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 | ₩150,073 | ₩150,073 | ₩147,641 | ₩147,986 | -1.39% | 9.1천 |
| 2026.10.08 | ₩151,263 | ₩151,757 | ₩147,414 | ₩148,568 | -1.78% | 5.9천 |
| 2026.10.07 | ₩152,292 | ₩153,560 | ₩151,986 | ₩153,560 | +0.83% | 3.8천 |
| 2026.10.06 | ₩155,593 | ₩156,360 | ₩154,369 | ₩154,369 | -0.79% | 1만 |
| 2026.10.05 | ₩154,043 | ₩154,951 | ₩153,388 | ₩154,734 | +0.45% | 7.4천 |
| 2026.10.02 | ₩154,644 | ₩155,994 | ₩154,110 | ₩154,306 | -0.22% | 6.4천 |
| 2026.10.01 | ₩151,009 | ₩152,051 | ₩149,846 | ₩152,001 | +0.66% | 5.7천 |
| 2026.09.30 | ₩150,327 | ₩150,327 | ₩149,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,594 |
| -0.49% |
| 6.9천 |
| 2026.09.29 | ₩149,659 | ₩150,655 | ₩148,884 | ₩149,014 | -0.43% | 1.1만 |
|---|
| 2026.09.28 | ₩149,151 | ₩149,151 | ₩146,083 | ₩147,363 | -1.20% | 6.8천 |
|---|
| 2026.09.25 | ₩148,576 | ₩149,753 | ₩148,576 | ₩149,187 | +0.41% | 4.1천 |
|---|
| 2026.09.24 | ₩144,995 | ₩147,882 | ₩144,995 | ₩147,614 | +1.81% | 8.7천 |
|---|
| 2026.09.23 | ₩148,951 | ₩148,951 | ₩146,672 | ₩147,646 | -0.88% | 7천 |
|---|
| 2026.09.22 | ₩146,385 | ₩149,706 | ₩146,385 | ₩149,706 | +2.27% | 7천 |
|---|
| 2026.09.21 | ₩144,427 | ₩147,124 | ₩144,400 | ₩146,810 | +1.65% | 1.8만 |
|---|
| 2026.09.18 | ₩137,591 | ₩141,171 | ₩137,591 | ₩141,171 | +2.60% | 3.7천 |
|---|
| 2026.09.17 | ₩137,484 | ₩137,970 | ₩137,417 | ₩137,791 | +0.22% | 2.9천 |
|---|
| 2026.09.16 | ₩134,356 | ₩135,452 | ₩133,047 | ₩133,430 | -0.69% | 4.4천 |
|---|
| 2026.09.15 | ₩133,808 | ₩134,283 | ₩132,519 | ₩132,708 | -0.82% | 8.5천 |
|---|
| 2026.09.14 | ₩132,231 | ₩133,982 | ₩132,191 | ₩132,806 | +0.43% | 1만 |
|---|
| 2026.09.11 | ₩139,816 | ₩141,025 | ₩139,816 | ₩140,115 | +0.21% | 2.3천 |
|---|
| 2026.09.10 | ₩139,168 | ₩139,662 | ₩138,421 | ₩138,421 | -0.54% | 4.6천 |
|---|
| 2026.09.09 | ₩142,135 | ₩142,876 | ₩142,135 | ₩142,303 | +0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩142,937 | ₩143,511 | ₩142,028 | ₩142,049 | -0.62% | 1.1만 |
|---|
| 2026.09.04 | ₩139,448 | ₩141,048 | ₩139,448 | ₩141,048 | +1.15% | 6.8천 |
|---|
| 2026.09.03 | ₩134,664 | ₩137,186 | ₩134,036 | ₩136,988 | +1.73% | 8천 |
|---|
| 2026.09.02 | ₩135,599 | ₩136,802 | ₩135,599 | ₩136,662 | +0.78% | 7.2천 |
|---|
| 2026.09.01 | ₩135,399 | ₩135,853 | ₩134,310 | ₩135,241 | -0.12% | 5.9천 |
|---|
| 2026.08.31 | ₩137,831 | ₩138,339 | ₩137,310 | ₩138,339 | +0.37% | 3.4천 |
|---|
| 2026.08.28 | ₩139,956 | ₩140,411 | ₩136,983 | ₩137,202 | -1.97% | 5.4천 |
|---|
| 2026.08.27 | ₩140,825 | ₩141,484 | ₩139,849 | ₩141,484 | +0.47% | 8.9천 |
