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 | ₩92,708 | ₩92,708 | ₩90,804 | ₩91,085 | -1.75% | 67.3만 |
| 2026.10.08 | ₩93,070 | ₩93,741 | ₩90,428 | ₩91,608 | -1.57% | 100.7만 |
| 2026.10.07 | ₩93,097 | ₩94,277 | ₩93,070 | ₩93,982 | +0.95% | 80.6만 |
| 2026.10.06 | ₩96,544 | ₩96,812 | ₩95,766 | ₩96,021 | -0.54% | 84.6만 |
| 2026.10.05 | ₩95,967 | ₩96,088 | ₩95,028 | ₩96,088 | +0.13% | 79.2만 |
| 2026.10.02 | ₩95,927 | ₩96,906 | ₩95,768 | ₩95,940 | +0.01% | 69.8만 |
| 2026.10.01 | ₩93,875 | ₩94,780 | ₩93,070 | ₩94,411 | +0.57% | 64.5만 |
| 2026.09.30 | ₩93,714 | ₩93,714 | ₩92,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,218 |
| -0.53% |
| 47.2만 |
| 2026.09.29 | ₩93,996 | ₩94,800 | ₩93,379 | ₩93,929 | -0.07% | 53.7만 |
|---|
| 2026.09.28 | ₩93,982 | ₩94,103 | ₩91,434 | ₩92,815 | -1.24% | 71.2만 |
|---|
| 2026.09.25 | ₩94,371 | ₩94,680 | ₩93,655 | ₩94,317 | -0.06% | 38.4만 |
|---|
| 2026.09.24 | ₩92,534 | ₩93,580 | ₩91,997 | ₩93,392 | +0.93% | 47.9만 |
|---|
| 2026.09.23 | ₩93,888 | ₩94,325 | ₩92,386 | ₩93,687 | -0.21% | 51만 |
|---|
| 2026.09.22 | ₩92,480 | ₩95,484 | ₩92,480 | ₩95,471 | +3.23% | 106.5만 |
|---|
| 2026.09.21 | ₩90,978 | ₩93,828 | ₩90,623 | ₩93,540 | +2.82% | 81.7만 |
|---|
| 2026.09.18 | ₩88,068 | ₩89,409 | ₩87,974 | ₩89,409 | +1.52% | 37.5만 |
|---|
| 2026.09.17 | ₩87,210 | ₩87,813 | ₩86,938 | ₩87,760 | +0.63% | 53.3만 |
|---|
| 2026.09.16 | ₩85,493 | ₩86,177 | ₩84,273 | ₩85,131 | -0.42% | 58.4만 |
|---|
| 2026.09.15 | ₩86,445 | ₩86,486 | ₩85,212 | ₩85,399 | -1.21% | 94.6만 |
|---|
| 2026.09.14 | ₩85,802 | ₩86,620 | ₩85,145 | ₩85,399 | -0.47% | 85.7만 |
|---|
| 2026.09.11 | ₩90,093 | ₩90,697 | ₩89,396 | ₩90,039 | -0.06% | 39만 |
|---|
| 2026.09.10 | ₩88,739 | ₩89,677 | ₩88,511 | ₩88,779 | +0.05% | 40.9만 |
|---|
| 2026.09.09 | ₩90,241 | ₩91,555 | ₩90,001 | ₩90,911 | +0.74% | 52.5만 |
|---|
| 2026.09.08 | ₩91,461 | ₩92,051 | ₩90,777 | ₩91,273 | -0.21% | 51.2만 |
|---|
| 2026.09.04 | ₩88,055 | ₩90,053 | ₩87,974 | ₩90,053 | +2.27% | 35.7만 |
|---|
| 2026.09.03 | ₩86,566 | ₩87,478 | ₩85,171 | ₩87,424 | +0.99% | 64.1만 |
|---|
| 2026.09.02 | ₩86,620 | ₩87,384 | ₩85,627 | ₩86,968 | +0.40% | 52.3만 |
|---|
| 2026.09.01 | ₩87,827 | ₩87,961 | ₩86,515 | ₩87,438 | -0.44% | 65.6만 |
|---|
| 2026.08.31 | ₩88,591 | ₩89,472 | ₩88,411 | ₩88,913 | +0.36% | 48.7만 |
|---|
| 2026.08.28 | ₩90,710 | ₩90,978 | ₩88,323 | ₩88,457 | -2.48% | 63.3만 |
|---|
| 2026.08.27 | ₩91,193 | ₩91,676 | ₩90,053 | ₩91,394 | +0.22% | 49.6만 |
|---|
