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 | ₩92,720 | ₩92,720 | ₩90,815 | ₩91,097 | -1.75% | 67.3만 |
| 2026.10.08 | ₩93,082 | ₩93,753 | ₩90,440 | ₩91,620 | -1.57% | 100.7만 |
| 2026.10.07 | ₩93,109 | ₩94,289 | ₩93,082 | ₩93,994 | +0.95% | 80.6만 |
| 2026.10.06 | ₩96,556 | ₩96,824 | ₩95,778 | ₩96,033 | -0.54% | 84.6만 |
| 2026.10.05 | ₩95,979 | ₩96,100 | ₩95,040 | ₩96,100 | +0.13% | 79.2만 |
| 2026.10.02 | ₩95,939 | ₩96,918 | ₩95,781 | ₩95,952 | +0.01% | 69.8만 |
| 2026.10.01 | ₩93,887 | ₩94,792 | ₩93,082 | ₩94,423 | +0.57% | 64.5만 |
| 2026.09.30 | ₩93,726 | ₩93,726 | ₩92,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,230 |
| -0.53% |
| 47.2만 |
| 2026.09.29 | ₩94,008 | ₩94,812 | ₩93,391 | ₩93,940 | -0.07% | 53.7만 |
|---|
| 2026.09.28 | ₩93,994 | ₩94,115 | ₩91,446 | ₩92,827 | -1.24% | 71.2만 |
|---|
| 2026.09.25 | ₩94,383 | ₩94,692 | ₩93,667 | ₩94,329 | -0.06% | 38.4만 |
|---|
| 2026.09.24 | ₩92,546 | ₩93,592 | ₩92,009 | ₩93,404 | +0.93% | 47.9만 |
|---|
| 2026.09.23 | ₩93,900 | ₩94,337 | ₩92,398 | ₩93,699 | -0.21% | 51만 |
|---|
| 2026.09.22 | ₩92,492 | ₩95,496 | ₩92,492 | ₩95,483 | +3.23% | 106.5만 |
|---|
| 2026.09.21 | ₩90,990 | ₩93,840 | ₩90,634 | ₩93,551 | +2.82% | 81.7만 |
|---|
| 2026.09.18 | ₩88,079 | ₩89,420 | ₩87,985 | ₩89,420 | +1.52% | 37.5만 |
|---|
| 2026.09.17 | ₩87,221 | ₩87,824 | ₩86,949 | ₩87,771 | +0.63% | 53.3만 |
|---|
| 2026.09.16 | ₩85,504 | ₩86,188 | ₩84,284 | ₩85,142 | -0.42% | 58.4만 |
|---|
| 2026.09.15 | ₩86,456 | ₩86,497 | ₩85,222 | ₩85,410 | -1.21% | 94.6만 |
|---|
| 2026.09.14 | ₩85,813 | ₩86,631 | ₩85,155 | ₩85,410 | -0.47% | 85.7만 |
|---|
| 2026.09.11 | ₩90,105 | ₩90,708 | ₩89,407 | ₩90,051 | -0.06% | 39만 |
|---|
| 2026.09.10 | ₩88,750 | ₩89,689 | ₩88,522 | ₩88,790 | +0.05% | 40.9만 |
|---|
| 2026.09.09 | ₩90,252 | ₩91,566 | ₩90,012 | ₩90,923 | +0.74% | 52.5만 |
|---|
| 2026.09.08 | ₩91,473 | ₩92,063 | ₩90,789 | ₩91,285 | -0.21% | 51.2만 |
|---|
| 2026.09.04 | ₩88,066 | ₩90,064 | ₩87,985 | ₩90,064 | +2.27% | 35.7만 |
|---|
| 2026.09.03 | ₩86,577 | ₩87,489 | ₩85,182 | ₩87,435 | +0.99% | 64.1만 |
|---|
| 2026.09.02 | ₩86,631 | ₩87,395 | ₩85,638 | ₩86,979 | +0.40% | 52.3만 |
|---|
| 2026.09.01 | ₩87,838 | ₩87,972 | ₩86,526 | ₩87,449 | -0.44% | 65.6만 |
|---|
| 2026.08.31 | ₩88,602 | ₩89,484 | ₩88,423 | ₩88,924 | +0.36% | 48.7만 |
|---|
| 2026.08.28 | ₩90,721 | ₩90,990 | ₩88,334 | ₩88,468 | -2.48% | 63.3만 |
|---|
| 2026.08.27 | ₩91,204 | ₩91,687 | ₩90,064 | ₩91,406 | +0.22% | 49.6만 |
|---|
