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 | ₩149,977 | ₩149,977 | ₩147,546 | ₩147,891 | -1.39% | 9.1천 |
| 2026.10.08 | ₩151,165 | ₩151,660 | ₩147,319 | ₩148,473 | -1.78% | 5.9천 |
| 2026.10.07 | ₩152,194 | ₩153,461 | ₩151,888 | ₩153,461 | +0.83% | 3.8천 |
| 2026.10.06 | ₩155,493 | ₩156,260 | ₩154,269 | ₩154,269 | -0.79% | 1만 |
| 2026.10.05 | ₩153,944 | ₩154,852 | ₩153,289 | ₩154,634 | +0.45% | 7.4천 |
| 2026.10.02 | ₩154,545 | ₩155,894 | ₩154,010 | ₩154,207 | -0.22% | 6.4천 |
| 2026.10.01 | ₩150,912 | ₩151,953 | ₩149,750 | ₩151,903 | +0.66% | 5.7천 |
| 2026.09.30 | ₩150,231 | ₩150,231 | ₩149,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,497 |
| -0.49% |
| 6.9천 |
| 2026.09.29 | ₩149,563 | ₩150,558 | ₩148,788 | ₩148,918 | -0.43% | 1.1만 |
|---|
| 2026.09.28 | ₩149,055 | ₩149,055 | ₩145,989 | ₩147,268 | -1.20% | 6.8천 |
|---|
| 2026.09.25 | ₩148,481 | ₩149,656 | ₩148,481 | ₩149,091 | +0.41% | 4.1천 |
|---|
| 2026.09.24 | ₩144,901 | ₩147,786 | ₩144,901 | ₩147,519 | +1.81% | 8.7천 |
|---|
| 2026.09.23 | ₩148,855 | ₩148,855 | ₩146,578 | ₩147,551 | -0.88% | 7천 |
|---|
| 2026.09.22 | ₩146,290 | ₩149,609 | ₩146,290 | ₩149,609 | +2.27% | 7천 |
|---|
| 2026.09.21 | ₩144,334 | ₩147,029 | ₩144,307 | ₩146,715 | +1.65% | 1.8만 |
|---|
| 2026.09.18 | ₩137,502 | ₩141,080 | ₩137,502 | ₩141,080 | +2.60% | 3.7천 |
|---|
| 2026.09.17 | ₩137,395 | ₩137,881 | ₩137,328 | ₩137,702 | +0.22% | 2.9천 |
|---|
| 2026.09.16 | ₩134,270 | ₩135,365 | ₩132,961 | ₩133,344 | -0.69% | 4.4천 |
|---|
| 2026.09.15 | ₩133,722 | ₩134,196 | ₩132,433 | ₩132,623 | -0.82% | 8.5천 |
|---|
| 2026.09.14 | ₩132,146 | ₩133,896 | ₩132,106 | ₩132,721 | +0.43% | 1만 |
|---|
| 2026.09.11 | ₩139,726 | ₩140,935 | ₩139,726 | ₩140,025 | +0.21% | 2.3천 |
|---|
| 2026.09.10 | ₩139,078 | ₩139,572 | ₩138,331 | ₩138,331 | -0.54% | 4.6천 |
|---|
| 2026.09.09 | ₩142,043 | ₩142,784 | ₩142,043 | ₩142,211 | +0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩142,845 | ₩143,419 | ₩141,936 | ₩141,958 | -0.62% | 1.1만 |
|---|
| 2026.09.04 | ₩139,359 | ₩140,957 | ₩139,359 | ₩140,957 | +1.15% | 6.8천 |
|---|
| 2026.09.03 | ₩134,577 | ₩137,097 | ₩133,949 | ₩136,900 | +1.73% | 8천 |
|---|
| 2026.09.02 | ₩135,512 | ₩136,714 | ₩135,512 | ₩136,574 | +0.78% | 7.2천 |
|---|
| 2026.09.01 | ₩135,312 | ₩135,766 | ₩134,223 | ₩135,154 | -0.12% | 5.9천 |
|---|
| 2026.08.31 | ₩137,742 | ₩138,250 | ₩137,222 | ₩138,250 | +0.37% | 3.4천 |
|---|
| 2026.08.28 | ₩139,866 | ₩140,320 | ₩136,894 | ₩137,113 | -1.97% | 5.4천 |
|---|
| 2026.08.27 | ₩140,734 | ₩141,393 | ₩139,759 | ₩141,393 | +0.47% | 8.9천 |
