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 | ₩150,059 | ₩150,059 | ₩147,627 | ₩147,971 | -1.39% | 9.1천 |
| 2026.10.08 | ₩151,248 | ₩151,743 | ₩147,399 | ₩148,554 | -1.78% | 5.9천 |
| 2026.10.07 | ₩152,277 | ₩153,545 | ₩151,971 | ₩153,545 | +0.83% | 3.8천 |
| 2026.10.06 | ₩155,578 | ₩156,345 | ₩154,354 | ₩154,354 | -0.79% | 1만 |
| 2026.10.05 | ₩154,028 | ₩154,936 | ₩153,373 | ₩154,719 | +0.45% | 7.4천 |
| 2026.10.02 | ₩154,629 | ₩155,979 | ₩154,095 | ₩154,291 | -0.22% | 6.4천 |
| 2026.10.01 | ₩150,994 | ₩152,037 | ₩149,832 | ₩151,986 | +0.66% | 5.7천 |
| 2026.09.30 | ₩150,313 | ₩150,313 | ₩149,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,579 |
| -0.49% |
| 6.9천 |
| 2026.09.29 | ₩149,644 | ₩150,640 | ₩148,869 | ₩148,999 | -0.43% | 1.1만 |
|---|
| 2026.09.28 | ₩149,137 | ₩149,137 | ₩146,068 | ₩147,349 | -1.20% | 6.8천 |
|---|
| 2026.09.25 | ₩148,562 | ₩149,738 | ₩148,562 | ₩149,173 | +0.41% | 4.1천 |
|---|
| 2026.09.24 | ₩144,981 | ₩147,867 | ₩144,981 | ₩147,600 | +1.81% | 8.7천 |
|---|
| 2026.09.23 | ₩148,936 | ₩148,936 | ₩146,658 | ₩147,632 | -0.88% | 7천 |
|---|
| 2026.09.22 | ₩146,370 | ₩149,691 | ₩146,370 | ₩149,691 | +2.27% | 7천 |
|---|
| 2026.09.21 | ₩144,413 | ₩147,109 | ₩144,386 | ₩146,795 | +1.65% | 1.8만 |
|---|
| 2026.09.18 | ₩137,577 | ₩141,157 | ₩137,577 | ₩141,157 | +2.60% | 3.7천 |
|---|
| 2026.09.17 | ₩137,470 | ₩137,957 | ₩137,404 | ₩137,778 | +0.22% | 2.9천 |
|---|
| 2026.09.16 | ₩134,343 | ₩135,439 | ₩133,034 | ₩133,417 | -0.69% | 4.4천 |
|---|
| 2026.09.15 | ₩133,795 | ₩134,270 | ₩132,506 | ₩132,696 | -0.82% | 8.5천 |
|---|
| 2026.09.14 | ₩132,218 | ₩133,969 | ₩132,178 | ₩132,793 | +0.43% | 1만 |
|---|
| 2026.09.11 | ₩139,802 | ₩141,012 | ₩139,802 | ₩140,102 | +0.21% | 2.3천 |
|---|
| 2026.09.10 | ₩139,154 | ₩139,649 | ₩138,407 | ₩138,407 | -0.54% | 4.6천 |
|---|
| 2026.09.09 | ₩142,121 | ₩142,862 | ₩142,121 | ₩142,289 | +0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩142,923 | ₩143,497 | ₩142,014 | ₩142,035 | -0.62% | 1.1만 |
|---|
| 2026.09.04 | ₩139,435 | ₩141,034 | ₩139,435 | ₩141,034 | +1.15% | 6.8천 |
|---|
| 2026.09.03 | ₩134,651 | ₩137,172 | ₩134,023 | ₩136,975 | +1.73% | 8천 |
|---|
| 2026.09.02 | ₩135,586 | ₩136,789 | ₩135,586 | ₩136,648 | +0.78% | 7.2천 |
|---|
| 2026.09.01 | ₩135,386 | ₩135,840 | ₩134,296 | ₩135,228 | -0.12% | 5.9천 |
|---|
| 2026.08.31 | ₩137,818 | ₩138,326 | ₩137,297 | ₩138,326 | +0.37% | 3.4천 |
|---|
| 2026.08.28 | ₩139,943 | ₩140,397 | ₩136,969 | ₩137,188 | -1.97% | 5.4천 |
|---|
| 2026.08.27 | ₩140,811 | ₩141,470 | ₩139,836 | ₩141,470 | +0.47% | 8.9천 |
