시장 데이터를 불러오는 중
전체 종목
Strive U.S. Semiconductor ETF 과거 주가
Strive U.S. Semiconductor ETF · SHOC · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive U.S. Semiconductor ETF · SHOC · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,471 | ₩150,471 | ₩148,032 | ₩148,378 | -1.39% | 9.1천 |
| 2026.10.08 | ₩151,663 | ₩152,159 | ₩147,804 | ₩148,962 | -1.78% | 5.9천 |
| 2026.10.07 | ₩152,695 | ₩153,967 | ₩152,388 | ₩153,967 | +0.83% | 3.8천 |
| 2026.10.06 | ₩156,005 | ₩156,774 | ₩154,778 | ₩154,778 | -0.79% | 1만 |
| 2026.10.05 | ₩154,451 | ₩155,362 | ₩153,794 | ₩155,143 | +0.45% | 7.4천 |
| 2026.10.02 | ₩155,054 | ₩156,407 | ₩154,518 | ₩154,715 | -0.22% | 6.4천 |
| 2026.10.01 | ₩151,409 | ₩152,454 | ₩150,243 | ₩152,403 | +0.66% | 5.7천 |
| 2026.09.30 | ₩150,725 | ₩150,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,990 |
| -0.49% |
| 6.9천 |
| 2026.09.29 | ₩150,055 | ₩151,054 | ₩149,278 | ₩149,408 | -0.43% | 1.1만 |
|---|
| 2026.09.28 | ₩149,546 | ₩149,546 | ₩146,470 | ₩147,753 | -1.20% | 6.8천 |
|---|
| 2026.09.25 | ₩148,970 | ₩150,149 | ₩148,970 | ₩149,582 | +0.41% | 4.1천 |
|---|
| 2026.09.24 | ₩145,379 | ₩148,273 | ₩145,379 | ₩148,005 | +1.81% | 8.7천 |
|---|
| 2026.09.23 | ₩149,345 | ₩149,345 | ₩147,060 | ₩148,037 | -0.88% | 7천 |
|---|
| 2026.09.22 | ₩146,772 | ₩150,102 | ₩146,772 | ₩150,102 | +2.27% | 7천 |
|---|
| 2026.09.21 | ₩144,809 | ₩147,513 | ₩144,782 | ₩147,199 | +1.65% | 1.8만 |
|---|
| 2026.09.18 | ₩137,955 | ₩141,545 | ₩137,955 | ₩141,545 | +2.60% | 3.7천 |
|---|
| 2026.09.17 | ₩137,848 | ₩138,336 | ₩137,781 | ₩138,156 | +0.22% | 2.9천 |
|---|
| 2026.09.16 | ₩134,712 | ₩135,811 | ₩133,399 | ₩133,784 | -0.69% | 4.4천 |
|---|
| 2026.09.15 | ₩134,163 | ₩134,639 | ₩132,870 | ₩133,060 | -0.82% | 8.5천 |
|---|
| 2026.09.14 | ₩132,582 | ₩134,337 | ₩132,541 | ₩133,158 | +0.43% | 1만 |
|---|
| 2026.09.11 | ₩140,186 | ₩141,399 | ₩140,186 | ₩140,486 | +0.21% | 2.3천 |
|---|
| 2026.09.10 | ₩139,536 | ₩140,032 | ₩138,787 | ₩138,787 | -0.54% | 4.6천 |
|---|
| 2026.09.09 | ₩142,511 | ₩143,255 | ₩142,511 | ₩142,680 | +0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩143,315 | ₩143,891 | ₩142,404 | ₩142,425 | -0.62% | 1.1만 |
|---|
| 2026.09.04 | ₩139,818 | ₩141,422 | ₩139,818 | ₩141,422 | +1.15% | 6.8천 |
|---|
| 2026.09.03 | ₩135,020 | ₩137,549 | ₩134,391 | ₩137,351 | +1.73% | 8천 |
|---|
| 2026.09.02 | ₩135,958 | ₩137,164 | ₩135,958 | ₩137,024 | +0.78% | 7.2천 |
|---|
| 2026.09.01 | ₩135,757 | ₩136,213 | ₩134,665 | ₩135,599 | -0.12% | 5.9천 |
|---|
| 2026.08.31 | ₩138,196 | ₩138,705 | ₩137,674 | ₩138,705 | +0.37% | 3.4천 |
|---|
