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 | ₩149,881 | ₩149,881 | ₩147,452 | ₩147,796 | -1.39% | 9.1천 |
| 2026.10.08 | ₩151,069 | ₩151,563 | ₩147,225 | ₩148,378 | -1.78% | 5.9천 |
| 2026.10.07 | ₩152,097 | ₩153,364 | ₩151,791 | ₩153,364 | +0.83% | 3.8천 |
| 2026.10.06 | ₩155,394 | ₩156,160 | ₩154,171 | ₩154,171 | -0.79% | 1만 |
| 2026.10.05 | ₩153,846 | ₩154,753 | ₩153,192 | ₩154,536 | +0.45% | 7.4천 |
| 2026.10.02 | ₩154,446 | ₩155,794 | ₩153,912 | ₩154,109 | -0.22% | 6.4천 |
| 2026.10.01 | ₩150,816 | ₩151,857 | ₩149,654 | ₩151,806 | +0.66% | 5.7천 |
| 2026.09.30 | ₩150,135 | ₩150,135 | ₩149,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,402 |
| -0.49% |
| 6.9천 |
| 2026.09.29 | ₩149,468 | ₩150,462 | ₩148,693 | ₩148,823 | -0.43% | 1.1만 |
|---|
| 2026.09.28 | ₩148,960 | ₩148,960 | ₩145,896 | ₩147,174 | -1.20% | 6.8천 |
|---|
| 2026.09.25 | ₩148,386 | ₩149,561 | ₩148,386 | ₩148,996 | +0.41% | 4.1천 |
|---|
| 2026.09.24 | ₩144,809 | ₩147,692 | ₩144,809 | ₩147,425 | +1.81% | 8.7천 |
|---|
| 2026.09.23 | ₩148,760 | ₩148,760 | ₩146,484 | ₩147,457 | -0.88% | 7천 |
|---|
| 2026.09.22 | ₩146,197 | ₩149,514 | ₩146,197 | ₩149,514 | +2.27% | 7천 |
|---|
| 2026.09.21 | ₩144,242 | ₩146,935 | ₩144,215 | ₩146,622 | +1.65% | 1.8만 |
|---|
| 2026.09.18 | ₩137,415 | ₩140,990 | ₩137,415 | ₩140,990 | +2.60% | 3.7천 |
|---|
| 2026.09.17 | ₩137,308 | ₩137,794 | ₩137,241 | ₩137,615 | +0.22% | 2.9천 |
|---|
| 2026.09.16 | ₩134,184 | ₩135,279 | ₩132,876 | ₩133,259 | -0.69% | 4.4천 |
|---|
| 2026.09.15 | ₩133,637 | ₩134,111 | ₩132,349 | ₩132,539 | -0.82% | 8.5천 |
|---|
| 2026.09.14 | ₩132,062 | ₩133,811 | ₩132,022 | ₩132,636 | +0.43% | 1만 |
|---|
| 2026.09.11 | ₩139,637 | ₩140,845 | ₩139,637 | ₩139,936 | +0.21% | 2.3천 |
|---|
| 2026.09.10 | ₩138,990 | ₩139,483 | ₩138,243 | ₩138,243 | -0.54% | 4.6천 |
|---|
| 2026.09.09 | ₩141,953 | ₩142,694 | ₩141,953 | ₩142,121 | +0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩142,754 | ₩143,328 | ₩141,846 | ₩141,867 | -0.62% | 1.1만 |
|---|
| 2026.09.04 | ₩139,270 | ₩140,868 | ₩139,270 | ₩140,868 | +1.15% | 6.8천 |
|---|
| 2026.09.03 | ₩134,491 | ₩137,010 | ₩133,864 | ₩136,813 | +1.73% | 8천 |
|---|
| 2026.09.02 | ₩135,426 | ₩136,627 | ₩135,426 | ₩136,487 | +0.78% | 7.2천 |
|---|
| 2026.09.01 | ₩135,226 | ₩135,679 | ₩134,138 | ₩135,068 | -0.12% | 5.9천 |
|---|
| 2026.08.31 | ₩137,655 | ₩138,162 | ₩137,134 | ₩138,162 | +0.37% | 3.4천 |
|---|
| 2026.08.28 | ₩139,777 | ₩140,231 | ₩136,807 | ₩137,026 | -1.97% | 5.4천 |
|---|
| 2026.08.27 | ₩140,645 | ₩141,303 | ₩139,670 | ₩141,303 | +0.47% | 8.9천 |
