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 | ₩150,211 | ₩150,211 | ₩147,777 | ₩148,122 | -1.39% | 9.1천 |
| 2026.10.08 | ₩151,402 | ₩151,897 | ₩147,549 | ₩148,705 | -1.78% | 5.9천 |
| 2026.10.07 | ₩152,432 | ₩153,702 | ₩152,126 | ₩153,702 | +0.83% | 3.8천 |
| 2026.10.06 | ₩155,736 | ₩156,504 | ₩154,511 | ₩154,511 | -0.79% | 1만 |
| 2026.10.05 | ₩154,184 | ₩155,094 | ₩153,529 | ₩154,876 | +0.45% | 7.4천 |
| 2026.10.02 | ₩154,786 | ₩156,138 | ₩154,251 | ₩154,448 | -0.22% | 6.4천 |
| 2026.10.01 | ₩151,148 | ₩152,191 | ₩149,984 | ₩152,140 | +0.66% | 5.7천 |
| 2026.09.30 | ₩150,466 | ₩150,466 | ₩149,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,731 |
| -0.49% |
| 6.9천 |
| 2026.09.29 | ₩149,797 | ₩150,793 | ₩149,021 | ₩149,151 | -0.43% | 1.1만 |
|---|
| 2026.09.28 | ₩149,288 | ₩149,288 | ₩146,217 | ₩147,499 | -1.20% | 6.8천 |
|---|
| 2026.09.25 | ₩148,713 | ₩149,890 | ₩148,713 | ₩149,325 | +0.41% | 4.1천 |
|---|
| 2026.09.24 | ₩145,128 | ₩148,018 | ₩145,128 | ₩147,750 | +1.81% | 8.7천 |
|---|
| 2026.09.23 | ₩149,088 | ₩149,088 | ₩146,807 | ₩147,782 | -0.88% | 7천 |
|---|
| 2026.09.22 | ₩146,519 | ₩149,844 | ₩146,519 | ₩149,844 | +2.27% | 7천 |
|---|
| 2026.09.21 | ₩144,560 | ₩147,259 | ₩144,533 | ₩146,945 | +1.65% | 1.8만 |
|---|
| 2026.09.18 | ₩137,717 | ₩141,301 | ₩137,717 | ₩141,301 | +2.60% | 3.7천 |
|---|
| 2026.09.17 | ₩137,610 | ₩138,097 | ₩137,543 | ₩137,918 | +0.22% | 2.9천 |
|---|
| 2026.09.16 | ₩134,480 | ₩135,577 | ₩133,169 | ₩133,553 | -0.69% | 4.4천 |
|---|
| 2026.09.15 | ₩133,932 | ₩134,406 | ₩132,641 | ₩132,831 | -0.82% | 8.5천 |
|---|
| 2026.09.14 | ₩132,353 | ₩134,105 | ₩132,313 | ₩132,928 | +0.43% | 1만 |
|---|
| 2026.09.11 | ₩139,945 | ₩141,155 | ₩139,945 | ₩140,244 | +0.21% | 2.3천 |
|---|
| 2026.09.10 | ₩139,296 | ₩139,791 | ₩138,548 | ₩138,548 | -0.54% | 4.6천 |
|---|
| 2026.09.09 | ₩142,265 | ₩143,008 | ₩142,265 | ₩142,434 | +0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩143,068 | ₩143,643 | ₩142,158 | ₩142,180 | -0.62% | 1.1만 |
|---|
| 2026.09.04 | ₩139,577 | ₩141,178 | ₩139,577 | ₩141,178 | +1.15% | 6.8천 |
|---|
| 2026.09.03 | ₩134,788 | ₩137,312 | ₩134,159 | ₩137,114 | +1.73% | 8천 |
|---|
| 2026.09.02 | ₩135,724 | ₩136,928 | ₩135,724 | ₩136,788 | +0.78% | 7.2천 |
|---|
| 2026.09.01 | ₩135,523 | ₩135,978 | ₩134,433 | ₩135,366 | -0.12% | 5.9천 |
