ₩110,765 | ₩111,100 | -2.26% | 83만 |
|---|
| 2026.06.30 | ₩114,453 | ₩118,666 | ₩114,238 | ₩118,194 | +3.27% | 85.7만 |
|---|
| 2026.06.29 | ₩109,960 | ₩113,983 | ₩106,554 | ₩113,983 | +3.66% | 67.7만 |
|---|
| 2026.06.26 | ₩110,094 | ₩110,765 | ₩108,378 | ₩108,995 | -1.00% | 75만 |
|---|
| 2026.06.25 | ₩116,156 | ₩116,156 | ₩109,712 | ₩114,117 | -1.75% | 89.4만 |
|---|
| 2026.06.24 | ₩111,409 | ₩111,704 | ₩107,962 | ₩110,524 | -0.79% | 73.2만 |
|---|
| 2026.06.23 | ₩112,106 | ₩114,479 | ₩110,698 | ₩111,583 | -0.47% | 118.5만 |
|---|
| 2026.06.22 | ₩119,656 | ₩120,500 | ₩118,087 | ₩119,937 | +0.24% | 57.9만 |
|---|
| 2026.06.18 | ₩115,217 | ₩117,993 | ₩115,217 | ₩117,456 | +1.94% | 66.9만 |
|---|
| 2026.06.17 | ₩113,568 | ₩114,960 | ₩111,382 | ₩111,704 | -1.64% | 49.8만 |
|---|
| 2026.06.16 | ₩115,324 | ₩116,826 | ₩111,073 | ₩111,127 | -3.64% | 95.4만 |
|---|
| 2026.06.15 | ₩115,753 | ₩116,598 | ₩114,560 | ₩116,370 | +0.53% | 84.1만 |
|---|
| 2026.06.12 | ₩109,826 | ₩112,575 | ₩108,920 | ₩110,832 | +0.92% | 118.6만 |
|---|
| 2026.06.11 | ₩104,677 | ₩109,813 | ₩104,422 | ₩109,665 | +4.77% | 85.5만 |
|---|
| 2026.06.10 | ₩103,483 | ₩107,064 | ₩101,619 | ₩102,142 | -1.30% | 52만 |
|---|
| 2026.06.09 | ₩110,188 | ₩110,926 | ₩99,501 | ₩106,474 | -3.37% | 116.5만 |
|---|
| 2026.06.08 | ₩107,855 | ₩109,652 | ₩106,299 | ₩107,654 | -0.19% | 121.1만 |
|---|
| 2026.06.05 | ₩109,397 | ₩109,947 | ₩102,786 | ₩102,786 | -6.04% | 168.2만 |
|---|
| 2026.06.04 | ₩111,114 | ₩114,654 | ₩109,290 | ₩113,675 | +2.31% | 77.4만 |
|---|
| 2026.06.03 | ₩115,257 | ₩116,074 | ₩112,374 | ₩115,418 | +0.14% | 74.2만 |
|---|
| 2026.06.02 | ₩111,637 | ₩115,217 | ₩111,207 | ₩115,069 | +3.08% | 99.1만 |
|---|
| 2026.06.01 | ₩107,962 | ₩110,524 | ₩106,856 | ₩109,746 | +1.65% | 72만 |
|---|
| 2026.05.29 | ₩109,545 | ₩110,296 | ₩107,594 | ₩108,418 | -1.03% | 57.7만 |
|---|
| 2026.05.28 | ₩107,734 | ₩109,810 | ₩106,206 | ₩108,740 | +0.93% | 58.8만 |
|---|
| 2026.05.27 | ₩110,966 | ₩110,966 | ₩105,468 | ₩107,037 | -3.54% | 92.4만 |
|---|
