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 | ₩92,658 | ₩92,658 | ₩90,755 | ₩91,037 | -1.75% | 67.3만 |
| 2026.10.08 | ₩93,020 | ₩93,690 | ₩90,380 | ₩91,559 | -1.57% | 100.7만 |
| 2026.10.07 | ₩93,047 | ₩94,227 | ₩93,020 | ₩93,932 | +0.95% | 80.6만 |
| 2026.10.06 | ₩96,492 | ₩96,760 | ₩95,714 | ₩95,969 | -0.54% | 84.6만 |
| 2026.10.05 | ₩95,915 | ₩96,036 | ₩94,977 | ₩96,036 | +0.13% | 79.2만 |
| 2026.10.02 | ₩95,875 | ₩96,854 | ₩95,717 | ₩95,889 | +0.01% | 69.8만 |
| 2026.10.01 | ₩93,825 | ₩94,729 | ₩93,020 | ₩94,361 | +0.57% | 64.5만 |
| 2026.09.30 | ₩93,664 | ₩93,664 | ₩92,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,168 |
| -0.53% |
| 47.2만 |
| 2026.09.29 | ₩93,945 | ₩94,749 | ₩93,329 | ₩93,878 | -0.07% | 53.7만 |
|---|
| 2026.09.28 | ₩93,932 | ₩94,052 | ₩91,385 | ₩92,766 | -1.24% | 71.2만 |
|---|
| 2026.09.25 | ₩94,320 | ₩94,629 | ₩93,605 | ₩94,267 | -0.06% | 38.4만 |
|---|
| 2026.09.24 | ₩92,484 | ₩93,530 | ₩91,948 | ₩93,342 | +0.93% | 47.9만 |
|---|
| 2026.09.23 | ₩93,838 | ₩94,275 | ₩92,337 | ₩93,637 | -0.21% | 51만 |
|---|
| 2026.09.22 | ₩92,431 | ₩95,433 | ₩92,431 | ₩95,420 | +3.23% | 106.5만 |
|---|
| 2026.09.21 | ₩90,929 | ₩93,778 | ₩90,574 | ₩93,489 | +2.82% | 81.7만 |
|---|
| 2026.09.18 | ₩88,021 | ₩89,361 | ₩87,927 | ₩89,361 | +1.52% | 37.5만 |
|---|
| 2026.09.17 | ₩87,163 | ₩87,766 | ₩86,891 | ₩87,713 | +0.63% | 53.3만 |
|---|
| 2026.09.16 | ₩85,447 | ₩86,131 | ₩84,228 | ₩85,085 | -0.42% | 58.4만 |
|---|
| 2026.09.15 | ₩86,399 | ₩86,439 | ₩85,166 | ₩85,353 | -1.21% | 94.6만 |
|---|
| 2026.09.14 | ₩85,756 | ₩86,573 | ₩85,099 | ₩85,353 | -0.47% | 85.7만 |
|---|
| 2026.09.11 | ₩90,045 | ₩90,648 | ₩89,348 | ₩89,991 | -0.06% | 39만 |
|---|
| 2026.09.10 | ₩88,691 | ₩89,629 | ₩88,463 | ₩88,731 | +0.05% | 40.9만 |
|---|
| 2026.09.09 | ₩90,192 | ₩91,506 | ₩89,952 | ₩90,862 | +0.74% | 52.5만 |
|---|
| 2026.09.08 | ₩91,412 | ₩92,002 | ₩90,728 | ₩91,224 | -0.21% | 51.2만 |
|---|
| 2026.09.04 | ₩88,007 | ₩90,005 | ₩87,927 | ₩90,005 | +2.27% | 35.7만 |
|---|
| 2026.09.03 | ₩86,520 | ₩87,431 | ₩85,126 | ₩87,377 | +0.99% | 64.1만 |
|---|
| 2026.09.02 | ₩86,573 | ₩87,337 | ₩85,581 | ₩86,922 | +0.40% | 52.3만 |
|---|
| 2026.09.01 | ₩87,780 | ₩87,914 | ₩86,469 | ₩87,391 | -0.44% | 65.6만 |
|---|
| 2026.08.31 | ₩88,544 | ₩89,424 | ₩88,364 | ₩88,865 | +0.36% | 48.7만 |
|---|
| 2026.08.28 | ₩90,661 | ₩90,929 | ₩88,275 | ₩88,409 | -2.48% | 63.3만 |
|---|
| 2026.08.27 | ₩91,144 | ₩91,626 | ₩90,005 | ₩91,345 | +0.22% | 49.6만 |
|---|