| 2026.08.26 | ₩89,369 | ₩89,811 | ₩88,645 | ₩89,744 | +0.42% | 32.2만 |
|---|
| 2026.08.25 | ₩90,093 | ₩90,844 | ₩89,423 | ₩90,187 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩89,704 | ₩89,811 | ₩87,639 | ₩88,685 | -1.14% | 60만 |
|---|
| 2026.08.21 | ₩91,930 | ₩92,064 | ₩89,718 | ₩90,388 | -1.68% | 50.4만 |
|---|
| 2026.08.20 | ₩90,442 | ₩91,360 | ₩89,785 | ₩90,844 | +0.44% | 50.7만 |
|---|
| 2026.08.19 | ₩93,473 | ₩93,593 | ₩89,570 | ₩90,656 | -3.01% | 68.8만 |
|---|
| 2026.08.18 | ₩94,250 | ₩94,559 | ₩91,727 | ₩93,325 | -0.98% | 113.5만 |
|---|
| 2026.08.17 | ₩96,772 | ₩98,367 | ₩96,733 | ₩97,523 | +0.78% | 56.1만 |
|---|
| 2026.08.14 | ₩95,927 | ₩96,316 | ₩94,706 | ₩95,967 | +0.04% | 46.3만 |
|---|
| 2026.08.13 | ₩95,457 | ₩97,549 | ₩95,216 | ₩96,155 | +0.73% | 45.7만 |
|---|
| 2026.08.12 | ₩96,544 | ₩96,986 | ₩95,578 | ₩95,793 | -0.78% | 36.9만 |
|---|
| 2026.08.11 | ₩95,216 | ₩95,499 | ₩93,888 | ₩94,626 | -0.62% | 40.1만 |
|---|
| 2026.08.10 | ₩96,852 | ₩97,161 | ₩93,808 | ₩93,835 | -3.12% | 65.5만 |
|---|
| 2026.08.07 | ₩96,517 | ₩96,557 | ₩93,687 | ₩95,752 | -0.79% | 37.6만 |
|---|
| 2026.08.06 | ₩92,641 | ₩95,618 | ₩91,461 | ₩94,089 | +1.56% | 44.1만 |
|---|
| 2026.08.05 | ₩94,747 | ₩96,544 | ₩93,372 | ₩93,794 | -1.00% | 43.6만 |
|---|
| 2026.08.04 | ₩94,921 | ₩97,335 | ₩94,143 | ₩96,959 | +2.15% | 70.6만 |
|---|
| 2026.08.03 | ₩88,524 | ₩91,497 | ₩87,064 | ₩91,179 | +3.00% | 55.9만 |
|---|
| 2026.07.31 | ₩94,143 | ₩95,149 | ₩89,986 | ₩90,482 | -3.89% | 57.6만 |
|---|
| 2026.07.30 | ₩87,813 | ₩90,871 | ₩87,243 | ₩90,241 | +2.76% | 73.8만 |
|---|
| 2026.07.29 | ₩86,459 | ₩88,189 | ₩82,677 | ₩82,677 | -4.37% | 92만 |
|---|
| 2026.07.28 | ₩88,511 | ₩89,181 | ₩86,040 | ₩87,934 | -0.65% | 96.2만 |
|---|
| 2026.07.27 | ₩94,948 | ₩95,457 | ₩89,557 | ₩92,735 | -2.33% | 134.6만 |
|---|
| 2026.07.24 | ₩97,228 | ₩97,831 | ₩93,620 | ₩94,398 | -2.91% | 54.7만 |
|---|
| 2026.07.23 | ₩97,375 | ₩99,306 | ₩97,026 | ₩98,166 | +0.81% | 46.3만 |
|---|
| 2026.07.22 | ₩97,093 | ₩100,446 | ₩96,959 | ₩99,507 | +2.49% | 39.2만 |
|---|
| 2026.07.21 | ₩98,743 | ₩100,379 | ₩97,831 | ₩99,896 | +1.17% | 100.1만 |
|---|
| 2026.07.20 | ₩96,530 | ₩97,296 | ₩94,824 | ₩94,921 | -1.67% | 75만 |
|---|
| 2026.07.17 | ₩92,480 | ₩96,691 | ₩90,884 | ₩94,854 | +2.57% | 104.3만 |
|---|
| 2026.07.16 | ₩98,126 | ₩99,199 | ₩95,752 | ₩96,410 | -1.75% | 114.1만 |
|---|
| 2026.07.15 | ₩104,148 | ₩104,514 | ₩98,166 | ₩100,848 | -3.17% | 89만 |
|---|
| 2026.07.14 | ₩105,542 | ₩106,065 | ₩102,477 | ₩103,987 | -1.47% | 51.8만 |
