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 | ₩92,725 | ₩92,725 | ₩90,821 | ₩91,102 | -1.75% | 67.3만 |
| 2026.10.08 | ₩93,088 | ₩93,758 | ₩90,445 | ₩91,626 | -1.57% | 100.7만 |
| 2026.10.07 | ₩93,114 | ₩94,295 | ₩93,088 | ₩94,000 | +0.95% | 80.6만 |
| 2026.10.06 | ₩96,562 | ₩96,830 | ₩95,784 | ₩96,039 | -0.54% | 84.6만 |
| 2026.10.05 | ₩95,985 | ₩96,106 | ₩95,046 | ₩96,106 | +0.13% | 79.2만 |
| 2026.10.02 | ₩95,945 | ₩96,924 | ₩95,786 | ₩95,958 | +0.01% | 69.8만 |
| 2026.10.01 | ₩93,892 | ₩94,798 | ₩93,088 | ₩94,429 | +0.57% | 64.5만 |
| 2026.09.30 | ₩93,731 | ₩93,731 | ₩92,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,235 |
| -0.53% |
| 47.2만 |
| 2026.09.29 | ₩94,013 | ₩94,818 | ₩93,396 | ₩93,946 | -0.07% | 53.7만 |
|---|
| 2026.09.28 | ₩94,000 | ₩94,120 | ₩91,451 | ₩92,833 | -1.24% | 71.2만 |
|---|
| 2026.09.25 | ₩94,389 | ₩94,697 | ₩93,672 | ₩94,335 | -0.06% | 38.4만 |
|---|
| 2026.09.24 | ₩92,551 | ₩93,597 | ₩92,015 | ₩93,410 | +0.93% | 47.9만 |
|---|
| 2026.09.23 | ₩93,906 | ₩94,343 | ₩92,404 | ₩93,705 | -0.21% | 51만 |
|---|
| 2026.09.22 | ₩92,497 | ₩95,502 | ₩92,497 | ₩95,489 | +3.23% | 106.5만 |
|---|
| 2026.09.21 | ₩90,995 | ₩93,845 | ₩90,640 | ₩93,557 | +2.82% | 81.7만 |
|---|
| 2026.09.18 | ₩88,084 | ₩89,426 | ₩87,991 | ₩89,426 | +1.52% | 37.5만 |
|---|
| 2026.09.17 | ₩87,226 | ₩87,830 | ₩86,954 | ₩87,776 | +0.63% | 53.3만 |
|---|
| 2026.09.16 | ₩85,509 | ₩86,193 | ₩84,289 | ₩85,147 | -0.42% | 58.4만 |
|---|
| 2026.09.15 | ₩86,461 | ₩86,502 | ₩85,227 | ₩85,415 | -1.21% | 94.6만 |
|---|
| 2026.09.14 | ₩85,818 | ₩86,636 | ₩85,160 | ₩85,415 | -0.47% | 85.7만 |
|---|
| 2026.09.11 | ₩90,110 | ₩90,713 | ₩89,412 | ₩90,056 | -0.06% | 39만 |
|---|
| 2026.09.10 | ₩88,755 | ₩89,694 | ₩88,527 | ₩88,795 | +0.05% | 40.9만 |
|---|
| 2026.09.09 | ₩90,257 | ₩91,572 | ₩90,017 | ₩90,928 | +0.74% | 52.5만 |
|---|
| 2026.09.08 | ₩91,478 | ₩92,068 | ₩90,794 | ₩91,290 | -0.21% | 51.2만 |
|---|
| 2026.09.04 | ₩88,071 | ₩90,070 | ₩87,991 | ₩90,070 | +2.27% | 35.7만 |
|---|
| 2026.09.03 | ₩86,582 | ₩87,494 | ₩85,187 | ₩87,441 | +0.99% | 64.1만 |
|---|
| 2026.09.02 | ₩86,636 | ₩87,400 | ₩85,643 | ₩86,985 | +0.40% | 52.3만 |
|---|
| 2026.09.01 | ₩87,843 | ₩87,977 | ₩86,531 | ₩87,454 | -0.44% | 65.6만 |
|---|
| 2026.08.31 | ₩88,608 | ₩89,489 | ₩88,428 | ₩88,930 | +0.36% | 48.7만 |
|---|
| 2026.08.28 | ₩90,727 | ₩90,995 | ₩88,339 | ₩88,473 | -2.48% | 63.3만 |
|---|
| 2026.08.27 | ₩91,210 | ₩91,693 | ₩90,070 | ₩91,411 | +0.22% | 49.6만 |
|---|