|---|
| 2026.08.26 | ₩137,470 | ₩138,139 | ₩136,789 | ₩137,490 | +0.01% | 6천 |
|---|
| 2026.08.25 | ₩138,326 | ₩138,379 | ₩136,749 | ₩137,601 | -0.52% | 5천 |
|---|
| 2026.08.24 | ₩136,147 | ₩136,602 | ₩134,323 | ₩135,570 | -0.42% | 9.8천 |
|---|
| 2026.08.21 | ₩141,252 | ₩141,252 | ₩138,827 | ₩139,447 | -1.28% | 7.1천 |
|---|
| 2026.08.20 | ₩140,170 | ₩140,170 | ₩139,034 | ₩140,009 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩142,121 | ₩142,121 | ₩138,404 | ₩139,058 | -2.16% | 8.1천 |
|---|
| 2026.08.18 | ₩144,286 | ₩144,286 | ₩140,931 | ₩141,922 | -1.64% | 1.4만 |
|---|
| 2026.08.17 | ₩148,976 | ₩150,206 | ₩148,509 | ₩148,609 | -0.25% | 8.1천 |
|---|
| 2026.08.14 | ₩146,878 | ₩147,226 | ₩145,482 | ₩146,456 | -0.29% | 8.6천 |
|---|
| 2026.08.13 | ₩146,932 | ₩149,411 | ₩146,932 | ₩147,097 | +0.11% | 1.2만 |
|---|
| 2026.08.12 | ₩146,076 | ₩146,999 | ₩145,662 | ₩145,662 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩143,150 | ₩143,357 | ₩142,054 | ₩142,494 | -0.46% | 9.5천 |
|---|
| 2026.08.10 | ₩145,128 | ₩145,128 | ₩141,756 | ₩141,756 | -2.32% | 8.6천 |
|---|
| 2026.08.07 | ₩145,368 | ₩145,368 | ₩142,682 | ₩144,854 | -0.35% | 1.1만 |
|---|
| 2026.08.06 | ₩140,196 | ₩144,433 | ₩140,196 | ₩142,681 | +1.77% | 1.2만 |
|---|
| 2026.08.05 | ₩144,847 | ₩145,662 | ₩142,081 | ₩142,081 | -1.91% | 8.8천 |
|---|
| 2026.08.04 | ₩140,517 | ₩144,172 | ₩140,517 | ₩143,580 | +2.18% | 1.2만 |
|---|
| 2026.08.03 | ₩130,802 | ₩135,662 | ₩130,748 | ₩135,394 | +3.51% | 8.7천 |
|---|
| 2026.07.31 | ₩139,555 | ₩139,555 | ₩133,568 | ₩134,604 | -3.55% | 1.2만 |
|---|
| 2026.07.30 | ₩130,682 | ₩135,339 | ₩130,655 | ₩134,383 | +2.83% | 9.5천 |
|---|
| 2026.07.29 | ₩130,374 | ₩131,951 | ₩124,534 | ₩124,534 | -4.48% | 2.7만 |
|---|
| 2026.07.28 | ₩130,307 | ₩132,247 | ₩128,657 | ₩131,510 | +0.92% | 2.1만 |
|---|
| 2026.07.27 | ₩140,704 | ₩140,704 | ₩133,464 | ₩136,511 | -2.98% | 1만 |
|---|
| 2026.07.24 | ₩143,658 | ₩143,658 | ₩139,034 | ₩139,929 | -2.60% | 7.6천 |
|---|
| 2026.07.23 | ₩144,566 | ₩145,829 | ₩144,566 | ₩144,757 | +0.13% | 5천 |
|---|
| 2026.07.22 | ₩143,858 | ₩146,798 | ₩143,484 | ₩146,103 | +1.56% | 5.9천 |
|---|
| 2026.07.21 | ₩143,965 | ₩145,769 | ₩142,798 | ₩145,382 | +0.98% | 1.2만 |
|---|
| 2026.07.20 | ₩141,252 | ₩141,252 | ₩138,263 | ₩138,263 | -2.12% | 1.1만 |
|---|
| 2026.07.17 | ₩134,410 | ₩139,983 | ₩133,448 | ₩138,164 | +2.79% | 2.2만 |
|---|
| 2026.07.16 | ₩142,856 | ₩144,847 | ₩139,769 | ₩140,637 | -1.55% | 2.2만 |
|---|
| 2026.07.15 | ₩149,818 | ₩149,818 | ₩142,455 | ₩146,411 | -2.27% | 1.2만 |
|---|