|---|
| 2026.08.31 | ₩137,958 | ₩138,466 | ₩137,436 | ₩138,466 | +0.37% | 3.4천 |
|---|
| 2026.08.28 | ₩140,085 | ₩140,540 | ₩137,109 | ₩137,328 | -1.97% | 5.4천 |
|---|
| 2026.08.27 | ₩140,955 | ₩141,614 | ₩139,978 | ₩141,614 | +0.47% | 8.9천 |
|---|
| 2026.08.26 | ₩137,610 | ₩138,279 | ₩136,928 | ₩137,630 | +0.01% | 6천 |
|---|
| 2026.08.25 | ₩138,466 | ₩138,520 | ₩136,888 | ₩137,741 | -0.52% | 5천 |
|---|
| 2026.08.24 | ₩136,286 | ₩136,741 | ₩134,460 | ₩135,708 | -0.42% | 9.8천 |
|---|
| 2026.08.21 | ₩141,396 | ₩141,396 | ₩138,968 | ₩139,589 | -1.28% | 7.1천 |
|---|
| 2026.08.20 | ₩140,312 | ₩140,312 | ₩139,175 | ₩140,152 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩142,265 | ₩142,265 | ₩138,545 | ₩139,199 | -2.16% | 8.1천 |
|---|
| 2026.08.18 | ₩144,433 | ₩144,433 | ₩141,075 | ₩142,066 | -1.64% | 1.4만 |
|---|
| 2026.08.17 | ₩149,128 | ₩150,359 | ₩148,660 | ₩148,760 | -0.25% | 8.1천 |
|---|
| 2026.08.14 | ₩147,028 | ₩147,376 | ₩145,630 | ₩146,605 | -0.29% | 8.6천 |
|---|
| 2026.08.13 | ₩147,081 | ₩149,563 | ₩147,081 | ₩147,247 | +0.11% | 1.2만 |
|---|
| 2026.08.12 | ₩146,225 | ₩147,148 | ₩145,810 | ₩145,810 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩143,295 | ₩143,503 | ₩142,199 | ₩142,639 | -0.46% | 9.5천 |
|---|
| 2026.08.10 | ₩145,275 | ₩145,275 | ₩141,900 | ₩141,900 | -2.32% | 8.6천 |
|---|
| 2026.08.07 | ₩145,516 | ₩145,516 | ₩142,827 | ₩145,001 | -0.35% | 1.1만 |
|---|
| 2026.08.06 | ₩140,339 | ₩144,580 | ₩140,339 | ₩142,826 | +1.77% | 1.2만 |
|---|
| 2026.08.05 | ₩144,994 | ₩145,810 | ₩142,225 | ₩142,225 | -1.91% | 8.8천 |
|---|
| 2026.08.04 | ₩140,660 | ₩144,319 | ₩140,660 | ₩143,726 | +2.18% | 1.2만 |
|---|
| 2026.08.03 | ₩130,935 | ₩135,800 | ₩130,882 | ₩135,531 | +3.51% | 8.7천 |
|---|
| 2026.07.31 | ₩139,697 | ₩139,697 | ₩133,704 | ₩134,741 | -3.55% | 1.2만 |
|---|
| 2026.07.30 | ₩130,815 | ₩135,477 | ₩130,788 | ₩134,520 | +2.83% | 9.5천 |
|---|
| 2026.07.29 | ₩130,507 | ₩132,085 | ₩124,661 | ₩124,661 | -4.48% | 2.7만 |
|---|
| 2026.07.28 | ₩130,440 | ₩132,381 | ₩128,788 | ₩131,644 | +0.92% | 2.1만 |
|---|
| 2026.07.27 | ₩140,847 | ₩140,847 | ₩133,600 | ₩136,650 | -2.98% | 1만 |
|---|
| 2026.07.24 | ₩143,804 | ₩143,804 | ₩139,175 | ₩140,072 | -2.60% | 7.6천 |
|---|
| 2026.07.23 | ₩144,713 | ₩145,978 | ₩144,713 | ₩144,905 | +0.13% | 5천 |
|---|