| 2026.08.26 | ₩89,386 | ₩89,828 | ₩88,661 | ₩89,761 | +0.42% | 32.2만 |
|---|
| 2026.08.25 | ₩90,110 | ₩90,861 | ₩89,439 | ₩90,204 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩89,721 | ₩89,828 | ₩87,655 | ₩88,701 | -1.14% | 60만 |
|---|
| 2026.08.21 | ₩91,947 | ₩92,082 | ₩89,734 | ₩90,405 | -1.68% | 50.4만 |
|---|
| 2026.08.20 | ₩90,459 | ₩91,377 | ₩89,801 | ₩90,861 | +0.44% | 50.7만 |
|---|
| 2026.08.19 | ₩93,490 | ₩93,611 | ₩89,587 | ₩90,673 | -3.01% | 68.8만 |
|---|
| 2026.08.18 | ₩94,268 | ₩94,576 | ₩91,744 | ₩93,342 | -0.98% | 113.5만 |
|---|
| 2026.08.17 | ₩96,790 | ₩98,386 | ₩96,751 | ₩97,541 | +0.78% | 56.1만 |
|---|
| 2026.08.14 | ₩95,945 | ₩96,334 | ₩94,724 | ₩95,985 | +0.04% | 46.3만 |
|---|
| 2026.08.13 | ₩95,475 | ₩97,568 | ₩95,234 | ₩96,173 | +0.73% | 45.7만 |
|---|
| 2026.08.12 | ₩96,562 | ₩97,004 | ₩95,596 | ₩95,810 | -0.78% | 36.9만 |
|---|
| 2026.08.11 | ₩95,234 | ₩95,517 | ₩93,906 | ₩94,644 | -0.62% | 40.1만 |
|---|
| 2026.08.10 | ₩96,870 | ₩97,179 | ₩93,825 | ₩93,852 | -3.12% | 65.5만 |
|---|
| 2026.08.07 | ₩96,535 | ₩96,575 | ₩93,705 | ₩95,770 | -0.79% | 37.6만 |
|---|
| 2026.08.06 | ₩92,658 | ₩95,636 | ₩91,478 | ₩94,107 | +1.56% | 44.1만 |
|---|
| 2026.08.05 | ₩94,764 | ₩96,562 | ₩93,389 | ₩93,812 | -1.00% | 43.6만 |
|---|
| 2026.08.04 | ₩94,939 | ₩97,353 | ₩94,161 | ₩96,977 | +2.15% | 70.6만 |
|---|
| 2026.08.03 | ₩88,541 | ₩91,514 | ₩87,080 | ₩91,196 | +3.00% | 55.9만 |
|---|
| 2026.07.31 | ₩94,161 | ₩95,167 | ₩90,003 | ₩90,499 | -3.89% | 57.6만 |
|---|
| 2026.07.30 | ₩87,830 | ₩90,888 | ₩87,260 | ₩90,257 | +2.76% | 73.8만 |
|---|
| 2026.07.29 | ₩86,475 | ₩88,205 | ₩82,692 | ₩82,692 | -4.37% | 92만 |
|---|
| 2026.07.28 | ₩88,527 | ₩89,198 | ₩86,056 | ₩87,950 | -0.65% | 96.2만 |
|---|
| 2026.07.27 | ₩94,965 | ₩95,475 | ₩89,573 | ₩92,752 | -2.33% | 134.6만 |
|---|
| 2026.07.24 | ₩97,246 | ₩97,849 | ₩93,638 | ₩94,416 | -2.91% | 54.7만 |
|---|
| 2026.07.23 | ₩97,393 | ₩99,325 | ₩97,044 | ₩98,185 | +0.81% | 46.3만 |
|---|
| 2026.07.22 | ₩97,112 | ₩100,465 | ₩96,977 | ₩99,526 | +2.49% | 39.2만 |
|---|
| 2026.07.21 | ₩98,761 | ₩100,398 | ₩97,849 | ₩99,915 | +1.17% | 100.1만 |
|---|
| 2026.07.20 | ₩96,548 | ₩97,314 | ₩94,842 | ₩94,939 | -1.67% | 75만 |
|---|
| 2026.07.17 | ₩92,497 | ₩96,709 | ₩90,901 | ₩94,872 | +2.57% | 104.3만 |
|---|
| 2026.07.16 | ₩98,144 | ₩99,217 | ₩95,770 | ₩96,427 | -1.75% | 114.1만 |
|---|
| 2026.07.15 | ₩104,167 | ₩104,533 | ₩98,185 | ₩100,867 | -3.17% | 89만 |
|---|
| 2026.07.14 | ₩105,562 | ₩106,085 | ₩102,496 | ₩104,006 | -1.47% | 51.8만 |
