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 | ₩92,710 | ₩92,710 | ₩90,806 | ₩91,088 | -1.75% | 67.3만 |
| 2026.10.08 | ₩93,072 | ₩93,743 | ₩90,430 | ₩91,611 | -1.57% | 100.7만 |
| 2026.10.07 | ₩93,099 | ₩94,279 | ₩93,072 | ₩93,984 | +0.95% | 80.6만 |
| 2026.10.06 | ₩96,546 | ₩96,814 | ₩95,768 | ₩96,023 | -0.54% | 84.6만 |
| 2026.10.05 | ₩95,969 | ₩96,090 | ₩95,030 | ₩96,090 | +0.13% | 79.2만 |
| 2026.10.02 | ₩95,929 | ₩96,908 | ₩95,771 | ₩95,942 | +0.01% | 69.8만 |
| 2026.10.01 | ₩93,877 | ₩94,782 | ₩93,072 | ₩94,413 | +0.57% | 64.5만 |
| 2026.09.30 | ₩93,716 | ₩93,716 | ₩92,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,220 |
| -0.53% |
| 47.2만 |
| 2026.09.29 | ₩93,998 | ₩94,802 | ₩93,381 | ₩93,931 | -0.07% | 53.7만 |
|---|
| 2026.09.28 | ₩93,984 | ₩94,105 | ₩91,436 | ₩92,818 | -1.24% | 71.2만 |
|---|
| 2026.09.25 | ₩94,373 | ₩94,682 | ₩93,657 | ₩94,320 | -0.06% | 38.4만 |
|---|
| 2026.09.24 | ₩92,536 | ₩93,582 | ₩91,999 | ₩93,394 | +0.93% | 47.9만 |
|---|
| 2026.09.23 | ₩93,890 | ₩94,328 | ₩92,388 | ₩93,689 | -0.21% | 51만 |
|---|
| 2026.09.22 | ₩92,482 | ₩95,486 | ₩92,482 | ₩95,473 | +3.23% | 106.5만 |
|---|
| 2026.09.21 | ₩90,980 | ₩93,830 | ₩90,625 | ₩93,542 | +2.82% | 81.7만 |
|---|
| 2026.09.18 | ₩88,070 | ₩89,411 | ₩87,976 | ₩89,411 | +1.52% | 37.5만 |
|---|
| 2026.09.17 | ₩87,212 | ₩87,815 | ₩86,939 | ₩87,762 | +0.63% | 53.3만 |
|---|
| 2026.09.16 | ₩85,495 | ₩86,179 | ₩84,275 | ₩85,133 | -0.42% | 58.4만 |
|---|
| 2026.09.15 | ₩86,447 | ₩86,488 | ₩85,213 | ₩85,401 | -1.21% | 94.6만 |
|---|
| 2026.09.14 | ₩85,804 | ₩86,622 | ₩85,146 | ₩85,401 | -0.47% | 85.7만 |
|---|
| 2026.09.11 | ₩90,095 | ₩90,699 | ₩89,398 | ₩90,041 | -0.06% | 39만 |
|---|
| 2026.09.10 | ₩88,741 | ₩89,679 | ₩88,513 | ₩88,781 | +0.05% | 40.9만 |
|---|
| 2026.09.09 | ₩90,243 | ₩91,557 | ₩90,003 | ₩90,913 | +0.74% | 52.5만 |
|---|
| 2026.09.08 | ₩91,463 | ₩92,053 | ₩90,779 | ₩91,275 | -0.21% | 51.2만 |
|---|
| 2026.09.04 | ₩88,057 | ₩90,055 | ₩87,976 | ₩90,055 | +2.27% | 35.7만 |
|---|
| 2026.09.03 | ₩86,568 | ₩87,480 | ₩85,173 | ₩87,426 | +0.99% | 64.1만 |
|---|
| 2026.09.02 | ₩86,622 | ₩87,386 | ₩85,629 | ₩86,970 | +0.40% | 52.3만 |
|---|
| 2026.09.01 | ₩87,829 | ₩87,963 | ₩86,517 | ₩87,440 | -0.44% | 65.6만 |
|---|
| 2026.08.31 | ₩88,593 | ₩89,474 | ₩88,413 | ₩88,915 | +0.36% | 48.7만 |
|---|
| 2026.08.28 | ₩90,712 | ₩90,980 | ₩88,325 | ₩88,459 | -2.48% | 63.3만 |
|---|
| 2026.08.27 | ₩91,195 | ₩91,678 | ₩90,055 | ₩91,396 | +0.22% | 49.6만 |
|---|