| 2026.07.22 | ₩144,004 | ₩146,947 | ₩143,630 | ₩146,252 | +1.56% | 5.9천 |
|---|
| 2026.07.21 | ₩144,112 | ₩145,917 | ₩142,944 | ₩145,529 | +0.98% | 1.2만 |
|---|
| 2026.07.20 | ₩141,396 | ₩141,396 | ₩138,403 | ₩138,403 | -2.12% | 1.1만 |
|---|
| 2026.07.17 | ₩134,547 | ₩140,125 | ₩133,584 | ₩138,304 | +2.79% | 2.2만 |
|---|
| 2026.07.16 | ₩143,001 | ₩144,994 | ₩139,911 | ₩140,781 | -1.55% | 2.2만 |
|---|
| 2026.07.15 | ₩149,971 | ₩149,971 | ₩142,600 | ₩146,560 | -2.27% | 1.2만 |
|---|
| 2026.07.14 | ₩149,155 | ₩150,225 | ₩148,098 | ₩150,225 | +0.72% | 1.2만 |
|---|
| 2026.07.13 | ₩146,774 | ₩147,750 | ₩144,600 | ₩145,075 | -1.16% | 9.1천 |
|---|
| 2026.07.10 | ₩148,887 | ₩152,191 | ₩147,911 | ₩151,421 | +1.70% | 8.4천 |
|---|
| 2026.07.09 | ₩153,315 | ₩153,315 | ₩150,211 | ₩150,570 | -1.79% | 1.2만 |
|---|
| 2026.07.08 | ₩142,573 | ₩146,640 | ₩142,573 | ₩146,448 | +2.72% | 5.3만 |
|---|
| 2026.07.07 | ₩143,469 | ₩143,737 | ₩139,697 | ₩142,479 | -0.69% | 4.3만 |
|---|
| 2026.07.06 | ₩149,890 | ₩152,165 | ₩148,753 | ₩148,753 | -0.76% | 2.8만 |
|---|
| 2026.07.02 | ₩152,967 | ₩155,174 | ₩143,871 | ₩145,972 | -4.57% | 2.4만 |
|---|
| 2026.07.01 | ₩157,301 | ₩159,361 | ₩153,542 | ₩153,877 | -2.18% | 2.2만 |
|---|
| 2026.06.30 | ₩158,773 | ₩163,769 | ₩158,773 | ₩163,187 | +2.78% | 1.5만 |
|---|
| 2026.06.29 | ₩154,813 | ₩157,715 | ₩148,526 | ₩157,471 | +1.72% | 3.1만 |
|---|
| 2026.06.26 | ₩154,412 | ₩155,914 | ₩152,742 | ₩152,742 | -1.08% | 2.1만 |
|---|
| 2026.06.25 | ₩161,903 | ₩162,946 | ₩153,837 | ₩159,896 | -1.24% | 5.8만 |
|---|
| 2026.06.24 | ₩154,532 | ₩155,375 | ₩150,071 | ₩153,703 | -0.54% | 3만 |
|---|
| 2026.06.23 | ₩155,589 | ₩158,224 | ₩153,328 | ₩154,320 | -0.82% | 5.2만 |
|---|
| 2026.06.22 | ₩166,786 | ₩166,786 | ₩163,856 | ₩166,705 | -0.05% | 1.7만 |
|---|
| 2026.06.18 | ₩161,569 | ₩164,407 | ₩161,542 | ₩163,849 | +1.41% | 1.6만 |
|---|
| 2026.06.17 | ₩157,221 | ₩158,786 | ₩155,228 | ₩155,709 | -0.96% | 2.9만 |
|---|
| 2026.06.16 | ₩159,870 | ₩160,619 | ₩153,141 | ₩153,141 | -4.21% | 2.1만 |
|---|
| 2026.06.15 | ₩160,659 | ₩161,047 | ₩158,117 | ₩160,860 | +0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩151,161 | ₩154,706 | ₩151,161 | ₩153,716 | +1.69% | 3.6만 |
|---|
| 2026.06.11 | ₩145,142 | ₩151,950 | ₩145,088 | ₩151,937 | +4.68% | 6.7만 |
|---|