| 2026.07.14 | ₩149,003 | ₩150,072 | ₩147,947 | ₩150,072 | +0.72% | 1.2만 |
|---|
| 2026.07.13 | ₩146,624 | ₩147,600 | ₩144,453 | ₩144,927 | -1.16% | 9.1천 |
|---|
| 2026.07.10 | ₩148,736 | ₩152,037 | ₩147,760 | ₩151,267 | +1.70% | 8.4천 |
|---|
| 2026.07.09 | ₩153,159 | ₩153,159 | ₩150,059 | ₩150,417 | -1.79% | 1.2만 |
|---|
| 2026.07.08 | ₩142,428 | ₩146,491 | ₩142,428 | ₩146,300 | +2.72% | 5.3만 |
|---|
| 2026.07.07 | ₩143,324 | ₩143,591 | ₩139,555 | ₩142,335 | -0.69% | 4.3만 |
|---|
| 2026.07.06 | ₩149,738 | ₩152,010 | ₩148,602 | ₩148,602 | -0.76% | 2.8만 |
|---|
| 2026.07.02 | ₩152,812 | ₩155,017 | ₩143,724 | ₩145,824 | -4.57% | 2.4만 |
|---|
| 2026.07.01 | ₩157,141 | ₩159,199 | ₩153,386 | ₩153,720 | -2.18% | 2.2만 |
|---|
| 2026.06.30 | ₩158,611 | ₩163,603 | ₩158,611 | ₩163,021 | +2.78% | 1.5만 |
|---|
| 2026.06.29 | ₩154,656 | ₩157,554 | ₩148,375 | ₩157,311 | +1.72% | 3.1만 |
|---|
| 2026.06.26 | ₩154,255 | ₩155,756 | ₩152,587 | ₩152,587 | -1.08% | 2.1만 |
|---|
| 2026.06.25 | ₩161,738 | ₩162,781 | ₩153,680 | ₩159,734 | -1.24% | 5.8만 |
|---|
| 2026.06.24 | ₩154,375 | ₩155,217 | ₩149,918 | ₩153,547 | -0.54% | 3만 |
|---|
| 2026.06.23 | ₩155,431 | ₩158,063 | ₩153,172 | ₩154,163 | -0.82% | 5.2만 |
|---|
| 2026.06.22 | ₩166,616 | ₩166,616 | ₩163,690 | ₩166,536 | -0.05% | 1.7만 |
|---|
| 2026.06.18 | ₩161,404 | ₩164,240 | ₩161,378 | ₩163,683 | +1.41% | 1.6만 |
|---|
| 2026.06.17 | ₩157,061 | ₩158,625 | ₩155,070 | ₩155,551 | -0.96% | 2.9만 |
|---|
| 2026.06.16 | ₩159,707 | ₩160,456 | ₩152,985 | ₩152,985 | -4.21% | 2.1만 |
|---|
| 2026.06.15 | ₩160,496 | ₩160,883 | ₩157,957 | ₩160,696 | +0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩151,008 | ₩154,549 | ₩151,008 | ₩153,560 | +1.69% | 3.6만 |
|---|
| 2026.06.11 | ₩144,994 | ₩151,796 | ₩144,941 | ₩151,783 | +4.68% | 6.7만 |
|---|
| 2026.06.10 | ₩145,448 | ₩147,600 | ₩141,947 | ₩141,947 | -2.41% | 1.5만 |
|---|
| 2026.06.09 | ₩150,660 | ₩151,996 | ₩137,644 | ₩146,384 | -2.84% | 1.9만 |
|---|
| 2026.06.08 | ₩148,335 | ₩149,905 | ₩144,733 | ₩148,082 | -0.17% | 1.1만 |
|---|
| 2026.06.05 | ₩149,417 | ₩149,832 | ₩141,386 | ₩141,386 | -5.38% | 6.7만 |
|---|
| 2026.06.04 | ₩151,649 | ₩156,740 | ₩150,379 | ₩155,352 | +2.44% | 2만 |
|---|
| 2026.06.03 | ₩160,041 | ₩160,616 | ₩156,714 | ₩158,919 | -0.70% | 1.9만 |
|---|
| 2026.06.02 | ₩154,402 | ₩157,431 | ₩154,402 | ₩157,431 | +1.96% | 6.6만 |
|---|
| 2026.06.01 | ₩148,335 | ₩152,117 | ₩148,121 | ₩151,279 | +1.98% | 9.1천 |
|---|
| 2026.05.29 | ₩150,754 | ₩151,823 | ₩149,016 | ₩149,201 | -1.03% | 1.1만 |
|---|
| 2026.05.28 | ₩148,575 | ₩149,912 | ₩146,304 | ₩149,103 | +0.36% | 1.2만 |