| 2026.08.26 | ₩89,321 | ₩89,763 | ₩88,597 | ₩89,696 | +0.42% | 32.2만 |
|---|
| 2026.08.25 | ₩90,045 | ₩90,795 | ₩89,375 | ₩90,139 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩89,656 | ₩89,763 | ₩87,592 | ₩88,637 | -1.14% | 60만 |
|---|
| 2026.08.21 | ₩91,881 | ₩92,015 | ₩89,669 | ₩90,340 | -1.68% | 50.4만 |
|---|
| 2026.08.20 | ₩90,393 | ₩91,311 | ₩89,736 | ₩90,795 | +0.44% | 50.7만 |
|---|
| 2026.08.19 | ₩93,422 | ₩93,543 | ₩89,522 | ₩90,608 | -3.01% | 68.8만 |
|---|
| 2026.08.18 | ₩94,200 | ₩94,508 | ₩91,677 | ₩93,275 | -0.98% | 113.5만 |
|---|
| 2026.08.17 | ₩96,720 | ₩98,315 | ₩96,681 | ₩97,470 | +0.78% | 56.1만 |
|---|
| 2026.08.14 | ₩95,875 | ₩96,264 | ₩94,656 | ₩95,915 | +0.04% | 46.3만 |
|---|
| 2026.08.13 | ₩95,406 | ₩97,497 | ₩95,165 | ₩96,103 | +0.73% | 45.7만 |
|---|
| 2026.08.12 | ₩96,492 | ₩96,934 | ₩95,527 | ₩95,741 | -0.78% | 36.9만 |
|---|
| 2026.08.11 | ₩95,165 | ₩95,448 | ₩93,838 | ₩94,575 | -0.62% | 40.1만 |
|---|
| 2026.08.10 | ₩96,800 | ₩97,108 | ₩93,757 | ₩93,784 | -3.12% | 65.5만 |
|---|
| 2026.08.07 | ₩96,465 | ₩96,505 | ₩93,637 | ₩95,701 | -0.79% | 37.6만 |
|---|
| 2026.08.06 | ₩92,591 | ₩95,567 | ₩91,412 | ₩94,039 | +1.56% | 44.1만 |
|---|
| 2026.08.05 | ₩94,696 | ₩96,492 | ₩93,322 | ₩93,744 | -1.00% | 43.6만 |
|---|
| 2026.08.04 | ₩94,870 | ₩97,283 | ₩94,093 | ₩96,907 | +2.15% | 70.6만 |
|---|
| 2026.08.03 | ₩88,477 | ₩91,448 | ₩87,017 | ₩91,130 | +3.00% | 55.9만 |
|---|
| 2026.07.31 | ₩94,093 | ₩95,098 | ₩89,937 | ₩90,433 | -3.89% | 57.6만 |
|---|
| 2026.07.30 | ₩87,766 | ₩90,822 | ₩87,196 | ₩90,192 | +2.76% | 73.8만 |
|---|
| 2026.07.29 | ₩86,412 | ₩88,141 | ₩82,633 | ₩82,633 | -4.37% | 92만 |
|---|
| 2026.07.28 | ₩88,463 | ₩89,133 | ₩85,994 | ₩87,887 | -0.65% | 96.2만 |
|---|
| 2026.07.27 | ₩94,897 | ₩95,406 | ₩89,509 | ₩92,685 | -2.33% | 134.6만 |
|---|
| 2026.07.24 | ₩97,175 | ₩97,779 | ₩93,570 | ₩94,347 | -2.91% | 54.7만 |
|---|
| 2026.07.23 | ₩97,323 | ₩99,253 | ₩96,974 | ₩98,114 | +0.81% | 46.3만 |
|---|
| 2026.07.22 | ₩97,041 | ₩100,392 | ₩96,907 | ₩99,454 | +2.49% | 39.2만 |
|---|
| 2026.07.21 | ₩98,690 | ₩100,325 | ₩97,779 | ₩99,843 | +1.17% | 100.1만 |
|---|
| 2026.07.20 | ₩96,478 | ₩97,244 | ₩94,773 | ₩94,870 | -1.67% | 75만 |
|---|
| 2026.07.17 | ₩92,431 | ₩96,639 | ₩90,836 | ₩94,803 | +2.57% | 104.3만 |
|---|
| 2026.07.16 | ₩98,073 | ₩99,146 | ₩95,701 | ₩96,358 | -1.75% | 114.1만 |
|---|
| 2026.07.15 | ₩104,092 | ₩104,457 | ₩98,114 | ₩100,794 | -3.17% | 89만 |
|---|
| 2026.07.14 | ₩105,486 | ₩106,008 | ₩102,422 | ₩103,931 | -1.47% | 51.8만 |
