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 | ₩92,636 | ₩92,636 | ₩90,733 | ₩91,014 | -1.75% | 67.3만 |
| 2026.10.08 | ₩92,997 | ₩93,667 | ₩90,358 | ₩91,537 | -1.57% | 100.7만 |
| 2026.10.07 | ₩93,024 | ₩94,203 | ₩92,997 | ₩93,909 | +0.95% | 80.6만 |
| 2026.10.06 | ₩96,468 | ₩96,736 | ₩95,691 | ₩95,945 | -0.54% | 84.6만 |
| 2026.10.05 | ₩95,892 | ₩96,012 | ₩94,954 | ₩96,012 | +0.13% | 79.2만 |
| 2026.10.02 | ₩95,852 | ₩96,830 | ₩95,694 | ₩95,865 | +0.01% | 69.8만 |
| 2026.10.01 | ₩93,801 | ₩94,706 | ₩92,997 | ₩94,337 | +0.57% | 64.5만 |
| 2026.09.30 | ₩93,641 | ₩93,641 | ₩92,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,145 |
| -0.53% |
| 47.2만 |
| 2026.09.29 | ₩93,922 | ₩94,726 | ₩93,306 | ₩93,855 | -0.07% | 53.7만 |
|---|
| 2026.09.28 | ₩93,909 | ₩94,029 | ₩91,363 | ₩92,743 | -1.24% | 71.2만 |
|---|
| 2026.09.25 | ₩94,297 | ₩94,605 | ₩93,582 | ₩94,244 | -0.06% | 38.4만 |
|---|
| 2026.09.24 | ₩92,461 | ₩93,507 | ₩91,925 | ₩93,319 | +0.93% | 47.9만 |
|---|
| 2026.09.23 | ₩93,815 | ₩94,252 | ₩92,314 | ₩93,614 | -0.21% | 51만 |
|---|
| 2026.09.22 | ₩92,408 | ₩95,409 | ₩92,408 | ₩95,396 | +3.23% | 106.5만 |
|---|
| 2026.09.21 | ₩90,907 | ₩93,754 | ₩90,552 | ₩93,466 | +2.82% | 81.7만 |
|---|
| 2026.09.18 | ₩87,999 | ₩89,339 | ₩87,905 | ₩89,339 | +1.52% | 37.5만 |
|---|
| 2026.09.17 | ₩87,141 | ₩87,745 | ₩86,869 | ₩87,691 | +0.63% | 53.3만 |
|---|
| 2026.09.16 | ₩85,426 | ₩86,110 | ₩84,207 | ₩85,064 | -0.42% | 58.4만 |
|---|
| 2026.09.15 | ₩86,378 | ₩86,418 | ₩85,145 | ₩85,332 | -1.21% | 94.6만 |
|---|
| 2026.09.14 | ₩85,734 | ₩86,552 | ₩85,078 | ₩85,332 | -0.47% | 85.7만 |
|---|
| 2026.09.11 | ₩90,023 | ₩90,626 | ₩89,326 | ₩89,969 | -0.06% | 39만 |
|---|
| 2026.09.10 | ₩88,669 | ₩89,607 | ₩88,441 | ₩88,709 | +0.05% | 40.9만 |
|---|
| 2026.09.09 | ₩90,170 | ₩91,483 | ₩89,930 | ₩90,840 | +0.74% | 52.5만 |
|---|
| 2026.09.08 | ₩91,389 | ₩91,979 | ₩90,706 | ₩91,202 | -0.21% | 51.2만 |
|---|
| 2026.09.04 | ₩87,986 | ₩89,982 | ₩87,905 | ₩89,982 | +2.27% | 35.7만 |
|---|
| 2026.09.03 | ₩86,498 | ₩87,410 | ₩85,105 | ₩87,356 | +0.99% | 64.1만 |
|---|
| 2026.09.02 | ₩86,552 | ₩87,316 | ₩85,560 | ₩86,900 | +0.40% | 52.3만 |
|---|
| 2026.09.01 | ₩87,758 | ₩87,892 | ₩86,447 | ₩87,369 | -0.44% | 65.6만 |
|---|
| 2026.08.31 | ₩88,522 | ₩89,402 | ₩88,342 | ₩88,843 | +0.36% | 48.7만 |
|---|
| 2026.08.28 | ₩90,639 | ₩90,907 | ₩88,254 | ₩88,388 | -2.48% | 63.3만 |
|---|
| 2026.08.27 | ₩91,121 | ₩91,604 | ₩89,982 | ₩91,322 | +0.22% | 49.6만 |
|---|