| 2026.08.26 | ₩89,371 | ₩89,813 | ₩88,647 | ₩89,746 | +0.42% | 32.2만 |
|---|
| 2026.08.25 | ₩90,095 | ₩90,846 | ₩89,425 | ₩90,189 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩89,706 | ₩89,813 | ₩87,641 | ₩88,687 | -1.14% | 60만 |
|---|
| 2026.08.21 | ₩91,932 | ₩92,067 | ₩89,720 | ₩90,390 | -1.68% | 50.4만 |
|---|
| 2026.08.20 | ₩90,444 | ₩91,362 | ₩89,787 | ₩90,846 | +0.44% | 50.7만 |
|---|
| 2026.08.19 | ₩93,475 | ₩93,595 | ₩89,572 | ₩90,658 | -3.01% | 68.8만 |
|---|
| 2026.08.18 | ₩94,253 | ₩94,561 | ₩91,729 | ₩93,327 | -0.98% | 113.5만 |
|---|
| 2026.08.17 | ₩96,774 | ₩98,370 | ₩96,735 | ₩97,525 | +0.78% | 56.1만 |
|---|
| 2026.08.14 | ₩95,929 | ₩96,318 | ₩94,708 | ₩95,969 | +0.04% | 46.3만 |
|---|
| 2026.08.13 | ₩95,459 | ₩97,552 | ₩95,218 | ₩96,157 | +0.73% | 45.7만 |
|---|
| 2026.08.12 | ₩96,546 | ₩96,988 | ₩95,580 | ₩95,795 | -0.78% | 36.9만 |
|---|
| 2026.08.11 | ₩95,218 | ₩95,501 | ₩93,890 | ₩94,628 | -0.62% | 40.1만 |
|---|
| 2026.08.10 | ₩96,854 | ₩97,163 | ₩93,810 | ₩93,837 | -3.12% | 65.5만 |
|---|
| 2026.08.07 | ₩96,519 | ₩96,559 | ₩93,689 | ₩95,755 | -0.79% | 37.6만 |
|---|
| 2026.08.06 | ₩92,643 | ₩95,620 | ₩91,463 | ₩94,092 | +1.56% | 44.1만 |
|---|
| 2026.08.05 | ₩94,749 | ₩96,546 | ₩93,374 | ₩93,797 | -1.00% | 43.6만 |
|---|
| 2026.08.04 | ₩94,923 | ₩97,337 | ₩94,145 | ₩96,962 | +2.15% | 70.6만 |
|---|
| 2026.08.03 | ₩88,526 | ₩91,499 | ₩87,066 | ₩91,181 | +3.00% | 55.9만 |
|---|
| 2026.07.31 | ₩94,145 | ₩95,151 | ₩89,988 | ₩90,484 | -3.89% | 57.6만 |
|---|
| 2026.07.30 | ₩87,815 | ₩90,873 | ₩87,245 | ₩90,243 | +2.76% | 73.8만 |
|---|
| 2026.07.29 | ₩86,461 | ₩88,191 | ₩82,679 | ₩82,679 | -4.37% | 92만 |
|---|
| 2026.07.28 | ₩88,513 | ₩89,183 | ₩86,042 | ₩87,936 | -0.65% | 96.2만 |
|---|
| 2026.07.27 | ₩94,950 | ₩95,459 | ₩89,559 | ₩92,737 | -2.33% | 134.6만 |
|---|
| 2026.07.24 | ₩97,230 | ₩97,833 | ₩93,622 | ₩94,400 | -2.91% | 54.7만 |
|---|
| 2026.07.23 | ₩97,377 | ₩99,308 | ₩97,029 | ₩98,169 | +0.81% | 46.3만 |
|---|
| 2026.07.22 | ₩97,096 | ₩100,448 | ₩96,962 | ₩99,510 | +2.49% | 39.2만 |
|---|
| 2026.07.21 | ₩98,745 | ₩100,381 | ₩97,833 | ₩99,899 | +1.17% | 100.1만 |
|---|
| 2026.07.20 | ₩96,532 | ₩97,298 | ₩94,826 | ₩94,923 | -1.67% | 75만 |
|---|
| 2026.07.17 | ₩92,482 | ₩96,693 | ₩90,886 | ₩94,856 | +2.57% | 104.3만 |
|---|
| 2026.07.16 | ₩98,128 | ₩99,201 | ₩95,755 | ₩96,412 | -1.75% | 114.1만 |
|---|
| 2026.07.15 | ₩104,150 | ₩104,516 | ₩98,169 | ₩100,851 | -3.17% | 89만 |
|---|
| 2026.07.14 | ₩105,545 | ₩106,068 | ₩102,479 | ₩103,989 | -1.47% | 51.8만 |