|---|
| 2026.05.27 | ₩151,048 | ₩151,048 | ₩146,183 | ₩148,113 | -1.94% | 1.7만 |
|---|
| 2026.05.26 | ₩147,145 | ₩150,339 | ₩147,145 | ₩149,765 | +1.78% | 1.4만 |
|---|
| 2026.05.22 | ₩144,206 | ₩145,422 | ₩143,778 | ₩143,867 | -0.23% | 3.2만 |
|---|
| 2026.05.21 | ₩141,773 | ₩142,548 | ₩140,009 | ₩141,733 | -0.03% | 1.1만 |
|---|
| 2026.05.20 | ₩138,900 | ₩141,800 | ₩138,760 | ₩141,800 | +2.09% | 1.4만 |
|---|
| 2026.05.19 | ₩134,597 | ₩138,566 | ₩132,553 | ₩136,344 | +1.30% | 3.1만 |
|---|
| 2026.05.18 | ₩138,513 | ₩141,765 | ₩135,092 | ₩137,043 | -1.06% | 5.7만 |
|---|
| 2026.05.15 | ₩140,317 | ₩142,058 | ₩139,813 | ₩139,813 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩143,831 | ₩146,150 | ₩143,831 | ₩145,702 | +1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩143,190 | ₩144,847 | ₩141,159 | ₩143,819 | +0.44% | 2만 |
|---|
| 2026.05.12 | ₩141,920 | ₩142,722 | ₩136,749 | ₩141,169 | -0.53% | 1.2만 |
|---|
| 2026.05.11 | ₩142,642 | ₩144,700 | ₩142,348 | ₩144,394 | +1.23% | 2.4만 |
|---|
| 2026.05.08 | ₩137,951 | ₩142,241 | ₩137,951 | ₩141,950 | +2.90% | 1.7만 |
|---|
| 2026.05.07 | ₩136,334 | ₩137,549 | ₩134,387 | ₩135,332 | -0.74% | 2만 |
|---|
| 2026.05.06 | ₩135,332 | ₩137,831 | ₩133,635 | ₩137,831 | +1.85% | 4.9만 |
|---|
| 2026.05.05 | ₩129,359 | ₩132,327 | ₩129,359 | ₩131,349 | +1.54% | 2.6만 |
|---|
| 2026.05.04 | ₩128,290 | ₩128,544 | ₩126,312 | ₩127,016 | -0.99% | 8.4천 |
|---|
| 2026.05.01 | ₩126,806 | ₩128,330 | ₩126,806 | ₩128,262 | +1.15% | 1.4만 |
|---|
| 2026.04.30 | ₩126,820 | ₩127,555 | ₩125,216 | ₩127,555 | +0.58% | 1.4만 |
|---|
| 2026.04.29 | ₩125,016 | ₩125,700 | ₩124,134 | ₩125,657 | +0.51% | 8.1천 |
|---|
| 2026.04.28 | ₩123,078 | ₩125,016 | ₩122,169 | ₩123,840 | +0.62% | 1.3만 |
|---|
| 2026.04.27 | ₩127,581 | ₩128,276 | ₩125,884 | ₩127,768 | +0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩126,499 | ₩128,316 | ₩125,473 | ₩128,036 | +1.21% | 2.3만 |
|---|
| 2026.04.23 | ₩122,182 | ₩123,880 | ₩121,073 | ₩122,434 | +0.21% | 1.5만 |
|---|
| 2026.04.22 | ₩120,031 | ₩121,178 | ₩119,229 | ₩121,178 | +0.96% | 1.4만 |
|---|
| 2026.04.21 | ₩118,721 | ₩119,376 | ₩118,214 | ₩118,719 | -0.00% | 6.8천 |
|---|
| 2026.04.20 | ₩118,842 | ₩118,842 | ₩117,555 | ₩118,593 | -0.21% | 1만 |
|---|
| 2026.04.17 | ₩117,626 | ₩118,601 | ₩117,626 | ₩118,601 | +0.83% | 1만 |
|---|
| 2026.04.16 | ₩115,594 | ₩116,222 | ₩114,906 | ₩116,043 | +0.39% | 1만 |
|---|