| 2026.08.26 | ₩89,299 | ₩89,741 | ₩88,575 | ₩89,674 | +0.42% | 32.2만 |
|---|
| 2026.08.25 | ₩90,023 | ₩90,773 | ₩89,353 | ₩90,116 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩89,634 | ₩89,741 | ₩87,570 | ₩88,616 | -1.14% | 60만 |
|---|
| 2026.08.21 | ₩91,858 | ₩91,992 | ₩89,647 | ₩90,317 | -1.68% | 50.4만 |
|---|
| 2026.08.20 | ₩90,371 | ₩91,289 | ₩89,714 | ₩90,773 | +0.44% | 50.7만 |
|---|
| 2026.08.19 | ₩93,399 | ₩93,520 | ₩89,500 | ₩90,585 | -3.01% | 68.8만 |
|---|
| 2026.08.18 | ₩94,177 | ₩94,485 | ₩91,655 | ₩93,252 | -0.98% | 113.5만 |
|---|
| 2026.08.17 | ₩96,696 | ₩98,290 | ₩96,657 | ₩97,446 | +0.78% | 56.1만 |
|---|
| 2026.08.14 | ₩95,852 | ₩96,240 | ₩94,632 | ₩95,892 | +0.04% | 46.3만 |
|---|
| 2026.08.13 | ₩95,383 | ₩97,473 | ₩95,141 | ₩96,079 | +0.73% | 45.7만 |
|---|
| 2026.08.12 | ₩96,468 | ₩96,910 | ₩95,503 | ₩95,718 | -0.78% | 36.9만 |
|---|
| 2026.08.11 | ₩95,141 | ₩95,424 | ₩93,815 | ₩94,552 | -0.62% | 40.1만 |
|---|
| 2026.08.10 | ₩96,776 | ₩97,084 | ₩93,734 | ₩93,761 | -3.12% | 65.5만 |
|---|
| 2026.08.07 | ₩96,441 | ₩96,481 | ₩93,614 | ₩95,677 | -0.79% | 37.6만 |
|---|
| 2026.08.06 | ₩92,569 | ₩95,543 | ₩91,389 | ₩94,016 | +1.56% | 44.1만 |
|---|
| 2026.08.05 | ₩94,672 | ₩96,468 | ₩93,299 | ₩93,721 | -1.00% | 43.6만 |
|---|
| 2026.08.04 | ₩94,847 | ₩97,259 | ₩94,069 | ₩96,883 | +2.15% | 70.6만 |
|---|
| 2026.08.03 | ₩88,455 | ₩91,426 | ₩86,995 | ₩91,108 | +3.00% | 55.9만 |
|---|
| 2026.07.31 | ₩94,069 | ₩95,074 | ₩89,915 | ₩90,411 | -3.89% | 57.6만 |
|---|
| 2026.07.30 | ₩87,745 | ₩90,800 | ₩87,175 | ₩90,170 | +2.76% | 73.8만 |
|---|
| 2026.07.29 | ₩86,391 | ₩88,120 | ₩82,612 | ₩82,612 | -4.37% | 92만 |
|---|
| 2026.07.28 | ₩88,441 | ₩89,111 | ₩85,973 | ₩87,865 | -0.65% | 96.2만 |
|---|
| 2026.07.27 | ₩94,873 | ₩95,383 | ₩89,487 | ₩92,662 | -2.33% | 134.6만 |
|---|
| 2026.07.24 | ₩97,151 | ₩97,754 | ₩93,547 | ₩94,324 | -2.91% | 54.7만 |
|---|
| 2026.07.23 | ₩97,299 | ₩99,228 | ₩96,950 | ₩98,089 | +0.81% | 46.3만 |
|---|
| 2026.07.22 | ₩97,017 | ₩100,368 | ₩96,883 | ₩99,429 | +2.49% | 39.2만 |
|---|
| 2026.07.21 | ₩98,666 | ₩100,300 | ₩97,754 | ₩99,818 | +1.17% | 100.1만 |
|---|
| 2026.07.20 | ₩96,455 | ₩97,220 | ₩94,750 | ₩94,847 | -1.67% | 75만 |
|---|
| 2026.07.17 | ₩92,408 | ₩96,615 | ₩90,813 | ₩94,780 | +2.57% | 104.3만 |
|---|
| 2026.07.16 | ₩98,049 | ₩99,121 | ₩95,677 | ₩96,334 | -1.75% | 114.1만 |
|---|
| 2026.07.15 | ₩104,066 | ₩104,432 | ₩98,089 | ₩100,769 | -3.17% | 89만 |
|---|
| 2026.07.14 | ₩105,460 | ₩105,982 | ₩102,396 | ₩103,905 | -1.47% | 51.8만 |