|---|
| 2026.08.26 | ₩137,484 | ₩138,152 | ₩136,802 | ₩137,504 | +0.01% | 6천 |
|---|
| 2026.08.25 | ₩138,339 | ₩138,393 | ₩136,762 | ₩137,615 | -0.52% | 5천 |
|---|
| 2026.08.24 | ₩136,161 | ₩136,615 | ₩134,336 | ₩135,583 | -0.42% | 9.8천 |
|---|
| 2026.08.21 | ₩141,266 | ₩141,266 | ₩138,840 | ₩139,460 | -1.28% | 7.1천 |
|---|
| 2026.08.20 | ₩140,183 | ₩140,183 | ₩139,047 | ₩140,023 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩142,135 | ₩142,135 | ₩138,418 | ₩139,071 | -2.16% | 8.1천 |
|---|
| 2026.08.18 | ₩144,300 | ₩144,300 | ₩140,945 | ₩141,936 | -1.64% | 1.4만 |
|---|
| 2026.08.17 | ₩148,991 | ₩150,220 | ₩148,523 | ₩148,623 | -0.25% | 8.1천 |
|---|
| 2026.08.14 | ₩146,893 | ₩147,240 | ₩145,496 | ₩146,470 | -0.29% | 8.6천 |
|---|
| 2026.08.13 | ₩146,946 | ₩149,425 | ₩146,946 | ₩147,112 | +0.11% | 1.2만 |
|---|
| 2026.08.12 | ₩146,091 | ₩147,013 | ₩145,676 | ₩145,676 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩143,164 | ₩143,371 | ₩142,068 | ₩142,508 | -0.46% | 9.5천 |
|---|
| 2026.08.10 | ₩145,142 | ₩145,142 | ₩141,770 | ₩141,770 | -2.32% | 8.6천 |
|---|
| 2026.08.07 | ₩145,382 | ₩145,382 | ₩142,696 | ₩144,868 | -0.35% | 1.1만 |
|---|
| 2026.08.06 | ₩140,210 | ₩144,447 | ₩140,210 | ₩142,695 | +1.77% | 1.2만 |
|---|
| 2026.08.05 | ₩144,861 | ₩145,676 | ₩142,095 | ₩142,095 | -1.91% | 8.8천 |
|---|
| 2026.08.04 | ₩140,531 | ₩144,186 | ₩140,531 | ₩143,594 | +2.18% | 1.2만 |
|---|
| 2026.08.03 | ₩130,815 | ₩135,675 | ₩130,761 | ₩135,407 | +3.51% | 8.7천 |
|---|
| 2026.07.31 | ₩139,569 | ₩139,569 | ₩133,581 | ₩134,617 | -3.55% | 1.2만 |
|---|
| 2026.07.30 | ₩130,694 | ₩135,352 | ₩130,668 | ₩134,396 | +2.83% | 9.5천 |
|---|
| 2026.07.29 | ₩130,387 | ₩131,964 | ₩124,547 | ₩124,547 | -4.48% | 2.7만 |
|---|
| 2026.07.28 | ₩130,320 | ₩132,259 | ₩128,670 | ₩131,523 | +0.92% | 2.1만 |
|---|
| 2026.07.27 | ₩140,718 | ₩140,718 | ₩133,477 | ₩136,524 | -2.98% | 1만 |
|---|
| 2026.07.24 | ₩143,672 | ₩143,672 | ₩139,047 | ₩139,943 | -2.60% | 7.6천 |
|---|
| 2026.07.23 | ₩144,580 | ₩145,843 | ₩144,580 | ₩144,772 | +0.13% | 5천 |
|---|
| 2026.07.22 | ₩143,872 | ₩146,812 | ₩143,498 | ₩146,117 | +1.56% | 5.9천 |
|---|
| 2026.07.21 | ₩143,979 | ₩145,783 | ₩142,812 | ₩145,396 | +0.98% | 1.2만 |
|---|
| 2026.07.20 | ₩141,266 | ₩141,266 | ₩138,276 | ₩138,276 | -2.12% | 1.1만 |
|---|
| 2026.07.17 | ₩134,423 | ₩139,996 | ₩133,461 | ₩138,177 | +2.79% | 2.2만 |
|---|
| 2026.07.16 | ₩142,870 | ₩144,861 | ₩139,782 | ₩140,651 | -1.55% | 2.2만 |
|---|
| 2026.07.15 | ₩149,833 | ₩149,833 | ₩142,469 | ₩146,425 | -2.27% | 1.2만 |
|---|