|---|
| 2026.07.13 | ₩103,676 | ₩104,114 | ₩101,210 | ₩101,773 | -1.84% | 68.1만 |
|---|
| 2026.07.10 | ₩104,775 | ₩107,215 | ₩104,212 | ₩106,705 | +1.84% | 36.4만 |
|---|
| 2026.07.09 | ₩107,228 | ₩108,408 | ₩106,209 | ₩106,558 | -0.63% | 62.5만 |
|---|
| 2026.07.08 | ₩100,084 | ₩103,287 | ₩99,977 | ₩102,939 | +2.85% | 55만 |
|---|
| 2026.07.07 | ₩102,684 | ₩103,341 | ₩99,534 | ₩102,054 | -0.61% | 95.8만 |
|---|
| 2026.07.06 | ₩108,032 | ₩110,070 | ₩107,228 | ₩107,389 | -0.60% | 66.2만 |
|---|
| 2026.07.02 | ₩111,222 | ₩112,248 | ₩102,979 | ₩104,990 | -5.60% | 112.7만 |
|---|
| 2026.07.01 | ₩113,621 | ₩114,600 | ₩110,713 | ₩111,048 | -2.26% | 83만 |
|---|
| 2026.06.30 | ₩114,399 | ₩118,610 | ₩114,184 | ₩118,138 | +3.27% | 85.7만 |
|---|
| 2026.06.29 | ₩109,909 | ₩113,930 | ₩106,504 | ₩113,930 | +3.66% | 67.7만 |
|---|
| 2026.06.26 | ₩110,043 | ₩110,713 | ₩108,327 | ₩108,944 | -1.00% | 75만 |
|---|
| 2026.06.25 | ₩116,101 | ₩116,101 | ₩109,661 | ₩114,064 | -1.75% | 89.4만 |
|---|
| 2026.06.24 | ₩111,356 | ₩111,651 | ₩107,912 | ₩110,472 | -0.79% | 73.2만 |
|---|
| 2026.06.23 | ₩112,053 | ₩114,426 | ₩110,646 | ₩111,531 | -0.47% | 118.5만 |
|---|
| 2026.06.22 | ₩119,599 | ₩120,444 | ₩118,031 | ₩119,881 | +0.24% | 57.9만 |
|---|
| 2026.06.18 | ₩115,163 | ₩117,937 | ₩115,163 | ₩117,401 | +1.94% | 66.9만 |
|---|
| 2026.06.17 | ₩113,514 | ₩114,906 | ₩111,329 | ₩111,651 | -1.64% | 49.8만 |
|---|
| 2026.06.16 | ₩115,270 | ₩116,771 | ₩111,021 | ₩111,075 | -3.64% | 95.4만 |
|---|
| 2026.06.15 | ₩115,699 | ₩116,543 | ₩114,506 | ₩116,316 | +0.53% | 84.1만 |
|---|
| 2026.06.12 | ₩109,775 | ₩112,522 | ₩108,869 | ₩110,780 | +0.92% | 118.6만 |
|---|
| 2026.06.11 | ₩104,628 | ₩109,761 | ₩104,373 | ₩109,614 | +4.77% | 85.5만 |
|---|
| 2026.06.10 | ₩103,435 | ₩107,014 | ₩101,572 | ₩102,094 | -1.30% | 52만 |
|---|
| 2026.06.09 | ₩110,137 | ₩110,874 | ₩99,454 | ₩106,424 | -3.37% | 116.5만 |
|---|
| 2026.06.08 | ₩107,804 | ₩109,600 | ₩106,250 | ₩107,603 | -0.19% | 121.1만 |
|---|
| 2026.06.05 | ₩109,346 | ₩109,895 | ₩102,738 | ₩102,738 | -6.04% | 168.2만 |
|---|
| 2026.06.04 | ₩111,061 | ₩114,600 | ₩109,239 | ₩113,621 | +2.31% | 77.4만 |
|---|
| 2026.06.03 | ₩115,203 | ₩116,019 | ₩112,321 | ₩115,364 | +0.14% | 74.2만 |
|---|
| 2026.06.02 | ₩111,584 | ₩115,163 | ₩111,155 | ₩115,015 | +3.08% | 99.1만 |
|---|
| 2026.06.01 | ₩107,912 | ₩110,472 | ₩106,806 | ₩109,694 | +1.65% | 72만 |
|---|
| 2026.05.29 | ₩109,493 | ₩110,244 | ₩107,543 | ₩108,367 | -1.03% | 57.7만 |