|---|
| 2026.07.13 | ₩103,651 | ₩104,089 | ₩101,185 | ₩101,748 | -1.84% | 68.1만 |
|---|
| 2026.07.10 | ₩104,749 | ₩107,188 | ₩104,187 | ₩106,679 | +1.84% | 36.4만 |
|---|
| 2026.07.09 | ₩107,202 | ₩108,381 | ₩106,183 | ₩106,532 | -0.63% | 62.5만 |
|---|
| 2026.07.08 | ₩100,059 | ₩103,262 | ₩99,952 | ₩102,914 | +2.85% | 55만 |
|---|
| 2026.07.07 | ₩102,659 | ₩103,316 | ₩99,510 | ₩102,029 | -0.61% | 95.8만 |
|---|
| 2026.07.06 | ₩108,006 | ₩110,042 | ₩107,202 | ₩107,362 | -0.60% | 66.2만 |
|---|
| 2026.07.02 | ₩111,195 | ₩112,220 | ₩102,954 | ₩104,964 | -5.60% | 112.7만 |
|---|
| 2026.07.01 | ₩113,593 | ₩114,572 | ₩110,686 | ₩111,021 | -2.26% | 83만 |
|---|
| 2026.06.30 | ₩114,371 | ₩118,581 | ₩114,156 | ₩118,109 | +3.27% | 85.7만 |
|---|
| 2026.06.29 | ₩109,882 | ₩113,902 | ₩106,478 | ₩113,902 | +3.66% | 67.7만 |
|---|
| 2026.06.26 | ₩110,016 | ₩110,686 | ₩108,300 | ₩108,917 | -1.00% | 75만 |
|---|
| 2026.06.25 | ₩116,073 | ₩116,073 | ₩109,634 | ₩114,036 | -1.75% | 89.4만 |
|---|
| 2026.06.24 | ₩111,329 | ₩111,624 | ₩107,885 | ₩110,444 | -0.79% | 73.2만 |
|---|
| 2026.06.23 | ₩112,026 | ₩114,398 | ₩110,619 | ₩111,503 | -0.47% | 118.5만 |
|---|
| 2026.06.22 | ₩119,570 | ₩120,414 | ₩118,002 | ₩119,851 | +0.24% | 57.9만 |
|---|
| 2026.06.18 | ₩115,135 | ₩117,908 | ₩115,135 | ₩117,372 | +1.94% | 66.9만 |
|---|
| 2026.06.17 | ₩113,486 | ₩114,877 | ₩111,302 | ₩111,624 | -1.64% | 49.8만 |
|---|
| 2026.06.16 | ₩115,242 | ₩116,743 | ₩110,994 | ₩111,047 | -3.64% | 95.4만 |
|---|
| 2026.06.15 | ₩115,671 | ₩116,515 | ₩114,478 | ₩116,287 | +0.53% | 84.1만 |
|---|
| 2026.06.12 | ₩109,748 | ₩112,495 | ₩108,842 | ₩110,753 | +0.92% | 118.6만 |
|---|
| 2026.06.11 | ₩104,602 | ₩109,734 | ₩104,347 | ₩109,587 | +4.77% | 85.5만 |
|---|
| 2026.06.10 | ₩103,409 | ₩106,987 | ₩101,547 | ₩102,069 | -1.30% | 52만 |
|---|
| 2026.06.09 | ₩110,109 | ₩110,846 | ₩99,429 | ₩106,398 | -3.37% | 116.5만 |
|---|
| 2026.06.08 | ₩107,778 | ₩109,573 | ₩106,223 | ₩107,577 | -0.19% | 121.1만 |
|---|
| 2026.06.05 | ₩109,319 | ₩109,868 | ₩102,713 | ₩102,713 | -6.04% | 168.2만 |
|---|
| 2026.06.04 | ₩111,034 | ₩114,572 | ₩109,212 | ₩113,593 | +2.31% | 77.4만 |
|---|
| 2026.06.03 | ₩115,175 | ₩115,991 | ₩112,294 | ₩115,336 | +0.14% | 74.2만 |
|---|
| 2026.06.02 | ₩111,557 | ₩115,135 | ₩111,128 | ₩114,987 | +3.08% | 99.1만 |
|---|
| 2026.06.01 | ₩107,885 | ₩110,444 | ₩106,779 | ₩109,667 | +1.65% | 72만 |
|---|
| 2026.05.29 | ₩109,466 | ₩110,217 | ₩107,517 | ₩108,341 | -1.03% | 57.7만 |