|---|
| 2026.08.26 | ₩137,395 | ₩138,063 | ₩136,714 | ₩137,415 | +0.01% | 6천 |
|---|
| 2026.08.25 | ₩138,250 | ₩138,303 | ₩136,674 | ₩137,526 | -0.52% | 5천 |
|---|
| 2026.08.24 | ₩136,073 | ₩136,527 | ₩134,250 | ₩135,496 | -0.42% | 9.8천 |
|---|
| 2026.08.21 | ₩141,175 | ₩141,175 | ₩138,751 | ₩139,371 | -1.28% | 7.1천 |
|---|
| 2026.08.20 | ₩140,093 | ₩140,093 | ₩138,958 | ₩139,933 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩142,043 | ₩142,043 | ₩138,329 | ₩138,982 | -2.16% | 8.1천 |
|---|
| 2026.08.18 | ₩144,207 | ₩144,207 | ₩140,854 | ₩141,844 | -1.64% | 1.4만 |
|---|
| 2026.08.17 | ₩148,895 | ₩150,124 | ₩148,427 | ₩148,528 | -0.25% | 8.1천 |
|---|
| 2026.08.14 | ₩146,798 | ₩147,145 | ₩145,402 | ₩146,376 | -0.29% | 8.6천 |
|---|
| 2026.08.13 | ₩146,851 | ₩149,329 | ₩146,851 | ₩147,017 | +0.11% | 1.2만 |
|---|
| 2026.08.12 | ₩145,997 | ₩146,918 | ₩145,583 | ₩145,583 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩143,072 | ₩143,279 | ₩141,976 | ₩142,416 | -0.46% | 9.5천 |
|---|
| 2026.08.10 | ₩145,048 | ₩145,048 | ₩141,679 | ₩141,679 | -2.32% | 8.6천 |
|---|
| 2026.08.07 | ₩145,289 | ₩145,289 | ₩142,604 | ₩144,775 | -0.35% | 1.1만 |
|---|
| 2026.08.06 | ₩140,120 | ₩144,354 | ₩140,120 | ₩142,603 | +1.77% | 1.2만 |
|---|
| 2026.08.05 | ₩144,768 | ₩145,583 | ₩142,003 | ₩142,003 | -1.91% | 8.8천 |
|---|
| 2026.08.04 | ₩140,440 | ₩144,093 | ₩140,440 | ₩143,502 | +2.18% | 1.2만 |
|---|
| 2026.08.03 | ₩130,730 | ₩135,588 | ₩130,677 | ₩135,320 | +3.51% | 8.7천 |
|---|
| 2026.07.31 | ₩139,479 | ₩139,479 | ₩133,495 | ₩134,530 | -3.55% | 1.2만 |
|---|
| 2026.07.30 | ₩130,610 | ₩135,265 | ₩130,584 | ₩134,310 | +2.83% | 9.5천 |
|---|
| 2026.07.29 | ₩130,303 | ₩131,879 | ₩124,466 | ₩124,466 | -4.48% | 2.7만 |
|---|
| 2026.07.28 | ₩130,236 | ₩132,174 | ₩128,587 | ₩131,438 | +0.92% | 2.1만 |
|---|
| 2026.07.27 | ₩140,627 | ₩140,627 | ₩133,391 | ₩136,436 | -2.98% | 1만 |
|---|
| 2026.07.24 | ₩143,579 | ₩143,579 | ₩138,958 | ₩139,853 | -2.60% | 7.6천 |
|---|
| 2026.07.23 | ₩144,487 | ₩145,750 | ₩144,487 | ₩144,678 | +0.13% | 5천 |
|---|
| 2026.07.22 | ₩143,779 | ₩146,718 | ₩143,406 | ₩146,023 | +1.56% | 5.9천 |
|---|
| 2026.07.21 | ₩143,886 | ₩145,689 | ₩142,720 | ₩145,302 | +0.98% | 1.2만 |
|---|
| 2026.07.20 | ₩141,175 | ₩141,175 | ₩138,187 | ₩138,187 | -2.12% | 1.1만 |
|---|
| 2026.07.17 | ₩134,337 | ₩139,906 | ₩133,375 | ₩138,088 | +2.79% | 2.2만 |
|---|
| 2026.07.16 | ₩142,778 | ₩144,768 | ₩139,692 | ₩140,561 | -1.55% | 2.2만 |
|---|
| 2026.07.15 | ₩149,736 | ₩149,736 | ₩142,377 | ₩146,331 | -2.27% | 1.2만 |
|---|