|---|
| 2026.05.28 | ₩107,684 | ₩109,759 | ₩106,156 | ₩108,689 | +0.93% | 58.8만 |
|---|
| 2026.05.27 | ₩110,914 | ₩110,914 | ₩105,419 | ₩106,987 | -3.54% | 92.4만 |
|---|
| 2026.05.26 | ₩107,456 | ₩109,775 | ₩106,987 | ₩109,386 | +1.80% | 110.3만 |
|---|
| 2026.05.22 | ₩102,671 | ₩104,775 | ₩102,483 | ₩104,011 | +1.31% | 64만 |
|---|
| 2026.05.21 | ₩99,869 | ₩102,041 | ₩99,869 | ₩101,867 | +2.00% | 42.4만 |
|---|
| 2026.05.20 | ₩97,899 | ₩100,392 | ₩97,846 | ₩100,392 | +2.55% | 66.8만 |
|---|
| 2026.05.19 | ₩95,299 | ₩98,569 | ₩94,093 | ₩97,068 | +1.86% | 74.3만 |
|---|
| 2026.05.18 | ₩100,138 | ₩100,285 | ₩95,395 | ₩96,974 | -3.16% | 69.5만 |
|---|
| 2026.05.15 | ₩99,038 | ₩100,044 | ₩97,980 | ₩98,516 | -0.53% | 61.9만 |
|---|
| 2026.05.14 | ₩101,116 | ₩102,188 | ₩100,365 | ₩101,840 | +0.72% | 46.9만 |
|---|
| 2026.05.13 | ₩100,406 | ₩101,743 | ₩99,186 | ₩100,982 | +0.57% | 57.8만 |
|---|
| 2026.05.12 | ₩100,674 | ₩101,196 | ₩96,843 | ₩99,950 | -0.72% | 104만 |
|---|
| 2026.05.11 | ₩100,727 | ₩102,389 | ₩100,566 | ₩102,389 | +1.65% | 61.4만 |
|---|
| 2026.05.08 | ₩98,288 | ₩100,660 | ₩98,047 | ₩100,392 | +2.14% | 59.9만 |
|---|
| 2026.05.07 | ₩98,382 | ₩98,650 | ₩96,251 | ₩96,948 | -1.46% | 62.6만 |
|---|
| 2026.05.06 | ₩97,336 | ₩99,199 | ₩95,997 | ₩99,199 | +1.91% | 46.3만 |
|---|
| 2026.05.05 | ₩94,562 | ₩96,458 | ₩94,144 | ₩96,130 | +1.66% | 188.8만 |
|---|
| 2026.05.04 | ₩93,825 | ₩94,012 | ₩91,988 | ₩92,967 | -0.91% | 83.9만 |
|---|
| 2026.05.01 | ₩92,658 | ₩93,784 | ₩91,992 | ₩93,570 | +0.98% | 39.9만 |
|---|
| 2026.04.30 | ₩91,935 | ₩93,154 | ₩90,809 | ₩93,154 | +1.33% | 40.4만 |
|---|
| 2026.04.29 | ₩90,179 | ₩90,742 | ₩89,495 | ₩90,742 | +0.62% | 47.1만 |
|---|
| 2026.04.28 | ₩89,723 | ₩90,970 | ₩88,530 | ₩89,683 | -0.04% | 72.4만 |
|---|
| 2026.04.27 | ₩93,630 | ₩93,650 | ₩91,331 | ₩92,565 | -1.14% | 70만 |
|---|
| 2026.04.24 | ₩92,766 | ₩93,979 | ₩91,894 | ₩93,664 | +0.97% | 57.4만 |
|---|
| 2026.04.23 | ₩88,798 | ₩91,117 | ₩88,798 | ₩90,072 | +1.43% | 65.1만 |
|---|
| 2026.04.22 | ₩87,324 | ₩88,597 | ₩86,949 | ₩88,597 | +1.46% | 58만 |
|---|
| 2026.04.21 | ₩87,310 | ₩87,793 | ₩86,498 | ₩87,123 | -0.21% | 98.6만 |
|---|
| 2026.04.20 | ₩86,426 | ₩86,922 | ₩85,796 | ₩86,788 | +0.42% | 50.9만 |
|---|
| 2026.04.17 | ₩85,568 | ₩86,365 | ₩85,353 | ₩86,144 | +0.67% | 49만 |
|---|
| 2026.04.16 | ₩83,222 | ₩84,576 | ₩82,981 | ₩84,576 | +1.63% | 48.1만 |
|---|
| 2026.04.15 | ₩83,249 | ₩83,651 | ₩81,925 | ₩83,638 | +0.47% | 42.6만 |