|---|
| 2026.07.13 | ₩103,751 | ₩104,190 | ₩101,283 | ₩101,846 | -1.84% | 68.1만 |
|---|
| 2026.07.10 | ₩104,851 | ₩107,292 | ₩104,288 | ₩106,782 | +1.84% | 36.4만 |
|---|
| 2026.07.09 | ₩107,306 | ₩108,486 | ₩106,286 | ₩106,635 | -0.63% | 62.5만 |
|---|
| 2026.07.08 | ₩100,156 | ₩103,362 | ₩100,049 | ₩103,013 | +2.85% | 55만 |
|---|
| 2026.07.07 | ₩102,759 | ₩103,416 | ₩99,606 | ₩102,128 | -0.61% | 95.8만 |
|---|
| 2026.07.06 | ₩108,110 | ₩110,149 | ₩107,306 | ₩107,467 | -0.60% | 66.2만 |
|---|
| 2026.07.02 | ₩111,303 | ₩112,329 | ₩103,054 | ₩105,066 | -5.60% | 112.7만 |
|---|
| 2026.07.01 | ₩113,704 | ₩114,683 | ₩110,793 | ₩111,128 | -2.26% | 83만 |
|---|
| 2026.06.30 | ₩114,482 | ₩118,696 | ₩114,267 | ₩118,224 | +3.27% | 85.7만 |
|---|
| 2026.06.29 | ₩109,988 | ₩114,012 | ₩106,581 | ₩114,012 | +3.66% | 67.7만 |
|---|
| 2026.06.26 | ₩110,122 | ₩110,793 | ₩108,405 | ₩109,022 | -1.00% | 75만 |
|---|
| 2026.06.25 | ₩116,185 | ₩116,185 | ₩109,740 | ₩114,146 | -1.75% | 89.4만 |
|---|
| 2026.06.24 | ₩111,437 | ₩111,732 | ₩107,990 | ₩110,552 | -0.79% | 73.2만 |
|---|
| 2026.06.23 | ₩112,134 | ₩114,508 | ₩110,726 | ₩111,611 | -0.47% | 118.5만 |
|---|
| 2026.06.22 | ₩119,686 | ₩120,531 | ₩118,117 | ₩119,968 | +0.24% | 57.9만 |
|---|
| 2026.06.18 | ₩115,246 | ₩118,023 | ₩115,246 | ₩117,486 | +1.94% | 66.9만 |
|---|
| 2026.06.17 | ₩113,596 | ₩114,989 | ₩111,410 | ₩111,732 | -1.64% | 49.8만 |
|---|
| 2026.06.16 | ₩115,354 | ₩116,856 | ₩111,102 | ₩111,155 | -3.64% | 95.4만 |
|---|
| 2026.06.15 | ₩115,783 | ₩116,628 | ₩114,589 | ₩116,400 | +0.53% | 84.1만 |
|---|
| 2026.06.12 | ₩109,854 | ₩112,604 | ₩108,947 | ₩110,860 | +0.92% | 118.6만 |
|---|
| 2026.06.11 | ₩104,703 | ₩109,841 | ₩104,449 | ₩109,693 | +4.77% | 85.5만 |
|---|
| 2026.06.10 | ₩103,510 | ₩107,091 | ₩101,645 | ₩102,168 | -1.30% | 52만 |
|---|
| 2026.06.09 | ₩110,216 | ₩110,954 | ₩99,526 | ₩106,501 | -3.37% | 116.5만 |
|---|
| 2026.06.08 | ₩107,882 | ₩109,680 | ₩106,326 | ₩107,681 | -0.19% | 121.1만 |
|---|
| 2026.06.05 | ₩109,425 | ₩109,975 | ₩102,812 | ₩102,812 | -6.04% | 168.2만 |
|---|
| 2026.06.04 | ₩111,142 | ₩114,683 | ₩109,318 | ₩113,704 | +2.31% | 77.4만 |
|---|
| 2026.06.03 | ₩115,286 | ₩116,103 | ₩112,403 | ₩115,447 | +0.14% | 74.2만 |
|---|
| 2026.06.02 | ₩111,665 | ₩115,246 | ₩111,236 | ₩115,099 | +3.08% | 99.1만 |
|---|
| 2026.06.01 | ₩107,990 | ₩110,552 | ₩106,883 | ₩109,774 | +1.65% | 72만 |
|---|
| 2026.05.29 | ₩109,572 | ₩110,324 | ₩107,621 | ₩108,446 | -1.03% | 57.7만 |