|---|
| 2026.08.26 | ₩137,308 | ₩137,975 | ₩136,627 | ₩137,328 | +0.01% | 6천 |
|---|
| 2026.08.25 | ₩138,162 | ₩138,215 | ₩136,587 | ₩137,439 | -0.52% | 5천 |
|---|
| 2026.08.24 | ₩135,986 | ₩136,440 | ₩134,164 | ₩135,410 | -0.42% | 9.8천 |
|---|
| 2026.08.21 | ₩141,085 | ₩141,085 | ₩138,663 | ₩139,282 | -1.28% | 7.1천 |
|---|
| 2026.08.20 | ₩140,004 | ₩140,004 | ₩138,869 | ₩139,844 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩141,953 | ₩141,953 | ₩138,241 | ₩138,893 | -2.16% | 8.1천 |
|---|
| 2026.08.18 | ₩144,115 | ₩144,115 | ₩140,765 | ₩141,754 | -1.64% | 1.4만 |
|---|
| 2026.08.17 | ₩148,800 | ₩150,028 | ₩148,333 | ₩148,433 | -0.25% | 8.1천 |
|---|
| 2026.08.14 | ₩146,705 | ₩147,052 | ₩145,310 | ₩146,283 | -0.29% | 8.6천 |
|---|
| 2026.08.13 | ₩146,758 | ₩149,234 | ₩146,758 | ₩146,923 | +0.11% | 1.2만 |
|---|
| 2026.08.12 | ₩145,904 | ₩146,825 | ₩145,490 | ₩145,490 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩142,981 | ₩143,187 | ₩141,886 | ₩142,325 | -0.46% | 9.5천 |
|---|
| 2026.08.10 | ₩144,956 | ₩144,956 | ₩141,588 | ₩141,588 | -2.32% | 8.6천 |
|---|
| 2026.08.07 | ₩145,196 | ₩145,196 | ₩142,513 | ₩144,682 | -0.35% | 1.1만 |
|---|
| 2026.08.06 | ₩140,031 | ₩144,262 | ₩140,031 | ₩142,512 | +1.77% | 1.2만 |
|---|
| 2026.08.05 | ₩144,676 | ₩145,490 | ₩141,913 | ₩141,913 | -1.91% | 8.8천 |
|---|
| 2026.08.04 | ₩140,351 | ₩144,002 | ₩140,351 | ₩143,410 | +2.18% | 1.2만 |
|---|
| 2026.08.03 | ₩130,647 | ₩135,502 | ₩130,594 | ₩135,234 | +3.51% | 8.7천 |
|---|
| 2026.07.31 | ₩139,390 | ₩139,390 | ₩133,410 | ₩134,445 | -3.55% | 1.2만 |
|---|
| 2026.07.30 | ₩130,527 | ₩135,179 | ₩130,500 | ₩134,224 | +2.83% | 9.5천 |
|---|
| 2026.07.29 | ₩130,220 | ₩131,795 | ₩124,387 | ₩124,387 | -4.48% | 2.7만 |
|---|
| 2026.07.28 | ₩130,153 | ₩132,090 | ₩128,505 | ₩131,355 | +0.92% | 2.1만 |
|---|
| 2026.07.27 | ₩140,538 | ₩140,538 | ₩133,306 | ₩136,349 | -2.98% | 1만 |
|---|
| 2026.07.24 | ₩143,488 | ₩143,488 | ₩138,869 | ₩139,764 | -2.60% | 7.6천 |
|---|
| 2026.07.23 | ₩144,395 | ₩145,657 | ₩144,395 | ₩144,586 | +0.13% | 5천 |
|---|
| 2026.07.22 | ₩143,688 | ₩146,624 | ₩143,314 | ₩145,930 | +1.56% | 5.9천 |
|---|
| 2026.07.21 | ₩143,795 | ₩145,597 | ₩142,630 | ₩145,210 | +0.98% | 1.2만 |
|---|
| 2026.07.20 | ₩141,085 | ₩141,085 | ₩138,099 | ₩138,099 | -2.12% | 1.1만 |
|---|
| 2026.07.17 | ₩134,251 | ₩139,817 | ₩133,290 | ₩138,001 | +2.79% | 2.2만 |
|---|
| 2026.07.16 | ₩142,687 | ₩144,676 | ₩139,604 | ₩140,471 | -1.55% | 2.2만 |
|---|
| 2026.07.15 | ₩149,641 | ₩149,641 | ₩142,286 | ₩146,237 | -2.27% | 1.2만 |
|---|