| 2026.07.14 | ₩149,018 | ₩150,087 | ₩147,962 | ₩150,087 | +0.72% | 1.2만 |
|---|
| 2026.07.13 | ₩146,639 | ₩147,614 | ₩144,467 | ₩144,941 | -1.16% | 9.1천 |
|---|
| 2026.07.10 | ₩148,750 | ₩152,051 | ₩147,775 | ₩151,282 | +1.70% | 8.4천 |
|---|
| 2026.07.09 | ₩153,174 | ₩153,174 | ₩150,073 | ₩150,432 | -1.79% | 1.2만 |
|---|
| 2026.07.08 | ₩142,442 | ₩146,505 | ₩142,442 | ₩146,314 | +2.72% | 5.3만 |
|---|
| 2026.07.07 | ₩143,337 | ₩143,605 | ₩139,569 | ₩142,348 | -0.69% | 4.3만 |
|---|
| 2026.07.06 | ₩149,753 | ₩152,025 | ₩148,617 | ₩148,617 | -0.76% | 2.8만 |
|---|
| 2026.07.02 | ₩152,826 | ₩155,032 | ₩143,738 | ₩145,838 | -4.57% | 2.4만 |
|---|
| 2026.07.01 | ₩157,157 | ₩159,215 | ₩153,401 | ₩153,735 | -2.18% | 2.2만 |
|---|
| 2026.06.30 | ₩158,627 | ₩163,619 | ₩158,627 | ₩163,037 | +2.78% | 1.5만 |
|---|
| 2026.06.29 | ₩154,671 | ₩157,570 | ₩148,389 | ₩157,326 | +1.72% | 3.1만 |
|---|
| 2026.06.26 | ₩154,270 | ₩155,771 | ₩152,602 | ₩152,602 | -1.08% | 2.1만 |
|---|
| 2026.06.25 | ₩161,754 | ₩162,797 | ₩153,695 | ₩159,749 | -1.24% | 5.8만 |
|---|
| 2026.06.24 | ₩154,390 | ₩155,232 | ₩149,933 | ₩153,562 | -0.54% | 3만 |
|---|
| 2026.06.23 | ₩155,446 | ₩158,079 | ₩153,187 | ₩154,178 | -0.82% | 5.2만 |
|---|
| 2026.06.22 | ₩166,632 | ₩166,632 | ₩163,705 | ₩166,552 | -0.05% | 1.7만 |
|---|
| 2026.06.18 | ₩161,420 | ₩164,256 | ₩161,393 | ₩163,699 | +1.41% | 1.6만 |
|---|
| 2026.06.17 | ₩157,076 | ₩158,640 | ₩155,085 | ₩155,566 | -0.96% | 2.9만 |
|---|
| 2026.06.16 | ₩159,723 | ₩160,471 | ₩153,000 | ₩153,000 | -4.21% | 2.1만 |
|---|
| 2026.06.15 | ₩160,511 | ₩160,899 | ₩157,972 | ₩160,712 | +0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩151,022 | ₩154,564 | ₩151,022 | ₩153,575 | +1.69% | 3.6만 |
|---|
| 2026.06.11 | ₩145,008 | ₩151,811 | ₩144,955 | ₩151,797 | +4.68% | 6.7만 |
|---|
| 2026.06.10 | ₩145,462 | ₩147,614 | ₩141,961 | ₩141,961 | -2.41% | 1.5만 |
|---|
| 2026.06.09 | ₩150,675 | ₩152,011 | ₩137,657 | ₩146,398 | -2.84% | 1.9만 |
|---|
| 2026.06.08 | ₩148,349 | ₩149,920 | ₩144,747 | ₩148,097 | -0.17% | 1.1만 |
|---|
| 2026.06.05 | ₩149,432 | ₩149,846 | ₩141,400 | ₩141,400 | -5.38% | 6.7만 |
|---|
| 2026.06.04 | ₩151,664 | ₩156,756 | ₩150,394 | ₩155,367 | +2.44% | 2만 |
|---|
| 2026.06.03 | ₩160,057 | ₩160,632 | ₩156,729 | ₩158,934 | -0.70% | 1.9만 |
|---|
| 2026.06.02 | ₩154,417 | ₩157,447 | ₩154,417 | ₩157,447 | +1.96% | 6.6만 |
|---|
| 2026.06.01 | ₩148,349 | ₩152,132 | ₩148,135 | ₩151,294 | +1.98% | 9.1천 |
|---|
| 2026.05.29 | ₩150,768 | ₩151,837 | ₩149,031 | ₩149,215 | -1.03% | 1.1만 |
|---|
| 2026.05.28 | ₩148,590 | ₩149,926 | ₩146,318 | ₩149,118 | +0.36% | 1.2만 |