|---|
| 2026.07.13 | ₩103,734 | ₩104,173 | ₩101,266 | ₩101,830 | -1.84% | 68.1만 |
|---|
| 2026.07.10 | ₩104,834 | ₩107,275 | ₩104,271 | ₩106,765 | +1.84% | 36.4만 |
|---|
| 2026.07.09 | ₩107,288 | ₩108,468 | ₩106,269 | ₩106,617 | -0.63% | 62.5만 |
|---|
| 2026.07.08 | ₩100,140 | ₩103,345 | ₩100,033 | ₩102,996 | +2.85% | 55만 |
|---|
| 2026.07.07 | ₩102,742 | ₩103,399 | ₩99,590 | ₩102,111 | -0.61% | 95.8만 |
|---|
| 2026.07.06 | ₩108,093 | ₩110,131 | ₩107,288 | ₩107,449 | -0.60% | 66.2만 |
|---|
| 2026.07.02 | ₩111,284 | ₩112,310 | ₩103,037 | ₩105,048 | -5.60% | 112.7만 |
|---|
| 2026.07.01 | ₩113,685 | ₩114,664 | ₩110,775 | ₩111,110 | -2.26% | 83만 |
|---|
| 2026.06.30 | ₩114,463 | ₩118,677 | ₩114,248 | ₩118,205 | +3.27% | 85.7만 |
|---|
| 2026.06.29 | ₩109,970 | ₩113,993 | ₩106,564 | ₩113,993 | +3.66% | 67.7만 |
|---|
| 2026.06.26 | ₩110,104 | ₩110,775 | ₩108,388 | ₩109,005 | -1.00% | 75만 |
|---|
| 2026.06.25 | ₩116,166 | ₩116,166 | ₩109,722 | ₩114,128 | -1.75% | 89.4만 |
|---|
| 2026.06.24 | ₩111,419 | ₩111,714 | ₩107,972 | ₩110,533 | -0.79% | 73.2만 |
|---|
| 2026.06.23 | ₩112,116 | ₩114,490 | ₩110,708 | ₩111,593 | -0.47% | 118.5만 |
|---|
| 2026.06.22 | ₩119,666 | ₩120,511 | ₩118,097 | ₩119,948 | +0.24% | 57.9만 |
|---|
| 2026.06.18 | ₩115,227 | ₩118,003 | ₩115,227 | ₩117,467 | +1.94% | 66.9만 |
|---|
| 2026.06.17 | ₩113,578 | ₩114,970 | ₩111,392 | ₩111,714 | -1.64% | 49.8만 |
|---|
| 2026.06.16 | ₩115,335 | ₩116,837 | ₩111,083 | ₩111,137 | -3.64% | 95.4만 |
|---|
| 2026.06.15 | ₩115,764 | ₩116,609 | ₩114,570 | ₩116,381 | +0.53% | 84.1만 |
|---|
| 2026.06.12 | ₩109,836 | ₩112,585 | ₩108,930 | ₩110,842 | +0.92% | 118.6만 |
|---|
| 2026.06.11 | ₩104,686 | ₩109,823 | ₩104,431 | ₩109,675 | +4.77% | 85.5만 |
|---|
| 2026.06.10 | ₩103,493 | ₩107,073 | ₩101,629 | ₩102,152 | -1.30% | 52만 |
|---|
| 2026.06.09 | ₩110,198 | ₩110,936 | ₩99,510 | ₩106,483 | -3.37% | 116.5만 |
|---|
| 2026.06.08 | ₩107,865 | ₩109,662 | ₩106,309 | ₩107,664 | -0.19% | 121.1만 |
|---|
| 2026.06.05 | ₩109,407 | ₩109,957 | ₩102,795 | ₩102,795 | -6.04% | 168.2만 |
|---|
| 2026.06.04 | ₩111,124 | ₩114,664 | ₩109,300 | ₩113,685 | +2.31% | 77.4만 |
|---|
| 2026.06.03 | ₩115,268 | ₩116,084 | ₩112,384 | ₩115,428 | +0.14% | 74.2만 |
|---|
| 2026.06.02 | ₩111,647 | ₩115,227 | ₩111,217 | ₩115,080 | +3.08% | 99.1만 |
|---|
| 2026.06.01 | ₩107,972 | ₩110,533 | ₩106,866 | ₩109,756 | +1.65% | 72만 |
|---|
| 2026.05.29 | ₩109,554 | ₩110,305 | ₩107,603 | ₩108,428 | -1.03% | 57.7만 |