|---|
| 2026.05.28 | ₩107,762 | ₩109,838 | ₩106,233 | ₩108,768 | +0.93% | 58.8만 |
|---|
| 2026.05.27 | ₩110,994 | ₩110,994 | ₩105,495 | ₩107,064 | -3.54% | 92.4만 |
|---|
| 2026.05.26 | ₩107,534 | ₩109,854 | ₩107,064 | ₩109,465 | +1.80% | 110.3만 |
|---|
| 2026.05.22 | ₩102,745 | ₩104,851 | ₩102,557 | ₩104,086 | +1.31% | 64만 |
|---|
| 2026.05.21 | ₩99,942 | ₩102,115 | ₩99,942 | ₩101,940 | +2.00% | 42.4만 |
|---|
| 2026.05.20 | ₩97,970 | ₩100,465 | ₩97,916 | ₩100,465 | +2.55% | 66.8만 |
|---|
| 2026.05.19 | ₩95,368 | ₩98,641 | ₩94,161 | ₩97,138 | +1.86% | 74.3만 |
|---|
| 2026.05.18 | ₩100,210 | ₩100,358 | ₩95,464 | ₩97,044 | -3.16% | 69.5만 |
|---|
| 2026.05.15 | ₩99,110 | ₩100,116 | ₩98,050 | ₩98,587 | -0.53% | 61.9만 |
|---|
| 2026.05.14 | ₩101,189 | ₩102,262 | ₩100,438 | ₩101,913 | +0.72% | 46.9만 |
|---|
| 2026.05.13 | ₩100,478 | ₩101,817 | ₩99,258 | ₩101,055 | +0.57% | 57.8만 |
|---|
| 2026.05.12 | ₩100,747 | ₩101,270 | ₩96,913 | ₩100,022 | -0.72% | 104만 |
|---|
| 2026.05.11 | ₩100,800 | ₩102,463 | ₩100,639 | ₩102,463 | +1.65% | 61.4만 |
|---|
| 2026.05.08 | ₩98,359 | ₩100,733 | ₩98,118 | ₩100,465 | +2.14% | 59.9만 |
|---|
| 2026.05.07 | ₩98,453 | ₩98,721 | ₩96,320 | ₩97,018 | -1.46% | 62.6만 |
|---|
| 2026.05.06 | ₩97,407 | ₩99,271 | ₩96,067 | ₩99,271 | +1.91% | 46.3만 |
|---|
| 2026.05.05 | ₩94,630 | ₩96,528 | ₩94,212 | ₩96,199 | +1.66% | 188.8만 |
|---|
| 2026.05.04 | ₩93,892 | ₩94,080 | ₩92,055 | ₩93,034 | -0.91% | 83.9만 |
|---|
| 2026.05.01 | ₩92,725 | ₩93,852 | ₩92,059 | ₩93,638 | +0.98% | 39.9만 |
|---|
| 2026.04.30 | ₩92,001 | ₩93,222 | ₩90,874 | ₩93,222 | +1.33% | 40.4만 |
|---|
| 2026.04.29 | ₩90,244 | ₩90,807 | ₩89,560 | ₩90,807 | +0.62% | 47.1만 |
|---|
| 2026.04.28 | ₩89,788 | ₩91,035 | ₩88,594 | ₩89,748 | -0.04% | 72.4만 |
|---|
| 2026.04.27 | ₩93,698 | ₩93,718 | ₩91,398 | ₩92,632 | -1.14% | 70만 |
|---|
| 2026.04.24 | ₩92,833 | ₩94,047 | ₩91,961 | ₩93,731 | +0.97% | 57.4만 |
|---|
| 2026.04.23 | ₩88,862 | ₩91,183 | ₩88,862 | ₩90,137 | +1.43% | 65.1만 |
|---|
| 2026.04.22 | ₩87,387 | ₩88,661 | ₩87,011 | ₩88,661 | +1.46% | 58만 |
|---|
| 2026.04.21 | ₩87,374 | ₩87,856 | ₩86,561 | ₩87,186 | -0.21% | 98.6만 |
|---|
| 2026.04.20 | ₩86,488 | ₩86,985 | ₩85,858 | ₩86,850 | +0.42% | 50.9만 |
|---|
| 2026.04.17 | ₩85,630 | ₩86,428 | ₩85,415 | ₩86,207 | +0.67% | 49만 |
|---|
| 2026.04.16 | ₩83,283 | ₩84,637 | ₩83,041 | ₩84,637 | +1.63% | 48.1만 |
|---|
| 2026.04.15 | ₩83,309 | ₩83,712 | ₩81,984 | ₩83,698 | +0.47% | 42.6만 |