|---|
| 2026.05.27 | ₩151,062 | ₩151,062 | ₩146,198 | ₩148,127 | -1.94% | 1.7만 |
|---|
| 2026.05.26 | ₩147,160 | ₩150,354 | ₩147,160 | ₩149,779 | +1.78% | 1.4만 |
|---|
| 2026.05.22 | ₩144,220 | ₩145,436 | ₩143,792 | ₩143,881 | -0.23% | 3.2만 |
|---|
| 2026.05.21 | ₩141,787 | ₩142,562 | ₩140,023 | ₩141,747 | -0.03% | 1.1만 |
|---|
| 2026.05.20 | ₩138,914 | ₩141,814 | ₩138,773 | ₩141,814 | +2.09% | 1.4만 |
|---|
| 2026.05.19 | ₩134,610 | ₩138,580 | ₩132,565 | ₩136,357 | +1.30% | 3.1만 |
|---|
| 2026.05.18 | ₩138,526 | ₩141,779 | ₩135,105 | ₩137,056 | -1.06% | 5.7만 |
|---|
| 2026.05.15 | ₩140,330 | ₩142,072 | ₩139,827 | ₩139,827 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩143,845 | ₩146,164 | ₩143,845 | ₩145,716 | +1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩143,204 | ₩144,861 | ₩141,172 | ₩143,833 | +0.44% | 2만 |
|---|
| 2026.05.12 | ₩141,934 | ₩142,736 | ₩136,762 | ₩141,183 | -0.53% | 1.2만 |
|---|
| 2026.05.11 | ₩142,656 | ₩144,714 | ₩142,362 | ₩144,408 | +1.23% | 2.4만 |
|---|
| 2026.05.08 | ₩137,965 | ₩142,255 | ₩137,965 | ₩141,964 | +2.90% | 1.7만 |
|---|
| 2026.05.07 | ₩136,348 | ₩137,563 | ₩134,400 | ₩135,345 | -0.74% | 2만 |
|---|
| 2026.05.06 | ₩135,345 | ₩137,845 | ₩133,648 | ₩137,845 | +1.85% | 4.9만 |
|---|
| 2026.05.05 | ₩129,371 | ₩132,340 | ₩129,371 | ₩131,361 | +1.54% | 2.6만 |
|---|
| 2026.05.04 | ₩128,302 | ₩128,556 | ₩126,324 | ₩127,028 | -0.99% | 8.4천 |
|---|
| 2026.05.01 | ₩126,819 | ₩128,342 | ₩126,819 | ₩128,274 | +1.15% | 1.4만 |
|---|
| 2026.04.30 | ₩126,832 | ₩127,567 | ₩125,228 | ₩127,567 | +0.58% | 1.4만 |
|---|
| 2026.04.29 | ₩125,028 | ₩125,712 | ₩124,146 | ₩125,669 | +0.51% | 8.1천 |
|---|
| 2026.04.28 | ₩123,090 | ₩125,028 | ₩122,181 | ₩123,852 | +0.62% | 1.3만 |
|---|
| 2026.04.27 | ₩127,594 | ₩128,289 | ₩125,896 | ₩127,781 | +0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩126,511 | ₩128,329 | ₩125,485 | ₩128,048 | +1.21% | 2.3만 |
|---|
| 2026.04.23 | ₩122,194 | ₩123,892 | ₩121,085 | ₩122,446 | +0.21% | 1.5만 |
|---|
| 2026.04.22 | ₩120,043 | ₩121,189 | ₩119,241 | ₩121,189 | +0.96% | 1.4만 |
|---|
| 2026.04.21 | ₩118,733 | ₩119,388 | ₩118,225 | ₩118,730 | -0.00% | 6.8천 |
|---|
| 2026.04.20 | ₩118,853 | ₩118,853 | ₩117,566 | ₩118,605 | -0.21% | 1만 |
|---|
| 2026.04.17 | ₩117,637 | ₩118,613 | ₩117,637 | ₩118,613 | +0.83% | 1만 |
|---|
| 2026.04.16 | ₩115,606 | ₩116,234 | ₩114,917 | ₩116,055 | +0.39% | 1만 |
|---|