|---|
| 2026.05.28 | ₩107,657 | ₩109,732 | ₩106,130 | ₩108,662 | +0.93% | 58.8만 |
|---|
| 2026.05.27 | ₩110,887 | ₩110,887 | ₩105,393 | ₩106,960 | -3.54% | 92.4만 |
|---|
| 2026.05.26 | ₩107,429 | ₩109,748 | ₩106,960 | ₩109,359 | +1.80% | 110.3만 |
|---|
| 2026.05.22 | ₩102,646 | ₩104,749 | ₩102,458 | ₩103,986 | +1.31% | 64만 |
|---|
| 2026.05.21 | ₩99,845 | ₩102,016 | ₩99,845 | ₩101,842 | +2.00% | 42.4만 |
|---|
| 2026.05.20 | ₩97,875 | ₩100,368 | ₩97,821 | ₩100,368 | +2.55% | 66.8만 |
|---|
| 2026.05.19 | ₩95,275 | ₩98,545 | ₩94,069 | ₩97,044 | +1.86% | 74.3만 |
|---|
| 2026.05.18 | ₩100,113 | ₩100,260 | ₩95,372 | ₩96,950 | -3.16% | 69.5만 |
|---|
| 2026.05.15 | ₩99,014 | ₩100,019 | ₩97,955 | ₩98,491 | -0.53% | 61.9만 |
|---|
| 2026.05.14 | ₩101,091 | ₩102,163 | ₩100,341 | ₩101,815 | +0.72% | 46.9만 |
|---|
| 2026.05.13 | ₩100,381 | ₩101,718 | ₩99,161 | ₩100,957 | +0.57% | 57.8만 |
|---|
| 2026.05.12 | ₩100,649 | ₩101,172 | ₩96,819 | ₩99,925 | -0.72% | 104만 |
|---|
| 2026.05.11 | ₩100,703 | ₩102,364 | ₩100,542 | ₩102,364 | +1.65% | 61.4만 |
|---|
| 2026.05.08 | ₩98,264 | ₩100,635 | ₩98,022 | ₩100,368 | +2.14% | 59.9만 |
|---|
| 2026.05.07 | ₩98,357 | ₩98,625 | ₩96,227 | ₩96,924 | -1.46% | 62.6만 |
|---|
| 2026.05.06 | ₩97,312 | ₩99,175 | ₩95,974 | ₩99,175 | +1.91% | 46.3만 |
|---|
| 2026.05.05 | ₩94,538 | ₩96,435 | ₩94,120 | ₩96,106 | +1.66% | 188.8만 |
|---|
| 2026.05.04 | ₩93,801 | ₩93,989 | ₩91,966 | ₩92,944 | -0.91% | 83.9만 |
|---|
| 2026.05.01 | ₩92,636 | ₩93,761 | ₩91,970 | ₩93,547 | +0.98% | 39.9만 |
|---|
| 2026.04.30 | ₩91,912 | ₩93,131 | ₩90,786 | ₩93,131 | +1.33% | 40.4만 |
|---|
| 2026.04.29 | ₩90,157 | ₩90,719 | ₩89,473 | ₩90,719 | +0.62% | 47.1만 |
|---|
| 2026.04.28 | ₩89,701 | ₩90,947 | ₩88,508 | ₩89,661 | -0.04% | 72.4만 |
|---|
| 2026.04.27 | ₩93,607 | ₩93,627 | ₩91,309 | ₩92,542 | -1.14% | 70만 |
|---|
| 2026.04.24 | ₩92,743 | ₩93,955 | ₩91,872 | ₩93,641 | +0.97% | 57.4만 |
|---|
| 2026.04.23 | ₩88,776 | ₩91,095 | ₩88,776 | ₩90,049 | +1.43% | 65.1만 |
|---|
| 2026.04.22 | ₩87,302 | ₩88,575 | ₩86,927 | ₩88,575 | +1.46% | 58만 |
|---|
| 2026.04.21 | ₩87,289 | ₩87,771 | ₩86,477 | ₩87,101 | -0.21% | 98.6만 |
|---|
| 2026.04.20 | ₩86,404 | ₩86,900 | ₩85,775 | ₩86,766 | +0.42% | 50.9만 |
|---|
| 2026.04.17 | ₩85,547 | ₩86,344 | ₩85,332 | ₩86,123 | +0.67% | 49만 |
|---|
| 2026.04.16 | ₩83,202 | ₩84,555 | ₩82,961 | ₩84,555 | +1.63% | 48.1만 |
|---|
| 2026.04.15 | ₩83,229 | ₩83,631 | ₩81,905 | ₩83,617 | +0.47% | 42.6만 |