| 2026.08.28 | ₩140,327 | ₩140,782 | ₩137,345 | ₩137,565 | -1.97% | 5.4천 |
|---|
| 2026.08.27 | ₩141,198 | ₩141,859 | ₩140,220 | ₩141,859 | +0.47% | 8.9천 |
|---|
| 2026.08.26 | ₩137,848 | ₩138,518 | ₩137,164 | ₩137,868 | +0.01% | 6천 |
|---|
| 2026.08.25 | ₩138,705 | ₩138,759 | ₩137,124 | ₩137,979 | -0.52% | 5천 |
|---|
| 2026.08.24 | ₩136,521 | ₩136,977 | ₩134,692 | ₩135,942 | -0.42% | 9.8천 |
|---|
| 2026.08.21 | ₩141,640 | ₩141,640 | ₩139,208 | ₩139,830 | -1.28% | 7.1천 |
|---|
| 2026.08.20 | ₩140,555 | ₩140,555 | ₩139,416 | ₩140,394 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩142,511 | ₩142,511 | ₩138,785 | ₩139,440 | -2.16% | 8.1천 |
|---|
| 2026.08.18 | ₩144,682 | ₩144,682 | ₩141,319 | ₩142,311 | -1.64% | 1.4만 |
|---|
| 2026.08.17 | ₩149,385 | ₩150,618 | ₩148,916 | ₩149,017 | -0.25% | 8.1천 |
|---|
| 2026.08.14 | ₩147,282 | ₩147,630 | ₩145,881 | ₩146,858 | -0.29% | 8.6천 |
|---|
| 2026.08.13 | ₩147,335 | ₩149,821 | ₩147,335 | ₩147,501 | +0.11% | 1.2만 |
|---|
| 2026.08.12 | ₩146,478 | ₩147,402 | ₩146,062 | ₩146,062 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩143,543 | ₩143,751 | ₩142,444 | ₩142,885 | -0.46% | 9.5천 |
|---|
| 2026.08.10 | ₩145,526 | ₩145,526 | ₩142,145 | ₩142,145 | -2.32% | 8.6천 |
|---|
| 2026.08.07 | ₩145,767 | ₩145,767 | ₩143,074 | ₩145,251 | -0.35% | 1.1만 |
|---|
| 2026.08.06 | ₩140,582 | ₩144,829 | ₩140,582 | ₩143,073 | +1.77% | 1.2만 |
|---|
| 2026.08.05 | ₩145,245 | ₩146,062 | ₩142,471 | ₩142,471 | -1.91% | 8.8천 |
|---|
| 2026.08.04 | ₩140,903 | ₩144,568 | ₩140,903 | ₩143,974 | +2.18% | 1.2만 |
|---|
| 2026.08.03 | ₩131,161 | ₩136,035 | ₩131,108 | ₩135,765 | +3.51% | 8.7천 |
|---|
| 2026.07.31 | ₩139,938 | ₩139,938 | ₩133,935 | ₩134,974 | -3.55% | 1.2만 |
|---|
| 2026.07.30 | ₩131,041 | ₩135,711 | ₩131,014 | ₩134,752 | +2.83% | 9.5천 |
|---|
| 2026.07.29 | ₩130,732 | ₩132,314 | ₩124,876 | ₩124,876 | -4.48% | 2.7만 |
|---|
| 2026.07.28 | ₩130,665 | ₩132,610 | ₩129,010 | ₩131,871 | +0.92% | 2.1만 |
|---|
| 2026.07.27 | ₩141,091 | ₩141,091 | ₩133,830 | ₩136,886 | -2.98% | 1만 |
|---|
| 2026.07.24 | ₩144,052 | ₩144,052 | ₩139,416 | ₩140,313 | -2.60% | 7.6천 |
|---|
| 2026.07.23 | ₩144,963 | ₩146,230 | ₩144,963 | ₩145,155 | +0.13% | 5천 |
|---|
| 2026.07.22 | ₩144,253 | ₩147,201 | ₩143,878 | ₩146,504 | +1.56% | 5.9천 |
|---|
| 2026.07.21 | ₩144,360 | ₩146,169 | ₩143,191 | ₩145,781 | +0.98% | 1.2만 |
|---|
| 2026.07.20 | ₩141,640 | ₩141,640 | ₩138,642 | ₩138,642 | -2.12% | 1.1만 |
|---|
| 2026.07.17 | ₩134,779 | ₩140,367 | ₩133,814 | ₩138,543 | +2.79% | 2.2만 |
|---|
| 2026.07.16 | ₩143,248 | ₩145,245 | ₩140,153 | ₩141,024 | -1.55% | 2.2만 |