|---|
| 2026.04.14 | ₩84,154 | ₩84,624 | ₩83,277 | ₩84,436 | +0.33% | 75.5만 |
|---|
| 2026.04.13 | ₩81,767 | ₩83,390 | ₩81,505 | ₩83,350 | +1.94% | 54만 |
|---|
| 2026.04.10 | ₩81,821 | ₩82,671 | ₩81,696 | ₩81,834 | +0.02% | 36.1만 |
|---|
| 2026.04.09 | ₩79,621 | ₩80,975 | ₩79,621 | ₩80,747 | +1.42% | 39만 |
|---|
| 2026.04.08 | ₩79,111 | ₩79,876 | ₩78,253 | ₩79,554 | +0.56% | 44.8만 |
|---|
| 2026.04.07 | ₩75,650 | ₩76,589 | ₩74,819 | ₩76,348 | +0.92% | 47.2만 |
|---|
| 2026.04.06 | ₩75,302 | ₩76,227 | ₩75,248 | ₩76,053 | +1.00% | 32.4만 |
|---|
| 2026.04.02 | ₩73,062 | ₩75,369 | ₩72,882 | ₩75,020 | +2.68% | 63.5만 |
|---|
| 2026.04.01 | ₩74,510 | ₩75,986 | ₩74,483 | ₩75,436 | +1.24% | 30.5만 |
|---|
| 2026.03.31 | ₩71,626 | ₩74,658 | ₩71,626 | ₩74,658 | +4.23% | 42.7만 |
|---|
| 2026.03.30 | ₩73,236 | ₩73,558 | ₩69,883 | ₩70,245 | -4.08% | 46.1만 |
|---|
| 2026.03.27 | ₩73,920 | ₩74,068 | ₩72,431 | ₩72,807 | -1.51% | 39.2만 |
|---|
| 2026.03.26 | ₩75,610 | ₩75,986 | ₩74,088 | ₩74,148 | -1.93% | 34.5만 |
|---|
| 2026.03.25 | ₩76,697 | ₩77,260 | ₩76,321 | ₩76,871 | +0.23% | 19.9만 |
|---|
| 2026.03.24 | ₩75,060 | ₩76,750 | ₩74,874 | ₩76,267 | +1.61% | 28.4만 |
|---|
| 2026.03.23 | ₩75,825 | ₩76,925 | ₩75,302 | ₩75,731 | -0.12% | 29.5만 |
|---|
| 2026.03.20 | ₩76,120 | ₩76,254 | ₩73,786 | ₩74,698 | -1.87% | 23.1만 |
|---|
| 2026.03.19 | ₩74,443 | ₩76,442 | ₩73,571 | ₩75,798 | +1.82% | 22.7만 |
|---|
| 2026.03.18 | ₩75,999 | ₩76,537 | ₩75,650 | ₩75,650 | -0.46% | 14.3만 |
|---|
| 2026.03.17 | ₩76,281 | ₩76,844 | ₩76,053 | ₩76,536 | +0.33% | 58.8만 |
|---|
| 2026.03.16 | ₩75,758 | ₩76,549 | ₩75,543 | ₩76,039 | +0.37% | 23.3만 |
|---|
| 2026.03.13 | ₩75,248 | ₩75,986 | ₩74,282 | ₩74,336 | -1.21% | 32만 |
|---|
| 2026.03.12 | ₩76,066 | ₩76,066 | ₩74,237 | ₩74,551 | -1.99% | 24.6만 |
|---|
| 2026.03.11 | ₩76,455 | ₩77,260 | ₩76,261 | ₩76,737 | +0.37% | 23.5만 |
|---|
| 2026.03.10 | ₩76,455 | ₩78,092 | ₩76,455 | ₩76,817 | +0.47% | 34.1만 |
|---|
| 2026.03.09 | ₩72,995 | ₩76,638 | ₩72,349 | ₩76,214 | +4.41% | 42만 |
|---|
| 2026.03.06 | ₩74,980 | ₩76,039 | ₩73,531 | ₩74,014 | -1.29% | 34.2만 |
|---|
| 2026.03.05 | ₩76,884 | ₩77,768 | ₩75,114 | ₩76,455 | -0.56% | 33.7만 |
|---|
| 2026.03.04 | ₩77,126 | ₩77,701 | ₩76,455 | ₩77,126 | 0.00% | 28만 |
|---|
| 2026.03.03 | ₩77,381 | ₩77,595 | ₩75,852 | ₩76,911 | -0.61% | 55만 |
|---|
| 2026.03.02 | ₩78,333 | ₩80,010 | ₩78,132 | ₩79,943 | +2.05% | 39.9만 |
|---|
| 2026.02.27 | ₩79,151 | ₩80,130 | ₩78,938 | ₩79,782 | +0.80% | 80.9만 |