|---|
| 2026.07.13 | ₩103,732 | ₩104,170 | ₩101,264 | ₩101,827 | -1.84% | 68.1만 |
|---|
| 2026.07.10 | ₩104,831 | ₩107,272 | ₩104,268 | ₩106,763 | +1.84% | 36.4만 |
|---|
| 2026.07.09 | ₩107,286 | ₩108,466 | ₩106,266 | ₩106,615 | -0.63% | 62.5만 |
|---|
| 2026.07.08 | ₩100,138 | ₩103,343 | ₩100,030 | ₩102,994 | +2.85% | 55만 |
|---|
| 2026.07.07 | ₩102,739 | ₩103,396 | ₩99,588 | ₩102,109 | -0.61% | 95.8만 |
|---|
| 2026.07.06 | ₩108,090 | ₩110,129 | ₩107,286 | ₩107,447 | -0.60% | 66.2만 |
|---|
| 2026.07.02 | ₩111,282 | ₩112,308 | ₩103,034 | ₩105,046 | -5.60% | 112.7만 |
|---|
| 2026.07.01 | ₩113,682 | ₩114,661 | ₩110,772 | ₩111,108 | -2.26% | 83만 |
|---|
| 2026.06.30 | ₩114,460 | ₩118,674 | ₩114,246 | ₩118,202 | +3.27% | 85.7만 |
|---|
| 2026.06.29 | ₩109,968 | ₩113,991 | ₩106,561 | ₩113,991 | +3.66% | 67.7만 |
|---|
| 2026.06.26 | ₩110,102 | ₩110,772 | ₩108,385 | ₩109,002 | -1.00% | 75만 |
|---|
| 2026.06.25 | ₩116,163 | ₩116,163 | ₩109,720 | ₩114,125 | -1.75% | 89.4만 |
|---|
| 2026.06.24 | ₩111,416 | ₩111,711 | ₩107,970 | ₩110,531 | -0.79% | 73.2만 |
|---|
| 2026.06.23 | ₩112,113 | ₩114,487 | ₩110,705 | ₩111,590 | -0.47% | 118.5만 |
|---|
| 2026.06.22 | ₩119,664 | ₩120,509 | ₩118,095 | ₩119,945 | +0.24% | 57.9만 |
|---|
| 2026.06.18 | ₩115,225 | ₩118,001 | ₩115,225 | ₩117,464 | +1.94% | 66.9만 |
|---|
| 2026.06.17 | ₩113,575 | ₩114,967 | ₩111,389 | ₩111,711 | -1.64% | 49.8만 |
|---|
| 2026.06.16 | ₩115,332 | ₩116,834 | ₩111,081 | ₩111,134 | -3.64% | 95.4만 |
|---|
| 2026.06.15 | ₩115,761 | ₩116,606 | ₩114,568 | ₩116,378 | +0.53% | 84.1만 |
|---|
| 2026.06.12 | ₩109,834 | ₩112,583 | ₩108,927 | ₩110,839 | +0.92% | 118.6만 |
|---|
| 2026.06.11 | ₩104,684 | ₩109,820 | ₩104,429 | ₩109,673 | +4.77% | 85.5만 |
|---|
| 2026.06.10 | ₩103,490 | ₩107,071 | ₩101,626 | ₩102,149 | -1.30% | 52만 |
|---|
| 2026.06.09 | ₩110,196 | ₩110,933 | ₩99,507 | ₩106,481 | -3.37% | 116.5만 |
|---|
| 2026.06.08 | ₩107,862 | ₩109,659 | ₩106,307 | ₩107,661 | -0.19% | 121.1만 |
|---|
| 2026.06.05 | ₩109,404 | ₩109,954 | ₩102,793 | ₩102,793 | -6.04% | 168.2만 |
|---|
| 2026.06.04 | ₩111,121 | ₩114,661 | ₩109,297 | ₩113,682 | +2.31% | 77.4만 |
|---|
| 2026.06.03 | ₩115,265 | ₩116,082 | ₩112,382 | ₩115,426 | +0.14% | 74.2만 |
|---|
| 2026.06.02 | ₩111,644 | ₩115,225 | ₩111,215 | ₩115,077 | +3.08% | 99.1만 |
|---|
| 2026.06.01 | ₩107,970 | ₩110,531 | ₩106,863 | ₩109,753 | +1.65% | 72만 |
|---|
| 2026.05.29 | ₩109,552 | ₩110,303 | ₩107,601 | ₩108,426 | -1.03% | 57.7만 |