|---|
| 2026.07.15 | ₩150,230 | ₩150,230 | ₩142,846 | ₩146,813 | -2.27% | 1.2만 |
|---|
| 2026.07.14 | ₩149,412 | ₩150,484 | ₩148,354 | ₩150,484 | +0.72% | 1.2만 |
|---|
| 2026.07.13 | ₩147,027 | ₩148,005 | ₩144,849 | ₩145,325 | -1.16% | 9.1천 |
|---|
| 2026.07.10 | ₩149,144 | ₩152,454 | ₩148,166 | ₩151,682 | +1.70% | 8.4천 |
|---|
| 2026.07.09 | ₩153,580 | ₩153,580 | ₩150,471 | ₩150,830 | -1.79% | 1.2만 |
|---|
| 2026.07.08 | ₩142,819 | ₩146,893 | ₩142,819 | ₩146,701 | +2.72% | 5.3만 |
|---|
| 2026.07.07 | ₩143,717 | ₩143,985 | ₩139,938 | ₩142,726 | -0.69% | 4.3만 |
|---|
| 2026.07.06 | ₩150,149 | ₩152,427 | ₩149,010 | ₩149,010 | -0.76% | 2.8만 |
|---|
| 2026.07.02 | ₩153,231 | ₩155,442 | ₩144,119 | ₩146,224 | -4.57% | 2.4만 |
|---|
| 2026.07.01 | ₩157,573 | ₩159,637 | ₩153,807 | ₩154,142 | -2.18% | 2.2만 |
|---|
| 2026.06.30 | ₩159,047 | ₩164,052 | ₩159,047 | ₩163,469 | +2.78% | 1.5만 |
|---|
| 2026.06.29 | ₩155,081 | ₩157,987 | ₩148,782 | ₩157,743 | +1.72% | 3.1만 |
|---|
| 2026.06.26 | ₩154,679 | ₩156,183 | ₩153,006 | ₩153,006 | -1.08% | 2.1만 |
|---|
| 2026.06.25 | ₩162,183 | ₩163,228 | ₩154,102 | ₩160,173 | -1.24% | 5.8만 |
|---|
| 2026.06.24 | ₩154,799 | ₩155,643 | ₩150,330 | ₩153,968 | -0.54% | 3만 |
|---|
| 2026.06.23 | ₩155,858 | ₩158,498 | ₩153,593 | ₩154,586 | -0.82% | 5.2만 |
|---|
| 2026.06.22 | ₩167,074 | ₩167,074 | ₩164,139 | ₩166,993 | -0.05% | 1.7만 |
|---|
| 2026.06.18 | ₩161,848 | ₩164,691 | ₩161,821 | ₩164,132 | +1.41% | 1.6만 |
|---|
| 2026.06.17 | ₩157,493 | ₩159,060 | ₩155,496 | ₩155,978 | -0.96% | 2.9만 |
|---|
| 2026.06.16 | ₩160,146 | ₩160,896 | ₩153,405 | ₩153,405 | -4.21% | 2.1만 |
|---|
| 2026.06.15 | ₩160,936 | ₩161,325 | ₩158,390 | ₩161,137 | +0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩151,422 | ₩154,973 | ₩151,422 | ₩153,982 | +1.69% | 3.6만 |
|---|
| 2026.06.11 | ₩145,392 | ₩152,213 | ₩145,339 | ₩152,199 | +4.68% | 6.7만 |
|---|
| 2026.06.10 | ₩145,848 | ₩148,005 | ₩142,337 | ₩142,337 | -2.41% | 1.5만 |
|---|
| 2026.06.09 | ₩151,074 | ₩152,414 | ₩138,022 | ₩146,786 | -2.84% | 1.9만 |
|---|
| 2026.06.08 | ₩148,742 | ₩150,317 | ₩145,131 | ₩148,489 | -0.17% | 1.1만 |
|---|
| 2026.06.05 | ₩149,828 | ₩150,243 | ₩141,774 | ₩141,774 | -5.38% | 6.7만 |
|---|
| 2026.06.04 | ₩152,065 | ₩157,171 | ₩150,792 | ₩155,779 | +2.44% | 2만 |
|---|
| 2026.06.03 | ₩160,481 | ₩161,057 | ₩157,144 | ₩159,355 | -0.70% | 1.9만 |
|---|
| 2026.06.02 | ₩154,826 | ₩157,864 | ₩154,826 | ₩157,864 | +1.96% | 6.6만 |
|---|
| 2026.06.01 | ₩148,742 | ₩152,534 | ₩148,528 | ₩151,694 | +1.98% | 9.1천 |
|---|