| 2026.06.10 | ₩145,596 | ₩147,750 | ₩142,092 | ₩142,092 | -2.41% | 1.5만 |
|---|
| 2026.06.09 | ₩150,813 | ₩152,151 | ₩137,784 | ₩146,533 | -2.84% | 1.9만 |
|---|
| 2026.06.08 | ₩148,486 | ₩150,058 | ₩144,881 | ₩148,233 | -0.17% | 1.1만 |
|---|
| 2026.06.05 | ₩149,569 | ₩149,984 | ₩141,530 | ₩141,530 | -5.38% | 6.7만 |
|---|
| 2026.06.04 | ₩151,803 | ₩156,900 | ₩150,533 | ₩155,510 | +2.44% | 2만 |
|---|
| 2026.06.03 | ₩160,204 | ₩160,779 | ₩156,873 | ₩159,080 | -0.70% | 1.9만 |
|---|
| 2026.06.02 | ₩154,559 | ₩157,592 | ₩154,559 | ₩157,592 | +1.96% | 6.6만 |
|---|
| 2026.06.01 | ₩148,486 | ₩152,272 | ₩148,272 | ₩151,433 | +1.98% | 9.1천 |
|---|
| 2026.05.29 | ₩150,907 | ₩151,977 | ₩149,168 | ₩149,353 | -1.03% | 1.1만 |
|---|
| 2026.05.28 | ₩148,727 | ₩150,064 | ₩146,452 | ₩149,255 | +0.36% | 1.2만 |
|---|
| 2026.05.27 | ₩151,201 | ₩151,201 | ₩146,332 | ₩148,264 | -1.94% | 1.7만 |
|---|
| 2026.05.26 | ₩147,295 | ₩150,492 | ₩147,295 | ₩149,917 | +1.78% | 1.4만 |
|---|
| 2026.05.22 | ₩144,352 | ₩145,570 | ₩143,924 | ₩144,014 | -0.23% | 3.2만 |
|---|
| 2026.05.21 | ₩141,918 | ₩142,694 | ₩140,152 | ₩141,878 | -0.03% | 1.1만 |
|---|
| 2026.05.20 | ₩139,042 | ₩141,944 | ₩138,901 | ₩141,944 | +2.09% | 1.4만 |
|---|
| 2026.05.19 | ₩134,734 | ₩138,707 | ₩132,687 | ₩136,483 | +1.30% | 3.1만 |
|---|
| 2026.05.18 | ₩138,654 | ₩141,910 | ₩135,229 | ₩137,182 | -1.06% | 5.7만 |
|---|
| 2026.05.15 | ₩140,460 | ₩142,203 | ₩139,955 | ₩139,955 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩143,978 | ₩146,299 | ₩143,978 | ₩145,851 | +1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩143,336 | ₩144,994 | ₩141,302 | ₩143,966 | +0.44% | 2만 |
|---|
| 2026.05.12 | ₩142,065 | ₩142,867 | ₩136,888 | ₩141,313 | -0.53% | 1.2만 |
|---|
| 2026.05.11 | ₩142,787 | ₩144,847 | ₩142,493 | ₩144,541 | +1.23% | 2.4만 |
|---|
| 2026.05.08 | ₩138,092 | ₩142,386 | ₩138,092 | ₩142,094 | +2.90% | 1.7만 |
|---|
| 2026.05.07 | ₩136,473 | ₩137,689 | ₩134,524 | ₩135,470 | -0.74% | 2만 |
|---|
| 2026.05.06 | ₩135,470 | ₩137,971 | ₩133,771 | ₩137,971 | +1.85% | 4.9만 |
|---|
| 2026.05.05 | ₩129,490 | ₩132,461 | ₩129,490 | ₩131,482 | +1.54% | 2.6만 |
|---|
| 2026.05.04 | ₩128,420 | ₩128,674 | ₩126,440 | ₩127,145 | -0.99% | 8.4천 |
|---|
| 2026.05.01 | ₩126,935 | ₩128,460 | ₩126,935 | ₩128,392 | +1.15% | 1.4만 |
|---|
| 2026.04.30 | ₩126,949 | ₩127,684 | ₩125,343 | ₩127,684 | +0.58% | 1.4만 |