|---|
| 2026.05.28 | ₩107,742 | ₩109,818 | ₩106,213 | ₩108,747 | +0.93% | 58.8만 |
|---|
| 2026.05.27 | ₩110,974 | ₩110,974 | ₩105,475 | ₩107,044 | -3.54% | 92.4만 |
|---|
| 2026.05.26 | ₩107,514 | ₩109,834 | ₩107,044 | ₩109,445 | +1.80% | 110.3만 |
|---|
| 2026.05.22 | ₩102,726 | ₩104,831 | ₩102,538 | ₩104,067 | +1.31% | 64만 |
|---|
| 2026.05.21 | ₩99,923 | ₩102,096 | ₩99,923 | ₩101,921 | +2.00% | 42.4만 |
|---|
| 2026.05.20 | ₩97,952 | ₩100,446 | ₩97,898 | ₩100,446 | +2.55% | 66.8만 |
|---|
| 2026.05.19 | ₩95,350 | ₩98,622 | ₩94,143 | ₩97,120 | +1.86% | 74.3만 |
|---|
| 2026.05.18 | ₩100,191 | ₩100,339 | ₩95,447 | ₩97,026 | -3.16% | 69.5만 |
|---|
| 2026.05.15 | ₩99,092 | ₩100,097 | ₩98,032 | ₩98,569 | -0.53% | 61.9만 |
|---|
| 2026.05.14 | ₩101,170 | ₩102,243 | ₩100,419 | ₩101,895 | +0.72% | 46.9만 |
|---|
| 2026.05.13 | ₩100,460 | ₩101,798 | ₩99,239 | ₩101,036 | +0.57% | 57.8만 |
|---|
| 2026.05.12 | ₩100,728 | ₩101,251 | ₩96,895 | ₩100,004 | -0.72% | 104만 |
|---|
| 2026.05.11 | ₩100,781 | ₩102,444 | ₩100,620 | ₩102,444 | +1.65% | 61.4만 |
|---|
| 2026.05.08 | ₩98,341 | ₩100,714 | ₩98,099 | ₩100,446 | +2.14% | 59.9만 |
|---|
| 2026.05.07 | ₩98,435 | ₩98,703 | ₩96,302 | ₩97,000 | -1.46% | 62.6만 |
|---|
| 2026.05.06 | ₩97,389 | ₩99,253 | ₩96,049 | ₩99,253 | +1.91% | 46.3만 |
|---|
| 2026.05.05 | ₩94,612 | ₩96,510 | ₩94,194 | ₩96,182 | +1.66% | 188.8만 |
|---|
| 2026.05.04 | ₩93,875 | ₩94,063 | ₩92,038 | ₩93,017 | -0.91% | 83.9만 |
|---|
| 2026.05.01 | ₩92,708 | ₩93,835 | ₩92,042 | ₩93,620 | +0.98% | 39.9만 |
|---|
| 2026.04.30 | ₩91,984 | ₩93,204 | ₩90,857 | ₩93,204 | +1.33% | 40.4만 |
|---|
| 2026.04.29 | ₩90,227 | ₩90,790 | ₩89,543 | ₩90,790 | +0.62% | 47.1만 |
|---|
| 2026.04.28 | ₩89,771 | ₩91,018 | ₩88,578 | ₩89,731 | -0.04% | 72.4만 |
|---|
| 2026.04.27 | ₩93,680 | ₩93,701 | ₩91,381 | ₩92,614 | -1.14% | 70만 |
|---|
| 2026.04.24 | ₩92,815 | ₩94,029 | ₩91,944 | ₩93,714 | +0.97% | 57.4만 |
|---|
| 2026.04.23 | ₩88,846 | ₩91,166 | ₩88,846 | ₩90,120 | +1.43% | 65.1만 |
|---|
| 2026.04.22 | ₩87,371 | ₩88,645 | ₩86,995 | ₩88,645 | +1.46% | 58만 |
|---|
| 2026.04.21 | ₩87,357 | ₩87,840 | ₩86,545 | ₩87,170 | -0.21% | 98.6만 |
|---|
| 2026.04.20 | ₩86,472 | ₩86,968 | ₩85,842 | ₩86,834 | +0.42% | 50.9만 |
|---|
| 2026.04.17 | ₩85,614 | ₩86,412 | ₩85,399 | ₩86,191 | +0.67% | 49만 |
|---|
| 2026.04.16 | ₩83,267 | ₩84,622 | ₩83,026 | ₩84,622 | +1.63% | 48.1만 |
|---|
| 2026.04.15 | ₩83,294 | ₩83,696 | ₩81,969 | ₩83,683 | +0.47% | 42.6만 |