| 2026.07.14 | ₩148,827 | ₩149,895 | ₩147,772 | ₩149,895 | +0.72% | 1.2만 |
|---|
| 2026.07.13 | ₩146,451 | ₩147,425 | ₩144,282 | ₩144,756 | -1.16% | 9.1천 |
|---|
| 2026.07.10 | ₩148,560 | ₩151,857 | ₩147,586 | ₩151,088 | +1.70% | 8.4천 |
|---|
| 2026.07.09 | ₩152,978 | ₩152,978 | ₩149,881 | ₩150,239 | -1.79% | 1.2만 |
|---|
| 2026.07.08 | ₩142,260 | ₩146,317 | ₩142,260 | ₩146,127 | +2.72% | 5.3만 |
|---|
| 2026.07.07 | ₩143,154 | ₩143,421 | ₩139,390 | ₩142,166 | -0.69% | 4.3만 |
|---|
| 2026.07.06 | ₩149,561 | ₩151,830 | ₩148,426 | ₩148,426 | -0.76% | 2.8만 |
|---|
| 2026.07.02 | ₩152,631 | ₩154,833 | ₩143,555 | ₩145,651 | -4.57% | 2.4만 |
|---|
| 2026.07.01 | ₩156,956 | ₩159,011 | ₩153,205 | ₩153,539 | -2.18% | 2.2만 |
|---|
| 2026.06.30 | ₩158,424 | ₩163,409 | ₩158,424 | ₩162,829 | +2.78% | 1.5만 |
|---|
| 2026.06.29 | ₩154,473 | ₩157,368 | ₩148,200 | ₩157,125 | +1.72% | 3.1만 |
|---|
| 2026.06.26 | ₩154,073 | ₩155,571 | ₩152,407 | ₩152,407 | -1.08% | 2.1만 |
|---|
| 2026.06.25 | ₩161,547 | ₩162,588 | ₩153,499 | ₩159,545 | -1.24% | 5.8만 |
|---|
| 2026.06.24 | ₩154,193 | ₩155,034 | ₩149,741 | ₩153,365 | -0.54% | 3만 |
|---|
| 2026.06.23 | ₩155,247 | ₩157,877 | ₩152,991 | ₩153,980 | -0.82% | 5.2만 |
|---|
| 2026.06.22 | ₩166,419 | ₩166,419 | ₩163,496 | ₩166,339 | -0.05% | 1.7만 |
|---|
| 2026.06.18 | ₩161,214 | ₩164,046 | ₩161,187 | ₩163,489 | +1.41% | 1.6만 |
|---|
| 2026.06.17 | ₩156,876 | ₩158,437 | ₩154,887 | ₩155,367 | -0.96% | 2.9만 |
|---|
| 2026.06.16 | ₩159,518 | ₩160,266 | ₩152,804 | ₩152,804 | -4.21% | 2.1만 |
|---|
| 2026.06.15 | ₩160,306 | ₩160,693 | ₩157,770 | ₩160,506 | +0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩150,829 | ₩154,366 | ₩150,829 | ₩153,378 | +1.69% | 3.6만 |
|---|
| 2026.06.11 | ₩144,823 | ₩151,617 | ₩144,769 | ₩151,603 | +4.68% | 6.7만 |
|---|
| 2026.06.10 | ₩145,276 | ₩147,425 | ₩141,779 | ₩141,779 | -2.41% | 1.5만 |
|---|
| 2026.06.09 | ₩150,482 | ₩151,817 | ₩137,481 | ₩146,211 | -2.84% | 1.9만 |
|---|
| 2026.06.08 | ₩148,159 | ₩149,728 | ₩144,562 | ₩147,907 | -0.17% | 1.1만 |
|---|
| 2026.06.05 | ₩149,241 | ₩149,654 | ₩141,219 | ₩141,219 | -5.38% | 6.7만 |
|---|
| 2026.06.04 | ₩151,470 | ₩156,555 | ₩150,202 | ₩155,168 | +2.44% | 2만 |
|---|
| 2026.06.03 | ₩159,852 | ₩160,426 | ₩156,528 | ₩158,731 | -0.70% | 1.9만 |
|---|
| 2026.06.02 | ₩154,219 | ₩157,245 | ₩154,219 | ₩157,245 | +1.96% | 6.6만 |
|---|
| 2026.06.01 | ₩148,159 | ₩151,937 | ₩147,946 | ₩151,100 | +1.98% | 9.1천 |
|---|
| 2026.05.29 | ₩150,575 | ₩151,643 | ₩148,840 | ₩149,024 | -1.03% | 1.1만 |
|---|