| 2026.04.15 | ₩114,657 | ₩115,389 | ₩112,759 | ₩115,389 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩113,908 | ₩114,764 | ₩112,946 | ₩114,710 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩110,754 | ₩112,933 | ₩110,754 | ₩112,847 | +1.89% | 2.8만 |
|---|
| 2026.04.10 | ₩110,326 | ₩111,937 | ₩110,326 | ₩111,056 | +0.66% | 9천 |
|---|
| 2026.04.09 | ₩107,293 | ₩108,990 | ₩107,253 | ₩108,969 | +1.56% | 8.8천 |
|---|
| 2026.04.08 | ₩106,250 | ₩107,032 | ₩105,295 | ₩106,930 | +0.64% | 3만 |
|---|
| 2026.04.07 | ₩99,915 | ₩100,971 | ₩98,646 | ₩100,971 | +1.06% | 1.1만 |
|---|
| 2026.04.06 | ₩99,220 | ₩99,822 | ₩98,605 | ₩99,687 | +0.47% | 9.1천 |
|---|
| 2026.04.02 | ₩96,160 | ₩99,100 | ₩95,304 | ₩98,877 | +2.83% | 8.2천 |
|---|
| 2026.04.01 | ₩98,565 | ₩99,675 | ₩98,322 | ₩98,699 | +0.14% | 2.4만 |
|---|
| 2026.03.31 | ₩93,126 | ₩96,257 | ₩92,725 | ₩96,257 | +3.36% | 2.1만 |
|---|
| 2026.03.30 | ₩95,411 | ₩95,411 | ₩90,484 | ₩91,209 | -4.40% | 2.7만 |
|---|
| 2026.03.27 | ₩95,251 | ₩95,612 | ₩94,028 | ₩94,208 | -1.09% | 1.2만 |
|---|
| 2026.03.26 | ₩98,980 | ₩99,695 | ₩95,839 | ₩95,906 | -3.11% | 1.7만 |
|---|
| 2026.03.25 | ₩100,129 | ₩101,258 | ₩100,129 | ₩100,471 | +0.34% | 7.3천 |
|---|
| 2026.03.24 | ₩98,418 | ₩99,862 | ₩97,911 | ₩99,501 | +1.10% | 1.1만 |
|---|
| 2026.03.23 | ₩99,394 | ₩100,343 | ₩98,218 | ₩98,753 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩99,367 | ₩99,568 | ₩95,892 | ₩96,734 | -2.65% | 1.3만 |
|---|
| 2026.03.19 | ₩96,387 | ₩100,303 | ₩96,387 | ₩99,234 | +2.95% | 4.4만 |
|---|
| 2026.03.18 | ₩100,223 | ₩100,223 | ₩98,953 | ₩98,953 | -1.27% | 5.4천 |
|---|
| 2026.03.17 | ₩99,594 | ₩100,303 | ₩99,088 | ₩99,808 | +0.21% | 1.2만 |
|---|
| 2026.03.16 | ₩99,675 | ₩100,690 | ₩99,254 | ₩99,474 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩99,581 | ₩99,728 | ₩97,322 | ₩97,495 | -2.10% | 1만 |
|---|
| 2026.03.12 | ₩99,594 | ₩100,817 | ₩98,338 | ₩98,405 | -1.19% | 9.2천 |
|---|
| 2026.03.11 | ₩100,704 | ₩101,892 | ₩100,704 | ₩101,198 | +0.49% | 1.2만 |
|---|
| 2026.03.10 | ₩100,650 | ₩102,067 | ₩100,049 | ₩100,650 | 0.00% | 1.8만 |
|---|
| 2026.03.09 | ₩95,238 | ₩99,648 | ₩94,611 | ₩99,648 | +4.63% | 1.7만 |
|---|
| 2026.03.06 | ₩97,322 | ₩98,659 | ₩95,578 | ₩96,106 | -1.25% | 1.5만 |
|---|
| 2026.03.05 | ₩99,808 | ₩100,036 | ₩97,797 | ₩99,688 | -0.12% | 7천 |
|---|
| 2026.03.04 | ₩99,207 | ₩100,657 | ₩98,739 | ₩100,142 | +0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩98,071 | ₩98,846 | ₩97,149 | ₩98,019 | -0.05% | 2.3만 |
|---|
| 2026.03.02 | ₩100,837 | ₩101,973 | ₩100,334 | ₩101,973 | +1.13% | 1.5만 |
|---|
| 2026.02.27 | ₩100,998 | ₩102,226 | ₩99,073 | ₩101,613 | +0.61% | 1.5만 |
|---|