|---|
| 2026.05.28 | ₩107,744 | ₩109,820 | ₩106,215 | ₩108,750 | +0.93% | 58.8만 |
|---|
| 2026.05.27 | ₩110,976 | ₩110,976 | ₩105,478 | ₩107,047 | -3.54% | 92.4만 |
|---|
| 2026.05.26 | ₩107,516 | ₩109,836 | ₩107,047 | ₩109,447 | +1.80% | 110.3만 |
|---|
| 2026.05.22 | ₩102,728 | ₩104,834 | ₩102,541 | ₩104,069 | +1.31% | 64만 |
|---|
| 2026.05.21 | ₩99,925 | ₩102,098 | ₩99,925 | ₩101,924 | +2.00% | 42.4만 |
|---|
| 2026.05.20 | ₩97,954 | ₩100,448 | ₩97,900 | ₩100,448 | +2.55% | 66.8만 |
|---|
| 2026.05.19 | ₩95,352 | ₩98,624 | ₩94,145 | ₩97,122 | +1.86% | 74.3만 |
|---|
| 2026.05.18 | ₩100,194 | ₩100,341 | ₩95,449 | ₩97,029 | -3.16% | 69.5만 |
|---|
| 2026.05.15 | ₩99,094 | ₩100,100 | ₩98,034 | ₩98,571 | -0.53% | 61.9만 |
|---|
| 2026.05.14 | ₩101,173 | ₩102,245 | ₩100,422 | ₩101,897 | +0.72% | 46.9만 |
|---|
| 2026.05.13 | ₩100,462 | ₩101,800 | ₩99,241 | ₩101,038 | +0.57% | 57.8만 |
|---|
| 2026.05.12 | ₩100,730 | ₩101,253 | ₩96,897 | ₩100,006 | -0.72% | 104만 |
|---|
| 2026.05.11 | ₩100,784 | ₩102,447 | ₩100,623 | ₩102,447 | +1.65% | 61.4만 |
|---|
| 2026.05.08 | ₩98,343 | ₩100,717 | ₩98,101 | ₩100,448 | +2.14% | 59.9만 |
|---|
| 2026.05.07 | ₩98,437 | ₩98,705 | ₩96,304 | ₩97,002 | -1.46% | 62.6만 |
|---|
| 2026.05.06 | ₩97,391 | ₩99,255 | ₩96,051 | ₩99,255 | +1.91% | 46.3만 |
|---|
| 2026.05.05 | ₩94,615 | ₩96,512 | ₩94,196 | ₩96,184 | +1.66% | 188.8만 |
|---|
| 2026.05.04 | ₩93,877 | ₩94,065 | ₩92,040 | ₩93,019 | -0.91% | 83.9만 |
|---|
| 2026.05.01 | ₩92,710 | ₩93,837 | ₩92,044 | ₩93,622 | +0.98% | 39.9만 |
|---|
| 2026.04.30 | ₩91,986 | ₩93,206 | ₩90,860 | ₩93,206 | +1.33% | 40.4만 |
|---|
| 2026.04.29 | ₩90,229 | ₩90,792 | ₩89,545 | ₩90,792 | +0.62% | 47.1만 |
|---|
| 2026.04.28 | ₩89,773 | ₩91,020 | ₩88,580 | ₩89,733 | -0.04% | 72.4만 |
|---|
| 2026.04.27 | ₩93,683 | ₩93,703 | ₩91,383 | ₩92,616 | -1.14% | 70만 |
|---|
| 2026.04.24 | ₩92,818 | ₩94,031 | ₩91,946 | ₩93,716 | +0.97% | 57.4만 |
|---|
| 2026.04.23 | ₩88,848 | ₩91,168 | ₩88,848 | ₩90,122 | +1.43% | 65.1만 |
|---|
| 2026.04.22 | ₩87,373 | ₩88,647 | ₩86,997 | ₩88,647 | +1.46% | 58만 |
|---|
| 2026.04.21 | ₩87,359 | ₩87,842 | ₩86,547 | ₩87,172 | -0.21% | 98.6만 |
|---|
| 2026.04.20 | ₩86,474 | ₩86,970 | ₩85,844 | ₩86,836 | +0.42% | 50.9만 |
|---|
| 2026.04.17 | ₩85,616 | ₩86,414 | ₩85,401 | ₩86,192 | +0.67% | 49만 |
|---|
| 2026.04.16 | ₩83,269 | ₩84,623 | ₩83,028 | ₩84,623 | +1.63% | 48.1만 |
|---|
| 2026.04.15 | ₩83,296 | ₩83,698 | ₩81,971 | ₩83,685 | +0.47% | 42.6만 |