| 2026.05.28 | ₩148,400 | ₩149,734 | ₩146,131 | ₩148,927 | +0.36% | 1.2만 |
|---|
| 2026.05.27 | ₩150,869 | ₩150,869 | ₩146,010 | ₩147,938 | -1.94% | 1.7만 |
|---|
| 2026.05.26 | ₩146,972 | ₩150,162 | ₩146,972 | ₩149,588 | +1.78% | 1.4만 |
|---|
| 2026.05.22 | ₩144,035 | ₩145,250 | ₩143,608 | ₩143,697 | -0.23% | 3.2만 |
|---|
| 2026.05.21 | ₩141,606 | ₩142,380 | ₩139,844 | ₩141,566 | -0.03% | 1.1만 |
|---|
| 2026.05.20 | ₩138,736 | ₩141,632 | ₩138,596 | ₩141,632 | +2.09% | 1.4만 |
|---|
| 2026.05.19 | ₩134,438 | ₩138,402 | ₩132,396 | ₩136,183 | +1.30% | 3.1만 |
|---|
| 2026.05.18 | ₩138,349 | ₩141,598 | ₩134,932 | ₩136,881 | -1.06% | 5.7만 |
|---|
| 2026.05.15 | ₩140,151 | ₩141,890 | ₩139,648 | ₩139,648 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩143,661 | ₩145,977 | ₩143,661 | ₩145,530 | +1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩143,021 | ₩144,676 | ₩140,992 | ₩143,649 | +0.44% | 2만 |
|---|
| 2026.05.12 | ₩141,753 | ₩142,553 | ₩136,587 | ₩141,002 | -0.53% | 1.2만 |
|---|
| 2026.05.11 | ₩142,473 | ₩144,529 | ₩142,180 | ₩144,223 | +1.23% | 2.4만 |
|---|
| 2026.05.08 | ₩137,788 | ₩142,073 | ₩137,788 | ₩141,782 | +2.90% | 1.7만 |
|---|
| 2026.05.07 | ₩136,173 | ₩137,387 | ₩134,228 | ₩135,172 | -0.74% | 2만 |
|---|
| 2026.05.06 | ₩135,172 | ₩137,668 | ₩133,477 | ₩137,668 | +1.85% | 4.9만 |
|---|
| 2026.05.05 | ₩129,206 | ₩132,170 | ₩129,206 | ₩131,193 | +1.54% | 2.6만 |
|---|
| 2026.05.04 | ₩128,138 | ₩128,392 | ₩126,162 | ₩126,866 | -0.99% | 8.4천 |
|---|
| 2026.05.01 | ₩126,656 | ₩128,178 | ₩126,656 | ₩128,110 | +1.15% | 1.4만 |
|---|
| 2026.04.30 | ₩126,670 | ₩127,404 | ₩125,068 | ₩127,404 | +0.58% | 1.4만 |
|---|
| 2026.04.29 | ₩124,868 | ₩125,551 | ₩123,987 | ₩125,508 | +0.51% | 8.1천 |
|---|
| 2026.04.28 | ₩122,932 | ₩124,868 | ₩122,025 | ₩123,693 | +0.62% | 1.3만 |
|---|
| 2026.04.27 | ₩127,430 | ₩128,125 | ₩125,735 | ₩127,617 | +0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩126,349 | ₩128,165 | ₩125,324 | ₩127,884 | +1.21% | 2.3만 |
|---|
| 2026.04.23 | ₩122,038 | ₩123,733 | ₩120,930 | ₩122,289 | +0.21% | 1.5만 |
|---|
| 2026.04.22 | ₩119,889 | ₩121,034 | ₩119,088 | ₩121,034 | +0.96% | 1.4만 |
|---|
| 2026.04.21 | ₩118,581 | ₩119,235 | ₩118,074 | ₩118,578 | -0.00% | 6.8천 |
|---|
| 2026.04.20 | ₩118,701 | ₩118,701 | ₩117,416 | ₩118,453 | -0.21% | 1만 |
|---|
| 2026.04.17 | ₩117,486 | ₩118,461 | ₩117,486 | ₩118,461 | +0.83% | 1만 |
|---|
| 2026.04.16 | ₩115,458 | ₩116,085 | ₩114,770 | ₩115,906 | +0.39% | 1만 |
|---|