|---|
| 2026.04.29 | ₩125,143 | ₩125,828 | ₩124,260 | ₩125,785 | +0.51% | 8.1천 |
|---|
| 2026.04.28 | ₩123,203 | ₩125,143 | ₩122,293 | ₩123,966 | +0.62% | 1.3만 |
|---|
| 2026.04.27 | ₩127,711 | ₩128,407 | ₩126,012 | ₩127,898 | +0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩126,628 | ₩128,447 | ₩125,600 | ₩128,166 | +1.21% | 2.3만 |
|---|
| 2026.04.23 | ₩122,307 | ₩124,006 | ₩121,197 | ₩122,558 | +0.21% | 1.5만 |
|---|
| 2026.04.22 | ₩120,153 | ₩121,301 | ₩119,350 | ₩121,301 | +0.96% | 1.4만 |
|---|
| 2026.04.21 | ₩118,842 | ₩119,498 | ₩118,334 | ₩118,839 | -0.00% | 6.8천 |
|---|
| 2026.04.20 | ₩118,963 | ₩118,963 | ₩117,674 | ₩118,714 | -0.21% | 1만 |
|---|
| 2026.04.17 | ₩117,745 | ₩118,722 | ₩117,745 | ₩118,722 | +0.83% | 1만 |
|---|
| 2026.04.16 | ₩115,712 | ₩116,341 | ₩115,023 | ₩116,161 | +0.39% | 1만 |
|---|
| 2026.04.15 | ₩114,762 | ₩115,495 | ₩112,863 | ₩115,495 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩114,013 | ₩114,869 | ₩113,050 | ₩114,816 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩110,856 | ₩113,036 | ₩110,856 | ₩112,951 | +1.89% | 2.8만 |
|---|
| 2026.04.10 | ₩110,428 | ₩112,040 | ₩110,428 | ₩111,158 | +0.66% | 9천 |
|---|
| 2026.04.09 | ₩107,391 | ₩109,090 | ₩107,351 | ₩109,069 | +1.56% | 8.8천 |
|---|
| 2026.04.08 | ₩106,348 | ₩107,131 | ₩105,391 | ₩107,029 | +0.64% | 3만 |
|---|
| 2026.04.07 | ₩100,007 | ₩101,064 | ₩98,736 | ₩101,064 | +1.06% | 1.1만 |
|---|
| 2026.04.06 | ₩99,312 | ₩99,914 | ₩98,696 | ₩99,778 | +0.47% | 9.1천 |
|---|
| 2026.04.02 | ₩96,248 | ₩99,191 | ₩95,392 | ₩98,968 | +2.83% | 8.2천 |
|---|
| 2026.04.01 | ₩98,656 | ₩99,766 | ₩98,413 | ₩98,790 | +0.14% | 2.4만 |
|---|
| 2026.03.31 | ₩93,212 | ₩96,346 | ₩92,810 | ₩96,346 | +3.36% | 2.1만 |
|---|
| 2026.03.30 | ₩95,499 | ₩95,499 | ₩90,567 | ₩91,293 | -4.40% | 2.7만 |
|---|
| 2026.03.27 | ₩95,339 | ₩95,700 | ₩94,115 | ₩94,295 | -1.09% | 1.2만 |
|---|
| 2026.03.26 | ₩99,071 | ₩99,786 | ₩95,927 | ₩95,994 | -3.11% | 1.7만 |
|---|
| 2026.03.25 | ₩100,221 | ₩101,352 | ₩100,221 | ₩100,564 | +0.34% | 7.3천 |
|---|
| 2026.03.24 | ₩98,509 | ₩99,954 | ₩98,001 | ₩99,593 | +1.10% | 1.1만 |
|---|
| 2026.03.23 | ₩99,485 | ₩100,435 | ₩98,308 | ₩98,843 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩99,459 | ₩99,659 | ₩95,981 | ₩96,823 | -2.65% | 1.3만 |
|---|