| 2026.07.14 | ₩148,922 | ₩149,990 | ₩147,866 | ₩149,990 | +0.72% | 1.2만 |
|---|
| 2026.07.13 | ₩146,544 | ₩147,519 | ₩144,374 | ₩144,848 | -1.16% | 9.1천 |
|---|
| 2026.07.10 | ₩148,655 | ₩151,953 | ₩147,680 | ₩151,184 | +1.70% | 8.4천 |
|---|
| 2026.07.09 | ₩153,075 | ₩153,075 | ₩149,977 | ₩150,335 | -1.79% | 1.2만 |
|---|
| 2026.07.08 | ₩142,350 | ₩146,411 | ₩142,350 | ₩146,220 | +2.72% | 5.3만 |
|---|
| 2026.07.07 | ₩143,245 | ₩143,512 | ₩139,479 | ₩142,257 | -0.69% | 4.3만 |
|---|
| 2026.07.06 | ₩149,656 | ₩151,927 | ₩148,521 | ₩148,521 | -0.76% | 2.8만 |
|---|
| 2026.07.02 | ₩152,728 | ₩154,932 | ₩143,646 | ₩145,744 | -4.57% | 2.4만 |
|---|
| 2026.07.01 | ₩157,056 | ₩159,112 | ₩153,302 | ₩153,636 | -2.18% | 2.2만 |
|---|
| 2026.06.30 | ₩158,525 | ₩163,513 | ₩158,525 | ₩162,932 | +2.78% | 1.5만 |
|---|
| 2026.06.29 | ₩154,571 | ₩157,468 | ₩148,294 | ₩157,225 | +1.72% | 3.1만 |
|---|
| 2026.06.26 | ₩154,171 | ₩155,671 | ₩152,504 | ₩152,504 | -1.08% | 2.1만 |
|---|
| 2026.06.25 | ₩161,650 | ₩162,692 | ₩153,596 | ₩159,647 | -1.24% | 5.8만 |
|---|
| 2026.06.24 | ₩154,291 | ₩155,132 | ₩149,837 | ₩153,463 | -0.54% | 3만 |
|---|
| 2026.06.23 | ₩155,346 | ₩157,977 | ₩153,089 | ₩154,078 | -0.82% | 5.2만 |
|---|
| 2026.06.22 | ₩166,525 | ₩166,525 | ₩163,600 | ₩166,445 | -0.05% | 1.7만 |
|---|
| 2026.06.18 | ₩161,316 | ₩164,150 | ₩161,289 | ₩163,593 | +1.41% | 1.6만 |
|---|
| 2026.06.17 | ₩156,975 | ₩158,538 | ₩154,985 | ₩155,466 | -0.96% | 2.9만 |
|---|
| 2026.06.16 | ₩159,620 | ₩160,368 | ₩152,902 | ₩152,902 | -4.21% | 2.1만 |
|---|
| 2026.06.15 | ₩160,408 | ₩160,795 | ₩157,870 | ₩160,608 | +0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩150,925 | ₩154,464 | ₩150,925 | ₩153,476 | +1.69% | 3.6만 |
|---|
| 2026.06.11 | ₩144,915 | ₩151,713 | ₩144,861 | ₩151,700 | +4.68% | 6.7만 |
|---|
| 2026.06.10 | ₩145,369 | ₩147,519 | ₩141,870 | ₩141,870 | -2.41% | 1.5만 |
|---|
| 2026.06.09 | ₩150,578 | ₩151,913 | ₩137,569 | ₩146,304 | -2.84% | 1.9만 |
|---|
| 2026.06.08 | ₩148,254 | ₩149,823 | ₩144,654 | ₩148,001 | -0.17% | 1.1만 |
|---|
| 2026.06.05 | ₩149,336 | ₩149,750 | ₩141,309 | ₩141,309 | -5.38% | 6.7만 |
|---|
| 2026.06.04 | ₩151,566 | ₩156,655 | ₩150,297 | ₩155,267 | +2.44% | 2만 |
|---|
| 2026.06.03 | ₩159,954 | ₩160,528 | ₩156,628 | ₩158,832 | -0.70% | 1.9만 |
|---|
| 2026.06.02 | ₩154,318 | ₩157,345 | ₩154,318 | ₩157,345 | +1.96% | 6.6만 |
|---|
| 2026.06.01 | ₩148,254 | ₩152,034 | ₩148,040 | ₩151,196 | +1.98% | 9.1천 |
|---|
| 2026.05.29 | ₩150,671 | ₩151,740 | ₩148,935 | ₩149,119 | -1.03% | 1.1만 |
|---|