| 2026.08.26 | ₩89,380 | ₩89,823 | ₩88,656 | ₩89,756 | +0.42% | 32.2만 |
|---|
| 2026.08.25 | ₩90,105 | ₩90,856 | ₩89,434 | ₩90,198 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩89,716 | ₩89,823 | ₩87,650 | ₩88,696 | -1.14% | 60만 |
|---|
| 2026.08.21 | ₩91,942 | ₩92,076 | ₩89,729 | ₩90,400 | -1.68% | 50.4만 |
|---|
| 2026.08.20 | ₩90,453 | ₩91,372 | ₩89,796 | ₩90,856 | +0.44% | 50.7만 |
|---|
| 2026.08.19 | ₩93,484 | ₩93,605 | ₩89,581 | ₩90,668 | -3.01% | 68.8만 |
|---|
| 2026.08.18 | ₩94,262 | ₩94,571 | ₩91,738 | ₩93,337 | -0.98% | 113.5만 |
|---|
| 2026.08.17 | ₩96,784 | ₩98,380 | ₩96,745 | ₩97,535 | +0.78% | 56.1만 |
|---|
| 2026.08.14 | ₩95,939 | ₩96,328 | ₩94,718 | ₩95,979 | +0.04% | 46.3만 |
|---|
| 2026.08.13 | ₩95,469 | ₩97,562 | ₩95,228 | ₩96,167 | +0.73% | 45.7만 |
|---|
| 2026.08.12 | ₩96,556 | ₩96,998 | ₩95,590 | ₩95,805 | -0.78% | 36.9만 |
|---|
| 2026.08.11 | ₩95,228 | ₩95,511 | ₩93,900 | ₩94,638 | -0.62% | 40.1만 |
|---|
| 2026.08.10 | ₩96,864 | ₩97,173 | ₩93,820 | ₩93,847 | -3.12% | 65.5만 |
|---|
| 2026.08.07 | ₩96,529 | ₩96,569 | ₩93,699 | ₩95,765 | -0.79% | 37.6만 |
|---|
| 2026.08.06 | ₩92,653 | ₩95,630 | ₩91,473 | ₩94,101 | +1.56% | 44.1만 |
|---|
| 2026.08.05 | ₩94,759 | ₩96,556 | ₩93,384 | ₩93,806 | -1.00% | 43.6만 |
|---|
| 2026.08.04 | ₩94,933 | ₩97,347 | ₩94,155 | ₩96,972 | +2.15% | 70.6만 |
|---|
| 2026.08.03 | ₩88,535 | ₩91,509 | ₩87,075 | ₩91,191 | +3.00% | 55.9만 |
|---|
| 2026.07.31 | ₩94,155 | ₩95,161 | ₩89,997 | ₩90,493 | -3.89% | 57.6만 |
|---|
| 2026.07.30 | ₩87,824 | ₩90,882 | ₩87,254 | ₩90,252 | +2.76% | 73.8만 |
|---|
| 2026.07.29 | ₩86,470 | ₩88,200 | ₩82,687 | ₩82,687 | -4.37% | 92만 |
|---|
| 2026.07.28 | ₩88,522 | ₩89,192 | ₩86,051 | ₩87,945 | -0.65% | 96.2만 |
|---|
| 2026.07.27 | ₩94,960 | ₩95,469 | ₩89,568 | ₩92,747 | -2.33% | 134.6만 |
|---|
| 2026.07.24 | ₩97,240 | ₩97,843 | ₩93,632 | ₩94,410 | -2.91% | 54.7만 |
|---|
| 2026.07.23 | ₩97,387 | ₩99,319 | ₩97,039 | ₩98,179 | +0.81% | 46.3만 |
|---|
| 2026.07.22 | ₩97,106 | ₩100,459 | ₩96,972 | ₩99,520 | +2.49% | 39.2만 |
|---|
| 2026.07.21 | ₩98,755 | ₩100,392 | ₩97,843 | ₩99,909 | +1.17% | 100.1만 |
|---|
| 2026.07.20 | ₩96,542 | ₩97,308 | ₩94,836 | ₩94,933 | -1.67% | 75만 |
|---|
| 2026.07.17 | ₩92,492 | ₩96,703 | ₩90,896 | ₩94,866 | +2.57% | 104.3만 |
|---|
| 2026.07.16 | ₩98,139 | ₩99,212 | ₩95,765 | ₩96,422 | -1.75% | 114.1만 |
|---|
| 2026.07.15 | ₩104,161 | ₩104,527 | ₩98,179 | ₩100,861 | -3.17% | 89만 |
|---|
| 2026.07.14 | ₩105,556 | ₩106,079 | ₩102,490 | ₩104,000 | -1.47% | 51.8만 |