| 2026.03.19 | ₩96,476 | ₩100,395 | ₩96,476 | ₩99,325 | +2.95% | 4.4만 |
|---|
| 2026.03.18 | ₩100,315 | ₩100,315 | ₩99,044 | ₩99,044 | -1.27% | 5.4천 |
|---|
| 2026.03.17 | ₩99,686 | ₩100,395 | ₩99,179 | ₩99,900 | +0.21% | 1.2만 |
|---|
| 2026.03.16 | ₩99,766 | ₩100,783 | ₩99,345 | ₩99,566 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩99,673 | ₩99,820 | ₩97,412 | ₩97,585 | -2.10% | 1만 |
|---|
| 2026.03.12 | ₩99,686 | ₩100,910 | ₩98,429 | ₩98,496 | -1.19% | 9.2천 |
|---|
| 2026.03.11 | ₩100,796 | ₩101,986 | ₩100,796 | ₩101,291 | +0.49% | 1.2만 |
|---|
| 2026.03.10 | ₩100,743 | ₩102,161 | ₩100,141 | ₩100,743 | 0.00% | 1.8만 |
|---|
| 2026.03.09 | ₩95,325 | ₩99,740 | ₩94,698 | ₩99,740 | +4.63% | 1.7만 |
|---|
| 2026.03.06 | ₩97,412 | ₩98,750 | ₩95,666 | ₩96,195 | -1.25% | 1.5만 |
|---|
| 2026.03.05 | ₩99,900 | ₩100,128 | ₩97,887 | ₩99,780 | -0.12% | 7천 |
|---|
| 2026.03.04 | ₩99,298 | ₩100,750 | ₩98,830 | ₩100,235 | +0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩98,161 | ₩98,937 | ₩97,238 | ₩98,109 | -0.05% | 2.3만 |
|---|
| 2026.03.02 | ₩100,930 | ₩102,067 | ₩100,426 | ₩102,067 | +1.13% | 1.5만 |
|---|
| 2026.02.27 | ₩101,091 | ₩102,320 | ₩99,164 | ₩101,706 | +0.61% | 1.5만 |
|---|
| 2026.02.26 | ₩105,773 | ₩106,709 | ₩101,546 | ₩104,114 | -1.57% | 3.6만 |
|---|
| 2026.02.25 | ₩106,335 | ₩107,187 | ₩106,335 | ₩106,950 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩105,378 | ₩105,519 | ₩103,311 | ₩104,983 | -0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩104,676 | ₩104,830 | ₩102,897 | ₩103,793 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩103,204 | ₩104,779 | ₩103,204 | ₩104,382 | +1.14% | 1.2만 |
|---|
| 2026.02.19 | ₩103,178 | ₩103,298 | ₩102,168 | ₩103,258 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩102,950 | ₩104,704 | ₩102,736 | ₩103,766 | +0.79% | 1.1만 |
|---|
| 2026.02.17 | ₩99,679 | ₩103,244 | ₩99,679 | ₩102,388 | +2.72% | 2.2만 |
|---|
| 2026.02.13 | ₩102,830 | ₩103,111 | ₩101,612 | ₩102,214 | -0.60% | 1.2만 |
|---|
| 2026.02.12 | ₩105,251 | ₩106,248 | ₩101,773 | ₩101,773 | -3.30% | 1.6만 |
|---|
| 2026.02.11 | ₩104,515 | ₩104,820 | ₩102,445 | ₩104,349 | -0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩103,178 | ₩103,178 | ₩101,853 | ₩101,974 | -1.17% | 9.3천 |
|---|
| 2026.02.09 | ₩100,623 | ₩103,458 | ₩100,529 | ₩102,816 | +2.18% | 5.1만 |