| 2026.05.26 | ₩107,506 | ₩109,826 | ₩107,037 | ₩109,437 | +1.80% | 110.3만 |
|---|
| 2026.05.22 | ₩102,719 | ₩104,824 | ₩102,531 | ₩104,060 | +1.31% | 64만 |
|---|
| 2026.05.21 | ₩99,916 | ₩102,089 | ₩99,916 | ₩101,914 | +2.00% | 42.4만 |
|---|
| 2026.05.20 | ₩97,945 | ₩100,439 | ₩97,892 | ₩100,439 | +2.55% | 66.8만 |
|---|
| 2026.05.19 | ₩95,344 | ₩98,616 | ₩94,137 | ₩97,114 | +1.86% | 74.3만 |
|---|
| 2026.05.18 | ₩100,185 | ₩100,332 | ₩95,440 | ₩97,020 | -3.16% | 69.5만 |
|---|
| 2026.05.15 | ₩99,085 | ₩100,091 | ₩98,026 | ₩98,562 | -0.53% | 61.9만 |
|---|
| 2026.05.14 | ₩101,164 | ₩102,236 | ₩100,413 | ₩101,888 | +0.72% | 46.9만 |
|---|
| 2026.05.13 | ₩100,453 | ₩101,791 | ₩99,233 | ₩101,029 | +0.57% | 57.8만 |
|---|
| 2026.05.12 | ₩100,721 | ₩101,244 | ₩96,888 | ₩99,997 | -0.72% | 104만 |
|---|
| 2026.05.11 | ₩100,775 | ₩102,437 | ₩100,614 | ₩102,437 | +1.65% | 61.4만 |
|---|
| 2026.05.08 | ₩98,334 | ₩100,708 | ₩98,093 | ₩100,439 | +2.14% | 59.9만 |
|---|
| 2026.05.07 | ₩98,428 | ₩98,696 | ₩96,296 | ₩96,993 | -1.46% | 62.6만 |
|---|
| 2026.05.06 | ₩97,382 | ₩99,246 | ₩96,042 | ₩99,246 | +1.91% | 46.3만 |
|---|
| 2026.05.05 | ₩94,606 | ₩96,504 | ₩94,188 | ₩96,175 | +1.66% | 188.8만 |
|---|
| 2026.05.04 | ₩93,869 | ₩94,056 | ₩92,031 | ₩93,010 | -0.91% | 83.9만 |
|---|
| 2026.05.01 | ₩92,702 | ₩93,828 | ₩92,035 | ₩93,614 | +0.98% | 39.9만 |
|---|
| 2026.04.30 | ₩91,978 | ₩93,198 | ₩90,851 | ₩93,198 | +1.33% | 40.4만 |
|---|
| 2026.04.29 | ₩90,221 | ₩90,784 | ₩89,537 | ₩90,784 | +0.62% | 47.1만 |
|---|
| 2026.04.28 | ₩89,765 | ₩91,012 | ₩88,572 | ₩89,725 | -0.04% | 72.4만 |
|---|
| 2026.04.27 | ₩93,674 | ₩93,694 | ₩91,374 | ₩92,608 | -1.14% | 70만 |
|---|
| 2026.04.24 | ₩92,809 | ₩94,023 | ₩91,938 | ₩93,708 | +0.97% | 57.4만 |
|---|
| 2026.04.23 | ₩88,840 | ₩91,160 | ₩88,840 | ₩90,114 | +1.43% | 65.1만 |
|---|
| 2026.04.22 | ₩87,365 | ₩88,639 | ₩86,989 | ₩88,639 | +1.46% | 58만 |
|---|
| 2026.04.21 | ₩87,351 | ₩87,834 | ₩86,539 | ₩87,164 | -0.21% | 98.6만 |
|---|
| 2026.04.20 | ₩86,466 | ₩86,963 | ₩85,836 | ₩86,828 | +0.42% | 50.9만 |