|---|
| 2026.07.13 | ₩103,745 | ₩104,184 | ₩101,277 | ₩101,840 | -1.84% | 68.1만 |
|---|
| 2026.07.10 | ₩104,845 | ₩107,286 | ₩104,281 | ₩106,776 | +1.84% | 36.4만 |
|---|
| 2026.07.09 | ₩107,299 | ₩108,479 | ₩106,280 | ₩106,629 | -0.63% | 62.5만 |
|---|
| 2026.07.08 | ₩100,150 | ₩103,356 | ₩100,043 | ₩103,007 | +2.85% | 55만 |
|---|
| 2026.07.07 | ₩102,752 | ₩103,410 | ₩99,600 | ₩102,122 | -0.61% | 95.8만 |
|---|
| 2026.07.06 | ₩108,104 | ₩110,143 | ₩107,299 | ₩107,460 | -0.60% | 66.2만 |
|---|
| 2026.07.02 | ₩111,296 | ₩112,322 | ₩103,047 | ₩105,059 | -5.60% | 112.7만 |
|---|
| 2026.07.01 | ₩113,697 | ₩114,676 | ₩110,786 | ₩111,122 | -2.26% | 83만 |
|---|
| 2026.06.30 | ₩114,475 | ₩118,689 | ₩114,260 | ₩118,217 | +3.27% | 85.7만 |
|---|
| 2026.06.29 | ₩109,982 | ₩114,005 | ₩106,575 | ₩114,005 | +3.66% | 67.7만 |
|---|
| 2026.06.26 | ₩110,116 | ₩110,786 | ₩108,399 | ₩109,016 | -1.00% | 75만 |
|---|
| 2026.06.25 | ₩116,178 | ₩116,178 | ₩109,734 | ₩114,140 | -1.75% | 89.4만 |
|---|
| 2026.06.24 | ₩111,430 | ₩111,725 | ₩107,983 | ₩110,545 | -0.79% | 73.2만 |
|---|
| 2026.06.23 | ₩112,128 | ₩114,502 | ₩110,719 | ₩111,605 | -0.47% | 118.5만 |
|---|
| 2026.06.22 | ₩119,679 | ₩120,524 | ₩118,110 | ₩119,961 | +0.24% | 57.9만 |
|---|
| 2026.06.18 | ₩115,239 | ₩118,016 | ₩115,239 | ₩117,479 | +1.94% | 66.9만 |
|---|
| 2026.06.17 | ₩113,590 | ₩114,982 | ₩111,403 | ₩111,725 | -1.64% | 49.8만 |
|---|
| 2026.06.16 | ₩115,347 | ₩116,849 | ₩111,095 | ₩111,149 | -3.64% | 95.4만 |
|---|
| 2026.06.15 | ₩115,776 | ₩116,621 | ₩114,582 | ₩116,393 | +0.53% | 84.1만 |
|---|
| 2026.06.12 | ₩109,848 | ₩112,597 | ₩108,941 | ₩110,853 | +0.92% | 118.6만 |
|---|
| 2026.06.11 | ₩104,697 | ₩109,834 | ₩104,442 | ₩109,687 | +4.77% | 85.5만 |
|---|
| 2026.06.10 | ₩103,503 | ₩107,085 | ₩101,639 | ₩102,162 | -1.30% | 52만 |
|---|
| 2026.06.09 | ₩110,210 | ₩110,947 | ₩99,520 | ₩106,494 | -3.37% | 116.5만 |
|---|
| 2026.06.08 | ₩107,876 | ₩109,673 | ₩106,320 | ₩107,675 | -0.19% | 121.1만 |
|---|
| 2026.06.05 | ₩109,418 | ₩109,968 | ₩102,806 | ₩102,806 | -6.04% | 168.2만 |
|---|
| 2026.06.04 | ₩111,135 | ₩114,676 | ₩109,311 | ₩113,697 | +2.31% | 77.4만 |
|---|
| 2026.06.03 | ₩115,280 | ₩116,096 | ₩112,396 | ₩115,441 | +0.14% | 74.2만 |
|---|
| 2026.06.02 | ₩111,658 | ₩115,239 | ₩111,229 | ₩115,092 | +3.08% | 99.1만 |
|---|
| 2026.06.01 | ₩107,983 | ₩110,545 | ₩106,877 | ₩109,767 | +1.65% | 72만 |
|---|
| 2026.05.29 | ₩109,566 | ₩110,317 | ₩107,614 | ₩108,439 | -1.03% | 57.7만 |