|---|
| 2026.02.26 | ₩82,303 | ₩82,303 | ₩79,272 | ₩80,640 | -2.02% | 62.7만 |
|---|
| 2026.02.25 | ₩82,478 | ₩82,884 | ₩82,116 | ₩82,505 | +0.03% | 36만 |
|---|
| 2026.02.24 | ₩82,008 | ₩82,759 | ₩81,308 | ₩82,411 | +0.49% | 58.9만 |
|---|
| 2026.02.23 | ₩81,418 | ₩81,928 | ₩80,479 | ₩81,150 | -0.33% | 51.9만 |
|---|
| 2026.02.20 | ₩80,479 | ₩81,847 | ₩80,479 | ₩81,753 | +1.58% | 25.7만 |
|---|
| 2026.02.19 | ₩80,774 | ₩80,908 | ₩80,090 | ₩80,908 | +0.17% | 22.8만 |
|---|
| 2026.02.18 | ₩81,432 | ₩81,955 | ₩80,882 | ₩81,029 | -0.49% | 27.7만 |
|---|
| 2026.02.17 | ₩80,694 | ₩81,874 | ₩79,809 | ₩81,512 | +1.01% | 53만 |
|---|
| 2026.02.13 | ₩81,163 | ₩81,901 | ₩80,278 | ₩81,351 | +0.23% | 28.2만 |
|---|
| 2026.02.12 | ₩82,987 | ₩83,209 | ₩80,627 | ₩80,935 | -2.47% | 28.8만 |
|---|
| 2026.02.11 | ₩81,780 | ₩82,820 | ₩80,984 | ₩82,357 | +0.71% | 31.9만 |
|---|
| 2026.02.10 | ₩81,230 | ₩81,660 | ₩80,452 | ₩81,029 | -0.25% | 31.7만 |
|---|
| 2026.02.09 | ₩79,674 | ₩81,403 | ₩79,312 | ₩81,029 | +1.70% | 33만 |
|---|
| 2026.02.06 | ₩77,984 | ₩80,412 | ₩77,931 | ₩80,278 | +2.94% | 32.6만 |
|---|
| 2026.02.05 | ₩75,878 | ₩77,579 | ₩75,370 | ₩77,019 | +1.50% | 38.5만 |
|---|
| 2026.02.04 | ₩78,843 | ₩79,218 | ₩75,235 | ₩76,616 | -2.82% | 50.6만 |
|---|
| 2026.02.03 | ₩81,955 | ₩82,109 | ₩78,279 | ₩79,755 | -2.68% | 55.8만 |
|---|
| 2026.02.02 | ₩79,339 | ₩81,955 | ₩79,285 | ₩81,552 | +2.79% | 31.4만 |
|---|
| 2026.01.30 | ₩81,338 | ₩82,142 | ₩79,823 | ₩80,452 | -1.09% | 30.5만 |
|---|
| 2026.01.29 | ₩82,827 | ₩82,993 | ₩80,023 | ₩82,491 | -0.40% | 30.9만 |
|---|
| 2026.01.28 | ₩82,505 | ₩83,012 | ₩82,156 | ₩82,505 | 0.00% | 27만 |
|---|
| 2026.01.27 | ₩80,828 | ₩82,210 | ₩80,828 | ₩81,901 | +1.33% | 34.5만 |
|---|
| 2026.01.26 | ₩79,956 | ₩80,318 | ₩79,406 | ₩80,037 | +0.10% | 29.9만 |
|---|
| 2026.01.23 | ₩80,600 | ₩80,855 | ₩79,709 | ₩80,184 | -0.52% | 30.1만 |
|---|
| 2026.01.22 | ₩82,089 | ₩82,089 | ₩80,882 | ₩80,989 | -1.34% | 23.5만 |
|---|
| 2026.01.21 | ₩79,862 | ₩81,753 | ₩79,602 | ₩81,163 | +1.63% | 22.4만 |
|---|
| 2026.01.20 | ₩79,809 | ₩80,949 | ₩79,433 | ₩79,835 | +0.03% | 40.1만 |
|---|
| 2026.01.16 | ₩81,150 | ₩81,619 | ₩80,620 | ₩80,922 | -0.28% | 21.9만 |
|---|
| 2026.01.15 | ₩81,123 | ₩81,297 | ₩79,929 | ₩79,929 | -1.47% | 18.7만 |
|---|
| 2026.01.14 | ₩79,192 | ₩79,339 | ₩78,351 | ₩79,098 | -0.12% | 20만 |
|---|
| 2026.01.13 | ₩80,493 | ₩80,882 | ₩80,077 | ₩80,291 | -0.25% | 29.8만 |
|---|