|---|
| 2026.04.14 | ₩84,141 | ₩84,610 | ₩83,264 | ₩84,422 | +0.33% | 75.5만 |
|---|
| 2026.04.13 | ₩81,753 | ₩83,376 | ₩81,492 | ₩83,336 | +1.94% | 54만 |
|---|
| 2026.04.10 | ₩81,807 | ₩82,657 | ₩81,682 | ₩81,821 | +0.02% | 36.1만 |
|---|
| 2026.04.09 | ₩79,608 | ₩80,962 | ₩79,608 | ₩80,734 | +1.42% | 39만 |
|---|
| 2026.04.08 | ₩79,098 | ₩79,863 | ₩78,240 | ₩79,541 | +0.56% | 44.8만 |
|---|
| 2026.04.07 | ₩75,638 | ₩76,577 | ₩74,807 | ₩76,335 | +0.92% | 47.2만 |
|---|
| 2026.04.06 | ₩75,289 | ₩76,215 | ₩75,236 | ₩76,040 | +1.00% | 32.4만 |
|---|
| 2026.04.02 | ₩73,050 | ₩75,356 | ₩72,870 | ₩75,008 | +2.68% | 63.5만 |
|---|
| 2026.04.01 | ₩74,498 | ₩75,973 | ₩74,471 | ₩75,423 | +1.24% | 30.5만 |
|---|
| 2026.03.31 | ₩71,615 | ₩74,646 | ₩71,615 | ₩74,646 | +4.23% | 42.7만 |
|---|
| 2026.03.30 | ₩73,224 | ₩73,546 | ₩69,871 | ₩70,233 | -4.08% | 46.1만 |
|---|
| 2026.03.27 | ₩73,908 | ₩74,056 | ₩72,419 | ₩72,795 | -1.51% | 39.2만 |
|---|
| 2026.03.26 | ₩75,598 | ₩75,973 | ₩74,076 | ₩74,136 | -1.93% | 34.5만 |
|---|
| 2026.03.25 | ₩76,684 | ₩77,247 | ₩76,309 | ₩76,858 | +0.23% | 19.9만 |
|---|
| 2026.03.24 | ₩75,048 | ₩76,738 | ₩74,862 | ₩76,255 | +1.61% | 28.4만 |
|---|
| 2026.03.23 | ₩75,812 | ₩76,912 | ₩75,289 | ₩75,719 | -0.12% | 29.5만 |
|---|
| 2026.03.20 | ₩76,107 | ₩76,242 | ₩73,774 | ₩74,686 | -1.87% | 23.1만 |
|---|
| 2026.03.19 | ₩74,431 | ₩76,429 | ₩73,559 | ₩75,786 | +1.82% | 22.7만 |
|---|
| 2026.03.18 | ₩75,987 | ₩76,525 | ₩75,638 | ₩75,638 | -0.46% | 14.3만 |
|---|
| 2026.03.17 | ₩76,268 | ₩76,832 | ₩76,040 | ₩76,523 | +0.33% | 58.8만 |
|---|
| 2026.03.16 | ₩75,745 | ₩76,537 | ₩75,531 | ₩76,027 | +0.37% | 23.3만 |
|---|
| 2026.03.13 | ₩75,236 | ₩75,973 | ₩74,270 | ₩74,324 | -1.21% | 32만 |
|---|
| 2026.03.12 | ₩76,054 | ₩76,054 | ₩74,225 | ₩74,538 | -1.99% | 24.6만 |
|---|
| 2026.03.11 | ₩76,443 | ₩77,247 | ₩76,248 | ₩76,724 | +0.37% | 23.5만 |
|---|
| 2026.03.10 | ₩76,443 | ₩78,079 | ₩76,443 | ₩76,805 | +0.47% | 34.1만 |
|---|
| 2026.03.09 | ₩72,983 | ₩76,625 | ₩72,338 | ₩76,201 | +4.41% | 42만 |
|---|
| 2026.03.06 | ₩74,967 | ₩76,027 | ₩73,519 | ₩74,002 | -1.29% | 34.2만 |
|---|
| 2026.03.05 | ₩76,872 | ₩77,756 | ₩75,102 | ₩76,443 | -0.56% | 33.7만 |
|---|
| 2026.03.04 | ₩77,113 | ₩77,689 | ₩76,443 | ₩77,113 | 0.00% | 28만 |
|---|
| 2026.03.03 | ₩77,368 | ₩77,583 | ₩75,839 | ₩76,899 | -0.61% | 55만 |
|---|
| 2026.03.02 | ₩78,320 | ₩79,997 | ₩78,119 | ₩79,930 | +2.05% | 39.9만 |
|---|
| 2026.02.27 | ₩79,138 | ₩80,117 | ₩78,925 | ₩79,769 | +0.80% | 80.9만 |