|---|
| 2026.05.28 | ₩107,755 | ₩109,831 | ₩106,226 | ₩108,761 | +0.93% | 58.8만 |
|---|
| 2026.05.27 | ₩110,988 | ₩110,988 | ₩105,489 | ₩107,058 | -3.54% | 92.4만 |
|---|
| 2026.05.26 | ₩107,527 | ₩109,848 | ₩107,058 | ₩109,459 | +1.80% | 110.3만 |
|---|
| 2026.05.22 | ₩102,739 | ₩104,845 | ₩102,551 | ₩104,080 | +1.31% | 64만 |
|---|
| 2026.05.21 | ₩99,936 | ₩102,109 | ₩99,936 | ₩101,934 | +2.00% | 42.4만 |
|---|
| 2026.05.20 | ₩97,964 | ₩100,459 | ₩97,911 | ₩100,459 | +2.55% | 66.8만 |
|---|
| 2026.05.19 | ₩95,362 | ₩98,635 | ₩94,155 | ₩97,133 | +1.86% | 74.3만 |
|---|
| 2026.05.18 | ₩100,204 | ₩100,352 | ₩95,459 | ₩97,039 | -3.16% | 69.5만 |
|---|
| 2026.05.15 | ₩99,104 | ₩100,110 | ₩98,045 | ₩98,581 | -0.53% | 61.9만 |
|---|
| 2026.05.14 | ₩101,183 | ₩102,256 | ₩100,432 | ₩101,907 | +0.72% | 46.9만 |
|---|
| 2026.05.13 | ₩100,472 | ₩101,811 | ₩99,252 | ₩101,049 | +0.57% | 57.8만 |
|---|
| 2026.05.12 | ₩100,741 | ₩101,264 | ₩96,907 | ₩100,016 | -0.72% | 104만 |
|---|
| 2026.05.11 | ₩100,794 | ₩102,457 | ₩100,633 | ₩102,457 | +1.65% | 61.4만 |
|---|
| 2026.05.08 | ₩98,353 | ₩100,727 | ₩98,112 | ₩100,459 | +2.14% | 59.9만 |
|---|
| 2026.05.07 | ₩98,447 | ₩98,715 | ₩96,314 | ₩97,012 | -1.46% | 62.6만 |
|---|
| 2026.05.06 | ₩97,401 | ₩99,265 | ₩96,061 | ₩99,265 | +1.91% | 46.3만 |
|---|
| 2026.05.05 | ₩94,624 | ₩96,522 | ₩94,206 | ₩96,194 | +1.66% | 188.8만 |
|---|
| 2026.05.04 | ₩93,887 | ₩94,075 | ₩92,049 | ₩93,028 | -0.91% | 83.9만 |
|---|
| 2026.05.01 | ₩92,720 | ₩93,847 | ₩92,053 | ₩93,632 | +0.98% | 39.9만 |
|---|
| 2026.04.30 | ₩91,996 | ₩93,216 | ₩90,869 | ₩93,216 | +1.33% | 40.4만 |
|---|
| 2026.04.29 | ₩90,239 | ₩90,802 | ₩89,555 | ₩90,802 | +0.62% | 47.1만 |
|---|
| 2026.04.28 | ₩89,783 | ₩91,030 | ₩88,589 | ₩89,742 | -0.04% | 72.4만 |
|---|
| 2026.04.27 | ₩93,692 | ₩93,712 | ₩91,392 | ₩92,626 | -1.14% | 70만 |
|---|
| 2026.04.24 | ₩92,827 | ₩94,041 | ₩91,955 | ₩93,726 | +0.97% | 57.4만 |
|---|
| 2026.04.23 | ₩88,857 | ₩91,177 | ₩88,857 | ₩90,131 | +1.43% | 65.1만 |
|---|
| 2026.04.22 | ₩87,382 | ₩88,656 | ₩87,006 | ₩88,656 | +1.46% | 58만 |
|---|
| 2026.04.21 | ₩87,368 | ₩87,851 | ₩86,556 | ₩87,181 | -0.21% | 98.6만 |
|---|
| 2026.04.20 | ₩86,483 | ₩86,979 | ₩85,853 | ₩86,845 | +0.42% | 50.9만 |
|---|
| 2026.04.17 | ₩85,625 | ₩86,423 | ₩85,410 | ₩86,201 | +0.67% | 49만 |
|---|
| 2026.04.16 | ₩83,278 | ₩84,632 | ₩83,036 | ₩84,632 | +1.63% | 48.1만 |
|---|
| 2026.04.15 | ₩83,304 | ₩83,707 | ₩81,979 | ₩83,693 | +0.47% | 42.6만 |