| 2026.01.12 | ₩79,782 | ₩80,506 | ₩79,484 | ₩80,224 | +0.55% | 22.6만 |
|---|
| 2026.01.09 | ₩78,990 | ₩80,479 | ₩78,333 | ₩80,130 | +1.44% | 18.8만 |
|---|
| 2026.01.08 | ₩79,044 | ₩79,044 | ₩77,287 | ₩78,118 | -1.17% | 16.2만 |
|---|
| 2026.01.07 | ₩79,285 | ₩79,326 | ₩78,541 | ₩79,031 | -0.32% | 24.4만 |
|---|
| 2026.01.06 | ₩78,467 | ₩80,305 | ₩78,467 | ₩80,224 | +2.24% | 26.1만 |
|---|
| 2026.01.05 | ₩78,333 | ₩78,601 | ₩77,461 | ₩77,904 | -0.55% | 24.3만 |
|---|
| 2026.01.02 | ₩75,852 | ₩77,448 | ₩75,785 | ₩77,367 | +2.00% | 16.7만 |
|---|
| 2025.12.31 | ₩75,503 | ₩75,503 | ₩74,510 | ₩74,591 | -1.21% | 11.1만 |
|---|
| 2025.12.30 | ₩76,053 | ₩76,281 | ₩75,718 | ₩75,865 | -0.25% | 13.4만 |
|---|
| 2025.12.29 | ₩75,476 | ₩75,932 | ₩74,819 | ₩75,771 | +0.39% | 12.4만 |
|---|
| 2025.12.26 | ₩76,147 | ₩76,147 | ₩75,409 | ₩76,026 | -0.16% | 10만 |
|---|
| 2025.12.24 | ₩75,449 | ₩75,852 | ₩75,436 | ₩75,852 | +0.53% | 7.6만 |
|---|
| 2025.12.23 | ₩75,610 | ₩76,180 | ₩75,177 | ₩76,053 | +0.59% | 11.3만 |
|---|
| 2025.12.22 | ₩75,785 | ₩75,825 | ₩75,235 | ₩75,825 | +0.05% | 9만 |
|---|
| 2025.12.19 | ₩73,719 | ₩75,060 | ₩73,719 | ₩74,993 | +1.73% | 10.7만 |
|---|
| 2025.12.18 | ₩73,558 | ₩74,041 | ₩72,968 | ₩73,223 | -0.46% | 8.4만 |
|---|
| 2025.12.17 | ₩74,363 | ₩74,376 | ₩71,420 | ₩71,747 | -3.52% | 15.5만 |
|---|
| 2025.12.16 | ₩74,765 | ₩74,946 | ₩73,934 | ₩74,671 | -0.13% | 10.9만 |
|---|
| 2025.12.15 | ₩75,677 | ₩76,013 | ₩74,698 | ₩74,832 | -1.12% | 7.9만 |
|---|
| 2025.12.12 | ₩77,434 | ₩77,471 | ₩74,966 | ₩75,261 | -2.81% | 12.7만 |
|---|
| 2025.12.11 | ₩78,373 | ₩78,373 | ₩76,495 | ₩78,266 | -0.14% | 10.5만 |
|---|
| 2025.12.10 | ₩77,542 | ₩78,843 | ₩77,082 | ₩78,843 | +1.68% | 8.5만 |
|---|
| 2025.12.09 | ₩77,595 | ₩78,238 | ₩77,461 | ₩78,105 | +0.66% | 10.5만 |
|---|
| 2025.12.08 | ₩77,837 | ₩78,186 | ₩77,461 | ₩77,595 | -0.31% | 12.7만 |
|---|
| 2025.12.05 | ₩77,086 | ₩77,783 | ₩76,888 | ₩77,354 | +0.35% | 9.4만 |
|---|
| 2025.12.04 | ₩76,697 | ₩76,804 | ₩76,039 | ₩76,804 | +0.14% | 11.8만 |
|---|
| 2025.12.03 | ₩75,785 | ₩76,925 | ₩75,154 | ₩76,925 | +1.50% | 11.1만 |
|---|
| 2025.12.02 | ₩75,865 | ₩76,563 | ₩75,449 | ₩76,361 | +0.65% | 16.1만 |
|---|
| 2025.12.01 | ₩74,899 | ₩75,825 | ₩74,537 | ₩75,315 | +0.56% | 18.5만 |
|---|
| 2025.11.28 | ₩75,101 | ₩75,342 | ₩74,577 | ₩75,342 | +0.32% | 7만 |
|---|
| 2025.11.26 | ₩73,370 | ₩75,020 | ₩73,370 | ₩74,698 | +1.81% | 6.5만 |
|---|
| 2025.11.25 | ₩73,773 | ₩74,014 | ₩71,586 | ₩73,934 | +0.22% | 10.3만 |
|---|