| 2026.05.28 | ₩148,494 | ₩149,830 | ₩146,224 | ₩149,022 | +0.36% | 1.2만 |
|---|
| 2026.05.27 | ₩150,965 | ₩150,965 | ₩146,103 | ₩148,032 | -1.94% | 1.7만 |
|---|
| 2026.05.26 | ₩147,065 | ₩150,257 | ₩147,065 | ₩149,683 | +1.78% | 1.4만 |
|---|
| 2026.05.22 | ₩144,127 | ₩145,342 | ₩143,699 | ₩143,789 | -0.23% | 3.2만 |
|---|
| 2026.05.21 | ₩141,696 | ₩142,471 | ₩139,933 | ₩141,656 | -0.03% | 1.1만 |
|---|
| 2026.05.20 | ₩138,824 | ₩141,723 | ₩138,684 | ₩141,723 | +2.09% | 1.4만 |
|---|
| 2026.05.19 | ₩134,524 | ₩138,490 | ₩132,480 | ₩136,269 | +1.30% | 3.1만 |
|---|
| 2026.05.18 | ₩138,437 | ₩141,688 | ₩135,018 | ₩136,968 | -1.06% | 5.7만 |
|---|
| 2026.05.15 | ₩140,240 | ₩141,980 | ₩139,737 | ₩139,737 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩143,753 | ₩146,070 | ₩143,753 | ₩145,623 | +1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩143,112 | ₩144,768 | ₩141,082 | ₩143,741 | +0.44% | 2만 |
|---|
| 2026.05.12 | ₩141,843 | ₩142,644 | ₩136,674 | ₩141,092 | -0.53% | 1.2만 |
|---|
| 2026.05.11 | ₩142,564 | ₩144,621 | ₩142,270 | ₩144,315 | +1.23% | 2.4만 |
|---|
| 2026.05.08 | ₩137,876 | ₩142,163 | ₩137,876 | ₩141,872 | +2.90% | 1.7만 |
|---|
| 2026.05.07 | ₩136,260 | ₩137,474 | ₩134,314 | ₩135,258 | -0.74% | 2만 |
|---|
| 2026.05.06 | ₩135,258 | ₩137,756 | ₩133,562 | ₩137,756 | +1.85% | 4.9만 |
|---|
| 2026.05.05 | ₩129,288 | ₩132,254 | ₩129,288 | ₩131,277 | +1.54% | 2.6만 |
|---|
| 2026.05.04 | ₩128,220 | ₩128,473 | ₩126,243 | ₩126,947 | -0.99% | 8.4천 |
|---|
| 2026.05.01 | ₩126,737 | ₩128,260 | ₩126,737 | ₩128,191 | +1.15% | 1.4만 |
|---|
| 2026.04.30 | ₩126,750 | ₩127,485 | ₩125,148 | ₩127,485 | +0.58% | 1.4만 |
|---|
| 2026.04.29 | ₩124,947 | ₩125,631 | ₩124,066 | ₩125,588 | +0.51% | 8.1천 |
|---|
| 2026.04.28 | ₩123,011 | ₩124,947 | ₩122,102 | ₩123,772 | +0.62% | 1.3만 |
|---|
| 2026.04.27 | ₩127,512 | ₩128,206 | ₩125,815 | ₩127,699 | +0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩126,430 | ₩128,246 | ₩125,404 | ₩127,966 | +1.21% | 2.3만 |
|---|
| 2026.04.23 | ₩122,116 | ₩123,812 | ₩121,007 | ₩122,367 | +0.21% | 1.5만 |
|---|
| 2026.04.22 | ₩119,965 | ₩121,111 | ₩119,164 | ₩121,111 | +0.96% | 1.4만 |
|---|
| 2026.04.21 | ₩118,656 | ₩119,311 | ₩118,149 | ₩118,654 | -0.00% | 6.8천 |
|---|
| 2026.04.20 | ₩118,777 | ₩118,777 | ₩117,490 | ₩118,528 | -0.21% | 1만 |
|---|
| 2026.04.17 | ₩117,561 | ₩118,536 | ₩117,561 | ₩118,536 | +0.83% | 1만 |
|---|
| 2026.04.16 | ₩115,531 | ₩116,159 | ₩114,843 | ₩115,980 | +0.39% | 1만 |
|---|