| 2026.05.29 | ₩151,168 | ₩152,240 | ₩149,426 | ₩149,611 | -1.03% | 1.1만 |
|---|
| 2026.05.28 | ₩148,983 | ₩150,323 | ₩146,705 | ₩149,513 | +0.36% | 1.2만 |
|---|
| 2026.05.27 | ₩151,462 | ₩151,462 | ₩146,585 | ₩148,520 | -1.94% | 1.7만 |
|---|
| 2026.05.26 | ₩147,550 | ₩150,752 | ₩147,550 | ₩150,176 | +1.78% | 1.4만 |
|---|
| 2026.05.22 | ₩144,602 | ₩145,821 | ₩144,173 | ₩144,263 | -0.23% | 3.2만 |
|---|
| 2026.05.21 | ₩142,163 | ₩142,940 | ₩140,394 | ₩142,123 | -0.03% | 1.1만 |
|---|
| 2026.05.20 | ₩139,282 | ₩142,190 | ₩139,141 | ₩142,190 | +2.09% | 1.4만 |
|---|
| 2026.05.19 | ₩134,967 | ₩138,947 | ₩132,917 | ₩136,718 | +1.30% | 3.1만 |
|---|
| 2026.05.18 | ₩138,893 | ₩142,155 | ₩135,463 | ₩137,419 | -1.06% | 5.7만 |
|---|
| 2026.05.15 | ₩140,702 | ₩142,448 | ₩140,197 | ₩140,197 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩144,226 | ₩146,551 | ₩144,226 | ₩146,102 | +1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩143,583 | ₩145,245 | ₩141,546 | ₩144,214 | +0.44% | 2만 |
|---|
| 2026.05.12 | ₩142,310 | ₩143,114 | ₩137,124 | ₩141,557 | -0.53% | 1.2만 |
|---|
| 2026.05.11 | ₩143,034 | ₩145,097 | ₩142,739 | ₩144,791 | +1.23% | 2.4만 |
|---|
| 2026.05.08 | ₩138,330 | ₩142,632 | ₩138,330 | ₩142,340 | +2.90% | 1.7만 |
|---|
| 2026.05.07 | ₩136,709 | ₩137,927 | ₩134,756 | ₩135,704 | -0.74% | 2만 |
|---|
| 2026.05.06 | ₩135,704 | ₩138,210 | ₩134,002 | ₩138,210 | +1.85% | 4.9만 |
|---|
| 2026.05.05 | ₩129,714 | ₩132,690 | ₩129,714 | ₩131,709 | +1.54% | 2.6만 |
|---|
| 2026.05.04 | ₩128,642 | ₩128,897 | ₩126,659 | ₩127,365 | -0.99% | 8.4천 |
|---|
| 2026.05.01 | ₩127,154 | ₩128,682 | ₩127,154 | ₩128,614 | +1.15% | 1.4만 |
|---|
| 2026.04.30 | ₩127,168 | ₩127,905 | ₩125,560 | ₩127,905 | +0.58% | 1.4만 |
|---|
| 2026.04.29 | ₩125,359 | ₩126,045 | ₩124,474 | ₩126,002 | +0.51% | 8.1천 |
|---|
| 2026.04.28 | ₩123,416 | ₩125,359 | ₩122,505 | ₩124,180 | +0.62% | 1.3만 |
|---|
| 2026.04.27 | ₩127,932 | ₩128,629 | ₩126,230 | ₩128,119 | +0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩126,846 | ₩128,669 | ₩125,817 | ₩128,387 | +1.21% | 2.3만 |
|---|
| 2026.04.23 | ₩122,518 | ₩124,220 | ₩121,406 | ₩122,770 | +0.21% | 1.5만 |
|---|
| 2026.04.22 | ₩120,361 | ₩121,510 | ₩119,557 | ₩121,510 | +0.96% | 1.4만 |
|---|
| 2026.04.21 | ₩119,047 | ₩119,704 | ₩118,538 | ₩119,045 | -0.00% | 6.8천 |
|---|
| 2026.04.20 | ₩119,168 | ₩119,168 | ₩117,878 | ₩118,919 | -0.21% | 1만 |
|---|
| 2026.04.17 | ₩117,949 | ₩118,927 | ₩117,949 | ₩118,927 | +0.83% | 1만 |
|---|
| 2026.04.16 | ₩115,912 | ₩116,542 | ₩115,222 | ₩116,362 | +0.39% | 1만 |
|---|