|---|
| 2026.04.14 | ₩84,094 | ₩84,563 | ₩83,217 | ₩84,375 | +0.33% | 75.5만 |
|---|
| 2026.04.13 | ₩81,708 | ₩83,330 | ₩81,446 | ₩83,289 | +1.94% | 54만 |
|---|
| 2026.04.10 | ₩81,761 | ₩82,611 | ₩81,637 | ₩81,775 | +0.02% | 36.1만 |
|---|
| 2026.04.09 | ₩79,563 | ₩80,917 | ₩79,563 | ₩80,689 | +1.42% | 39만 |
|---|
| 2026.04.08 | ₩79,054 | ₩79,818 | ₩78,196 | ₩79,496 | +0.56% | 44.8만 |
|---|
| 2026.04.07 | ₩75,596 | ₩76,534 | ₩74,765 | ₩76,293 | +0.92% | 47.2만 |
|---|
| 2026.04.06 | ₩75,247 | ₩76,172 | ₩75,194 | ₩75,998 | +1.00% | 32.4만 |
|---|
| 2026.04.02 | ₩73,009 | ₩75,314 | ₩72,829 | ₩74,966 | +2.68% | 63.5만 |
|---|
| 2026.04.01 | ₩74,456 | ₩75,931 | ₩74,430 | ₩75,381 | +1.24% | 30.5만 |
|---|
| 2026.03.31 | ₩71,575 | ₩74,604 | ₩71,575 | ₩74,604 | +4.23% | 42.7만 |
|---|
| 2026.03.30 | ₩73,183 | ₩73,505 | ₩69,832 | ₩70,194 | -4.08% | 46.1만 |
|---|
| 2026.03.27 | ₩73,867 | ₩74,014 | ₩72,379 | ₩72,754 | -1.51% | 39.2만 |
|---|
| 2026.03.26 | ₩75,556 | ₩75,931 | ₩74,034 | ₩74,095 | -1.93% | 34.5만 |
|---|
| 2026.03.25 | ₩76,641 | ₩77,204 | ₩76,266 | ₩76,815 | +0.23% | 19.9만 |
|---|
| 2026.03.24 | ₩75,006 | ₩76,695 | ₩74,820 | ₩76,212 | +1.61% | 28.4만 |
|---|
| 2026.03.23 | ₩75,770 | ₩76,869 | ₩75,247 | ₩75,676 | -0.12% | 29.5만 |
|---|
| 2026.03.20 | ₩76,065 | ₩76,199 | ₩73,733 | ₩74,644 | -1.87% | 23.1만 |
|---|
| 2026.03.19 | ₩74,389 | ₩76,387 | ₩73,518 | ₩75,743 | +1.82% | 22.7만 |
|---|
| 2026.03.18 | ₩75,944 | ₩76,482 | ₩75,596 | ₩75,596 | -0.46% | 14.3만 |
|---|
| 2026.03.17 | ₩76,226 | ₩76,789 | ₩75,998 | ₩76,480 | +0.33% | 58.8만 |
|---|
| 2026.03.16 | ₩75,703 | ₩76,494 | ₩75,489 | ₩75,984 | +0.37% | 23.3만 |
|---|
| 2026.03.13 | ₩75,194 | ₩75,931 | ₩74,229 | ₩74,282 | -1.21% | 32만 |
|---|
| 2026.03.12 | ₩76,011 | ₩76,011 | ₩74,183 | ₩74,497 | -1.99% | 24.6만 |
|---|
| 2026.03.11 | ₩76,400 | ₩77,204 | ₩76,206 | ₩76,681 | +0.37% | 23.5만 |
|---|
| 2026.03.10 | ₩76,400 | ₩78,035 | ₩76,400 | ₩76,762 | +0.47% | 34.1만 |
|---|
| 2026.03.09 | ₩72,942 | ₩76,582 | ₩72,297 | ₩76,159 | +4.41% | 42만 |
|---|
| 2026.03.06 | ₩74,926 | ₩75,984 | ₩73,478 | ₩73,961 | -1.29% | 34.2만 |
|---|
| 2026.03.05 | ₩76,829 | ₩77,712 | ₩75,060 | ₩76,400 | -0.56% | 33.7만 |
|---|
| 2026.03.04 | ₩77,070 | ₩77,645 | ₩76,400 | ₩77,070 | 0.00% | 28만 |
|---|
| 2026.03.03 | ₩77,325 | ₩77,539 | ₩75,797 | ₩76,856 | -0.61% | 55만 |
|---|
| 2026.03.02 | ₩78,276 | ₩79,952 | ₩78,075 | ₩79,885 | +2.05% | 39.9만 |
|---|
| 2026.02.27 | ₩79,094 | ₩80,073 | ₩78,881 | ₩79,724 | +0.80% | 80.9만 |