|---|
| 2026.04.17 | ₩85,608 | ₩86,406 | ₩85,394 | ₩86,185 | +0.67% | 49만 |
|---|
| 2026.04.16 | ₩83,261 | ₩84,616 | ₩83,020 | ₩84,616 | +1.63% | 48.1만 |
|---|
| 2026.04.15 | ₩83,288 | ₩83,691 | ₩81,963 | ₩83,677 | +0.47% | 42.6만 |
|---|
| 2026.04.14 | ₩84,133 | ₩84,602 | ₩83,256 | ₩84,415 | +0.33% | 75.5만 |
|---|
| 2026.04.13 | ₩81,746 | ₩83,369 | ₩81,485 | ₩83,328 | +1.94% | 54만 |
|---|
| 2026.04.10 | ₩81,800 | ₩82,650 | ₩81,675 | ₩81,813 | +0.02% | 36.1만 |
|---|
| 2026.04.09 | ₩79,601 | ₩80,955 | ₩79,601 | ₩80,727 | +1.42% | 39만 |
|---|
| 2026.04.08 | ₩79,091 | ₩79,855 | ₩78,233 | ₩79,534 | +0.56% | 44.8만 |
|---|
| 2026.04.07 | ₩75,631 | ₩76,570 | ₩74,800 | ₩76,329 | +0.92% | 47.2만 |
|---|
| 2026.04.06 | ₩75,283 | ₩76,208 | ₩75,229 | ₩76,034 | +1.00% | 32.4만 |
|---|
| 2026.04.02 | ₩73,043 | ₩75,350 | ₩72,863 | ₩75,001 | +2.68% | 63.5만 |
|---|
| 2026.04.01 | ₩74,491 | ₩75,967 | ₩74,465 | ₩75,417 | +1.24% | 30.5만 |
|---|
| 2026.03.31 | ₩71,608 | ₩74,639 | ₩71,608 | ₩74,639 | +4.23% | 42.7만 |
|---|
| 2026.03.30 | ₩73,218 | ₩73,539 | ₩69,865 | ₩70,227 | -4.08% | 46.1만 |
|---|
| 2026.03.27 | ₩73,901 | ₩74,049 | ₩72,413 | ₩72,788 | -1.51% | 39.2만 |
|---|
| 2026.03.26 | ₩75,591 | ₩75,967 | ₩74,069 | ₩74,129 | -1.93% | 34.5만 |
|---|
| 2026.03.25 | ₩76,677 | ₩77,240 | ₩76,302 | ₩76,852 | +0.23% | 19.9만 |
|---|
| 2026.03.24 | ₩75,041 | ₩76,731 | ₩74,855 | ₩76,248 | +1.61% | 28.4만 |
|---|
| 2026.03.23 | ₩75,806 | ₩76,905 | ₩75,283 | ₩75,712 | -0.12% | 29.5만 |
|---|
| 2026.03.20 | ₩76,101 | ₩76,235 | ₩73,767 | ₩74,679 | -1.87% | 23.1만 |
|---|
| 2026.03.19 | ₩74,424 | ₩76,422 | ₩73,553 | ₩75,779 | +1.82% | 22.7만 |
|---|
| 2026.03.18 | ₩75,980 | ₩76,518 | ₩75,631 | ₩75,631 | -0.46% | 14.3만 |
|---|
| 2026.03.17 | ₩76,262 | ₩76,825 | ₩76,034 | ₩76,516 | +0.33% | 58.8만 |
|---|
| 2026.03.16 | ₩75,739 | ₩76,530 | ₩75,524 | ₩76,020 | +0.37% | 23.3만 |
|---|
| 2026.03.13 | ₩75,229 | ₩75,967 | ₩74,263 | ₩74,317 | -1.21% | 32만 |
|---|
| 2026.03.12 | ₩76,047 | ₩76,047 | ₩74,218 | ₩74,532 | -1.99% | 24.6만 |