| 2026.02.26 | ₩105,675 | ₩106,611 | ₩101,452 | ₩104,018 | -1.57% | 3.6만 |
|---|
| 2026.02.25 | ₩106,237 | ₩107,088 | ₩106,237 | ₩106,852 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩105,281 | ₩105,422 | ₩103,216 | ₩104,887 | -0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩104,580 | ₩104,733 | ₩102,802 | ₩103,697 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩103,109 | ₩104,682 | ₩103,109 | ₩104,286 | +1.14% | 1.2만 |
|---|
| 2026.02.19 | ₩103,083 | ₩103,203 | ₩102,074 | ₩103,163 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩102,855 | ₩104,608 | ₩102,642 | ₩103,671 | +0.79% | 1.1만 |
|---|
| 2026.02.17 | ₩99,588 | ₩103,150 | ₩99,588 | ₩102,294 | +2.72% | 2.2만 |
|---|
| 2026.02.13 | ₩102,735 | ₩103,016 | ₩101,519 | ₩102,120 | -0.60% | 1.2만 |
|---|
| 2026.02.12 | ₩105,154 | ₩106,150 | ₩101,679 | ₩101,679 | -3.30% | 1.6만 |
|---|
| 2026.02.11 | ₩104,419 | ₩104,724 | ₩102,350 | ₩104,253 | -0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩103,083 | ₩103,083 | ₩101,760 | ₩101,880 | -1.17% | 9.3천 |
|---|
| 2026.02.09 | ₩100,530 | ₩103,363 | ₩100,436 | ₩102,722 | +2.18% | 5.1만 |
|---|
| 2026.02.06 | ₩97,844 | ₩101,546 | ₩97,670 | ₩101,546 | +3.78% | 3.1만 |
|---|
| 2026.02.05 | ₩95,518 | ₩97,870 | ₩94,957 | ₩95,919 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩99,501 | ₩99,514 | ₩94,289 | ₩96,133 | -3.38% | 2.7만 |
|---|
| 2026.02.03 | ₩103,550 | ₩103,992 | ₩98,231 | ₩100,169 | -3.27% | 2.5만 |
|---|
| 2026.02.02 | ₩101,385 | ₩103,844 | ₩101,225 | ₩102,735 | +1.33% | 1.9만 |
|---|
| 2026.01.30 | ₩103,938 | ₩105,194 | ₩101,312 | ₩101,867 | -1.99% | 1.1만 |
|---|
| 2026.01.29 | ₩106,578 | ₩106,578 | ₩101,920 | ₩105,168 | -1.32% | 2.7만 |
|---|
| 2026.01.28 | ₩104,833 | ₩105,248 | ₩104,179 | ₩105,074 | +0.23% | 2.6만 |
|---|
| 2026.01.27 | ₩101,572 | ₩103,109 | ₩101,425 | ₩102,802 | +1.21% | 9.7천 |
|---|
| 2026.01.26 | ₩99,915 | ₩101,085 | ₩99,381 | ₩100,330 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩100,436 | ₩101,118 | ₩99,969 | ₩100,664 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩103,096 | ₩103,096 | ₩101,359 | ₩101,695 | -1.36% | 1.1만 |
|---|
| 2026.01.21 | ₩99,728 | ₩102,174 | ₩99,501 | ₩101,694 | +1.97% | 1.4만 |
|---|
| 2026.01.20 | ₩99,995 | ₩100,396 | ₩98,624 | ₩98,699 | -1.30% | 1.4만 |
|---|
| 2026.01.16 | ₩101,719 | ₩102,201 | ₩100,744 | ₩101,105 | -0.60% | 3.3만 |
|---|
| 2026.01.15 | ₩101,172 | ₩101,432 | ₩100,062 | ₩100,062 | -1.10% | 4.7만 |
|---|
| 2026.01.14 | ₩98,552 | ₩98,552 | ₩97,042 | ₩98,058 | -0.50% | 1.6만 |
|---|
| 2026.01.13 | ₩99,514 | ₩100,236 | ₩99,033 | ₩99,220 | -0.30% | 2.3만 |