| 2026.04.15 | ₩114,510 | ₩115,241 | ₩112,615 | ₩115,241 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩113,762 | ₩114,617 | ₩112,801 | ₩114,563 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩110,612 | ₩112,788 | ₩110,612 | ₩112,703 | +1.89% | 2.8만 |
|---|
| 2026.04.10 | ₩110,185 | ₩111,794 | ₩110,185 | ₩110,914 | +0.66% | 9천 |
|---|
| 2026.04.09 | ₩107,155 | ₩108,850 | ₩107,115 | ₩108,829 | +1.56% | 8.8천 |
|---|
| 2026.04.08 | ₩106,114 | ₩106,895 | ₩105,160 | ₩106,794 | +0.64% | 3만 |
|---|
| 2026.04.07 | ₩99,787 | ₩100,842 | ₩98,519 | ₩100,842 | +1.06% | 1.1만 |
|---|
| 2026.04.06 | ₩99,093 | ₩99,694 | ₩98,479 | ₩99,559 | +0.47% | 9.1천 |
|---|
| 2026.04.02 | ₩96,037 | ₩98,973 | ₩95,182 | ₩98,750 | +2.83% | 8.2천 |
|---|
| 2026.04.01 | ₩98,439 | ₩99,547 | ₩98,196 | ₩98,573 | +0.14% | 2.4만 |
|---|
| 2026.03.31 | ₩93,007 | ₩96,134 | ₩92,606 | ₩96,134 | +3.36% | 2.1만 |
|---|
| 2026.03.30 | ₩95,289 | ₩95,289 | ₩90,368 | ₩91,093 | -4.40% | 2.7만 |
|---|
| 2026.03.27 | ₩95,129 | ₩95,489 | ₩93,908 | ₩94,088 | -1.09% | 1.2만 |
|---|
| 2026.03.26 | ₩98,853 | ₩99,567 | ₩95,716 | ₩95,783 | -3.11% | 1.7만 |
|---|
| 2026.03.25 | ₩100,001 | ₩101,129 | ₩100,001 | ₩100,343 | +0.34% | 7.3천 |
|---|
| 2026.03.24 | ₩98,292 | ₩99,734 | ₩97,785 | ₩99,374 | +1.10% | 1.1만 |
|---|
| 2026.03.23 | ₩99,267 | ₩100,215 | ₩98,092 | ₩98,626 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩99,240 | ₩99,440 | ₩95,770 | ₩96,611 | -2.65% | 1.3만 |
|---|
| 2026.03.19 | ₩96,264 | ₩100,174 | ₩96,264 | ₩99,107 | +2.95% | 4.4만 |
|---|
| 2026.03.18 | ₩100,094 | ₩100,094 | ₩98,826 | ₩98,826 | -1.27% | 5.4천 |
|---|
| 2026.03.17 | ₩99,467 | ₩100,174 | ₩98,961 | ₩99,681 | +0.21% | 1.2만 |
|---|
| 2026.03.16 | ₩99,547 | ₩100,562 | ₩99,127 | ₩99,347 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩99,454 | ₩99,601 | ₩97,198 | ₩97,370 | -2.10% | 1만 |
|---|
| 2026.03.12 | ₩99,467 | ₩100,688 | ₩98,212 | ₩98,279 | -1.19% | 9.2천 |
|---|
| 2026.03.11 | ₩100,575 | ₩101,762 | ₩100,575 | ₩101,069 | +0.49% | 1.2만 |
|---|
| 2026.03.10 | ₩100,522 | ₩101,936 | ₩99,921 | ₩100,522 | 0.00% | 1.8만 |
|---|
| 2026.03.09 | ₩95,116 | ₩99,520 | ₩94,490 | ₩99,520 | +4.63% | 1.7만 |
|---|
| 2026.03.06 | ₩97,198 | ₩98,533 | ₩95,456 | ₩95,983 | -1.25% | 1.5만 |
|---|
| 2026.03.05 | ₩99,681 | ₩99,908 | ₩97,672 | ₩99,560 | -0.12% | 7천 |
|---|
| 2026.03.04 | ₩99,080 | ₩100,528 | ₩98,613 | ₩100,014 | +0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩97,945 | ₩98,720 | ₩97,024 | ₩97,893 | -0.05% | 2.3만 |
|---|
| 2026.03.02 | ₩100,708 | ₩101,843 | ₩100,205 | ₩101,843 | +1.13% | 1.5만 |
|---|
| 2026.02.27 | ₩100,869 | ₩102,095 | ₩98,946 | ₩101,483 | +0.61% | 1.5만 |
|---|