|---|
| 2026.02.26 | ₩82,244 | ₩82,244 | ₩79,215 | ₩80,582 | -2.02% | 62.7만 |
|---|
| 2026.02.25 | ₩82,418 | ₩82,824 | ₩82,056 | ₩82,445 | +0.03% | 36만 |
|---|
| 2026.02.24 | ₩81,949 | ₩82,700 | ₩81,249 | ₩82,351 | +0.49% | 58.9만 |
|---|
| 2026.02.23 | ₩81,359 | ₩81,869 | ₩80,421 | ₩81,091 | -0.33% | 51.9만 |
|---|
| 2026.02.20 | ₩80,421 | ₩81,788 | ₩80,421 | ₩81,694 | +1.58% | 25.7만 |
|---|
| 2026.02.19 | ₩80,716 | ₩80,850 | ₩80,032 | ₩80,850 | +0.17% | 22.8만 |
|---|
| 2026.02.18 | ₩81,373 | ₩81,895 | ₩80,823 | ₩80,971 | -0.49% | 27.7만 |
|---|
| 2026.02.17 | ₩80,635 | ₩81,815 | ₩79,751 | ₩81,453 | +1.01% | 53만 |
|---|
| 2026.02.13 | ₩81,105 | ₩81,842 | ₩80,220 | ₩81,292 | +0.23% | 28.2만 |
|---|
| 2026.02.12 | ₩82,927 | ₩83,149 | ₩80,568 | ₩80,877 | -2.47% | 28.8만 |
|---|
| 2026.02.11 | ₩81,721 | ₩82,760 | ₩80,925 | ₩82,297 | +0.71% | 31.9만 |
|---|
| 2026.02.10 | ₩81,172 | ₩81,601 | ₩80,394 | ₩80,971 | -0.25% | 31.7만 |
|---|
| 2026.02.09 | ₩79,617 | ₩81,345 | ₩79,255 | ₩80,971 | +1.70% | 33만 |
|---|
| 2026.02.06 | ₩77,928 | ₩80,354 | ₩77,874 | ₩80,220 | +2.94% | 32.6만 |
|---|
| 2026.02.05 | ₩75,824 | ₩77,523 | ₩75,316 | ₩76,963 | +1.50% | 38.5만 |
|---|
| 2026.02.04 | ₩78,786 | ₩79,161 | ₩75,180 | ₩76,561 | -2.82% | 50.6만 |
|---|
| 2026.02.03 | ₩81,895 | ₩82,050 | ₩78,223 | ₩79,697 | -2.68% | 55.8만 |
|---|
| 2026.02.02 | ₩79,282 | ₩81,895 | ₩79,228 | ₩81,493 | +2.79% | 31.4만 |
|---|
| 2026.01.30 | ₩81,279 | ₩82,083 | ₩79,766 | ₩80,394 | -1.09% | 30.5만 |
|---|
| 2026.01.29 | ₩82,767 | ₩82,933 | ₩79,965 | ₩82,432 | -0.40% | 30.9만 |
|---|
| 2026.01.28 | ₩82,445 | ₩82,952 | ₩82,096 | ₩82,445 | 0.00% | 27만 |
|---|
| 2026.01.27 | ₩80,769 | ₩82,150 | ₩80,769 | ₩81,842 | +1.33% | 34.5만 |
|---|
| 2026.01.26 | ₩79,898 | ₩80,260 | ₩79,349 | ₩79,979 | +0.10% | 29.9만 |
|---|
| 2026.01.23 | ₩80,542 | ₩80,796 | ₩79,652 | ₩80,126 | -0.52% | 30.1만 |
|---|
| 2026.01.22 | ₩82,029 | ₩82,029 | ₩80,823 | ₩80,930 | -1.34% | 23.5만 |
|---|
| 2026.01.21 | ₩79,804 | ₩81,694 | ₩79,544 | ₩81,105 | +1.63% | 22.4만 |
|---|
| 2026.01.20 | ₩79,751 | ₩80,890 | ₩79,376 | ₩79,778 | +0.03% | 40.1만 |
|---|
| 2026.01.16 | ₩81,091 | ₩81,560 | ₩80,562 | ₩80,863 | -0.28% | 21.9만 |
|---|
| 2026.01.15 | ₩81,064 | ₩81,239 | ₩79,871 | ₩79,871 | -1.47% | 18.7만 |
|---|
| 2026.01.14 | ₩79,134 | ₩79,282 | ₩78,294 | ₩79,040 | -0.12% | 20만 |
|---|
| 2026.01.13 | ₩80,434 | ₩80,823 | ₩80,019 | ₩80,233 | -0.25% | 29.8만 |
|---|