| 2026.04.15 | ₩114,645 | ₩115,378 | ₩112,748 | ₩115,378 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩113,897 | ₩114,752 | ₩112,935 | ₩114,699 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩110,743 | ₩112,922 | ₩110,743 | ₩112,836 | +1.89% | 2.8만 |
|---|
| 2026.04.10 | ₩110,316 | ₩111,926 | ₩110,316 | ₩111,045 | +0.66% | 9천 |
|---|
| 2026.04.09 | ₩107,282 | ₩108,979 | ₩107,242 | ₩108,958 | +1.56% | 8.8천 |
|---|
| 2026.04.08 | ₩106,240 | ₩107,022 | ₩105,284 | ₩106,920 | +0.64% | 3만 |
|---|
| 2026.04.07 | ₩99,906 | ₩100,961 | ₩98,636 | ₩100,961 | +1.06% | 1.1만 |
|---|
| 2026.04.06 | ₩99,211 | ₩99,812 | ₩98,596 | ₩99,677 | +0.47% | 9.1천 |
|---|
| 2026.04.02 | ₩96,150 | ₩99,090 | ₩95,295 | ₩98,867 | +2.83% | 8.2천 |
|---|
| 2026.04.01 | ₩98,556 | ₩99,665 | ₩98,313 | ₩98,689 | +0.14% | 2.4만 |
|---|
| 2026.03.31 | ₩93,117 | ₩96,248 | ₩92,716 | ₩96,248 | +3.36% | 2.1만 |
|---|
| 2026.03.30 | ₩95,402 | ₩95,402 | ₩90,475 | ₩91,201 | -4.40% | 2.7만 |
|---|
| 2026.03.27 | ₩95,242 | ₩95,602 | ₩94,019 | ₩94,199 | -1.09% | 1.2만 |
|---|
| 2026.03.26 | ₩98,970 | ₩99,685 | ₩95,830 | ₩95,896 | -3.11% | 1.7만 |
|---|
| 2026.03.25 | ₩100,119 | ₩101,249 | ₩100,119 | ₩100,461 | +0.34% | 7.3천 |
|---|
| 2026.03.24 | ₩98,409 | ₩99,852 | ₩97,901 | ₩99,491 | +1.10% | 1.1만 |
|---|
| 2026.03.23 | ₩99,384 | ₩100,333 | ₩98,208 | ₩98,743 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩99,358 | ₩99,558 | ₩95,883 | ₩96,725 | -2.65% | 1.3만 |
|---|
| 2026.03.19 | ₩96,378 | ₩100,293 | ₩96,378 | ₩99,224 | +2.95% | 4.4만 |
|---|
| 2026.03.18 | ₩100,213 | ₩100,213 | ₩98,943 | ₩98,943 | -1.27% | 5.4천 |
|---|
| 2026.03.17 | ₩99,585 | ₩100,293 | ₩99,078 | ₩99,799 | +0.21% | 1.2만 |
|---|
| 2026.03.16 | ₩99,665 | ₩100,681 | ₩99,244 | ₩99,465 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩99,571 | ₩99,718 | ₩97,313 | ₩97,485 | -2.10% | 1만 |
|---|
| 2026.03.12 | ₩99,585 | ₩100,808 | ₩98,329 | ₩98,395 | -1.19% | 9.2천 |
|---|
| 2026.03.11 | ₩100,694 | ₩101,882 | ₩100,694 | ₩101,188 | +0.49% | 1.2만 |
|---|
| 2026.03.10 | ₩100,641 | ₩102,057 | ₩100,039 | ₩100,641 | 0.00% | 1.8만 |
|---|
| 2026.03.09 | ₩95,228 | ₩99,638 | ₩94,602 | ₩99,638 | +4.63% | 1.7만 |
|---|
| 2026.03.06 | ₩97,313 | ₩98,649 | ₩95,569 | ₩96,097 | -1.25% | 1.5만 |
|---|
| 2026.03.05 | ₩99,799 | ₩100,026 | ₩97,787 | ₩99,678 | -0.12% | 7천 |
|---|
| 2026.03.04 | ₩99,197 | ₩100,647 | ₩98,730 | ₩100,133 | +0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩98,061 | ₩98,836 | ₩97,139 | ₩98,009 | -0.05% | 2.3만 |
|---|
| 2026.03.02 | ₩100,828 | ₩101,964 | ₩100,324 | ₩101,964 | +1.13% | 1.5만 |
|---|
| 2026.02.27 | ₩100,988 | ₩102,216 | ₩99,064 | ₩101,603 | +0.61% | 1.5만 |
|---|