| 2026.04.15 | ₩114,960 | ₩115,695 | ₩113,057 | ₩115,695 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩114,210 | ₩115,068 | ₩113,245 | ₩115,014 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩111,047 | ₩113,232 | ₩111,047 | ₩113,146 | +1.89% | 2.8만 |
|---|
| 2026.04.10 | ₩110,619 | ₩112,233 | ₩110,619 | ₩111,350 | +0.66% | 9천 |
|---|
| 2026.04.09 | ₩107,577 | ₩109,279 | ₩107,537 | ₩109,257 | +1.56% | 8.8천 |
|---|
| 2026.04.08 | ₩106,532 | ₩107,316 | ₩105,573 | ₩107,214 | +0.64% | 3만 |
|---|
| 2026.04.07 | ₩100,180 | ₩101,239 | ₩98,907 | ₩101,239 | +1.06% | 1.1만 |
|---|
| 2026.04.06 | ₩99,483 | ₩100,086 | ₩98,867 | ₩99,951 | +0.47% | 9.1천 |
|---|
| 2026.04.02 | ₩96,414 | ₩99,362 | ₩95,557 | ₩99,139 | +2.83% | 8.2천 |
|---|
| 2026.04.01 | ₩98,826 | ₩99,939 | ₩98,583 | ₩98,960 | +0.14% | 2.4만 |
|---|
| 2026.03.31 | ₩93,373 | ₩96,512 | ₩92,971 | ₩96,512 | +3.36% | 2.1만 |
|---|
| 2026.03.30 | ₩95,664 | ₩95,664 | ₩90,723 | ₩91,451 | -4.40% | 2.7만 |
|---|
| 2026.03.27 | ₩95,503 | ₩95,865 | ₩94,277 | ₩94,458 | -1.09% | 1.2만 |
|---|
| 2026.03.26 | ₩99,242 | ₩99,959 | ₩96,093 | ₩96,160 | -3.11% | 1.7만 |
|---|
| 2026.03.25 | ₩100,394 | ₩101,527 | ₩100,394 | ₩100,737 | +0.34% | 7.3천 |
|---|
| 2026.03.24 | ₩98,679 | ₩100,126 | ₩98,170 | ₩99,764 | +1.10% | 1.1만 |
|---|
| 2026.03.23 | ₩99,657 | ₩100,609 | ₩98,478 | ₩99,014 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩99,630 | ₩99,831 | ₩96,146 | ₩96,991 | -2.65% | 1.3만 |
|---|
| 2026.03.19 | ₩96,642 | ₩100,569 | ₩96,642 | ₩99,496 | +2.95% | 4.4만 |
|---|
| 2026.03.18 | ₩100,488 | ₩100,488 | ₩99,215 | ₩99,215 | -1.27% | 5.4천 |
|---|
| 2026.03.17 | ₩99,858 | ₩100,569 | ₩99,350 | ₩100,073 | +0.21% | 1.2만 |
|---|
| 2026.03.16 | ₩99,939 | ₩100,957 | ₩99,517 | ₩99,738 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩99,845 | ₩99,992 | ₩97,580 | ₩97,753 | -2.10% | 1만 |
|---|
| 2026.03.12 | ₩99,858 | ₩101,084 | ₩98,599 | ₩98,666 | -1.19% | 9.2천 |
|---|
| 2026.03.11 | ₩100,971 | ₩102,162 | ₩100,971 | ₩101,466 | +0.49% | 1.2만 |
|---|
| 2026.03.10 | ₩100,917 | ₩102,337 | ₩100,314 | ₩100,917 | 0.00% | 1.8만 |
|---|
| 2026.03.09 | ₩95,490 | ₩99,912 | ₩94,861 | ₩99,912 | +4.63% | 1.7만 |
|---|
| 2026.03.06 | ₩97,580 | ₩98,920 | ₩95,832 | ₩96,361 | -1.25% | 1.5만 |
|---|
| 2026.03.05 | ₩100,073 | ₩100,300 | ₩98,056 | ₩99,952 | -0.12% | 7천 |
|---|
| 2026.03.04 | ₩99,470 | ₩100,924 | ₩99,001 | ₩100,408 | +0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩98,331 | ₩99,108 | ₩97,406 | ₩98,278 | -0.05% | 2.3만 |
|---|
| 2026.03.02 | ₩101,105 | ₩102,244 | ₩100,599 | ₩102,244 | +1.13% | 1.5만 |
|---|