|---|
| 2026.04.14 | ₩84,073 | ₩84,542 | ₩83,196 | ₩84,354 | +0.33% | 75.5만 |
|---|
| 2026.04.13 | ₩81,688 | ₩83,309 | ₩81,426 | ₩83,269 | +1.94% | 54만 |
|---|
| 2026.04.10 | ₩81,741 | ₩82,591 | ₩81,617 | ₩81,755 | +0.02% | 36.1만 |
|---|
| 2026.04.09 | ₩79,544 | ₩80,897 | ₩79,544 | ₩80,669 | +1.42% | 39만 |
|---|
| 2026.04.08 | ₩79,034 | ₩79,798 | ₩78,177 | ₩79,477 | +0.56% | 44.8만 |
|---|
| 2026.04.07 | ₩75,577 | ₩76,515 | ₩74,746 | ₩76,274 | +0.92% | 47.2만 |
|---|
| 2026.04.06 | ₩75,229 | ₩76,153 | ₩75,175 | ₩75,979 | +1.00% | 32.4만 |
|---|
| 2026.04.02 | ₩72,991 | ₩75,296 | ₩72,811 | ₩74,947 | +2.68% | 63.5만 |
|---|
| 2026.04.01 | ₩74,438 | ₩75,912 | ₩74,411 | ₩75,363 | +1.24% | 30.5만 |
|---|
| 2026.03.31 | ₩71,557 | ₩74,586 | ₩71,557 | ₩74,586 | +4.23% | 42.7만 |
|---|
| 2026.03.30 | ₩73,165 | ₩73,487 | ₩69,815 | ₩70,177 | -4.08% | 46.1만 |
|---|
| 2026.03.27 | ₩73,849 | ₩73,996 | ₩72,361 | ₩72,736 | -1.51% | 39.2만 |
|---|
| 2026.03.26 | ₩75,537 | ₩75,912 | ₩74,016 | ₩74,076 | -1.93% | 34.5만 |
|---|
| 2026.03.25 | ₩76,622 | ₩77,185 | ₩76,247 | ₩76,797 | +0.23% | 19.9만 |
|---|
| 2026.03.24 | ₩74,988 | ₩76,676 | ₩74,801 | ₩76,194 | +1.61% | 28.4만 |
|---|
| 2026.03.23 | ₩75,751 | ₩76,850 | ₩75,229 | ₩75,658 | -0.12% | 29.5만 |
|---|
| 2026.03.20 | ₩76,046 | ₩76,180 | ₩73,714 | ₩74,626 | -1.87% | 23.1만 |
|---|
| 2026.03.19 | ₩74,371 | ₩76,368 | ₩73,500 | ₩75,725 | +1.82% | 22.7만 |
|---|
| 2026.03.18 | ₩75,926 | ₩76,463 | ₩75,577 | ₩75,577 | -0.46% | 14.3만 |
|---|
| 2026.03.17 | ₩76,207 | ₩76,770 | ₩75,979 | ₩76,462 | +0.33% | 58.8만 |
|---|
| 2026.03.16 | ₩75,684 | ₩76,475 | ₩75,470 | ₩75,966 | +0.37% | 23.3만 |
|---|
| 2026.03.13 | ₩75,175 | ₩75,912 | ₩74,210 | ₩74,264 | -1.21% | 32만 |
|---|
| 2026.03.12 | ₩75,993 | ₩75,993 | ₩74,165 | ₩74,478 | -1.99% | 24.6만 |
|---|
| 2026.03.11 | ₩76,381 | ₩77,185 | ₩76,187 | ₩76,663 | +0.37% | 23.5만 |
|---|
| 2026.03.10 | ₩76,381 | ₩78,016 | ₩76,381 | ₩76,743 | +0.47% | 34.1만 |
|---|
| 2026.03.09 | ₩72,924 | ₩76,563 | ₩72,279 | ₩76,140 | +4.41% | 42만 |
|---|
| 2026.03.06 | ₩74,907 | ₩75,966 | ₩73,460 | ₩73,942 | -1.29% | 34.2만 |
|---|
| 2026.03.05 | ₩76,810 | ₩77,693 | ₩75,041 | ₩76,381 | -0.56% | 33.7만 |
|---|
| 2026.03.04 | ₩77,051 | ₩77,626 | ₩76,381 | ₩77,051 | 0.00% | 28만 |
|---|
| 2026.03.03 | ₩77,306 | ₩77,520 | ₩75,778 | ₩76,837 | -0.61% | 55만 |
|---|
| 2026.03.02 | ₩78,257 | ₩79,932 | ₩78,056 | ₩79,865 | +2.05% | 39.9만 |
|---|
| 2026.02.27 | ₩79,075 | ₩80,053 | ₩78,862 | ₩79,704 | +0.80% | 80.9만 |