| 2026.02.26 | ₩105,665 | ₩106,601 | ₩101,442 | ₩104,008 | -1.57% | 3.6만 |
|---|
| 2026.02.25 | ₩106,226 | ₩107,078 | ₩106,226 | ₩106,841 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩105,271 | ₩105,411 | ₩103,206 | ₩104,877 | -0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩104,569 | ₩104,723 | ₩102,792 | ₩103,687 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩103,099 | ₩104,672 | ₩103,099 | ₩104,275 | +1.14% | 1.2만 |
|---|
| 2026.02.19 | ₩103,073 | ₩103,193 | ₩102,064 | ₩103,153 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩102,845 | ₩104,597 | ₩102,632 | ₩103,661 | +0.79% | 1.1만 |
|---|
| 2026.02.17 | ₩99,578 | ₩103,139 | ₩99,578 | ₩102,284 | +2.72% | 2.2만 |
|---|
| 2026.02.13 | ₩102,725 | ₩103,006 | ₩101,509 | ₩102,111 | -0.60% | 1.2만 |
|---|
| 2026.02.12 | ₩105,144 | ₩106,140 | ₩101,670 | ₩101,670 | -3.30% | 1.6만 |
|---|
| 2026.02.11 | ₩104,409 | ₩104,714 | ₩102,340 | ₩104,243 | -0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩103,073 | ₩103,073 | ₩101,750 | ₩101,870 | -1.17% | 9.3천 |
|---|
| 2026.02.09 | ₩100,520 | ₩103,353 | ₩100,427 | ₩102,712 | +2.18% | 5.1만 |
|---|
| 2026.02.06 | ₩97,834 | ₩101,536 | ₩97,660 | ₩101,536 | +3.78% | 3.1만 |
|---|
| 2026.02.05 | ₩95,509 | ₩97,861 | ₩94,948 | ₩95,910 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩99,491 | ₩99,505 | ₩94,279 | ₩96,124 | -3.38% | 2.7만 |
|---|
| 2026.02.03 | ₩103,540 | ₩103,981 | ₩98,222 | ₩100,159 | -3.27% | 2.5만 |
|---|
| 2026.02.02 | ₩101,376 | ₩103,834 | ₩101,215 | ₩102,725 | +1.33% | 1.9만 |
|---|
| 2026.01.30 | ₩103,928 | ₩105,184 | ₩101,302 | ₩101,857 | -1.99% | 1.1만 |
|---|
| 2026.01.29 | ₩106,567 | ₩106,567 | ₩101,910 | ₩105,157 | -1.32% | 2.7만 |
|---|
| 2026.01.28 | ₩104,823 | ₩105,238 | ₩104,168 | ₩105,064 | +0.23% | 2.6만 |
|---|
| 2026.01.27 | ₩101,563 | ₩103,099 | ₩101,416 | ₩102,792 | +1.21% | 9.7천 |
|---|
| 2026.01.26 | ₩99,906 | ₩101,075 | ₩99,371 | ₩100,320 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩100,427 | ₩101,108 | ₩99,959 | ₩100,654 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩103,086 | ₩103,086 | ₩101,349 | ₩101,686 | -1.36% | 1.1만 |
|---|
| 2026.01.21 | ₩99,718 | ₩102,164 | ₩99,491 | ₩101,684 | +1.97% | 1.4만 |
|---|
| 2026.01.20 | ₩99,986 | ₩100,387 | ₩98,615 | ₩98,689 | -1.30% | 1.4만 |
|---|
| 2026.01.16 | ₩101,710 | ₩102,191 | ₩100,734 | ₩101,095 | -0.60% | 3.3만 |
|---|
| 2026.01.15 | ₩101,162 | ₩101,422 | ₩100,053 | ₩100,053 | -1.10% | 4.7만 |
|---|
| 2026.01.14 | ₩98,542 | ₩98,542 | ₩97,032 | ₩98,048 | -0.50% | 1.6만 |
|---|
| 2026.01.13 | ₩99,505 | ₩100,226 | ₩99,024 | ₩99,211 | -0.30% | 2.3만 |