|---|
| 2026.03.11 | ₩76,436 | ₩77,240 | ₩76,241 | ₩76,717 | +0.37% | 23.5만 |
|---|
| 2026.03.10 | ₩76,436 | ₩78,072 | ₩76,436 | ₩76,798 | +0.47% | 34.1만 |
|---|
| 2026.03.09 | ₩72,976 | ₩76,618 | ₩72,331 | ₩76,194 | +4.41% | 42만 |
|---|
| 2026.03.06 | ₩74,961 | ₩76,020 | ₩73,513 | ₩73,995 | -1.29% | 34.2만 |
|---|
| 2026.03.05 | ₩76,865 | ₩77,749 | ₩75,095 | ₩76,436 | -0.56% | 33.7만 |
|---|
| 2026.03.04 | ₩77,106 | ₩77,682 | ₩76,436 | ₩77,106 | 0.00% | 28만 |
|---|
| 2026.03.03 | ₩77,361 | ₩77,576 | ₩75,832 | ₩76,892 | -0.61% | 55만 |
|---|
| 2026.03.02 | ₩78,313 | ₩79,989 | ₩78,112 | ₩79,922 | +2.05% | 39.9만 |
|---|
| 2026.02.27 | ₩79,131 | ₩80,110 | ₩78,918 | ₩79,761 | +0.80% | 80.9만 |
|---|
| 2026.02.26 | ₩82,283 | ₩82,283 | ₩79,252 | ₩80,620 | -2.02% | 62.7만 |
|---|
| 2026.02.25 | ₩82,457 | ₩82,863 | ₩82,095 | ₩82,484 | +0.03% | 36만 |
|---|
| 2026.02.24 | ₩81,988 | ₩82,738 | ₩81,288 | ₩82,390 | +0.49% | 58.9만 |
|---|
| 2026.02.23 | ₩81,397 | ₩81,907 | ₩80,459 | ₩81,129 | -0.33% | 51.9만 |
|---|
| 2026.02.20 | ₩80,459 | ₩81,827 | ₩80,459 | ₩81,733 | +1.58% | 25.7만 |
|---|
| 2026.02.19 | ₩80,754 | ₩80,888 | ₩80,070 | ₩80,888 | +0.17% | 22.8만 |
|---|
| 2026.02.18 | ₩81,411 | ₩81,934 | ₩80,861 | ₩81,009 | -0.49% | 27.7만 |
|---|
| 2026.02.17 | ₩80,673 | ₩81,853 | ₩79,788 | ₩81,491 | +1.01% | 53만 |
|---|
| 2026.02.13 | ₩81,143 | ₩81,880 | ₩80,258 | ₩81,330 | +0.23% | 28.2만 |
|---|
| 2026.02.12 | ₩82,966 | ₩83,188 | ₩80,606 | ₩80,915 | -2.47% | 28.8만 |
|---|
| 2026.02.11 | ₩81,760 | ₩82,799 | ₩80,963 | ₩82,336 | +0.71% | 31.9만 |
|---|
| 2026.02.10 | ₩81,210 | ₩81,639 | ₩80,432 | ₩81,009 | -0.25% | 31.7만 |
|---|
| 2026.02.09 | ₩79,654 | ₩81,383 | ₩79,292 | ₩81,009 | +1.70% | 33만 |
|---|
| 2026.02.06 | ₩77,965 | ₩80,392 | ₩77,911 | ₩80,258 | +2.94% | 32.6만 |
|---|
| 2026.02.05 | ₩75,859 | ₩77,560 | ₩75,351 | ₩76,999 | +1.50% | 38.5만 |
|---|
| 2026.02.04 | ₩78,823 | ₩79,198 | ₩75,216 | ₩76,597 | -2.82% | 50.6만 |
|---|
| 2026.02.03 | ₩81,934 | ₩82,088 | ₩78,260 | ₩79,735 | -2.68% | 55.8만 |