|---|
| 2026.02.26 | ₩82,224 | ₩82,224 | ₩79,195 | ₩80,562 | -2.02% | 62.7만 |
|---|
| 2026.02.25 | ₩82,398 | ₩82,804 | ₩82,036 | ₩82,425 | +0.03% | 36만 |
|---|
| 2026.02.24 | ₩81,929 | ₩82,679 | ₩81,229 | ₩82,331 | +0.49% | 58.9만 |
|---|
| 2026.02.23 | ₩81,339 | ₩81,848 | ₩80,401 | ₩81,071 | -0.33% | 51.9만 |
|---|
| 2026.02.20 | ₩80,401 | ₩81,768 | ₩80,401 | ₩81,674 | +1.58% | 25.7만 |
|---|
| 2026.02.19 | ₩80,696 | ₩80,830 | ₩80,013 | ₩80,830 | +0.17% | 22.8만 |
|---|
| 2026.02.18 | ₩81,353 | ₩81,875 | ₩80,803 | ₩80,951 | -0.49% | 27.7만 |
|---|
| 2026.02.17 | ₩80,616 | ₩81,795 | ₩79,731 | ₩81,433 | +1.01% | 53만 |
|---|
| 2026.02.13 | ₩81,085 | ₩81,822 | ₩80,200 | ₩81,272 | +0.23% | 28.2만 |
|---|
| 2026.02.12 | ₩82,907 | ₩83,128 | ₩80,549 | ₩80,857 | -2.47% | 28.8만 |
|---|
| 2026.02.11 | ₩81,701 | ₩82,740 | ₩80,905 | ₩82,277 | +0.71% | 31.9만 |
|---|
| 2026.02.10 | ₩81,152 | ₩81,580 | ₩80,374 | ₩80,951 | -0.25% | 31.7만 |
|---|
| 2026.02.09 | ₩79,597 | ₩81,324 | ₩79,235 | ₩80,951 | +1.70% | 33만 |
|---|
| 2026.02.06 | ₩77,909 | ₩80,334 | ₩77,855 | ₩80,200 | +2.94% | 32.6만 |
|---|
| 2026.02.05 | ₩75,805 | ₩77,504 | ₩75,297 | ₩76,944 | +1.50% | 38.5만 |
|---|
| 2026.02.04 | ₩78,766 | ₩79,142 | ₩75,162 | ₩76,542 | -2.82% | 50.6만 |
|---|
| 2026.02.03 | ₩81,875 | ₩82,029 | ₩78,204 | ₩79,678 | -2.68% | 55.8만 |
|---|
| 2026.02.02 | ₩79,262 | ₩81,875 | ₩79,209 | ₩81,473 | +2.79% | 31.4만 |
|---|
| 2026.01.30 | ₩81,259 | ₩82,063 | ₩79,746 | ₩80,374 | -1.09% | 30.5만 |
|---|
| 2026.01.29 | ₩82,746 | ₩82,912 | ₩79,946 | ₩82,411 | -0.40% | 30.9만 |
|---|
| 2026.01.28 | ₩82,425 | ₩82,931 | ₩82,076 | ₩82,425 | 0.00% | 27만 |
|---|
| 2026.01.27 | ₩80,750 | ₩82,130 | ₩80,750 | ₩81,822 | +1.33% | 34.5만 |
|---|
| 2026.01.26 | ₩79,879 | ₩80,240 | ₩79,329 | ₩79,959 | +0.10% | 29.9만 |
|---|
| 2026.01.23 | ₩80,522 | ₩80,776 | ₩79,632 | ₩80,106 | -0.52% | 30.1만 |
|---|
| 2026.01.22 | ₩82,009 | ₩82,009 | ₩80,803 | ₩80,910 | -1.34% | 23.5만 |
|---|
| 2026.01.21 | ₩79,785 | ₩81,674 | ₩79,525 | ₩81,085 | +1.63% | 22.4만 |
|---|
| 2026.01.20 | ₩79,731 | ₩80,870 | ₩79,356 | ₩79,758 | +0.03% | 40.1만 |
|---|
| 2026.01.16 | ₩81,071 | ₩81,540 | ₩80,542 | ₩80,843 | -0.28% | 21.9만 |
|---|
| 2026.01.15 | ₩81,044 | ₩81,219 | ₩79,852 | ₩79,852 | -1.47% | 18.7만 |
|---|
| 2026.01.14 | ₩79,115 | ₩79,262 | ₩78,275 | ₩79,021 | -0.12% | 20만 |
|---|
| 2026.01.13 | ₩80,415 | ₩80,803 | ₩79,999 | ₩80,214 | -0.25% | 29.8만 |
|---|