|---|
| 2026.01.12 | ₩98,342 | ₩99,184 | ₩98,342 | ₩98,836 | +0.50% | 2.1만 |
|---|
| 2026.01.09 | ₩96,164 | ₩98,783 | ₩96,164 | ₩98,409 | +2.33% | 1.1만 |
|---|
| 2026.01.08 | ₩96,952 | ₩97,139 | ₩95,047 | ₩95,482 | -1.52% | 1.5만 |
|---|
| 2026.01.07 | ₩98,188 | ₩98,188 | ₩96,952 | ₩97,451 | -0.75% | 1.2만 |
|---|
| 2026.01.06 | ₩96,591 | ₩97,954 | ₩96,351 | ₩97,901 | +1.36% | 2.1만 |
|---|
| 2026.01.05 | ₩97,868 | ₩97,868 | ₩95,208 | ₩95,415 | -2.51% | 1.6만 |
|---|
| 2026.01.02 | ₩94,988 | ₩95,469 | ₩93,972 | ₩94,667 | -0.34% | 1.2만 |
|---|
| 2025.12.31 | ₩92,836 | ₩92,836 | ₩91,707 | ₩91,707 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩92,997 | ₩93,204 | ₩92,654 | ₩92,676 | -0.34% | 8.8천 |
|---|
| 2025.12.29 | ₩91,754 | ₩93,291 | ₩91,754 | ₩92,743 | +1.08% | 1.1만 |
|---|
| 2025.12.26 | ₩93,144 | ₩93,534 | ₩93,144 | ₩93,277 | +0.14% | 8.8천 |
|---|
| 2025.12.24 | ₩92,743 | ₩92,970 | ₩92,636 | ₩92,970 | +0.24% | 4.5천 |
|---|
| 2025.12.23 | ₩92,061 | ₩92,743 | ₩91,480 | ₩92,743 | +0.74% | 8.8천 |
|---|
| 2025.12.22 | ₩91,540 | ₩92,061 | ₩91,263 | ₩91,821 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩90,217 | ₩90,925 | ₩89,936 | ₩90,818 | +0.67% | 1.4만 |
|---|
| 2025.12.18 | ₩89,241 | ₩89,429 | ₩88,047 | ₩88,400 | -0.94% | 2.6만 |
|---|
| 2025.12.17 | ₩89,803 | ₩89,803 | ₩86,301 | ₩86,342 | -3.85% | 2.6만 |
|---|
| 2025.12.16 | ₩89,816 | ₩90,017 | ₩89,188 | ₩89,803 | -0.01% | 8.9천 |
|---|
| 2025.12.15 | ₩91,152 | ₩91,446 | ₩89,829 | ₩89,843 | -1.44% | 1.4만 |
|---|
| 2025.12.12 | ₩94,881 | ₩94,881 | ₩90,377 | ₩90,511 | -4.61% | 2.3만 |
|---|
| 2025.12.11 | ₩95,055 | ₩95,709 | ₩93,267 | ₩95,602 | +0.58% | 2만 |
|---|
| 2025.12.10 | ₩95,268 | ₩96,752 | ₩94,734 | ₩96,591 | +1.39% | 1만 |
|---|
| 2025.12.09 | ₩94,253 | ₩95,308 | ₩94,253 | ₩95,280 | +1.09% | 1.1만 |
|---|
| 2025.12.08 | ₩95,041 | ₩95,442 | ₩94,493 | ₩95,081 | +0.04% | 3.5만 |
|---|
| 2025.12.05 | ₩93,531 | ₩94,480 | ₩93,531 | ₩93,838 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩92,850 | ₩93,077 | ₩92,435 | ₩92,903 | +0.06% | 8천 |
|---|
| 2025.12.03 | ₩91,954 | ₩93,331 | ₩91,473 | ₩93,331 | +1.50% | 9천 |
|---|
| 2025.12.02 | ₩91,513 | ₩92,636 | ₩91,513 | ₩92,306 | +0.87% | 9.2천 |
|---|
| 2025.12.01 | ₩89,923 | ₩91,647 | ₩89,796 | ₩90,738 | +0.91% | 2만 |
|---|
| 2025.11.28 | ₩90,738 | ₩91,027 | ₩90,319 | ₩91,027 | +0.32% | 6.6천 |
|---|
| 2025.11.26 | ₩89,001 | ₩90,698 | ₩88,954 | ₩90,261 | +1.42% | 2.4만 |
|---|
| 2025.11.25 | ₩86,676 | ₩87,872 | ₩85,566 | ₩87,812 | +1.31% | 4.5만 |
|---|