|---|
| 2026.01.12 | ₩98,352 | ₩99,194 | ₩98,352 | ₩98,846 | +0.50% | 2.1만 |
|---|
| 2026.01.09 | ₩96,173 | ₩98,793 | ₩96,173 | ₩98,418 | +2.33% | 1.1만 |
|---|
| 2026.01.08 | ₩96,962 | ₩97,149 | ₩95,056 | ₩95,491 | -1.52% | 1.5만 |
|---|
| 2026.01.07 | ₩98,198 | ₩98,198 | ₩96,962 | ₩97,460 | -0.75% | 1.2만 |
|---|
| 2026.01.06 | ₩96,601 | ₩97,964 | ₩96,360 | ₩97,911 | +1.36% | 2.1만 |
|---|
| 2026.01.05 | ₩97,877 | ₩97,877 | ₩95,218 | ₩95,425 | -2.51% | 1.6만 |
|---|
| 2026.01.02 | ₩94,997 | ₩95,478 | ₩93,981 | ₩94,676 | -0.34% | 1.2만 |
|---|
| 2025.12.31 | ₩92,845 | ₩92,845 | ₩91,716 | ₩91,716 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩93,006 | ₩93,213 | ₩92,664 | ₩92,685 | -0.34% | 8.8천 |
|---|
| 2025.12.29 | ₩91,763 | ₩93,300 | ₩91,763 | ₩92,752 | +1.08% | 1.1만 |
|---|
| 2025.12.26 | ₩93,153 | ₩93,543 | ₩93,153 | ₩93,286 | +0.14% | 8.8천 |
|---|
| 2025.12.24 | ₩92,752 | ₩92,979 | ₩92,645 | ₩92,979 | +0.24% | 4.5천 |
|---|
| 2025.12.23 | ₩92,070 | ₩92,752 | ₩91,489 | ₩92,752 | +0.74% | 8.8천 |
|---|
| 2025.12.22 | ₩91,549 | ₩92,070 | ₩91,272 | ₩91,830 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩90,226 | ₩90,934 | ₩89,945 | ₩90,827 | +0.67% | 1.4만 |
|---|
| 2025.12.18 | ₩89,250 | ₩89,437 | ₩88,055 | ₩88,408 | -0.94% | 2.6만 |
|---|
| 2025.12.17 | ₩89,811 | ₩89,811 | ₩86,310 | ₩86,350 | -3.85% | 2.6만 |
|---|
| 2025.12.16 | ₩89,825 | ₩90,025 | ₩89,197 | ₩89,811 | -0.01% | 8.9천 |
|---|
| 2025.12.15 | ₩91,161 | ₩91,455 | ₩89,838 | ₩89,852 | -1.44% | 1.4만 |
|---|
| 2025.12.12 | ₩94,890 | ₩94,890 | ₩90,386 | ₩90,520 | -4.61% | 2.3만 |
|---|
| 2025.12.11 | ₩95,064 | ₩95,719 | ₩93,276 | ₩95,612 | +0.58% | 2만 |
|---|
| 2025.12.10 | ₩95,278 | ₩96,761 | ₩94,743 | ₩96,601 | +1.39% | 1만 |
|---|
| 2025.12.09 | ₩94,262 | ₩95,318 | ₩94,262 | ₩95,290 | +1.09% | 1.1만 |
|---|
| 2025.12.08 | ₩95,050 | ₩95,451 | ₩94,502 | ₩95,091 | +0.04% | 3.5만 |
|---|
| 2025.12.05 | ₩93,540 | ₩94,489 | ₩93,540 | ₩93,848 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩92,859 | ₩93,086 | ₩92,444 | ₩92,912 | +0.06% | 8천 |
|---|
| 2025.12.03 | ₩91,963 | ₩93,340 | ₩91,482 | ₩93,340 | +1.50% | 9천 |
|---|
| 2025.12.02 | ₩91,522 | ₩92,645 | ₩91,522 | ₩92,315 | +0.87% | 9.2천 |
|---|
| 2025.12.01 | ₩89,932 | ₩91,656 | ₩89,805 | ₩90,747 | +0.91% | 2만 |
|---|
| 2025.11.28 | ₩90,747 | ₩91,036 | ₩90,327 | ₩91,036 | +0.32% | 6.6천 |
|---|
| 2025.11.26 | ₩89,010 | ₩90,707 | ₩88,963 | ₩90,270 | +1.42% | 2.4만 |
|---|
| 2025.11.25 | ₩86,684 | ₩87,880 | ₩85,575 | ₩87,820 | +1.31% | 4.5만 |
|---|