| 2026.01.12 | ₩79,724 | ₩80,448 | ₩79,426 | ₩80,166 | +0.55% | 22.6만 |
|---|
| 2026.01.09 | ₩78,933 | ₩80,421 | ₩78,276 | ₩80,073 | +1.44% | 18.8만 |
|---|
| 2026.01.08 | ₩78,987 | ₩78,987 | ₩77,231 | ₩78,062 | -1.17% | 16.2만 |
|---|
| 2026.01.07 | ₩79,228 | ₩79,268 | ₩78,484 | ₩78,973 | -0.32% | 24.4만 |
|---|
| 2026.01.06 | ₩78,410 | ₩80,247 | ₩78,410 | ₩80,166 | +2.24% | 26.1만 |
|---|
| 2026.01.05 | ₩78,276 | ₩78,545 | ₩77,405 | ₩77,848 | -0.55% | 24.3만 |
|---|
| 2026.01.02 | ₩75,797 | ₩77,392 | ₩75,730 | ₩77,311 | +2.00% | 16.7만 |
|---|
| 2025.12.31 | ₩75,448 | ₩75,448 | ₩74,456 | ₩74,537 | -1.21% | 11.1만 |
|---|
| 2025.12.30 | ₩75,998 | ₩76,226 | ₩75,663 | ₩75,810 | -0.25% | 13.4만 |
|---|
| 2025.12.29 | ₩75,421 | ₩75,877 | ₩74,765 | ₩75,716 | +0.39% | 12.4만 |
|---|
| 2025.12.26 | ₩76,092 | ₩76,092 | ₩75,354 | ₩75,971 | -0.16% | 10만 |
|---|
| 2025.12.24 | ₩75,395 | ₩75,797 | ₩75,381 | ₩75,797 | +0.53% | 7.6만 |
|---|
| 2025.12.23 | ₩75,556 | ₩76,125 | ₩75,123 | ₩75,998 | +0.59% | 11.3만 |
|---|
| 2025.12.22 | ₩75,730 | ₩75,770 | ₩75,180 | ₩75,770 | +0.05% | 9만 |
|---|
| 2025.12.19 | ₩73,666 | ₩75,006 | ₩73,666 | ₩74,939 | +1.73% | 10.7만 |
|---|
| 2025.12.18 | ₩73,505 | ₩73,987 | ₩72,915 | ₩73,170 | -0.46% | 8.4만 |
|---|
| 2025.12.17 | ₩74,309 | ₩74,322 | ₩71,368 | ₩71,695 | -3.52% | 15.5만 |
|---|
| 2025.12.16 | ₩74,711 | ₩74,892 | ₩73,880 | ₩74,617 | -0.13% | 10.9만 |
|---|
| 2025.12.15 | ₩75,623 | ₩75,958 | ₩74,644 | ₩74,778 | -1.12% | 7.9만 |
|---|
| 2025.12.12 | ₩77,378 | ₩77,415 | ₩74,912 | ₩75,207 | -2.81% | 12.7만 |
|---|
| 2025.12.11 | ₩78,317 | ₩78,317 | ₩76,440 | ₩78,209 | -0.14% | 10.5만 |
|---|
| 2025.12.10 | ₩77,486 | ₩78,786 | ₩77,026 | ₩78,786 | +1.68% | 8.5만 |
|---|
| 2025.12.09 | ₩77,539 | ₩78,181 | ₩77,405 | ₩78,049 | +0.66% | 10.5만 |
|---|
| 2025.12.08 | ₩77,781 | ₩78,129 | ₩77,405 | ₩77,539 | -0.31% | 12.7만 |
|---|
| 2025.12.05 | ₩77,030 | ₩77,727 | ₩76,833 | ₩77,298 | +0.35% | 9.4만 |
|---|
| 2025.12.04 | ₩76,641 | ₩76,748 | ₩75,984 | ₩76,748 | +0.14% | 11.8만 |
|---|
| 2025.12.03 | ₩75,730 | ₩76,869 | ₩75,100 | ₩76,869 | +1.50% | 11.1만 |
|---|
| 2025.12.02 | ₩75,810 | ₩76,507 | ₩75,395 | ₩76,306 | +0.65% | 16.1만 |
|---|
| 2025.12.01 | ₩74,845 | ₩75,770 | ₩74,483 | ₩75,261 | +0.56% | 18.5만 |
|---|
| 2025.11.28 | ₩75,046 | ₩75,287 | ₩74,523 | ₩75,287 | +0.32% | 7만 |
|---|
| 2025.11.26 | ₩73,317 | ₩74,966 | ₩73,317 | ₩74,644 | +1.81% | 6.5만 |
|---|
| 2025.11.25 | ₩73,719 | ₩73,961 | ₩71,534 | ₩73,880 | +0.22% | 10.3만 |
|---|