|---|
| 2026.04.14 | ₩84,149 | ₩84,619 | ₩83,272 | ₩84,431 | +0.33% | 75.5만 |
|---|
| 2026.04.13 | ₩81,762 | ₩83,385 | ₩81,500 | ₩83,345 | +1.94% | 54만 |
|---|
| 2026.04.10 | ₩81,816 | ₩82,666 | ₩81,691 | ₩81,829 | +0.02% | 36.1만 |
|---|
| 2026.04.09 | ₩79,616 | ₩80,971 | ₩79,616 | ₩80,743 | +1.42% | 39만 |
|---|
| 2026.04.08 | ₩79,106 | ₩79,871 | ₩78,248 | ₩79,549 | +0.56% | 44.8만 |
|---|
| 2026.04.07 | ₩75,646 | ₩76,585 | ₩74,814 | ₩76,343 | +0.92% | 47.2만 |
|---|
| 2026.04.06 | ₩75,297 | ₩76,223 | ₩75,244 | ₩76,048 | +1.00% | 32.4만 |
|---|
| 2026.04.02 | ₩73,057 | ₩75,364 | ₩72,878 | ₩75,016 | +2.68% | 63.5만 |
|---|
| 2026.04.01 | ₩74,506 | ₩75,981 | ₩74,479 | ₩75,431 | +1.24% | 30.5만 |
|---|
| 2026.03.31 | ₩71,622 | ₩74,653 | ₩71,622 | ₩74,653 | +4.23% | 42.7만 |
|---|
| 2026.03.30 | ₩73,232 | ₩73,554 | ₩69,879 | ₩70,241 | -4.08% | 46.1만 |
|---|
| 2026.03.27 | ₩73,916 | ₩74,063 | ₩72,427 | ₩72,803 | -1.51% | 39.2만 |
|---|
| 2026.03.26 | ₩75,606 | ₩75,981 | ₩74,083 | ₩74,144 | -1.93% | 34.5만 |
|---|
| 2026.03.25 | ₩76,692 | ₩77,255 | ₩76,317 | ₩76,866 | +0.23% | 19.9만 |
|---|
| 2026.03.24 | ₩75,056 | ₩76,746 | ₩74,869 | ₩76,263 | +1.61% | 28.4만 |
|---|
| 2026.03.23 | ₩75,820 | ₩76,920 | ₩75,297 | ₩75,726 | -0.12% | 29.5만 |
|---|
| 2026.03.20 | ₩76,115 | ₩76,249 | ₩73,782 | ₩74,694 | -1.87% | 23.1만 |
|---|
| 2026.03.19 | ₩74,439 | ₩76,437 | ₩73,567 | ₩75,793 | +1.82% | 22.7만 |
|---|
| 2026.03.18 | ₩75,995 | ₩76,532 | ₩75,646 | ₩75,646 | -0.46% | 14.3만 |
|---|
| 2026.03.17 | ₩76,276 | ₩76,840 | ₩76,048 | ₩76,531 | +0.33% | 58.8만 |
|---|
| 2026.03.16 | ₩75,753 | ₩76,545 | ₩75,539 | ₩76,035 | +0.37% | 23.3만 |
|---|
| 2026.03.13 | ₩75,244 | ₩75,981 | ₩74,278 | ₩74,332 | -1.21% | 32만 |
|---|
| 2026.03.12 | ₩76,062 | ₩76,062 | ₩74,232 | ₩74,546 | -1.99% | 24.6만 |
|---|
| 2026.03.11 | ₩76,451 | ₩77,255 | ₩76,256 | ₩76,732 | +0.37% | 23.5만 |
|---|
| 2026.03.10 | ₩76,451 | ₩78,087 | ₩76,451 | ₩76,813 | +0.47% | 34.1만 |
|---|
| 2026.03.09 | ₩72,990 | ₩76,633 | ₩72,345 | ₩76,209 | +4.41% | 42만 |
|---|
| 2026.03.06 | ₩74,975 | ₩76,035 | ₩73,527 | ₩74,010 | -1.29% | 34.2만 |
|---|
| 2026.03.05 | ₩76,880 | ₩77,764 | ₩75,109 | ₩76,451 | -0.56% | 33.7만 |
|---|
| 2026.03.04 | ₩77,121 | ₩77,697 | ₩76,451 | ₩77,121 | 0.00% | 28만 |
|---|
| 2026.03.03 | ₩77,376 | ₩77,591 | ₩75,847 | ₩76,907 | -0.61% | 55만 |
|---|
| 2026.03.02 | ₩78,328 | ₩80,005 | ₩78,127 | ₩79,938 | +2.05% | 39.9만 |
|---|
| 2026.02.27 | ₩79,147 | ₩80,126 | ₩78,933 | ₩79,777 | +0.80% | 80.9만 |