| 2026.02.27 | ₩101,265 | ₩102,497 | ₩99,336 | ₩101,882 | +0.61% | 1.5만 |
|---|
| 2026.02.26 | ₩105,955 | ₩106,893 | ₩101,721 | ₩104,294 | -1.57% | 3.6만 |
|---|
| 2026.02.25 | ₩106,518 | ₩107,372 | ₩106,518 | ₩107,135 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩105,560 | ₩105,701 | ₩103,490 | ₩105,165 | -0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩104,857 | ₩105,011 | ₩103,074 | ₩103,972 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩103,383 | ₩104,960 | ₩103,383 | ₩104,562 | +1.14% | 1.2만 |
|---|
| 2026.02.19 | ₩103,356 | ₩103,476 | ₩102,344 | ₩103,436 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩103,128 | ₩104,885 | ₩102,914 | ₩103,945 | +0.79% | 1.1만 |
|---|
| 2026.02.17 | ₩99,852 | ₩103,423 | ₩99,852 | ₩102,565 | +2.72% | 2.2만 |
|---|
| 2026.02.13 | ₩103,007 | ₩103,289 | ₩101,788 | ₩102,391 | -0.60% | 1.2만 |
|---|
| 2026.02.12 | ₩105,433 | ₩106,431 | ₩101,949 | ₩101,949 | -3.30% | 1.6만 |
|---|
| 2026.02.11 | ₩104,696 | ₩105,001 | ₩102,621 | ₩104,530 | -0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩103,356 | ₩103,356 | ₩102,029 | ₩102,150 | -1.17% | 9.3천 |
|---|
| 2026.02.09 | ₩100,796 | ₩103,637 | ₩100,703 | ₩102,994 | +2.18% | 5.1만 |
|---|
| 2026.02.06 | ₩98,103 | ₩101,815 | ₩97,929 | ₩101,815 | +3.78% | 3.1만 |
|---|
| 2026.02.05 | ₩95,771 | ₩98,130 | ₩95,208 | ₩96,173 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩99,764 | ₩99,778 | ₩94,538 | ₩96,388 | -3.38% | 2.7만 |
|---|
| 2026.02.03 | ₩103,825 | ₩104,267 | ₩98,491 | ₩100,434 | -3.27% | 2.5만 |
|---|
| 2026.02.02 | ₩101,654 | ₩104,120 | ₩101,493 | ₩103,007 | +1.33% | 1.9만 |
|---|
| 2026.01.30 | ₩104,213 | ₩105,473 | ₩101,580 | ₩102,136 | -1.99% | 1.1만 |
|---|
| 2026.01.29 | ₩106,860 | ₩106,860 | ₩102,190 | ₩105,446 | -1.32% | 2.7만 |
|---|
| 2026.01.28 | ₩105,111 | ₩105,527 | ₩104,455 | ₩105,352 | +0.23% | 2.6만 |
|---|
| 2026.01.27 | ₩101,842 | ₩103,383 | ₩101,694 | ₩103,074 | +1.21% | 9.7천 |
|---|
| 2026.01.26 | ₩100,180 | ₩101,352 | ₩99,644 | ₩100,595 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩100,703 | ₩101,386 | ₩100,234 | ₩100,930 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩103,369 | ₩103,369 | ₩101,627 | ₩101,965 | -1.36% | 1.1만 |
|---|
| 2026.01.21 | ₩99,992 | ₩102,445 | ₩99,764 | ₩101,963 | +1.97% | 1.4만 |
|---|
| 2026.01.20 | ₩100,260 | ₩100,662 | ₩98,885 | ₩98,960 | -1.30% | 1.4만 |
|---|
| 2026.01.16 | ₩101,989 | ₩102,471 | ₩101,011 | ₩101,373 | -0.60% | 3.3만 |
|---|
| 2026.01.15 | ₩101,440 | ₩101,701 | ₩100,327 | ₩100,327 | -1.10% | 4.7만 |
|---|
| 2026.01.14 | ₩98,813 | ₩98,813 | ₩97,299 | ₩98,317 | -0.50% | 1.6만 |