|---|
| 2026.02.02 | ₩79,319 | ₩81,934 | ₩79,265 | ₩81,532 | +2.79% | 31.4만 |
|---|
| 2026.01.30 | ₩81,317 | ₩82,122 | ₩79,803 | ₩80,432 | -1.09% | 30.5만 |
|---|
| 2026.01.29 | ₩82,806 | ₩82,972 | ₩80,003 | ₩82,470 | -0.40% | 30.9만 |
|---|
| 2026.01.28 | ₩82,484 | ₩82,991 | ₩82,135 | ₩82,484 | 0.00% | 27만 |
|---|
| 2026.01.27 | ₩80,807 | ₩82,189 | ₩80,807 | ₩81,880 | +1.33% | 34.5만 |
|---|
| 2026.01.26 | ₩79,936 | ₩80,298 | ₩79,386 | ₩80,016 | +0.10% | 29.9만 |
|---|
| 2026.01.23 | ₩80,579 | ₩80,834 | ₩79,689 | ₩80,164 | -0.52% | 30.1만 |
|---|
| 2026.01.22 | ₩82,068 | ₩82,068 | ₩80,861 | ₩80,968 | -1.34% | 23.5만 |
|---|
| 2026.01.21 | ₩79,842 | ₩81,733 | ₩79,582 | ₩81,143 | +1.63% | 22.4만 |
|---|
| 2026.01.20 | ₩79,788 | ₩80,928 | ₩79,413 | ₩79,815 | +0.03% | 40.1만 |
|---|
| 2026.01.16 | ₩81,129 | ₩81,599 | ₩80,600 | ₩80,901 | -0.28% | 21.9만 |
|---|
| 2026.01.15 | ₩81,102 | ₩81,277 | ₩79,909 | ₩79,909 | -1.47% | 18.7만 |
|---|
| 2026.01.14 | ₩79,171 | ₩79,319 | ₩78,331 | ₩79,078 | -0.12% | 20만 |
|---|
| 2026.01.13 | ₩80,472 | ₩80,861 | ₩80,057 | ₩80,271 | -0.25% | 29.8만 |
|---|
| 2026.01.12 | ₩79,761 | ₩80,486 | ₩79,464 | ₩80,204 | +0.55% | 22.6만 |
|---|
| 2026.01.09 | ₩78,970 | ₩80,459 | ₩78,313 | ₩80,110 | +1.44% | 18.8만 |
|---|
| 2026.01.08 | ₩79,024 | ₩79,024 | ₩77,267 | ₩78,099 | -1.17% | 16.2만 |
|---|
| 2026.01.07 | ₩79,265 | ₩79,306 | ₩78,521 | ₩79,011 | -0.32% | 24.4만 |
|---|
| 2026.01.06 | ₩78,447 | ₩80,284 | ₩78,447 | ₩80,204 | +2.24% | 26.1만 |
|---|
| 2026.01.05 | ₩78,313 | ₩78,581 | ₩77,442 | ₩77,884 | -0.55% | 24.3만 |
|---|
| 2026.01.02 | ₩75,832 | ₩77,428 | ₩75,765 | ₩77,348 | +2.00% | 16.7만 |
|---|
| 2025.12.31 | ₩75,484 | ₩75,484 | ₩74,491 | ₩74,572 | -1.21% | 11.1만 |
|---|
| 2025.12.30 | ₩76,034 | ₩76,262 | ₩75,698 | ₩75,846 | -0.25% | 13.4만 |
|---|
| 2025.12.29 | ₩75,457 | ₩75,913 | ₩74,800 | ₩75,752 | +0.39% | 12.4만 |
|---|
| 2025.12.26 | ₩76,127 | ₩76,127 | ₩75,390 | ₩76,007 | -0.16% | 10만 |
|---|
| 2025.12.24 | ₩75,430 | ₩75,832 | ₩75,417 | ₩75,832 | +0.53% | 7.6만 |