|---|
| 2026.02.26 | ₩82,298 | ₩82,298 | ₩79,267 | ₩80,635 | -2.02% | 62.7만 |
|---|
| 2026.02.25 | ₩82,473 | ₩82,879 | ₩82,111 | ₩82,500 | +0.03% | 36만 |
|---|
| 2026.02.24 | ₩82,003 | ₩82,755 | ₩81,303 | ₩82,406 | +0.49% | 58.9만 |
|---|
| 2026.02.23 | ₩81,413 | ₩81,923 | ₩80,474 | ₩81,145 | -0.33% | 51.9만 |
|---|
| 2026.02.20 | ₩80,474 | ₩81,842 | ₩80,474 | ₩81,749 | +1.58% | 25.7만 |
|---|
| 2026.02.19 | ₩80,769 | ₩80,904 | ₩80,085 | ₩80,904 | +0.17% | 22.8만 |
|---|
| 2026.02.18 | ₩81,427 | ₩81,950 | ₩80,877 | ₩81,024 | -0.49% | 27.7만 |
|---|
| 2026.02.17 | ₩80,689 | ₩81,869 | ₩79,804 | ₩81,507 | +1.01% | 53만 |
|---|
| 2026.02.13 | ₩81,158 | ₩81,896 | ₩80,273 | ₩81,346 | +0.23% | 28.2만 |
|---|
| 2026.02.12 | ₩82,983 | ₩83,204 | ₩80,622 | ₩80,930 | -2.47% | 28.8만 |
|---|
| 2026.02.11 | ₩81,775 | ₩82,815 | ₩80,979 | ₩82,352 | +0.71% | 31.9만 |
|---|
| 2026.02.10 | ₩81,225 | ₩81,655 | ₩80,448 | ₩81,024 | -0.25% | 31.7만 |
|---|
| 2026.02.09 | ₩79,670 | ₩81,399 | ₩79,308 | ₩81,024 | +1.70% | 33만 |
|---|
| 2026.02.06 | ₩77,980 | ₩80,407 | ₩77,926 | ₩80,273 | +2.94% | 32.6만 |
|---|
| 2026.02.05 | ₩75,874 | ₩77,575 | ₩75,366 | ₩77,014 | +1.50% | 38.5만 |
|---|
| 2026.02.04 | ₩78,838 | ₩79,214 | ₩75,230 | ₩76,612 | -2.82% | 50.6만 |
|---|
| 2026.02.03 | ₩81,950 | ₩82,104 | ₩78,275 | ₩79,750 | -2.68% | 55.8만 |
|---|
| 2026.02.02 | ₩79,334 | ₩81,950 | ₩79,281 | ₩81,547 | +2.79% | 31.4만 |
|---|
| 2026.01.30 | ₩81,333 | ₩82,138 | ₩79,819 | ₩80,448 | -1.09% | 30.5만 |
|---|
| 2026.01.29 | ₩82,822 | ₩82,988 | ₩80,018 | ₩82,486 | -0.40% | 30.9만 |
|---|
| 2026.01.28 | ₩82,500 | ₩83,007 | ₩82,151 | ₩82,500 | 0.00% | 27만 |
|---|
| 2026.01.27 | ₩80,823 | ₩82,205 | ₩80,823 | ₩81,896 | +1.33% | 34.5만 |
|---|
| 2026.01.26 | ₩79,951 | ₩80,313 | ₩79,401 | ₩80,032 | +0.10% | 29.9만 |
|---|
| 2026.01.23 | ₩80,595 | ₩80,850 | ₩79,705 | ₩80,179 | -0.52% | 30.1만 |
|---|
| 2026.01.22 | ₩82,084 | ₩82,084 | ₩80,877 | ₩80,984 | -1.34% | 23.5만 |
|---|
| 2026.01.21 | ₩79,857 | ₩81,749 | ₩79,597 | ₩81,158 | +1.63% | 22.4만 |
|---|
| 2026.01.20 | ₩79,804 | ₩80,944 | ₩79,428 | ₩79,831 | +0.03% | 40.1만 |
|---|
| 2026.01.16 | ₩81,145 | ₩81,614 | ₩80,615 | ₩80,917 | -0.28% | 21.9만 |
|---|
| 2026.01.15 | ₩81,118 | ₩81,293 | ₩79,924 | ₩79,924 | -1.47% | 18.7만 |
|---|
| 2026.01.14 | ₩79,187 | ₩79,334 | ₩78,346 | ₩79,093 | -0.12% | 20만 |
|---|
| 2026.01.13 | ₩80,488 | ₩80,877 | ₩80,072 | ₩80,287 | -0.25% | 29.8만 |
|---|