| 2026.02.26 | ₩105,540 | ₩106,475 | ₩101,322 | ₩103,885 | -1.57% | 3.6만 |
|---|
| 2026.02.25 | ₩106,101 | ₩106,951 | ₩106,101 | ₩106,715 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩105,147 | ₩105,287 | ₩103,084 | ₩104,753 | -0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩104,446 | ₩104,599 | ₩102,671 | ₩103,565 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩102,978 | ₩104,549 | ₩102,978 | ₩104,152 | +1.14% | 1.2만 |
|---|
| 2026.02.19 | ₩102,951 | ₩103,071 | ₩101,943 | ₩103,031 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩102,724 | ₩104,474 | ₩102,510 | ₩103,538 | +0.79% | 1.1만 |
|---|
| 2026.02.17 | ₩99,460 | ₩103,018 | ₩99,460 | ₩102,163 | +2.72% | 2.2만 |
|---|
| 2026.02.13 | ₩102,604 | ₩102,884 | ₩101,389 | ₩101,990 | -0.60% | 1.2만 |
|---|
| 2026.02.12 | ₩105,020 | ₩106,014 | ₩101,549 | ₩101,549 | -3.30% | 1.6만 |
|---|
| 2026.02.11 | ₩104,286 | ₩104,590 | ₩102,219 | ₩104,120 | -0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩102,951 | ₩102,951 | ₩101,629 | ₩101,750 | -1.17% | 9.3천 |
|---|
| 2026.02.09 | ₩100,401 | ₩103,231 | ₩100,308 | ₩102,590 | +2.18% | 5.1만 |
|---|
| 2026.02.06 | ₩97,719 | ₩101,416 | ₩97,545 | ₩101,416 | +3.78% | 3.1만 |
|---|
| 2026.02.05 | ₩95,396 | ₩97,745 | ₩94,835 | ₩95,796 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩99,374 | ₩99,387 | ₩94,168 | ₩96,010 | -3.38% | 2.7만 |
|---|
| 2026.02.03 | ₩103,418 | ₩103,858 | ₩98,106 | ₩100,041 | -3.27% | 2.5만 |
|---|
| 2026.02.02 | ₩101,256 | ₩103,712 | ₩101,095 | ₩102,604 | +1.33% | 1.9만 |
|---|
| 2026.01.30 | ₩103,805 | ₩105,060 | ₩101,182 | ₩101,736 | -1.99% | 1.1만 |
|---|
| 2026.01.29 | ₩106,441 | ₩106,441 | ₩101,790 | ₩105,033 | -1.32% | 2.7만 |
|---|
| 2026.01.28 | ₩104,699 | ₩105,113 | ₩104,045 | ₩104,940 | +0.23% | 2.6만 |
|---|
| 2026.01.27 | ₩101,443 | ₩102,978 | ₩101,296 | ₩102,671 | +1.21% | 9.7천 |
|---|
| 2026.01.26 | ₩99,787 | ₩100,955 | ₩99,253 | ₩100,201 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩100,308 | ₩100,989 | ₩99,841 | ₩100,535 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩102,964 | ₩102,964 | ₩101,229 | ₩101,565 | -1.36% | 1.1만 |
|---|
| 2026.01.21 | ₩99,601 | ₩102,043 | ₩99,374 | ₩101,564 | +1.97% | 1.4만 |
|---|
| 2026.01.20 | ₩99,867 | ₩100,268 | ₩98,498 | ₩98,573 | -1.30% | 1.4만 |
|---|
| 2026.01.16 | ₩101,589 | ₩102,070 | ₩100,615 | ₩100,975 | -0.60% | 3.3만 |
|---|
| 2026.01.15 | ₩101,042 | ₩101,302 | ₩99,934 | ₩99,934 | -1.10% | 4.7만 |
|---|
| 2026.01.14 | ₩98,426 | ₩98,426 | ₩96,918 | ₩97,932 | -0.50% | 1.6만 |
|---|
| 2026.01.13 | ₩99,387 | ₩100,108 | ₩98,906 | ₩99,093 | -0.30% | 2.3만 |