| 2026.01.12 | ₩79,704 | ₩80,428 | ₩79,407 | ₩80,147 | +0.55% | 22.6만 |
|---|
| 2026.01.09 | ₩78,914 | ₩80,401 | ₩78,257 | ₩80,053 | +1.44% | 18.8만 |
|---|
| 2026.01.08 | ₩78,967 | ₩78,967 | ₩77,212 | ₩78,043 | -1.17% | 16.2만 |
|---|
| 2026.01.07 | ₩79,209 | ₩79,249 | ₩78,465 | ₩78,954 | -0.32% | 24.4만 |
|---|
| 2026.01.06 | ₩78,391 | ₩80,227 | ₩78,391 | ₩80,147 | +2.24% | 26.1만 |
|---|
| 2026.01.05 | ₩78,257 | ₩78,525 | ₩77,386 | ₩77,828 | -0.55% | 24.3만 |
|---|
| 2026.01.02 | ₩75,778 | ₩77,373 | ₩75,711 | ₩77,292 | +2.00% | 16.7만 |
|---|
| 2025.12.31 | ₩75,430 | ₩75,430 | ₩74,438 | ₩74,519 | -1.21% | 11.1만 |
|---|
| 2025.12.30 | ₩75,979 | ₩76,207 | ₩75,644 | ₩75,792 | -0.25% | 13.4만 |
|---|
| 2025.12.29 | ₩75,403 | ₩75,859 | ₩74,746 | ₩75,698 | +0.39% | 12.4만 |
|---|
| 2025.12.26 | ₩76,073 | ₩76,073 | ₩75,336 | ₩75,952 | -0.16% | 10만 |
|---|
| 2025.12.24 | ₩75,376 | ₩75,778 | ₩75,363 | ₩75,778 | +0.53% | 7.6만 |
|---|
| 2025.12.23 | ₩75,537 | ₩76,106 | ₩75,104 | ₩75,979 | +0.59% | 11.3만 |
|---|
| 2025.12.22 | ₩75,711 | ₩75,751 | ₩75,162 | ₩75,751 | +0.05% | 9만 |
|---|
| 2025.12.19 | ₩73,647 | ₩74,988 | ₩73,647 | ₩74,921 | +1.73% | 10.7만 |
|---|
| 2025.12.18 | ₩73,487 | ₩73,969 | ₩72,897 | ₩73,152 | -0.46% | 8.4만 |
|---|
| 2025.12.17 | ₩74,291 | ₩74,304 | ₩71,351 | ₩71,678 | -3.52% | 15.5만 |
|---|
| 2025.12.16 | ₩74,693 | ₩74,874 | ₩73,862 | ₩74,599 | -0.13% | 10.9만 |
|---|
| 2025.12.15 | ₩75,604 | ₩75,939 | ₩74,626 | ₩74,760 | -1.12% | 7.9만 |
|---|
| 2025.12.12 | ₩77,359 | ₩77,396 | ₩74,894 | ₩75,189 | -2.81% | 12.7만 |
|---|
| 2025.12.11 | ₩78,297 | ₩78,297 | ₩76,421 | ₩78,190 | -0.14% | 10.5만 |
|---|
| 2025.12.10 | ₩77,467 | ₩78,766 | ₩77,007 | ₩78,766 | +1.68% | 8.5만 |
|---|
| 2025.12.09 | ₩77,520 | ₩78,162 | ₩77,386 | ₩78,029 | +0.66% | 10.5만 |
|---|
| 2025.12.08 | ₩77,761 | ₩78,110 | ₩77,386 | ₩77,520 | -0.31% | 12.7만 |
|---|
| 2025.12.05 | ₩77,011 | ₩77,708 | ₩76,814 | ₩77,279 | +0.35% | 9.4만 |
|---|
| 2025.12.04 | ₩76,622 | ₩76,730 | ₩75,966 | ₩76,730 | +0.14% | 11.8만 |
|---|
| 2025.12.03 | ₩75,711 | ₩76,850 | ₩75,081 | ₩76,850 | +1.50% | 11.1만 |
|---|
| 2025.12.02 | ₩75,792 | ₩76,488 | ₩75,376 | ₩76,287 | +0.65% | 16.1만 |
|---|
| 2025.12.01 | ₩74,827 | ₩75,751 | ₩74,465 | ₩75,242 | +0.56% | 18.5만 |
|---|
| 2025.11.28 | ₩75,028 | ₩75,269 | ₩74,505 | ₩75,269 | +0.32% | 7만 |
|---|
| 2025.11.26 | ₩73,299 | ₩74,947 | ₩73,299 | ₩74,626 | +1.81% | 6.5만 |
|---|
| 2025.11.25 | ₩73,701 | ₩73,942 | ₩71,517 | ₩73,862 | +0.22% | 10.3만 |
|---|