|---|
| 2026.02.26 | ₩82,290 | ₩82,290 | ₩79,259 | ₩80,627 | -2.02% | 62.7만 |
|---|
| 2026.02.25 | ₩82,464 | ₩82,871 | ₩82,102 | ₩82,491 | +0.03% | 36만 |
|---|
| 2026.02.24 | ₩81,995 | ₩82,746 | ₩81,295 | ₩82,397 | +0.49% | 58.9만 |
|---|
| 2026.02.23 | ₩81,405 | ₩81,914 | ₩80,466 | ₩81,137 | -0.33% | 51.9만 |
|---|
| 2026.02.20 | ₩80,466 | ₩81,834 | ₩80,466 | ₩81,740 | +1.58% | 25.7만 |
|---|
| 2026.02.19 | ₩80,761 | ₩80,895 | ₩80,077 | ₩80,895 | +0.17% | 22.8만 |
|---|
| 2026.02.18 | ₩81,418 | ₩81,941 | ₩80,868 | ₩81,016 | -0.49% | 27.7만 |
|---|
| 2026.02.17 | ₩80,681 | ₩81,861 | ₩79,795 | ₩81,499 | +1.01% | 53만 |
|---|
| 2026.02.13 | ₩81,150 | ₩81,888 | ₩80,265 | ₩81,338 | +0.23% | 28.2만 |
|---|
| 2026.02.12 | ₩82,974 | ₩83,195 | ₩80,614 | ₩80,922 | -2.47% | 28.8만 |
|---|
| 2026.02.11 | ₩81,767 | ₩82,806 | ₩80,970 | ₩82,344 | +0.71% | 31.9만 |
|---|
| 2026.02.10 | ₩81,217 | ₩81,646 | ₩80,439 | ₩81,016 | -0.25% | 31.7만 |
|---|
| 2026.02.09 | ₩79,661 | ₩81,390 | ₩79,299 | ₩81,016 | +1.70% | 33만 |
|---|
| 2026.02.06 | ₩77,972 | ₩80,399 | ₩77,918 | ₩80,265 | +2.94% | 32.6만 |
|---|
| 2026.02.05 | ₩75,866 | ₩77,567 | ₩75,358 | ₩77,006 | +1.50% | 38.5만 |
|---|
| 2026.02.04 | ₩78,830 | ₩79,205 | ₩75,222 | ₩76,604 | -2.82% | 50.6만 |
|---|
| 2026.02.03 | ₩81,941 | ₩82,095 | ₩78,267 | ₩79,742 | -2.68% | 55.8만 |
|---|
| 2026.02.02 | ₩79,326 | ₩81,941 | ₩79,272 | ₩81,539 | +2.79% | 31.4만 |
|---|
| 2026.01.30 | ₩81,324 | ₩82,129 | ₩79,810 | ₩80,439 | -1.09% | 30.5만 |
|---|
| 2026.01.29 | ₩82,813 | ₩82,979 | ₩80,010 | ₩82,478 | -0.40% | 30.9만 |
|---|
| 2026.01.28 | ₩82,491 | ₩82,998 | ₩82,142 | ₩82,491 | 0.00% | 27만 |
|---|
| 2026.01.27 | ₩80,815 | ₩82,196 | ₩80,815 | ₩81,888 | +1.33% | 34.5만 |
|---|
| 2026.01.26 | ₩79,943 | ₩80,305 | ₩79,393 | ₩80,023 | +0.10% | 29.9만 |
|---|
| 2026.01.23 | ₩80,587 | ₩80,842 | ₩79,696 | ₩80,171 | -0.52% | 30.1만 |
|---|
| 2026.01.22 | ₩82,075 | ₩82,075 | ₩80,868 | ₩80,976 | -1.34% | 23.5만 |
|---|
| 2026.01.21 | ₩79,849 | ₩81,740 | ₩79,589 | ₩81,150 | +1.63% | 22.4만 |
|---|
| 2026.01.20 | ₩79,795 | ₩80,935 | ₩79,420 | ₩79,822 | +0.03% | 40.1만 |
|---|
| 2026.01.16 | ₩81,137 | ₩81,606 | ₩80,607 | ₩80,909 | -0.28% | 21.9만 |
|---|
| 2026.01.15 | ₩81,110 | ₩81,284 | ₩79,916 | ₩79,916 | -1.47% | 18.7만 |
|---|
| 2026.01.14 | ₩79,179 | ₩79,326 | ₩78,338 | ₩79,085 | -0.12% | 20만 |
|---|
| 2026.01.13 | ₩80,479 | ₩80,868 | ₩80,064 | ₩80,278 | -0.25% | 29.8만 |
|---|