|---|
| 2026.01.12 | ₩98,226 | ₩99,067 | ₩98,226 | ₩98,720 | +0.50% | 2.1만 |
|---|
| 2026.01.09 | ₩96,050 | ₩98,666 | ₩96,050 | ₩98,292 | +2.33% | 1.1만 |
|---|
| 2026.01.08 | ₩96,838 | ₩97,024 | ₩94,934 | ₩95,369 | -1.52% | 1.5만 |
|---|
| 2026.01.07 | ₩98,072 | ₩98,072 | ₩96,838 | ₩97,335 | -0.75% | 1.2만 |
|---|
| 2026.01.06 | ₩96,477 | ₩97,839 | ₩96,237 | ₩97,785 | +1.36% | 2.1만 |
|---|
| 2026.01.05 | ₩97,752 | ₩97,752 | ₩95,096 | ₩95,303 | -2.51% | 1.6만 |
|---|
| 2026.01.02 | ₩94,875 | ₩95,356 | ₩93,861 | ₩94,555 | -0.34% | 1.2만 |
|---|
| 2025.12.31 | ₩92,726 | ₩92,726 | ₩91,599 | ₩91,599 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩92,887 | ₩93,094 | ₩92,545 | ₩92,566 | -0.34% | 8.8천 |
|---|
| 2025.12.29 | ₩91,645 | ₩93,180 | ₩91,645 | ₩92,633 | +1.08% | 1.1만 |
|---|
| 2025.12.26 | ₩93,033 | ₩93,423 | ₩93,033 | ₩93,167 | +0.14% | 8.8천 |
|---|
| 2025.12.24 | ₩92,633 | ₩92,860 | ₩92,526 | ₩92,860 | +0.24% | 4.5천 |
|---|
| 2025.12.23 | ₩91,952 | ₩92,633 | ₩91,372 | ₩92,633 | +0.74% | 8.8천 |
|---|
| 2025.12.22 | ₩91,432 | ₩91,952 | ₩91,155 | ₩91,712 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩90,110 | ₩90,818 | ₩89,830 | ₩90,711 | +0.67% | 1.4만 |
|---|
| 2025.12.18 | ₩89,136 | ₩89,323 | ₩87,943 | ₩88,295 | -0.94% | 2.6만 |
|---|
| 2025.12.17 | ₩89,697 | ₩89,697 | ₩86,199 | ₩86,239 | -3.85% | 2.6만 |
|---|
| 2025.12.16 | ₩89,710 | ₩89,910 | ₩89,083 | ₩89,697 | -0.01% | 8.9천 |
|---|
| 2025.12.15 | ₩91,045 | ₩91,338 | ₩89,723 | ₩89,737 | -1.44% | 1.4만 |
|---|
| 2025.12.12 | ₩94,769 | ₩94,769 | ₩90,270 | ₩90,404 | -4.61% | 2.3만 |
|---|
| 2025.12.11 | ₩94,942 | ₩95,596 | ₩93,156 | ₩95,489 | +0.58% | 2만 |
|---|
| 2025.12.10 | ₩95,156 | ₩96,637 | ₩94,622 | ₩96,477 | +1.39% | 1만 |
|---|
| 2025.12.09 | ₩94,141 | ₩95,196 | ₩94,141 | ₩95,168 | +1.09% | 1.1만 |
|---|
| 2025.12.08 | ₩94,929 | ₩95,329 | ₩94,382 | ₩94,969 | +0.04% | 3.5만 |
|---|
| 2025.12.05 | ₩93,421 | ₩94,368 | ₩93,421 | ₩93,728 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩92,740 | ₩92,967 | ₩92,326 | ₩92,793 | +0.06% | 8천 |
|---|
| 2025.12.03 | ₩91,846 | ₩93,220 | ₩91,365 | ₩93,220 | +1.50% | 9천 |
|---|
| 2025.12.02 | ₩91,405 | ₩92,526 | ₩91,405 | ₩92,197 | +0.87% | 9.2천 |
|---|
| 2025.12.01 | ₩89,817 | ₩91,539 | ₩89,690 | ₩90,631 | +0.91% | 2만 |
|---|
| 2025.11.28 | ₩90,631 | ₩90,919 | ₩90,212 | ₩90,919 | +0.32% | 6.6천 |
|---|
| 2025.11.26 | ₩88,896 | ₩90,591 | ₩88,849 | ₩90,154 | +1.42% | 2.4만 |
|---|
| 2025.11.25 | ₩86,573 | ₩87,768 | ₩85,465 | ₩87,708 | +1.31% | 4.5만 |
|---|