| 2025.11.24 | ₩85,508 | ₩87,776 | ₩85,508 | ₩87,776 | +2.65% | 1.2만 |
|---|
| 2025.11.21 | ₩83,249 | ₩84,635 | ₩81,017 | ₩83,621 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩89,598 | ₩90,119 | ₩83,009 | ₩83,009 | -7.35% | 3.3만 |
|---|
| 2025.11.19 | ₩85,802 | ₩88,021 | ₩85,762 | ₩87,339 | +1.79% | 1.6만 |
|---|
| 2025.11.18 | ₩86,029 | ₩86,417 | ₩84,590 | ₩85,161 | -1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩87,980 | ₩89,330 | ₩86,365 | ₩87,219 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩85,414 | ₩89,076 | ₩85,414 | ₩88,315 | +3.40% | 1.2만 |
|---|
| 2025.11.13 | ₩89,798 | ₩90,056 | ₩87,260 | ₩87,940 | -2.07% | 1.9만 |
|---|
| 2025.11.12 | ₩91,268 | ₩91,282 | ₩90,587 | ₩90,996 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩91,295 | ₩91,295 | ₩89,985 | ₩90,039 | -1.38% | 8.9천 |
|---|
| 2025.11.10 | ₩91,656 | ₩92,284 | ₩91,021 | ₩92,177 | +0.57% | 1.6만 |
|---|
| 2025.11.07 | ₩89,063 | ₩89,063 | ₩86,230 | ₩89,030 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩92,124 | ₩92,124 | ₩89,646 | ₩89,987 | -2.32% | 3.2만 |
|---|
| 2025.11.05 | ₩90,841 | ₩93,217 | ₩90,720 | ₩92,234 | +1.53% | 1.3만 |
|---|
| 2025.11.04 | ₩91,589 | ₩92,649 | ₩90,186 | ₩90,186 | -1.53% | 1.2만 |
|---|
| 2025.11.03 | ₩93,794 | ₩94,262 | ₩93,460 | ₩93,689 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩94,262 | ₩94,436 | ₩92,404 | ₩93,146 | -1.18% | 9천 |
|---|
| 2025.10.30 | ₩94,636 | ₩94,636 | ₩93,166 | ₩93,309 | -1.40% | 2.7만 |
|---|
| 2025.10.29 | ₩94,636 | ₩95,437 | ₩94,329 | ₩94,747 | +0.12% | 1.6만 |
|---|
| 2025.10.28 | ₩91,923 | ₩93,313 | ₩91,482 | ₩92,899 | +1.06% | 1.7만 |
|---|
| 2025.10.27 | ₩91,175 | ₩91,830 | ₩91,061 | ₩91,830 | +0.72% | 1.4만 |
|---|
| 2025.10.24 | ₩89,598 | ₩89,985 | ₩89,477 | ₩89,664 | +0.07% | 2.7만 |
|---|
| 2025.10.23 | ₩86,457 | ₩87,994 | ₩86,457 | ₩87,994 | +1.78% | 7.5천 |
|---|
| 2025.10.22 | ₩87,566 | ₩87,566 | ₩84,719 | ₩86,123 | -1.65% | 2.2만 |
|---|
| 2025.10.21 | ₩88,047 | ₩88,047 | ₩87,299 | ₩87,772 | -0.31% | 6.7천 |
|---|
| 2025.10.20 | ₩88,635 | ₩89,023 | ₩88,301 | ₩88,376 | -0.29% | 1.8만 |
|---|
| 2025.10.17 | ₩86,831 | ₩87,537 | ₩86,069 | ₩87,304 | +0.54% | 1만 |
|---|
| 2025.10.16 | ₩87,940 | ₩88,422 | ₩86,790 | ₩87,386 | -0.63% | 2.4만 |
|---|
| 2025.10.15 | ₩86,457 | ₩87,292 | ₩85,401 | ₩86,708 | +0.29% | 1.8만 |
|---|
| 2025.10.14 | ₩84,975 | ₩86,195 | ₩84,439 | ₩84,887 | -0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩85,869 | ₩86,874 | ₩85,604 | ₩86,874 | +1.17% | 1.2만 |
|---|
| 2025.10.10 | ₩88,114 | ₩88,288 | ₩82,938 | ₩82,938 | -5.87% | 2.2만 |
|---|