| 2025.11.24 | ₩71,494 | ₩73,719 | ₩71,441 | ₩73,572 | +2.91% | 7.7만 |
|---|
| 2025.11.21 | ₩70,073 | ₩71,681 | ₩68,157 | ₩70,891 | +1.17% | 10.8만 |
|---|
| 2025.11.20 | ₩74,443 | ₩74,725 | ₩69,765 | ₩70,141 | -5.78% | 14.4만 |
|---|
| 2025.11.19 | ₩71,816 | ₩73,545 | ₩71,669 | ₩72,928 | +1.55% | 7.8만 |
|---|
| 2025.11.18 | ₩72,459 | ₩73,076 | ₩71,240 | ₩72,044 | -0.57% | 10.8만 |
|---|
| 2025.11.17 | ₩74,121 | ₩75,234 | ₩72,835 | ₩73,532 | -0.80% | 14.8만 |
|---|
| 2025.11.14 | ₩72,433 | ₩75,247 | ₩72,084 | ₩74,470 | +2.81% | 11.5만 |
|---|
| 2025.11.13 | ₩76,105 | ₩76,185 | ₩73,982 | ₩74,818 | -1.69% | 10.6만 |
|---|
| 2025.11.12 | ₩76,748 | ₩76,829 | ₩76,132 | ₩76,614 | -0.17% | 9.9만 |
|---|
| 2025.11.11 | ₩76,936 | ₩76,936 | ₩75,719 | ₩76,346 | -0.77% | 11.2만 |
|---|
| 2025.11.10 | ₩77,204 | ₩77,620 | ₩76,661 | ₩77,432 | +0.30% | 12만 |
|---|
| 2025.11.07 | ₩75,060 | ₩75,489 | ₩73,049 | ₩75,287 | +0.30% | 13.5만 |
|---|
| 2025.11.06 | ₩77,673 | ₩77,673 | ₩75,517 | ₩75,917 | -2.26% | 10.6만 |
|---|
| 2025.11.05 | ₩76,011 | ₩78,330 | ₩75,783 | ₩77,593 | +2.08% | 7.4만 |
|---|
| 2025.11.04 | ₩78,209 | ₩78,866 | ₩76,869 | ₩76,976 | -1.58% | 14만 |
|---|
| 2025.11.03 | ₩80,300 | ₩80,408 | ₩79,349 | ₩79,818 | -0.60% | 15.6만 |
|---|
| 2025.10.31 | ₩80,086 | ₩80,110 | ₩78,813 | ₩79,483 | -0.75% | 10.6만 |
|---|
| 2025.10.30 | ₩79,711 | ₩80,270 | ₩79,389 | ₩79,657 | -0.07% | 8.3만 |
|---|
| 2025.10.29 | ₩80,408 | ₩80,702 | ₩79,804 | ₩80,341 | -0.08% | 8.5만 |
|---|
| 2025.10.28 | ₩80,421 | ₩80,421 | ₩79,282 | ₩80,005 | -0.52% | 10만 |
|---|
| 2025.10.27 | ₩79,188 | ₩80,019 | ₩78,940 | ₩80,005 | +1.03% | 13.5만 |
|---|
| 2025.10.24 | ₩78,102 | ₩78,357 | ₩77,740 | ₩78,089 | -0.02% | 9.5만 |
|---|
| 2025.10.23 | ₩75,757 | ₩77,164 | ₩75,180 | ₩77,110 | +1.79% | 9.1만 |
|---|
| 2025.10.22 | ₩77,043 | ₩77,043 | ₩74,383 | ₩75,703 | -1.74% | 13.9만 |
|---|
| 2025.10.21 | ₩78,102 | ₩78,141 | ₩77,285 | ₩77,821 | -0.36% | 11.1만 |
|---|
| 2025.10.20 | ₩78,223 | ₩78,571 | ₩77,352 | ₩78,183 | -0.05% | 11.2만 |
|---|
| 2025.10.17 | ₩76,400 | ₩77,311 | ₩76,049 | ₩77,124 | +0.95% | 7.1만 |
|---|
| 2025.10.16 | ₩77,218 | ₩77,915 | ₩76,444 | ₩77,325 | +0.14% | 7.4만 |
|---|
| 2025.10.15 | ₩76,896 | ₩76,976 | ₩75,596 | ₩76,936 | +0.05% | 5만 |
|---|
| 2025.10.14 | ₩75,113 | ₩76,842 | ₩74,526 | ₩75,770 | +0.87% | 5.5만 |
|---|
| 2025.10.13 | ₩75,984 | ₩76,936 | ₩75,451 | ₩76,735 | +0.99% | 8.9만 |
|---|
| 2025.10.10 | ₩77,271 | ₩77,673 | ₩73,103 | ₩73,103 | -5.39% | 13.2만 |
|---|