| 2025.11.24 | ₩85,399 | ₩87,664 | ₩85,399 | ₩87,664 | +2.65% | 1.2만 |
|---|
| 2025.11.21 | ₩83,143 | ₩84,527 | ₩80,914 | ₩83,514 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩89,483 | ₩90,004 | ₩82,903 | ₩82,903 | -7.35% | 3.3만 |
|---|
| 2025.11.19 | ₩85,692 | ₩87,908 | ₩85,652 | ₩87,227 | +1.79% | 1.6만 |
|---|
| 2025.11.18 | ₩85,919 | ₩86,306 | ₩84,482 | ₩85,052 | -1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩87,868 | ₩89,216 | ₩86,254 | ₩87,107 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩85,305 | ₩88,962 | ₩85,305 | ₩88,202 | +3.40% | 1.2만 |
|---|
| 2025.11.13 | ₩89,683 | ₩89,941 | ₩87,148 | ₩87,828 | -2.07% | 1.9만 |
|---|
| 2025.11.12 | ₩91,151 | ₩91,165 | ₩90,471 | ₩90,879 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩91,178 | ₩91,178 | ₩89,870 | ₩89,923 | -1.38% | 8.9천 |
|---|
| 2025.11.10 | ₩91,539 | ₩92,166 | ₩90,905 | ₩92,059 | +0.57% | 1.6만 |
|---|
| 2025.11.07 | ₩88,949 | ₩88,949 | ₩86,119 | ₩88,916 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩92,006 | ₩92,006 | ₩89,531 | ₩89,871 | -2.32% | 3.2만 |
|---|
| 2025.11.05 | ₩90,724 | ₩93,098 | ₩90,604 | ₩92,116 | +1.53% | 1.3만 |
|---|
| 2025.11.04 | ₩91,472 | ₩92,530 | ₩90,070 | ₩90,070 | -1.53% | 1.2만 |
|---|
| 2025.11.03 | ₩93,674 | ₩94,141 | ₩93,340 | ₩93,569 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩94,141 | ₩94,315 | ₩92,286 | ₩93,027 | -1.18% | 9천 |
|---|
| 2025.10.30 | ₩94,515 | ₩94,515 | ₩93,047 | ₩93,190 | -1.40% | 2.7만 |
|---|
| 2025.10.29 | ₩94,515 | ₩95,315 | ₩94,208 | ₩94,626 | +0.12% | 1.6만 |
|---|
| 2025.10.28 | ₩91,805 | ₩93,194 | ₩91,365 | ₩92,780 | +1.06% | 1.7만 |
|---|
| 2025.10.27 | ₩91,058 | ₩91,712 | ₩90,945 | ₩91,712 | +0.72% | 1.4만 |
|---|
| 2025.10.24 | ₩89,483 | ₩89,870 | ₩89,363 | ₩89,550 | +0.07% | 2.7만 |
|---|
| 2025.10.23 | ₩86,346 | ₩87,881 | ₩86,346 | ₩87,881 | +1.78% | 7.5천 |
|---|
| 2025.10.22 | ₩87,454 | ₩87,454 | ₩84,611 | ₩86,013 | -1.65% | 2.2만 |
|---|
| 2025.10.21 | ₩87,935 | ₩87,935 | ₩87,187 | ₩87,660 | -0.31% | 6.7천 |
|---|
| 2025.10.20 | ₩88,522 | ₩88,909 | ₩88,188 | ₩88,263 | -0.29% | 1.8만 |
|---|
| 2025.10.17 | ₩86,720 | ₩87,425 | ₩85,959 | ₩87,193 | +0.54% | 1만 |
|---|
| 2025.10.16 | ₩87,828 | ₩88,308 | ₩86,679 | ₩87,274 | -0.63% | 2.4만 |
|---|
| 2025.10.15 | ₩86,346 | ₩87,181 | ₩85,292 | ₩86,597 | +0.29% | 1.8만 |
|---|
| 2025.10.14 | ₩84,866 | ₩86,085 | ₩84,331 | ₩84,778 | -0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩85,759 | ₩86,763 | ₩85,495 | ₩86,763 | +1.17% | 1.2만 |
|---|
| 2025.10.10 | ₩88,001 | ₩88,175 | ₩82,832 | ₩82,832 | -5.87% | 2.2만 |
|---|