|---|
| 2026.04.14 | ₩84,139 | ₩84,608 | ₩83,262 | ₩84,420 | +0.33% | 75.5만 |
|---|
| 2026.04.13 | ₩81,752 | ₩83,374 | ₩81,490 | ₩83,334 | +1.94% | 54만 |
|---|
| 2026.04.10 | ₩81,805 | ₩82,656 | ₩81,681 | ₩81,819 | +0.02% | 36.1만 |
|---|
| 2026.04.09 | ₩79,606 | ₩80,960 | ₩79,606 | ₩80,732 | +1.42% | 39만 |
|---|
| 2026.04.08 | ₩79,096 | ₩79,861 | ₩78,238 | ₩79,539 | +0.56% | 44.8만 |
|---|
| 2026.04.07 | ₩75,636 | ₩76,575 | ₩74,805 | ₩76,334 | +0.92% | 47.2만 |
|---|
| 2026.04.06 | ₩75,288 | ₩76,213 | ₩75,234 | ₩76,039 | +1.00% | 32.4만 |
|---|
| 2026.04.02 | ₩73,048 | ₩75,355 | ₩72,868 | ₩75,006 | +2.68% | 63.5만 |
|---|
| 2026.04.01 | ₩74,496 | ₩75,972 | ₩74,470 | ₩75,422 | +1.24% | 30.5만 |
|---|
| 2026.03.31 | ₩71,613 | ₩74,644 | ₩71,613 | ₩74,644 | +4.23% | 42.7만 |
|---|
| 2026.03.30 | ₩73,222 | ₩73,544 | ₩69,870 | ₩70,232 | -4.08% | 46.1만 |
|---|
| 2026.03.27 | ₩73,906 | ₩74,054 | ₩72,418 | ₩72,793 | -1.51% | 39.2만 |
|---|
| 2026.03.26 | ₩75,596 | ₩75,972 | ₩74,074 | ₩74,134 | -1.93% | 34.5만 |
|---|
| 2026.03.25 | ₩76,682 | ₩77,246 | ₩76,307 | ₩76,857 | +0.23% | 19.9만 |
|---|
| 2026.03.24 | ₩75,046 | ₩76,736 | ₩74,860 | ₩76,253 | +1.61% | 28.4만 |
|---|
| 2026.03.23 | ₩75,811 | ₩76,910 | ₩75,288 | ₩75,717 | -0.12% | 29.5만 |
|---|
| 2026.03.20 | ₩76,106 | ₩76,240 | ₩73,772 | ₩74,684 | -1.87% | 23.1만 |
|---|
| 2026.03.19 | ₩74,429 | ₩76,428 | ₩73,558 | ₩75,784 | +1.82% | 22.7만 |
|---|
| 2026.03.18 | ₩75,985 | ₩76,523 | ₩75,636 | ₩75,636 | -0.46% | 14.3만 |
|---|
| 2026.03.17 | ₩76,267 | ₩76,830 | ₩76,039 | ₩76,521 | +0.33% | 58.8만 |
|---|
| 2026.03.16 | ₩75,744 | ₩76,535 | ₩75,529 | ₩76,025 | +0.37% | 23.3만 |
|---|
| 2026.03.13 | ₩75,234 | ₩75,972 | ₩74,268 | ₩74,322 | -1.21% | 32만 |
|---|
| 2026.03.12 | ₩76,052 | ₩76,052 | ₩74,223 | ₩74,537 | -1.99% | 24.6만 |
|---|
| 2026.03.11 | ₩76,441 | ₩77,246 | ₩76,247 | ₩76,723 | +0.37% | 23.5만 |
|---|
| 2026.03.10 | ₩76,441 | ₩78,077 | ₩76,441 | ₩76,803 | +0.47% | 34.1만 |
|---|
| 2026.03.09 | ₩72,981 | ₩76,623 | ₩72,336 | ₩76,200 | +4.41% | 42만 |
|---|
| 2026.03.06 | ₩74,966 | ₩76,025 | ₩73,517 | ₩74,000 | -1.29% | 34.2만 |
|---|
| 2026.03.05 | ₩76,870 | ₩77,754 | ₩75,100 | ₩76,441 | -0.56% | 33.7만 |
|---|
| 2026.03.04 | ₩77,112 | ₩77,687 | ₩76,441 | ₩77,112 | 0.00% | 28만 |
|---|
| 2026.03.03 | ₩77,366 | ₩77,581 | ₩75,838 | ₩76,897 | -0.61% | 55만 |
|---|
| 2026.03.02 | ₩78,318 | ₩79,995 | ₩78,117 | ₩79,928 | +2.05% | 39.9만 |
|---|
| 2026.02.27 | ₩79,137 | ₩80,116 | ₩78,923 | ₩79,767 | +0.80% | 80.9만 |