| 2026.04.15 | ₩114,583 | ₩115,315 | ₩112,686 | ₩115,315 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩113,835 | ₩114,690 | ₩112,873 | ₩114,636 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩110,683 | ₩112,860 | ₩110,683 | ₩112,774 | +1.89% | 2.8만 |
|---|
| 2026.04.10 | ₩110,255 | ₩111,865 | ₩110,255 | ₩110,985 | +0.66% | 9천 |
|---|
| 2026.04.09 | ₩107,224 | ₩108,920 | ₩107,184 | ₩108,898 | +1.56% | 8.8천 |
|---|
| 2026.04.08 | ₩106,182 | ₩106,963 | ₩105,227 | ₩106,862 | +0.64% | 3만 |
|---|
| 2026.04.07 | ₩99,851 | ₩100,906 | ₩98,582 | ₩100,906 | +1.06% | 1.1만 |
|---|
| 2026.04.06 | ₩99,156 | ₩99,757 | ₩98,542 | ₩99,623 | +0.47% | 9.1천 |
|---|
| 2026.04.02 | ₩96,098 | ₩99,036 | ₩95,243 | ₩98,813 | +2.83% | 8.2천 |
|---|
| 2026.04.01 | ₩98,502 | ₩99,611 | ₩98,259 | ₩98,636 | +0.14% | 2.4만 |
|---|
| 2026.03.31 | ₩93,066 | ₩96,195 | ₩92,665 | ₩96,195 | +3.36% | 2.1만 |
|---|
| 2026.03.30 | ₩95,350 | ₩95,350 | ₩90,425 | ₩91,151 | -4.40% | 2.7만 |
|---|
| 2026.03.27 | ₩95,190 | ₩95,550 | ₩93,968 | ₩94,148 | -1.09% | 1.2만 |
|---|
| 2026.03.26 | ₩98,916 | ₩99,631 | ₩95,777 | ₩95,844 | -3.11% | 1.7만 |
|---|
| 2026.03.25 | ₩100,065 | ₩101,193 | ₩100,065 | ₩100,407 | +0.34% | 7.3천 |
|---|
| 2026.03.24 | ₩98,355 | ₩99,798 | ₩97,848 | ₩99,437 | +1.10% | 1.1만 |
|---|
| 2026.03.23 | ₩99,330 | ₩100,278 | ₩98,155 | ₩98,689 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩99,303 | ₩99,504 | ₩95,831 | ₩96,672 | -2.65% | 1.3만 |
|---|
| 2026.03.19 | ₩96,325 | ₩100,238 | ₩96,325 | ₩99,170 | +2.95% | 4.4만 |
|---|
| 2026.03.18 | ₩100,158 | ₩100,158 | ₩98,889 | ₩98,889 | -1.27% | 5.4천 |
|---|
| 2026.03.17 | ₩99,530 | ₩100,238 | ₩99,024 | ₩99,744 | +0.21% | 1.2만 |
|---|
| 2026.03.16 | ₩99,611 | ₩100,626 | ₩99,190 | ₩99,410 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩99,517 | ₩99,664 | ₩97,260 | ₩97,432 | -2.10% | 1만 |
|---|
| 2026.03.12 | ₩99,530 | ₩100,752 | ₩98,275 | ₩98,342 | -1.19% | 9.2천 |
|---|
| 2026.03.11 | ₩100,639 | ₩101,826 | ₩100,639 | ₩101,133 | +0.49% | 1.2만 |
|---|
| 2026.03.10 | ₩100,586 | ₩102,001 | ₩99,985 | ₩100,586 | 0.00% | 1.8만 |
|---|
| 2026.03.09 | ₩95,176 | ₩99,584 | ₩94,550 | ₩99,584 | +4.63% | 1.7만 |
|---|
| 2026.03.06 | ₩97,260 | ₩98,595 | ₩95,517 | ₩96,044 | -1.25% | 1.5만 |
|---|
| 2026.03.05 | ₩99,744 | ₩99,971 | ₩97,734 | ₩99,624 | -0.12% | 7천 |
|---|
| 2026.03.04 | ₩99,143 | ₩100,592 | ₩98,676 | ₩100,078 | +0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩98,008 | ₩98,782 | ₩97,086 | ₩97,956 | -0.05% | 2.3만 |
|---|
| 2026.03.02 | ₩100,773 | ₩101,908 | ₩100,269 | ₩101,908 | +1.13% | 1.5만 |
|---|
| 2026.02.27 | ₩100,933 | ₩102,160 | ₩99,010 | ₩101,547 | +0.61% | 1.5만 |
|---|