|---|
| 2026.01.13 | ₩99,778 | ₩100,502 | ₩99,295 | ₩99,483 | -0.30% | 2.3만 |
|---|
| 2026.01.12 | ₩98,612 | ₩99,456 | ₩98,612 | ₩99,108 | +0.50% | 2.1만 |
|---|
| 2026.01.09 | ₩96,428 | ₩99,054 | ₩96,428 | ₩98,679 | +2.33% | 1.1만 |
|---|
| 2026.01.08 | ₩97,218 | ₩97,406 | ₩95,308 | ₩95,744 | -1.52% | 1.5만 |
|---|
| 2026.01.07 | ₩98,458 | ₩98,458 | ₩97,218 | ₩97,718 | -0.75% | 1.2만 |
|---|
| 2026.01.06 | ₩96,857 | ₩98,223 | ₩96,615 | ₩98,170 | +1.36% | 2.1만 |
|---|
| 2026.01.05 | ₩98,136 | ₩98,136 | ₩95,470 | ₩95,677 | -2.51% | 1.6만 |
|---|
| 2026.01.02 | ₩95,249 | ₩95,731 | ₩94,230 | ₩94,927 | -0.34% | 1.2만 |
|---|
| 2025.12.31 | ₩93,091 | ₩93,091 | ₩91,959 | ₩91,959 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩93,252 | ₩93,460 | ₩92,909 | ₩92,930 | -0.34% | 8.8천 |
|---|
| 2025.12.29 | ₩92,006 | ₩93,547 | ₩92,006 | ₩92,997 | +1.08% | 1.1만 |
|---|
| 2025.12.26 | ₩93,399 | ₩93,791 | ₩93,399 | ₩93,533 | +0.14% | 8.8천 |
|---|
| 2025.12.24 | ₩92,997 | ₩93,225 | ₩92,890 | ₩93,225 | +0.24% | 4.5천 |
|---|
| 2025.12.23 | ₩92,314 | ₩92,997 | ₩91,731 | ₩92,997 | +0.74% | 8.8천 |
|---|
| 2025.12.22 | ₩91,791 | ₩92,314 | ₩91,514 | ₩92,073 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩90,465 | ₩91,175 | ₩90,183 | ₩91,068 | +0.67% | 1.4만 |
|---|
| 2025.12.18 | ₩89,487 | ₩89,674 | ₩88,289 | ₩88,642 | -0.94% | 2.6만 |
|---|
| 2025.12.17 | ₩90,049 | ₩90,049 | ₩86,538 | ₩86,579 | -3.85% | 2.6만 |
|---|
| 2025.12.16 | ₩90,063 | ₩90,264 | ₩89,433 | ₩90,049 | -0.01% | 8.9천 |
|---|
| 2025.12.15 | ₩91,403 | ₩91,698 | ₩90,076 | ₩90,090 | -1.44% | 1.4만 |
|---|
| 2025.12.12 | ₩95,141 | ₩95,141 | ₩90,626 | ₩90,760 | -4.61% | 2.3만 |
|---|
| 2025.12.11 | ₩95,316 | ₩95,972 | ₩93,523 | ₩95,865 | +0.58% | 2만 |
|---|
| 2025.12.10 | ₩95,530 | ₩97,017 | ₩94,994 | ₩96,857 | +1.39% | 1만 |
|---|
| 2025.12.09 | ₩94,512 | ₩95,570 | ₩94,512 | ₩95,542 | +1.09% | 1.1만 |
|---|
| 2025.12.08 | ₩95,302 | ₩95,704 | ₩94,753 | ₩95,342 | +0.04% | 3.5만 |
|---|
| 2025.12.05 | ₩93,788 | ₩94,739 | ₩93,788 | ₩94,096 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩93,105 | ₩93,332 | ₩92,689 | ₩93,158 | +0.06% | 8천 |
|---|
| 2025.12.03 | ₩92,207 | ₩93,587 | ₩91,724 | ₩93,587 | +1.50% | 9천 |
|---|
| 2025.12.02 | ₩91,765 | ₩92,890 | ₩91,765 | ₩92,559 | +0.87% | 9.2천 |
|---|
| 2025.12.01 | ₩90,170 | ₩91,899 | ₩90,043 | ₩90,987 | +0.91% | 2만 |
|---|
| 2025.11.28 | ₩90,987 | ₩91,277 | ₩90,567 | ₩91,277 | +0.32% | 6.6천 |
|---|
| 2025.11.26 | ₩89,245 | ₩90,947 | ₩89,198 | ₩90,509 | +1.42% | 2.4만 |
|---|
| 2025.11.25 | ₩86,914 | ₩88,113 | ₩85,801 | ₩88,053 | +1.31% | 4.5만 |