|---|
| 2026.02.26 | ₩82,288 | ₩82,288 | ₩79,257 | ₩80,625 | -2.02% | 62.7만 |
|---|
| 2026.02.25 | ₩82,462 | ₩82,869 | ₩82,100 | ₩82,489 | +0.03% | 36만 |
|---|
| 2026.02.24 | ₩81,993 | ₩82,744 | ₩81,293 | ₩82,395 | +0.49% | 58.9만 |
|---|
| 2026.02.23 | ₩81,403 | ₩81,913 | ₩80,464 | ₩81,135 | -0.33% | 51.9만 |
|---|
| 2026.02.20 | ₩80,464 | ₩81,832 | ₩80,464 | ₩81,738 | +1.58% | 25.7만 |
|---|
| 2026.02.19 | ₩80,759 | ₩80,893 | ₩80,075 | ₩80,893 | +0.17% | 22.8만 |
|---|
| 2026.02.18 | ₩81,416 | ₩81,939 | ₩80,867 | ₩81,014 | -0.49% | 27.7만 |
|---|
| 2026.02.17 | ₩80,679 | ₩81,859 | ₩79,794 | ₩81,497 | +1.01% | 53만 |
|---|
| 2026.02.13 | ₩81,148 | ₩81,886 | ₩80,263 | ₩81,336 | +0.23% | 28.2만 |
|---|
| 2026.02.12 | ₩82,972 | ₩83,193 | ₩80,612 | ₩80,920 | -2.47% | 28.8만 |
|---|
| 2026.02.11 | ₩81,765 | ₩82,804 | ₩80,968 | ₩82,342 | +0.71% | 31.9만 |
|---|
| 2026.02.10 | ₩81,215 | ₩81,644 | ₩80,437 | ₩81,014 | -0.25% | 31.7만 |
|---|
| 2026.02.09 | ₩79,660 | ₩81,388 | ₩79,297 | ₩81,014 | +1.70% | 33만 |
|---|
| 2026.02.06 | ₩77,970 | ₩80,397 | ₩77,916 | ₩80,263 | +2.94% | 32.6만 |
|---|
| 2026.02.05 | ₩75,864 | ₩77,565 | ₩75,356 | ₩77,004 | +1.50% | 38.5만 |
|---|
| 2026.02.04 | ₩78,828 | ₩79,204 | ₩75,221 | ₩76,602 | -2.82% | 50.6만 |
|---|
| 2026.02.03 | ₩81,939 | ₩82,094 | ₩78,265 | ₩79,740 | -2.68% | 55.8만 |
|---|
| 2026.02.02 | ₩79,324 | ₩81,939 | ₩79,271 | ₩81,537 | +2.79% | 31.4만 |
|---|
| 2026.01.30 | ₩81,322 | ₩82,127 | ₩79,808 | ₩80,437 | -1.09% | 30.5만 |
|---|
| 2026.01.29 | ₩82,811 | ₩82,977 | ₩80,008 | ₩82,476 | -0.40% | 30.9만 |
|---|
| 2026.01.28 | ₩82,489 | ₩82,996 | ₩82,141 | ₩82,489 | 0.00% | 27만 |
|---|
| 2026.01.27 | ₩80,813 | ₩82,194 | ₩80,813 | ₩81,886 | +1.33% | 34.5만 |
|---|
| 2026.01.26 | ₩79,941 | ₩80,303 | ₩79,391 | ₩80,022 | +0.10% | 29.9만 |
|---|
| 2026.01.23 | ₩80,585 | ₩80,840 | ₩79,694 | ₩80,169 | -0.52% | 30.1만 |
|---|
| 2026.01.22 | ₩82,073 | ₩82,073 | ₩80,867 | ₩80,974 | -1.34% | 23.5만 |
|---|
| 2026.01.21 | ₩79,847 | ₩81,738 | ₩79,587 | ₩81,148 | +1.63% | 22.4만 |
|---|
| 2026.01.20 | ₩79,794 | ₩80,934 | ₩79,418 | ₩79,820 | +0.03% | 40.1만 |
|---|
| 2026.01.16 | ₩81,135 | ₩81,604 | ₩80,605 | ₩80,907 | -0.28% | 21.9만 |
|---|
| 2026.01.15 | ₩81,108 | ₩81,282 | ₩79,914 | ₩79,914 | -1.47% | 18.7만 |
|---|
| 2026.01.14 | ₩79,177 | ₩79,324 | ₩78,336 | ₩79,083 | -0.12% | 20만 |
|---|
| 2026.01.13 | ₩80,478 | ₩80,867 | ₩80,062 | ₩80,276 | -0.25% | 29.8만 |
|---|