| 2026.02.26 | ₩105,607 | ₩106,542 | ₩101,387 | ₩103,951 | -1.57% | 3.6만 |
|---|
| 2026.02.25 | ₩106,168 | ₩107,019 | ₩106,168 | ₩106,783 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩105,213 | ₩105,354 | ₩103,150 | ₩104,819 | -0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩104,512 | ₩104,666 | ₩102,736 | ₩103,631 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩103,043 | ₩104,615 | ₩103,043 | ₩104,218 | +1.14% | 1.2만 |
|---|
| 2026.02.19 | ₩103,016 | ₩103,137 | ₩102,008 | ₩103,097 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩102,789 | ₩104,540 | ₩102,576 | ₩103,604 | +0.79% | 1.1만 |
|---|
| 2026.02.17 | ₩99,524 | ₩103,083 | ₩99,524 | ₩102,228 | +2.72% | 2.2만 |
|---|
| 2026.02.13 | ₩102,669 | ₩102,950 | ₩101,454 | ₩102,055 | -0.60% | 1.2만 |
|---|
| 2026.02.12 | ₩105,087 | ₩106,082 | ₩101,614 | ₩101,614 | -3.30% | 1.6만 |
|---|
| 2026.02.11 | ₩104,352 | ₩104,657 | ₩102,284 | ₩104,186 | -0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩103,016 | ₩103,016 | ₩101,694 | ₩101,814 | -1.17% | 9.3천 |
|---|
| 2026.02.09 | ₩100,465 | ₩103,297 | ₩100,372 | ₩102,656 | +2.18% | 5.1만 |
|---|
| 2026.02.06 | ₩97,781 | ₩101,480 | ₩97,607 | ₩101,480 | +3.78% | 3.1만 |
|---|
| 2026.02.05 | ₩95,457 | ₩97,807 | ₩94,896 | ₩95,857 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩99,437 | ₩99,450 | ₩94,228 | ₩96,071 | -3.38% | 2.7만 |
|---|
| 2026.02.03 | ₩103,484 | ₩103,925 | ₩98,168 | ₩100,105 | -3.27% | 2.5만 |
|---|
| 2026.02.02 | ₩101,320 | ₩103,778 | ₩101,160 | ₩102,669 | +1.33% | 1.9만 |
|---|
| 2026.01.30 | ₩103,871 | ₩105,127 | ₩101,247 | ₩101,801 | -1.99% | 1.1만 |
|---|
| 2026.01.29 | ₩106,509 | ₩106,509 | ₩101,854 | ₩105,100 | -1.32% | 2.7만 |
|---|
| 2026.01.28 | ₩104,766 | ₩105,180 | ₩104,112 | ₩105,006 | +0.23% | 2.6만 |
|---|
| 2026.01.27 | ₩101,507 | ₩103,043 | ₩101,360 | ₩102,736 | +1.21% | 9.7천 |
|---|
| 2026.01.26 | ₩99,851 | ₩101,020 | ₩99,317 | ₩100,265 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩100,372 | ₩101,053 | ₩99,904 | ₩100,599 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩103,030 | ₩103,030 | ₩101,293 | ₩101,630 | -1.36% | 1.1만 |
|---|
| 2026.01.21 | ₩99,664 | ₩102,108 | ₩99,437 | ₩101,629 | +1.97% | 1.4만 |
|---|
| 2026.01.20 | ₩99,931 | ₩100,332 | ₩98,561 | ₩98,636 | -1.30% | 1.4만 |
|---|
| 2026.01.16 | ₩101,654 | ₩102,135 | ₩100,679 | ₩101,040 | -0.60% | 3.3만 |
|---|
| 2026.01.15 | ₩101,106 | ₩101,367 | ₩99,998 | ₩99,998 | -1.10% | 4.7만 |
|---|
| 2026.01.14 | ₩98,489 | ₩98,489 | ₩96,979 | ₩97,994 | -0.50% | 1.6만 |
|---|
| 2026.01.13 | ₩99,450 | ₩100,171 | ₩98,969 | ₩99,156 | -0.30% | 2.3만 |