| 2026.01.12 | ₩79,769 | ₩80,493 | ₩79,471 | ₩80,211 | +0.55% | 22.6만 |
|---|
| 2026.01.09 | ₩78,977 | ₩80,466 | ₩78,320 | ₩80,117 | +1.44% | 18.8만 |
|---|
| 2026.01.08 | ₩79,031 | ₩79,031 | ₩77,274 | ₩78,106 | -1.17% | 16.2만 |
|---|
| 2026.01.07 | ₩79,272 | ₩79,313 | ₩78,528 | ₩79,018 | -0.32% | 24.4만 |
|---|
| 2026.01.06 | ₩78,454 | ₩80,292 | ₩78,454 | ₩80,211 | +2.24% | 26.1만 |
|---|
| 2026.01.05 | ₩78,320 | ₩78,588 | ₩77,449 | ₩77,891 | -0.55% | 24.3만 |
|---|
| 2026.01.02 | ₩75,839 | ₩77,435 | ₩75,772 | ₩77,355 | +2.00% | 16.7만 |
|---|
| 2025.12.31 | ₩75,491 | ₩75,491 | ₩74,498 | ₩74,579 | -1.21% | 11.1만 |
|---|
| 2025.12.30 | ₩76,040 | ₩76,268 | ₩75,705 | ₩75,853 | -0.25% | 13.4만 |
|---|
| 2025.12.29 | ₩75,464 | ₩75,920 | ₩74,807 | ₩75,759 | +0.39% | 12.4만 |
|---|
| 2025.12.26 | ₩76,134 | ₩76,134 | ₩75,397 | ₩76,014 | -0.16% | 10만 |
|---|
| 2025.12.24 | ₩75,437 | ₩75,839 | ₩75,423 | ₩75,839 | +0.53% | 7.6만 |
|---|
| 2025.12.23 | ₩75,598 | ₩76,168 | ₩75,165 | ₩76,040 | +0.59% | 11.3만 |
|---|
| 2025.12.22 | ₩75,772 | ₩75,812 | ₩75,222 | ₩75,812 | +0.05% | 9만 |
|---|
| 2025.12.19 | ₩73,707 | ₩75,048 | ₩73,707 | ₩74,981 | +1.73% | 10.7만 |
|---|
| 2025.12.18 | ₩73,546 | ₩74,029 | ₩72,956 | ₩73,211 | -0.46% | 8.4만 |
|---|
| 2025.12.17 | ₩74,351 | ₩74,364 | ₩71,408 | ₩71,735 | -3.52% | 15.5만 |
|---|
| 2025.12.16 | ₩74,753 | ₩74,934 | ₩73,921 | ₩74,659 | -0.13% | 10.9만 |
|---|
| 2025.12.15 | ₩75,665 | ₩76,000 | ₩74,686 | ₩74,820 | -1.12% | 7.9만 |
|---|
| 2025.12.12 | ₩77,422 | ₩77,458 | ₩74,954 | ₩75,249 | -2.81% | 12.7만 |
|---|
| 2025.12.11 | ₩78,360 | ₩78,360 | ₩76,483 | ₩78,253 | -0.14% | 10.5만 |
|---|
| 2025.12.10 | ₩77,529 | ₩78,830 | ₩77,069 | ₩78,830 | +1.68% | 8.5만 |
|---|
| 2025.12.09 | ₩77,583 | ₩78,225 | ₩77,449 | ₩78,092 | +0.66% | 10.5만 |
|---|
| 2025.12.08 | ₩77,824 | ₩78,173 | ₩77,449 | ₩77,583 | -0.31% | 12.7만 |
|---|
| 2025.12.05 | ₩77,073 | ₩77,770 | ₩76,876 | ₩77,341 | +0.35% | 9.4만 |
|---|
| 2025.12.04 | ₩76,684 | ₩76,791 | ₩76,027 | ₩76,791 | +0.14% | 11.8만 |
|---|
| 2025.12.03 | ₩75,772 | ₩76,912 | ₩75,142 | ₩76,912 | +1.50% | 11.1만 |
|---|
| 2025.12.02 | ₩75,853 | ₩76,550 | ₩75,437 | ₩76,349 | +0.65% | 16.1만 |
|---|
| 2025.12.01 | ₩74,887 | ₩75,812 | ₩74,525 | ₩75,303 | +0.56% | 18.5만 |
|---|
| 2025.11.28 | ₩75,088 | ₩75,330 | ₩74,565 | ₩75,330 | +0.32% | 7만 |
|---|
| 2025.11.26 | ₩73,358 | ₩75,008 | ₩73,358 | ₩74,686 | +1.81% | 6.5만 |
|---|
| 2025.11.25 | ₩73,761 | ₩74,002 | ₩71,575 | ₩73,921 | +0.22% | 10.3만 |
|---|