| 2025.11.24 | ₩85,500 | ₩87,767 | ₩85,500 | ₩87,767 | +2.65% | 1.2만 |
|---|
| 2025.11.21 | ₩83,241 | ₩84,627 | ₩81,010 | ₩83,613 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩89,589 | ₩90,110 | ₩83,001 | ₩83,001 | -7.35% | 3.3만 |
|---|
| 2025.11.19 | ₩85,794 | ₩88,012 | ₩85,754 | ₩87,330 | +1.79% | 1.6만 |
|---|
| 2025.11.18 | ₩86,021 | ₩86,408 | ₩84,582 | ₩85,152 | -1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩87,972 | ₩89,322 | ₩86,356 | ₩87,210 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩85,406 | ₩89,068 | ₩85,406 | ₩88,306 | +3.40% | 1.2만 |
|---|
| 2025.11.13 | ₩89,789 | ₩90,047 | ₩87,252 | ₩87,932 | -2.07% | 1.9만 |
|---|
| 2025.11.12 | ₩91,259 | ₩91,273 | ₩90,578 | ₩90,987 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩91,286 | ₩91,286 | ₩89,976 | ₩90,030 | -1.38% | 8.9천 |
|---|
| 2025.11.10 | ₩91,647 | ₩92,275 | ₩91,012 | ₩92,168 | +0.57% | 1.6만 |
|---|
| 2025.11.07 | ₩89,054 | ₩89,054 | ₩86,221 | ₩89,021 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩92,115 | ₩92,115 | ₩89,637 | ₩89,978 | -2.32% | 3.2만 |
|---|
| 2025.11.05 | ₩90,832 | ₩93,208 | ₩90,711 | ₩92,226 | +1.53% | 1.3만 |
|---|
| 2025.11.04 | ₩91,580 | ₩92,640 | ₩90,177 | ₩90,177 | -1.53% | 1.2만 |
|---|
| 2025.11.03 | ₩93,785 | ₩94,253 | ₩93,451 | ₩93,679 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩94,253 | ₩94,426 | ₩92,395 | ₩93,137 | -1.18% | 9천 |
|---|
| 2025.10.30 | ₩94,627 | ₩94,627 | ₩93,157 | ₩93,300 | -1.40% | 2.7만 |
|---|
| 2025.10.29 | ₩94,627 | ₩95,427 | ₩94,320 | ₩94,738 | +0.12% | 1.6만 |
|---|
| 2025.10.28 | ₩91,914 | ₩93,304 | ₩91,473 | ₩92,890 | +1.06% | 1.7만 |
|---|
| 2025.10.27 | ₩91,166 | ₩91,821 | ₩91,052 | ₩91,821 | +0.72% | 1.4만 |
|---|
| 2025.10.24 | ₩89,589 | ₩89,976 | ₩89,469 | ₩89,656 | +0.07% | 2.7만 |
|---|
| 2025.10.23 | ₩86,448 | ₩87,985 | ₩86,448 | ₩87,985 | +1.78% | 7.5천 |
|---|
| 2025.10.22 | ₩87,558 | ₩87,558 | ₩84,711 | ₩86,114 | -1.65% | 2.2만 |
|---|
| 2025.10.21 | ₩88,039 | ₩88,039 | ₩87,290 | ₩87,763 | -0.31% | 6.7천 |
|---|
| 2025.10.20 | ₩88,627 | ₩89,014 | ₩88,293 | ₩88,367 | -0.29% | 1.8만 |
|---|
| 2025.10.17 | ₩86,823 | ₩87,528 | ₩86,061 | ₩87,296 | +0.54% | 1만 |
|---|
| 2025.10.16 | ₩87,932 | ₩88,413 | ₩86,781 | ₩87,377 | -0.63% | 2.4만 |
|---|
| 2025.10.15 | ₩86,448 | ₩87,284 | ₩85,393 | ₩86,700 | +0.29% | 1.8만 |
|---|
| 2025.10.14 | ₩84,966 | ₩86,187 | ₩84,431 | ₩84,878 | -0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩85,860 | ₩86,865 | ₩85,596 | ₩86,865 | +1.17% | 1.2만 |
|---|
| 2025.10.10 | ₩88,106 | ₩88,279 | ₩82,930 | ₩82,930 | -5.87% | 2.2만 |
|---|