|---|
| 2026.01.12 | ₩98,288 | ₩99,130 | ₩98,288 | ₩98,782 | +0.50% | 2.1만 |
|---|
| 2026.01.09 | ₩96,111 | ₩98,729 | ₩96,111 | ₩98,355 | +2.33% | 1.1만 |
|---|
| 2026.01.08 | ₩96,899 | ₩97,086 | ₩94,995 | ₩95,430 | -1.52% | 1.5만 |
|---|
| 2026.01.07 | ₩98,135 | ₩98,135 | ₩96,899 | ₩97,397 | -0.75% | 1.2만 |
|---|
| 2026.01.06 | ₩96,539 | ₩97,901 | ₩96,298 | ₩97,848 | +1.36% | 2.1만 |
|---|
| 2026.01.05 | ₩97,814 | ₩97,814 | ₩95,156 | ₩95,363 | -2.51% | 1.6만 |
|---|
| 2026.01.02 | ₩94,936 | ₩95,417 | ₩93,921 | ₩94,615 | -0.34% | 1.2만 |
|---|
| 2025.12.31 | ₩92,786 | ₩92,786 | ₩91,657 | ₩91,657 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩92,946 | ₩93,153 | ₩92,604 | ₩92,625 | -0.34% | 8.8천 |
|---|
| 2025.12.29 | ₩91,704 | ₩93,240 | ₩91,704 | ₩92,692 | +1.08% | 1.1만 |
|---|
| 2025.12.26 | ₩93,093 | ₩93,483 | ₩93,093 | ₩93,226 | +0.14% | 8.8천 |
|---|
| 2025.12.24 | ₩92,692 | ₩92,919 | ₩92,585 | ₩92,919 | +0.24% | 4.5천 |
|---|
| 2025.12.23 | ₩92,011 | ₩92,692 | ₩91,430 | ₩92,692 | +0.74% | 8.8천 |
|---|
| 2025.12.22 | ₩91,490 | ₩92,011 | ₩91,213 | ₩91,770 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩90,168 | ₩90,876 | ₩89,887 | ₩90,769 | +0.67% | 1.4만 |
|---|
| 2025.12.18 | ₩89,193 | ₩89,380 | ₩87,999 | ₩88,351 | -0.94% | 2.6만 |
|---|
| 2025.12.17 | ₩89,754 | ₩89,754 | ₩86,254 | ₩86,294 | -3.85% | 2.6만 |
|---|
| 2025.12.16 | ₩89,767 | ₩89,967 | ₩89,139 | ₩89,754 | -0.01% | 8.9천 |
|---|
| 2025.12.15 | ₩91,103 | ₩91,396 | ₩89,780 | ₩89,794 | -1.44% | 1.4만 |
|---|
| 2025.12.12 | ₩94,829 | ₩94,829 | ₩90,328 | ₩90,462 | -4.61% | 2.3만 |
|---|
| 2025.12.11 | ₩95,003 | ₩95,657 | ₩93,216 | ₩95,550 | +0.58% | 2만 |
|---|
| 2025.12.10 | ₩95,216 | ₩96,699 | ₩94,682 | ₩96,539 | +1.39% | 1만 |
|---|
| 2025.12.09 | ₩94,201 | ₩95,256 | ₩94,201 | ₩95,228 | +1.09% | 1.1만 |
|---|
| 2025.12.08 | ₩94,989 | ₩95,390 | ₩94,442 | ₩95,029 | +0.04% | 3.5만 |
|---|
| 2025.12.05 | ₩93,480 | ₩94,428 | ₩93,480 | ₩93,787 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩92,799 | ₩93,026 | ₩92,385 | ₩92,852 | +0.06% | 8천 |
|---|
| 2025.12.03 | ₩91,904 | ₩93,280 | ₩91,423 | ₩93,280 | +1.50% | 9천 |
|---|
| 2025.12.02 | ₩91,463 | ₩92,585 | ₩91,463 | ₩92,255 | +0.87% | 9.2천 |
|---|
| 2025.12.01 | ₩89,874 | ₩91,597 | ₩89,747 | ₩90,689 | +0.91% | 2만 |
|---|
| 2025.11.28 | ₩90,689 | ₩90,977 | ₩90,269 | ₩90,977 | +0.32% | 6.6천 |
|---|
| 2025.11.26 | ₩88,952 | ₩90,649 | ₩88,906 | ₩90,212 | +1.42% | 2.4만 |
|---|
| 2025.11.25 | ₩86,628 | ₩87,824 | ₩85,520 | ₩87,764 | +1.31% | 4.5만 |
|---|