| 2025.11.24 | ₩71,534 | ₩73,761 | ₩71,481 | ₩73,613 | +2.91% | 7.7만 |
|---|
| 2025.11.21 | ₩70,113 | ₩71,721 | ₩68,195 | ₩70,931 | +1.17% | 10.8만 |
|---|
| 2025.11.20 | ₩74,485 | ₩74,766 | ₩69,804 | ₩70,180 | -5.78% | 14.4만 |
|---|
| 2025.11.19 | ₩71,856 | ₩73,586 | ₩71,709 | ₩72,969 | +1.55% | 7.8만 |
|---|
| 2025.11.18 | ₩72,500 | ₩73,117 | ₩71,279 | ₩72,084 | -0.57% | 10.8만 |
|---|
| 2025.11.17 | ₩74,163 | ₩75,276 | ₩72,875 | ₩73,573 | -0.80% | 14.8만 |
|---|
| 2025.11.14 | ₩72,473 | ₩75,289 | ₩72,124 | ₩74,512 | +2.81% | 11.5만 |
|---|
| 2025.11.13 | ₩76,148 | ₩76,228 | ₩74,023 | ₩74,860 | -1.69% | 10.6만 |
|---|
| 2025.11.12 | ₩76,791 | ₩76,872 | ₩76,174 | ₩76,657 | -0.17% | 9.9만 |
|---|
| 2025.11.11 | ₩76,979 | ₩76,979 | ₩75,761 | ₩76,389 | -0.77% | 11.2만 |
|---|
| 2025.11.10 | ₩77,247 | ₩77,663 | ₩76,704 | ₩77,475 | +0.30% | 12만 |
|---|
| 2025.11.07 | ₩75,102 | ₩75,531 | ₩73,090 | ₩75,330 | +0.30% | 13.5만 |
|---|
| 2025.11.06 | ₩77,717 | ₩77,717 | ₩75,559 | ₩75,960 | -2.26% | 10.6만 |
|---|
| 2025.11.05 | ₩76,054 | ₩78,374 | ₩75,826 | ₩77,636 | +2.08% | 7.4만 |
|---|
| 2025.11.04 | ₩78,253 | ₩78,910 | ₩76,912 | ₩77,019 | -1.58% | 14만 |
|---|
| 2025.11.03 | ₩80,345 | ₩80,453 | ₩79,393 | ₩79,863 | -0.60% | 15.6만 |
|---|
| 2025.10.31 | ₩80,131 | ₩80,155 | ₩78,857 | ₩79,527 | -0.75% | 10.6만 |
|---|
| 2025.10.30 | ₩79,755 | ₩80,314 | ₩79,433 | ₩79,702 | -0.07% | 8.3만 |
|---|
| 2025.10.29 | ₩80,453 | ₩80,748 | ₩79,849 | ₩80,386 | -0.08% | 8.5만 |
|---|
| 2025.10.28 | ₩80,466 | ₩80,466 | ₩79,326 | ₩80,050 | -0.52% | 10만 |
|---|
| 2025.10.27 | ₩79,232 | ₩80,064 | ₩78,984 | ₩80,050 | +1.03% | 13.5만 |
|---|
| 2025.10.24 | ₩78,146 | ₩78,401 | ₩77,784 | ₩78,132 | -0.02% | 9.5만 |
|---|
| 2025.10.23 | ₩75,799 | ₩77,207 | ₩75,222 | ₩77,153 | +1.79% | 9.1만 |
|---|
| 2025.10.22 | ₩77,086 | ₩77,086 | ₩74,424 | ₩75,745 | -1.74% | 13.9만 |
|---|
| 2025.10.21 | ₩78,146 | ₩78,185 | ₩77,328 | ₩77,864 | -0.36% | 11.1만 |
|---|
| 2025.10.20 | ₩78,267 | ₩78,615 | ₩77,395 | ₩78,226 | -0.05% | 11.2만 |
|---|
| 2025.10.17 | ₩76,443 | ₩77,355 | ₩76,091 | ₩77,167 | +0.95% | 7.1만 |
|---|
| 2025.10.16 | ₩77,261 | ₩77,958 | ₩76,487 | ₩77,368 | +0.14% | 7.4만 |
|---|
| 2025.10.15 | ₩76,939 | ₩77,019 | ₩75,638 | ₩76,979 | +0.05% | 5만 |
|---|
| 2025.10.14 | ₩75,155 | ₩76,885 | ₩74,568 | ₩75,812 | +0.87% | 5.5만 |
|---|
| 2025.10.13 | ₩76,027 | ₩76,979 | ₩75,493 | ₩76,778 | +0.99% | 8.9만 |
|---|
| 2025.10.10 | ₩77,314 | ₩77,717 | ₩73,144 | ₩73,144 | -5.39% | 13.2만 |
|---|