| 2025.11.24 | ₩71,546 | ₩73,773 | ₩71,492 | ₩73,625 | +2.91% | 7.7만 |
|---|
| 2025.11.21 | ₩70,124 | ₩71,732 | ₩68,206 | ₩70,942 | +1.17% | 10.8만 |
|---|
| 2025.11.20 | ₩74,497 | ₩74,779 | ₩69,816 | ₩70,191 | -5.78% | 14.4만 |
|---|
| 2025.11.19 | ₩71,868 | ₩73,598 | ₩71,720 | ₩72,981 | +1.55% | 7.8만 |
|---|
| 2025.11.18 | ₩72,512 | ₩73,129 | ₩71,291 | ₩72,096 | -0.57% | 10.8만 |
|---|
| 2025.11.17 | ₩74,175 | ₩75,288 | ₩72,887 | ₩73,585 | -0.80% | 14.8만 |
|---|
| 2025.11.14 | ₩72,485 | ₩75,302 | ₩72,136 | ₩74,524 | +2.81% | 11.5만 |
|---|
| 2025.11.13 | ₩76,160 | ₩76,241 | ₩74,035 | ₩74,872 | -1.69% | 10.6만 |
|---|
| 2025.11.12 | ₩76,804 | ₩76,884 | ₩76,187 | ₩76,670 | -0.17% | 9.9만 |
|---|
| 2025.11.11 | ₩76,992 | ₩76,992 | ₩75,774 | ₩76,402 | -0.77% | 11.2만 |
|---|
| 2025.11.10 | ₩77,260 | ₩77,676 | ₩76,717 | ₩77,488 | +0.30% | 12만 |
|---|
| 2025.11.07 | ₩75,114 | ₩75,543 | ₩73,102 | ₩75,342 | +0.30% | 13.5만 |
|---|
| 2025.11.06 | ₩77,729 | ₩77,729 | ₩75,571 | ₩75,972 | -2.26% | 10.6만 |
|---|
| 2025.11.05 | ₩76,066 | ₩78,387 | ₩75,838 | ₩77,649 | +2.08% | 7.4만 |
|---|
| 2025.11.04 | ₩78,266 | ₩78,923 | ₩76,925 | ₩77,032 | -1.58% | 14만 |
|---|
| 2025.11.03 | ₩80,358 | ₩80,466 | ₩79,406 | ₩79,876 | -0.60% | 15.6만 |
|---|
| 2025.10.31 | ₩80,144 | ₩80,168 | ₩78,870 | ₩79,540 | -0.75% | 10.6만 |
|---|
| 2025.10.30 | ₩79,768 | ₩80,328 | ₩79,446 | ₩79,715 | -0.07% | 8.3만 |
|---|
| 2025.10.29 | ₩80,466 | ₩80,761 | ₩79,862 | ₩80,399 | -0.08% | 8.5만 |
|---|
| 2025.10.28 | ₩80,479 | ₩80,479 | ₩79,339 | ₩80,063 | -0.52% | 10만 |
|---|
| 2025.10.27 | ₩79,245 | ₩80,077 | ₩78,997 | ₩80,063 | +1.03% | 13.5만 |
|---|
| 2025.10.24 | ₩78,159 | ₩78,414 | ₩77,797 | ₩78,145 | -0.02% | 9.5만 |
|---|
| 2025.10.23 | ₩75,811 | ₩77,220 | ₩75,235 | ₩77,166 | +1.79% | 9.1만 |
|---|
| 2025.10.22 | ₩77,099 | ₩77,099 | ₩74,437 | ₩75,758 | -1.74% | 13.9만 |
|---|
| 2025.10.21 | ₩78,159 | ₩78,198 | ₩77,341 | ₩77,877 | -0.36% | 11.1만 |
|---|
| 2025.10.20 | ₩78,279 | ₩78,628 | ₩77,408 | ₩78,239 | -0.05% | 11.2만 |
|---|
| 2025.10.17 | ₩76,455 | ₩77,367 | ₩76,104 | ₩77,180 | +0.95% | 7.1만 |
|---|
| 2025.10.16 | ₩77,273 | ₩77,971 | ₩76,500 | ₩77,381 | +0.14% | 7.4만 |
|---|
| 2025.10.15 | ₩76,952 | ₩77,032 | ₩75,650 | ₩76,992 | +0.05% | 5만 |
|---|
| 2025.10.14 | ₩75,168 | ₩76,898 | ₩74,580 | ₩75,825 | +0.87% | 5.5만 |
|---|
| 2025.10.13 | ₩76,039 | ₩76,992 | ₩75,506 | ₩76,791 | +0.99% | 8.9만 |
|---|
| 2025.10.10 | ₩77,327 | ₩77,729 | ₩73,156 | ₩73,156 | -5.39% | 13.2만 |
|---|