| 2026.01.12 | ₩79,767 | ₩80,491 | ₩79,469 | ₩80,209 | +0.55% | 22.6만 |
|---|
| 2026.01.09 | ₩78,976 | ₩80,464 | ₩78,318 | ₩80,116 | +1.44% | 18.8만 |
|---|
| 2026.01.08 | ₩79,029 | ₩79,029 | ₩77,272 | ₩78,104 | -1.17% | 16.2만 |
|---|
| 2026.01.07 | ₩79,271 | ₩79,311 | ₩78,526 | ₩79,016 | -0.32% | 24.4만 |
|---|
| 2026.01.06 | ₩78,453 | ₩80,290 | ₩78,453 | ₩80,209 | +2.24% | 26.1만 |
|---|
| 2026.01.05 | ₩78,318 | ₩78,587 | ₩77,447 | ₩77,889 | -0.55% | 24.3만 |
|---|
| 2026.01.02 | ₩75,838 | ₩77,433 | ₩75,770 | ₩77,353 | +2.00% | 16.7만 |
|---|
| 2025.12.31 | ₩75,489 | ₩75,489 | ₩74,496 | ₩74,577 | -1.21% | 11.1만 |
|---|
| 2025.12.30 | ₩76,039 | ₩76,267 | ₩75,703 | ₩75,851 | -0.25% | 13.4만 |
|---|
| 2025.12.29 | ₩75,462 | ₩75,918 | ₩74,805 | ₩75,757 | +0.39% | 12.4만 |
|---|
| 2025.12.26 | ₩76,133 | ₩76,133 | ₩75,395 | ₩76,012 | -0.16% | 10만 |
|---|
| 2025.12.24 | ₩75,435 | ₩75,838 | ₩75,422 | ₩75,838 | +0.53% | 7.6만 |
|---|
| 2025.12.23 | ₩75,596 | ₩76,166 | ₩75,163 | ₩76,039 | +0.59% | 11.3만 |
|---|
| 2025.12.22 | ₩75,770 | ₩75,811 | ₩75,221 | ₩75,811 | +0.05% | 9만 |
|---|
| 2025.12.19 | ₩73,705 | ₩75,046 | ₩73,705 | ₩74,979 | +1.73% | 10.7만 |
|---|
| 2025.12.18 | ₩73,544 | ₩74,027 | ₩72,954 | ₩73,209 | -0.46% | 8.4만 |
|---|
| 2025.12.17 | ₩74,349 | ₩74,362 | ₩71,407 | ₩71,734 | -3.52% | 15.5만 |
|---|
| 2025.12.16 | ₩74,751 | ₩74,932 | ₩73,920 | ₩74,657 | -0.13% | 10.9만 |
|---|
| 2025.12.15 | ₩75,663 | ₩75,998 | ₩74,684 | ₩74,818 | -1.12% | 7.9만 |
|---|
| 2025.12.12 | ₩77,420 | ₩77,456 | ₩74,952 | ₩75,247 | -2.81% | 12.7만 |
|---|
| 2025.12.11 | ₩78,359 | ₩78,359 | ₩76,481 | ₩78,251 | -0.14% | 10.5만 |
|---|
| 2025.12.10 | ₩77,527 | ₩78,828 | ₩77,067 | ₩78,828 | +1.68% | 8.5만 |
|---|
| 2025.12.09 | ₩77,581 | ₩78,223 | ₩77,447 | ₩78,091 | +0.66% | 10.5만 |
|---|
| 2025.12.08 | ₩77,822 | ₩78,171 | ₩77,447 | ₩77,581 | -0.31% | 12.7만 |
|---|
| 2025.12.05 | ₩77,071 | ₩77,769 | ₩76,874 | ₩77,340 | +0.35% | 9.4만 |
|---|
| 2025.12.04 | ₩76,682 | ₩76,790 | ₩76,025 | ₩76,790 | +0.14% | 11.8만 |
|---|
| 2025.12.03 | ₩75,770 | ₩76,910 | ₩75,140 | ₩76,910 | +1.50% | 11.1만 |
|---|
| 2025.12.02 | ₩75,851 | ₩76,548 | ₩75,435 | ₩76,347 | +0.65% | 16.1만 |
|---|
| 2025.12.01 | ₩74,885 | ₩75,811 | ₩74,523 | ₩75,301 | +0.56% | 18.5만 |
|---|
| 2025.11.28 | ₩75,087 | ₩75,328 | ₩74,563 | ₩75,328 | +0.32% | 7만 |
|---|
| 2025.11.26 | ₩73,357 | ₩75,006 | ₩73,357 | ₩74,684 | +1.81% | 6.5만 |
|---|
| 2025.11.25 | ₩73,759 | ₩74,000 | ₩71,573 | ₩73,920 | +0.22% | 10.3만 |
|---|