|---|
| 2025.11.24 | ₩85,734 | ₩88,008 | ₩85,734 | ₩88,008 | +2.65% | 1.2만 |
|---|
| 2025.11.21 | ₩83,470 | ₩84,859 | ₩81,232 | ₩83,842 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩89,835 | ₩90,358 | ₩83,229 | ₩83,229 | -7.35% | 3.3만 |
|---|
| 2025.11.19 | ₩86,029 | ₩88,254 | ₩85,989 | ₩87,570 | +1.79% | 1.6만 |
|---|
| 2025.11.18 | ₩86,257 | ₩86,646 | ₩84,814 | ₩85,386 | -1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩88,214 | ₩89,567 | ₩86,593 | ₩87,450 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩85,641 | ₩89,312 | ₩85,641 | ₩88,549 | +3.40% | 1.2만 |
|---|
| 2025.11.13 | ₩90,036 | ₩90,295 | ₩87,491 | ₩88,173 | -2.07% | 1.9만 |
|---|
| 2025.11.12 | ₩91,510 | ₩91,523 | ₩90,827 | ₩91,237 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩91,537 | ₩91,537 | ₩90,224 | ₩90,277 | -1.38% | 8.9천 |
|---|
| 2025.11.10 | ₩91,899 | ₩92,528 | ₩91,262 | ₩92,421 | +0.57% | 1.6만 |
|---|
| 2025.11.07 | ₩89,299 | ₩89,299 | ₩86,458 | ₩89,265 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩92,368 | ₩92,368 | ₩89,883 | ₩90,225 | -2.32% | 3.2만 |
|---|
| 2025.11.05 | ₩91,081 | ₩93,464 | ₩90,961 | ₩92,479 | +1.53% | 1.3만 |
|---|
| 2025.11.04 | ₩91,832 | ₩92,894 | ₩90,425 | ₩90,425 | -1.53% | 1.2만 |
|---|
| 2025.11.03 | ₩94,043 | ₩94,512 | ₩93,708 | ₩93,937 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩94,512 | ₩94,686 | ₩92,649 | ₩93,393 | -1.18% | 9천 |
|---|
| 2025.10.30 | ₩94,887 | ₩94,887 | ₩93,413 | ₩93,556 | -1.40% | 2.7만 |
|---|
| 2025.10.29 | ₩94,887 | ₩95,689 | ₩94,579 | ₩94,998 | +0.12% | 1.6만 |
|---|
| 2025.10.28 | ₩92,167 | ₩93,560 | ₩91,724 | ₩93,145 | +1.06% | 1.7만 |
|---|
| 2025.10.27 | ₩91,416 | ₩92,073 | ₩91,302 | ₩92,073 | +0.72% | 1.4만 |
|---|
| 2025.10.24 | ₩89,835 | ₩90,224 | ₩89,714 | ₩89,902 | +0.07% | 2.7만 |
|---|
| 2025.10.23 | ₩86,686 | ₩88,227 | ₩86,686 | ₩88,227 | +1.78% | 7.5천 |
|---|
| 2025.10.22 | ₩87,798 | ₩87,798 | ₩84,944 | ₩86,351 | -1.65% | 2.2만 |
|---|
| 2025.10.21 | ₩88,281 | ₩88,281 | ₩87,530 | ₩88,004 | -0.31% | 6.7천 |
|---|
| 2025.10.20 | ₩88,870 | ₩89,259 | ₩88,535 | ₩88,610 | -0.29% | 1.8만 |
|---|
| 2025.10.17 | ₩87,061 | ₩87,769 | ₩86,297 | ₩87,535 | +0.54% | 1만 |
|---|
| 2025.10.16 | ₩88,173 | ₩88,656 | ₩87,020 | ₩87,617 | -0.63% | 2.4만 |
|---|
| 2025.10.15 | ₩86,686 | ₩87,523 | ₩85,627 | ₩86,938 | +0.29% | 1.8만 |
|---|
| 2025.10.14 | ₩85,200 | ₩86,423 | ₩84,662 | ₩85,111 | -0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩86,096 | ₩87,104 | ₩85,831 | ₩87,104 | +1.17% | 1.2만 |
|---|
| 2025.10.10 | ₩88,348 | ₩88,522 | ₩83,158 | ₩83,158 | -5.87% | 2.2만 |
|---|