| 2025.11.24 | ₩71,477 | ₩73,701 | ₩71,423 | ₩73,554 | +2.91% | 7.7만 |
|---|
| 2025.11.21 | ₩70,056 | ₩71,663 | ₩68,140 | ₩70,874 | +1.17% | 10.8만 |
|---|
| 2025.11.20 | ₩74,425 | ₩74,706 | ₩69,748 | ₩70,123 | -5.78% | 14.4만 |
|---|
| 2025.11.19 | ₩71,798 | ₩73,527 | ₩71,651 | ₩72,910 | +1.55% | 7.8만 |
|---|
| 2025.11.18 | ₩72,441 | ₩73,058 | ₩71,222 | ₩72,026 | -0.57% | 10.8만 |
|---|
| 2025.11.17 | ₩74,103 | ₩75,215 | ₩72,817 | ₩73,513 | -0.80% | 14.8만 |
|---|
| 2025.11.14 | ₩72,415 | ₩75,229 | ₩72,066 | ₩74,452 | +2.81% | 11.5만 |
|---|
| 2025.11.13 | ₩76,086 | ₩76,167 | ₩73,964 | ₩74,800 | -1.69% | 10.6만 |
|---|
| 2025.11.12 | ₩76,730 | ₩76,810 | ₩76,113 | ₩76,596 | -0.17% | 9.9만 |
|---|
| 2025.11.11 | ₩76,917 | ₩76,917 | ₩75,700 | ₩76,328 | -0.77% | 11.2만 |
|---|
| 2025.11.10 | ₩77,185 | ₩77,601 | ₩76,642 | ₩77,413 | +0.30% | 12만 |
|---|
| 2025.11.07 | ₩75,041 | ₩75,470 | ₩73,031 | ₩75,269 | +0.30% | 13.5만 |
|---|
| 2025.11.06 | ₩77,654 | ₩77,654 | ₩75,498 | ₩75,899 | -2.26% | 10.6만 |
|---|
| 2025.11.05 | ₩75,993 | ₩78,311 | ₩75,765 | ₩77,574 | +2.08% | 7.4만 |
|---|
| 2025.11.04 | ₩78,190 | ₩78,847 | ₩76,850 | ₩76,957 | -1.58% | 14만 |
|---|
| 2025.11.03 | ₩80,281 | ₩80,388 | ₩79,329 | ₩79,798 | -0.60% | 15.6만 |
|---|
| 2025.10.31 | ₩80,066 | ₩80,090 | ₩78,793 | ₩79,463 | -0.75% | 10.6만 |
|---|
| 2025.10.30 | ₩79,691 | ₩80,250 | ₩79,369 | ₩79,637 | -0.07% | 8.3만 |
|---|
| 2025.10.29 | ₩80,388 | ₩80,683 | ₩79,785 | ₩80,321 | -0.08% | 8.5만 |
|---|
| 2025.10.28 | ₩80,401 | ₩80,401 | ₩79,262 | ₩79,986 | -0.52% | 10만 |
|---|
| 2025.10.27 | ₩79,168 | ₩79,999 | ₩78,920 | ₩79,986 | +1.03% | 13.5만 |
|---|
| 2025.10.24 | ₩78,083 | ₩78,338 | ₩77,721 | ₩78,070 | -0.02% | 9.5만 |
|---|
| 2025.10.23 | ₩75,738 | ₩77,145 | ₩75,162 | ₩77,091 | +1.79% | 9.1만 |
|---|
| 2025.10.22 | ₩77,024 | ₩77,024 | ₩74,364 | ₩75,684 | -1.74% | 13.9만 |
|---|
| 2025.10.21 | ₩78,083 | ₩78,122 | ₩77,266 | ₩77,802 | -0.36% | 11.1만 |
|---|
| 2025.10.20 | ₩78,204 | ₩78,552 | ₩77,333 | ₩78,163 | -0.05% | 11.2만 |
|---|
| 2025.10.17 | ₩76,381 | ₩77,292 | ₩76,030 | ₩77,105 | +0.95% | 7.1만 |
|---|
| 2025.10.16 | ₩77,199 | ₩77,895 | ₩76,425 | ₩77,306 | +0.14% | 7.4만 |
|---|
| 2025.10.15 | ₩76,877 | ₩76,957 | ₩75,577 | ₩76,917 | +0.05% | 5만 |
|---|
| 2025.10.14 | ₩75,095 | ₩76,823 | ₩74,508 | ₩75,751 | +0.87% | 5.5만 |
|---|
| 2025.10.13 | ₩75,966 | ₩76,917 | ₩75,432 | ₩76,716 | +0.99% | 8.9만 |
|---|
| 2025.10.10 | ₩77,252 | ₩77,654 | ₩73,085 | ₩73,085 | -5.39% | 13.2만 |
|---|