| 2026.01.12 | ₩79,777 | ₩80,501 | ₩79,479 | ₩80,220 | +0.55% | 22.6만 |
|---|
| 2026.01.09 | ₩78,986 | ₩80,474 | ₩78,328 | ₩80,126 | +1.44% | 18.8만 |
|---|
| 2026.01.08 | ₩79,039 | ₩79,039 | ₩77,282 | ₩78,114 | -1.17% | 16.2만 |
|---|
| 2026.01.07 | ₩79,281 | ₩79,321 | ₩78,536 | ₩79,026 | -0.32% | 24.4만 |
|---|
| 2026.01.06 | ₩78,463 | ₩80,300 | ₩78,463 | ₩80,220 | +2.24% | 26.1만 |
|---|
| 2026.01.05 | ₩78,328 | ₩78,597 | ₩77,457 | ₩77,899 | -0.55% | 24.3만 |
|---|
| 2026.01.02 | ₩75,847 | ₩77,443 | ₩75,780 | ₩77,363 | +2.00% | 16.7만 |
|---|
| 2025.12.31 | ₩75,498 | ₩75,498 | ₩74,506 | ₩74,586 | -1.21% | 11.1만 |
|---|
| 2025.12.30 | ₩76,048 | ₩76,276 | ₩75,713 | ₩75,861 | -0.25% | 13.4만 |
|---|
| 2025.12.29 | ₩75,472 | ₩75,928 | ₩74,814 | ₩75,767 | +0.39% | 12.4만 |
|---|
| 2025.12.26 | ₩76,142 | ₩76,142 | ₩75,405 | ₩76,021 | -0.16% | 10만 |
|---|
| 2025.12.24 | ₩75,445 | ₩75,847 | ₩75,431 | ₩75,847 | +0.53% | 7.6만 |
|---|
| 2025.12.23 | ₩75,606 | ₩76,176 | ₩75,172 | ₩76,048 | +0.59% | 11.3만 |
|---|
| 2025.12.22 | ₩75,780 | ₩75,820 | ₩75,230 | ₩75,820 | +0.05% | 9만 |
|---|
| 2025.12.19 | ₩73,715 | ₩75,056 | ₩73,715 | ₩74,989 | +1.73% | 10.7만 |
|---|
| 2025.12.18 | ₩73,554 | ₩74,036 | ₩72,963 | ₩73,218 | -0.46% | 8.4만 |
|---|
| 2025.12.17 | ₩74,358 | ₩74,372 | ₩71,416 | ₩71,743 | -3.52% | 15.5만 |
|---|
| 2025.12.16 | ₩74,761 | ₩74,942 | ₩73,929 | ₩74,667 | -0.13% | 10.9만 |
|---|
| 2025.12.15 | ₩75,673 | ₩76,008 | ₩74,694 | ₩74,828 | -1.12% | 7.9만 |
|---|
| 2025.12.12 | ₩77,430 | ₩77,466 | ₩74,962 | ₩75,257 | -2.81% | 12.7만 |
|---|
| 2025.12.11 | ₩78,369 | ₩78,369 | ₩76,491 | ₩78,261 | -0.14% | 10.5만 |
|---|
| 2025.12.10 | ₩77,537 | ₩78,838 | ₩77,077 | ₩78,838 | +1.68% | 8.5만 |
|---|
| 2025.12.09 | ₩77,591 | ₩78,233 | ₩77,457 | ₩78,100 | +0.66% | 10.5만 |
|---|
| 2025.12.08 | ₩77,832 | ₩78,181 | ₩77,457 | ₩77,591 | -0.31% | 12.7만 |
|---|
| 2025.12.05 | ₩77,081 | ₩77,779 | ₩76,884 | ₩77,349 | +0.35% | 9.4만 |
|---|
| 2025.12.04 | ₩76,692 | ₩76,799 | ₩76,035 | ₩76,799 | +0.14% | 11.8만 |
|---|
| 2025.12.03 | ₩75,780 | ₩76,920 | ₩75,150 | ₩76,920 | +1.50% | 11.1만 |
|---|
| 2025.12.02 | ₩75,861 | ₩76,558 | ₩75,445 | ₩76,357 | +0.65% | 16.1만 |
|---|
| 2025.12.01 | ₩74,895 | ₩75,820 | ₩74,533 | ₩75,311 | +0.56% | 18.5만 |
|---|
| 2025.11.28 | ₩75,096 | ₩75,337 | ₩74,573 | ₩75,337 | +0.32% | 7만 |
|---|
| 2025.11.26 | ₩73,366 | ₩75,016 | ₩73,366 | ₩74,694 | +1.81% | 6.5만 |
|---|
| 2025.11.25 | ₩73,768 | ₩74,010 | ₩71,582 | ₩73,929 | +0.22% | 10.3만 |
|---|