|---|
| 2025.12.23 | ₩75,591 | ₩76,161 | ₩75,158 | ₩76,034 | +0.59% | 11.3만 |
|---|
| 2025.12.22 | ₩75,765 | ₩75,806 | ₩75,216 | ₩75,806 | +0.05% | 9만 |
|---|
| 2025.12.19 | ₩73,700 | ₩75,041 | ₩73,700 | ₩74,974 | +1.73% | 10.7만 |
|---|
| 2025.12.18 | ₩73,539 | ₩74,022 | ₩72,949 | ₩73,204 | -0.46% | 8.4만 |
|---|
| 2025.12.17 | ₩74,344 | ₩74,357 | ₩71,402 | ₩71,729 | -3.52% | 15.5만 |
|---|
| 2025.12.16 | ₩74,746 | ₩74,927 | ₩73,915 | ₩74,652 | -0.13% | 10.9만 |
|---|
| 2025.12.15 | ₩75,658 | ₩75,993 | ₩74,679 | ₩74,813 | -1.12% | 7.9만 |
|---|
| 2025.12.12 | ₩77,415 | ₩77,451 | ₩74,947 | ₩75,242 | -2.81% | 12.7만 |
|---|
| 2025.12.11 | ₩78,353 | ₩78,353 | ₩76,476 | ₩78,246 | -0.14% | 10.5만 |
|---|
| 2025.12.10 | ₩77,522 | ₩78,823 | ₩77,062 | ₩78,823 | +1.68% | 8.5만 |
|---|
| 2025.12.09 | ₩77,576 | ₩78,218 | ₩77,442 | ₩78,085 | +0.66% | 10.5만 |
|---|
| 2025.12.08 | ₩77,817 | ₩78,166 | ₩77,442 | ₩77,576 | -0.31% | 12.7만 |
|---|
| 2025.12.05 | ₩77,066 | ₩77,763 | ₩76,869 | ₩77,334 | +0.35% | 9.4만 |
|---|
| 2025.12.04 | ₩76,677 | ₩76,785 | ₩76,020 | ₩76,785 | +0.14% | 11.8만 |
|---|
| 2025.12.03 | ₩75,765 | ₩76,905 | ₩75,135 | ₩76,905 | +1.50% | 11.1만 |
|---|
| 2025.12.02 | ₩75,846 | ₩76,543 | ₩75,430 | ₩76,342 | +0.65% | 16.1만 |
|---|
| 2025.12.01 | ₩74,880 | ₩75,806 | ₩74,518 | ₩75,296 | +0.56% | 18.5만 |
|---|
| 2025.11.28 | ₩75,081 | ₩75,323 | ₩74,558 | ₩75,323 | +0.32% | 7만 |
|---|
| 2025.11.26 | ₩73,352 | ₩75,001 | ₩73,352 | ₩74,679 | +1.81% | 6.5만 |
|---|
| 2025.11.25 | ₩73,754 | ₩73,995 | ₩71,568 | ₩73,915 | +0.22% | 10.3만 |
|---|
| 2025.11.24 | ₩71,528 | ₩73,754 | ₩71,474 | ₩73,606 | +2.91% | 7.7만 |
|---|
| 2025.11.21 | ₩70,106 | ₩71,714 | ₩68,189 | ₩70,924 | +1.17% | 10.8만 |
|---|
| 2025.11.20 | ₩74,478 | ₩74,760 | ₩69,798 | ₩70,173 | -5.78% | 14.4만 |
|---|
| 2025.11.19 | ₩71,850 | ₩73,580 | ₩71,702 | ₩72,963 | +1.55% | 7.8만 |
|---|
| 2025.11.18 | ₩72,493 | ₩73,110 | ₩71,273 | ₩72,078 | -0.57% | 10.8만 |
|---|
| 2025.11.17 | ₩74,156 | ₩75,269 | ₩72,869 | ₩73,566 | -0.80% | 14.8만 |