| 2025.11.24 | ₩71,533 | ₩73,759 | ₩71,479 | ₩73,611 | +2.91% | 7.7만 |
|---|
| 2025.11.21 | ₩70,111 | ₩71,719 | ₩68,193 | ₩70,929 | +1.17% | 10.8만 |
|---|
| 2025.11.20 | ₩74,483 | ₩74,765 | ₩69,803 | ₩70,178 | -5.78% | 14.4만 |
|---|
| 2025.11.19 | ₩71,855 | ₩73,585 | ₩71,707 | ₩72,968 | +1.55% | 7.8만 |
|---|
| 2025.11.18 | ₩72,498 | ₩73,115 | ₩71,278 | ₩72,083 | -0.57% | 10.8만 |
|---|
| 2025.11.17 | ₩74,161 | ₩75,274 | ₩72,874 | ₩73,571 | -0.80% | 14.8만 |
|---|
| 2025.11.14 | ₩72,471 | ₩75,288 | ₩72,123 | ₩74,510 | +2.81% | 11.5만 |
|---|
| 2025.11.13 | ₩76,146 | ₩76,226 | ₩74,022 | ₩74,859 | -1.69% | 10.6만 |
|---|
| 2025.11.12 | ₩76,790 | ₩76,870 | ₩76,173 | ₩76,656 | -0.17% | 9.9만 |
|---|
| 2025.11.11 | ₩76,977 | ₩76,977 | ₩75,760 | ₩76,387 | -0.77% | 11.2만 |
|---|
| 2025.11.10 | ₩77,246 | ₩77,661 | ₩76,702 | ₩77,474 | +0.30% | 12만 |
|---|
| 2025.11.07 | ₩75,100 | ₩75,529 | ₩73,088 | ₩75,328 | +0.30% | 13.5만 |
|---|
| 2025.11.06 | ₩77,715 | ₩77,715 | ₩75,557 | ₩75,958 | -2.26% | 10.6만 |
|---|
| 2025.11.05 | ₩76,052 | ₩78,372 | ₩75,824 | ₩77,635 | +2.08% | 7.4만 |
|---|
| 2025.11.04 | ₩78,251 | ₩78,909 | ₩76,910 | ₩77,018 | -1.58% | 14만 |
|---|
| 2025.11.03 | ₩80,344 | ₩80,451 | ₩79,391 | ₩79,861 | -0.60% | 15.6만 |
|---|
| 2025.10.31 | ₩80,129 | ₩80,153 | ₩78,855 | ₩79,525 | -0.75% | 10.6만 |
|---|
| 2025.10.30 | ₩79,753 | ₩80,313 | ₩79,432 | ₩79,700 | -0.07% | 8.3만 |
|---|
| 2025.10.29 | ₩80,451 | ₩80,746 | ₩79,847 | ₩80,384 | -0.08% | 8.5만 |
|---|
| 2025.10.28 | ₩80,464 | ₩80,464 | ₩79,324 | ₩80,048 | -0.52% | 10만 |
|---|
| 2025.10.27 | ₩79,230 | ₩80,062 | ₩78,982 | ₩80,048 | +1.03% | 13.5만 |
|---|
| 2025.10.24 | ₩78,144 | ₩78,399 | ₩77,782 | ₩78,131 | -0.02% | 9.5만 |
|---|
| 2025.10.23 | ₩75,797 | ₩77,205 | ₩75,221 | ₩77,152 | +1.79% | 9.1만 |
|---|
| 2025.10.22 | ₩77,085 | ₩77,085 | ₩74,423 | ₩75,744 | -1.74% | 13.9만 |
|---|
| 2025.10.21 | ₩78,144 | ₩78,183 | ₩77,326 | ₩77,863 | -0.36% | 11.1만 |
|---|
| 2025.10.20 | ₩78,265 | ₩78,614 | ₩77,393 | ₩78,225 | -0.05% | 11.2만 |
|---|
| 2025.10.17 | ₩76,441 | ₩77,353 | ₩76,090 | ₩77,165 | +0.95% | 7.1만 |
|---|
| 2025.10.16 | ₩77,259 | ₩77,956 | ₩76,485 | ₩77,366 | +0.14% | 7.4만 |
|---|
| 2025.10.15 | ₩76,937 | ₩77,018 | ₩75,636 | ₩76,977 | +0.05% | 5만 |
|---|
| 2025.10.14 | ₩75,154 | ₩76,884 | ₩74,566 | ₩75,811 | +0.87% | 5.5만 |
|---|
| 2025.10.13 | ₩76,025 | ₩76,977 | ₩75,492 | ₩76,776 | +0.99% | 8.9만 |
|---|
| 2025.10.10 | ₩77,313 | ₩77,715 | ₩73,142 | ₩73,142 | -5.39% | 13.2만 |
|---|