| 2025.11.24 | ₩85,453 | ₩87,720 | ₩85,453 | ₩87,720 | +2.65% | 1.2만 |
|---|
| 2025.11.21 | ₩83,196 | ₩84,581 | ₩80,965 | ₩83,567 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩89,540 | ₩90,061 | ₩82,955 | ₩82,955 | -7.35% | 3.3만 |
|---|
| 2025.11.19 | ₩85,747 | ₩87,964 | ₩85,707 | ₩87,283 | +1.79% | 1.6만 |
|---|
| 2025.11.18 | ₩85,974 | ₩86,361 | ₩84,535 | ₩85,106 | -1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩87,924 | ₩89,273 | ₩86,309 | ₩87,163 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩85,359 | ₩89,019 | ₩85,359 | ₩88,258 | +3.40% | 1.2만 |
|---|
| 2025.11.13 | ₩89,740 | ₩89,998 | ₩87,204 | ₩87,884 | -2.07% | 1.9만 |
|---|
| 2025.11.12 | ₩91,209 | ₩91,223 | ₩90,528 | ₩90,937 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩91,236 | ₩91,236 | ₩89,927 | ₩89,981 | -1.38% | 8.9천 |
|---|
| 2025.11.10 | ₩91,597 | ₩92,225 | ₩90,962 | ₩92,118 | +0.57% | 1.6만 |
|---|
| 2025.11.07 | ₩89,006 | ₩89,006 | ₩86,174 | ₩88,972 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩92,064 | ₩92,064 | ₩89,588 | ₩89,929 | -2.32% | 3.2만 |
|---|
| 2025.11.05 | ₩90,782 | ₩93,157 | ₩90,662 | ₩92,175 | +1.53% | 1.3만 |
|---|
| 2025.11.04 | ₩91,530 | ₩92,589 | ₩90,128 | ₩90,128 | -1.53% | 1.2만 |
|---|
| 2025.11.03 | ₩93,734 | ₩94,201 | ₩93,400 | ₩93,628 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩94,201 | ₩94,375 | ₩92,345 | ₩93,086 | -1.18% | 9천 |
|---|
| 2025.10.30 | ₩94,575 | ₩94,575 | ₩93,106 | ₩93,249 | -1.40% | 2.7만 |
|---|
| 2025.10.29 | ₩94,575 | ₩95,375 | ₩94,268 | ₩94,686 | +0.12% | 1.6만 |
|---|
| 2025.10.28 | ₩91,864 | ₩93,253 | ₩91,423 | ₩92,839 | +1.06% | 1.7만 |
|---|
| 2025.10.27 | ₩91,116 | ₩91,770 | ₩91,002 | ₩91,770 | +0.72% | 1.4만 |
|---|
| 2025.10.24 | ₩89,540 | ₩89,927 | ₩89,420 | ₩89,607 | +0.07% | 2.7만 |
|---|
| 2025.10.23 | ₩86,401 | ₩87,937 | ₩86,401 | ₩87,937 | +1.78% | 7.5천 |
|---|
| 2025.10.22 | ₩87,510 | ₩87,510 | ₩84,665 | ₩86,067 | -1.65% | 2.2만 |
|---|
| 2025.10.21 | ₩87,991 | ₩87,991 | ₩87,243 | ₩87,716 | -0.31% | 6.7천 |
|---|
| 2025.10.20 | ₩88,578 | ₩88,966 | ₩88,244 | ₩88,319 | -0.29% | 1.8만 |
|---|
| 2025.10.17 | ₩86,775 | ₩87,480 | ₩86,014 | ₩87,248 | +0.54% | 1만 |
|---|
| 2025.10.16 | ₩87,884 | ₩88,365 | ₩86,734 | ₩87,330 | -0.63% | 2.4만 |
|---|
| 2025.10.15 | ₩86,401 | ₩87,236 | ₩85,346 | ₩86,652 | +0.29% | 1.8만 |
|---|
| 2025.10.14 | ₩84,920 | ₩86,139 | ₩84,384 | ₩84,832 | -0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩85,814 | ₩86,818 | ₩85,549 | ₩86,818 | +1.17% | 1.2만 |
|---|
| 2025.10.10 | ₩88,057 | ₩88,231 | ₩82,885 | ₩82,885 | -5.87% | 2.2만 |
|---|