| 2025.11.24 | ₩71,542 | ₩73,768 | ₩71,488 | ₩73,621 | +2.91% | 7.7만 |
|---|
| 2025.11.21 | ₩70,120 | ₩71,728 | ₩68,202 | ₩70,938 | +1.17% | 10.8만 |
|---|
| 2025.11.20 | ₩74,492 | ₩74,774 | ₩69,812 | ₩70,187 | -5.78% | 14.4만 |
|---|
| 2025.11.19 | ₩71,864 | ₩73,594 | ₩71,716 | ₩72,977 | +1.55% | 7.8만 |
|---|
| 2025.11.18 | ₩72,507 | ₩73,124 | ₩71,287 | ₩72,092 | -0.57% | 10.8만 |
|---|
| 2025.11.17 | ₩74,171 | ₩75,284 | ₩72,883 | ₩73,580 | -0.80% | 14.8만 |
|---|
| 2025.11.14 | ₩72,481 | ₩75,297 | ₩72,132 | ₩74,519 | +2.81% | 11.5만 |
|---|
| 2025.11.13 | ₩76,156 | ₩76,236 | ₩74,031 | ₩74,868 | -1.69% | 10.6만 |
|---|
| 2025.11.12 | ₩76,799 | ₩76,880 | ₩76,182 | ₩76,665 | -0.17% | 9.9만 |
|---|
| 2025.11.11 | ₩76,987 | ₩76,987 | ₩75,769 | ₩76,397 | -0.77% | 11.2만 |
|---|
| 2025.11.10 | ₩77,255 | ₩77,671 | ₩76,712 | ₩77,483 | +0.30% | 12만 |
|---|
| 2025.11.07 | ₩75,109 | ₩75,539 | ₩73,098 | ₩75,337 | +0.30% | 13.5만 |
|---|
| 2025.11.06 | ₩77,725 | ₩77,725 | ₩75,567 | ₩75,968 | -2.26% | 10.6만 |
|---|
| 2025.11.05 | ₩76,062 | ₩78,382 | ₩75,834 | ₩77,644 | +2.08% | 7.4만 |
|---|
| 2025.11.04 | ₩78,261 | ₩78,919 | ₩76,920 | ₩77,027 | -1.58% | 14만 |
|---|
| 2025.11.03 | ₩80,354 | ₩80,461 | ₩79,401 | ₩79,871 | -0.60% | 15.6만 |
|---|
| 2025.10.31 | ₩80,139 | ₩80,163 | ₩78,865 | ₩79,536 | -0.75% | 10.6만 |
|---|
| 2025.10.30 | ₩79,764 | ₩80,323 | ₩79,442 | ₩79,710 | -0.07% | 8.3만 |
|---|
| 2025.10.29 | ₩80,461 | ₩80,756 | ₩79,857 | ₩80,394 | -0.08% | 8.5만 |
|---|
| 2025.10.28 | ₩80,474 | ₩80,474 | ₩79,334 | ₩80,059 | -0.52% | 10만 |
|---|
| 2025.10.27 | ₩79,240 | ₩80,072 | ₩78,992 | ₩80,059 | +1.03% | 13.5만 |
|---|
| 2025.10.24 | ₩78,154 | ₩78,409 | ₩77,792 | ₩78,141 | -0.02% | 9.5만 |
|---|
| 2025.10.23 | ₩75,807 | ₩77,215 | ₩75,230 | ₩77,162 | +1.79% | 9.1만 |
|---|
| 2025.10.22 | ₩77,094 | ₩77,094 | ₩74,432 | ₩75,753 | -1.74% | 13.9만 |
|---|
| 2025.10.21 | ₩78,154 | ₩78,193 | ₩77,336 | ₩77,872 | -0.36% | 11.1만 |
|---|
| 2025.10.20 | ₩78,275 | ₩78,623 | ₩77,403 | ₩78,235 | -0.05% | 11.2만 |
|---|
| 2025.10.17 | ₩76,451 | ₩77,363 | ₩76,099 | ₩77,175 | +0.95% | 7.1만 |
|---|
| 2025.10.16 | ₩77,269 | ₩77,966 | ₩76,495 | ₩77,376 | +0.14% | 7.4만 |
|---|
| 2025.10.15 | ₩76,947 | ₩77,027 | ₩75,646 | ₩76,987 | +0.05% | 5만 |
|---|
| 2025.10.14 | ₩75,163 | ₩76,893 | ₩74,576 | ₩75,820 | +0.87% | 5.5만 |
|---|
| 2025.10.13 | ₩76,035 | ₩76,987 | ₩75,501 | ₩76,786 | +0.99% | 8.9만 |
|---|
| 2025.10.10 | ₩77,322 | ₩77,725 | ₩73,151 | ₩73,151 | -5.39% | 13.2만 |
|---|