|---|
| 2025.11.14 | ₩72,467 | ₩75,283 | ₩72,118 | ₩74,505 | +2.81% | 11.5만 |
|---|
| 2025.11.13 | ₩76,141 | ₩76,221 | ₩74,017 | ₩74,854 | -1.69% | 10.6만 |
|---|
| 2025.11.12 | ₩76,785 | ₩76,865 | ₩76,168 | ₩76,650 | -0.17% | 9.9만 |
|---|
| 2025.11.11 | ₩76,972 | ₩76,972 | ₩75,755 | ₩76,382 | -0.77% | 11.2만 |
|---|
| 2025.11.10 | ₩77,240 | ₩77,656 | ₩76,697 | ₩77,468 | +0.30% | 12만 |
|---|
| 2025.11.07 | ₩75,095 | ₩75,524 | ₩73,083 | ₩75,323 | +0.30% | 13.5만 |
|---|
| 2025.11.06 | ₩77,710 | ₩77,710 | ₩75,552 | ₩75,953 | -2.26% | 10.6만 |
|---|
| 2025.11.05 | ₩76,047 | ₩78,367 | ₩75,819 | ₩77,629 | +2.08% | 7.4만 |
|---|
| 2025.11.04 | ₩78,246 | ₩78,903 | ₩76,905 | ₩77,012 | -1.58% | 14만 |
|---|
| 2025.11.03 | ₩80,338 | ₩80,445 | ₩79,386 | ₩79,855 | -0.60% | 15.6만 |
|---|
| 2025.10.31 | ₩80,124 | ₩80,148 | ₩78,850 | ₩79,520 | -0.75% | 10.6만 |
|---|
| 2025.10.30 | ₩79,748 | ₩80,307 | ₩79,426 | ₩79,694 | -0.07% | 8.3만 |
|---|
| 2025.10.29 | ₩80,445 | ₩80,740 | ₩79,842 | ₩80,378 | -0.08% | 8.5만 |
|---|
| 2025.10.28 | ₩80,459 | ₩80,459 | ₩79,319 | ₩80,043 | -0.52% | 10만 |
|---|
| 2025.10.27 | ₩79,225 | ₩80,057 | ₩78,977 | ₩80,043 | +1.03% | 13.5만 |
|---|
| 2025.10.24 | ₩78,139 | ₩78,394 | ₩77,777 | ₩78,125 | -0.02% | 9.5만 |
|---|
| 2025.10.23 | ₩75,792 | ₩77,200 | ₩75,216 | ₩77,147 | +1.79% | 9.1만 |
|---|
| 2025.10.22 | ₩77,080 | ₩77,080 | ₩74,418 | ₩75,739 | -1.74% | 13.9만 |
|---|
| 2025.10.21 | ₩78,139 | ₩78,178 | ₩77,321 | ₩77,857 | -0.36% | 11.1만 |
|---|
| 2025.10.20 | ₩78,260 | ₩78,608 | ₩77,388 | ₩78,219 | -0.05% | 11.2만 |
|---|
| 2025.10.17 | ₩76,436 | ₩77,348 | ₩76,085 | ₩77,160 | +0.95% | 7.1만 |
|---|
| 2025.10.16 | ₩77,254 | ₩77,951 | ₩76,480 | ₩77,361 | +0.14% | 7.4만 |
|---|
| 2025.10.15 | ₩76,932 | ₩77,012 | ₩75,631 | ₩76,972 | +0.05% | 5만 |
|---|
| 2025.10.14 | ₩75,149 | ₩76,878 | ₩74,561 | ₩75,806 | +0.87% | 5.5만 |
|---|
| 2025.10.13 | ₩76,020 | ₩76,972 | ₩75,486 | ₩76,771 | +0.99% | 8.9만 |
|---|
| 2025.10.10 | ₩77,307 | ₩77,710 | ₩73,137 | ₩73,137 | -5.39% | 13.2만 |
|---|