|---|
| 2026.02.06 | ₩97,934 | ₩101,639 | ₩97,760 | ₩101,639 | +3.78% | 3.1만 |
|---|
| 2026.02.05 | ₩95,606 | ₩97,961 | ₩95,044 | ₩96,007 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩99,593 | ₩99,606 | ₩94,375 | ₩96,221 | -3.38% | 2.7만 |
|---|
| 2026.02.03 | ₩103,646 | ₩104,087 | ₩98,322 | ₩100,261 | -3.27% | 2.5만 |
|---|
| 2026.02.02 | ₩101,479 | ₩103,940 | ₩101,318 | ₩102,830 | +1.33% | 1.9만 |
|---|
| 2026.01.30 | ₩104,034 | ₩105,291 | ₩101,405 | ₩101,960 | -1.99% | 1.1만 |
|---|
| 2026.01.29 | ₩106,676 | ₩106,676 | ₩102,014 | ₩105,264 | -1.32% | 2.7만 |
|---|
| 2026.01.28 | ₩104,930 | ₩105,345 | ₩104,274 | ₩105,171 | +0.23% | 2.6만 |
|---|
| 2026.01.27 | ₩101,666 | ₩103,204 | ₩101,519 | ₩102,897 | +1.21% | 9.7천 |
|---|
| 2026.01.26 | ₩100,007 | ₩101,178 | ₩99,472 | ₩100,422 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩100,529 | ₩101,211 | ₩100,061 | ₩100,756 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩103,191 | ₩103,191 | ₩101,452 | ₩101,789 | -1.36% | 1.1만 |
|---|
| 2026.01.21 | ₩99,820 | ₩102,268 | ₩99,593 | ₩101,788 | +1.97% | 1.4만 |
|---|
| 2026.01.20 | ₩100,087 | ₩100,489 | ₩98,715 | ₩98,790 | -1.30% | 1.4만 |
|---|
| 2026.01.16 | ₩101,813 | ₩102,295 | ₩100,837 | ₩101,198 | -0.60% | 3.3만 |
|---|
| 2026.01.15 | ₩101,265 | ₩101,525 | ₩100,154 | ₩100,154 | -1.10% | 4.7만 |
|---|
| 2026.01.14 | ₩98,643 | ₩98,643 | ₩97,131 | ₩98,148 | -0.50% | 1.6만 |
|---|
| 2026.01.13 | ₩99,606 | ₩100,328 | ₩99,124 | ₩99,312 | -0.30% | 2.3만 |
|---|
| 2026.01.12 | ₩98,442 | ₩99,285 | ₩98,442 | ₩98,937 | +0.50% | 2.1만 |
|---|
| 2026.01.09 | ₩96,262 | ₩98,884 | ₩96,262 | ₩98,509 | +2.33% | 1.1만 |
|---|
| 2026.01.08 | ₩97,051 | ₩97,238 | ₩95,143 | ₩95,579 | -1.52% | 1.5만 |
|---|
| 2026.01.07 | ₩98,288 | ₩98,288 | ₩97,051 | ₩97,550 | -0.75% | 1.2만 |
|---|
| 2026.01.06 | ₩96,690 | ₩98,054 | ₩96,449 | ₩98,001 | +1.36% | 2.1만 |
|---|
| 2026.01.05 | ₩97,967 | ₩97,967 | ₩95,305 | ₩95,512 | -2.51% | 1.6만 |
|---|
| 2026.01.02 | ₩95,084 | ₩95,566 | ₩94,068 | ₩94,763 | -0.34% | 1.2만 |
|---|
| 2025.12.31 | ₩92,931 | ₩92,931 | ₩91,800 | ₩91,800 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩93,091 | ₩93,299 | ₩92,749 | ₩92,770 | -0.34% | 8.8천 |
|---|
| 2025.12.29 | ₩91,847 | ₩93,386 | ₩91,847 | ₩92,837 | +1.08% | 1.1만 |
|---|
| 2025.12.26 | ₩93,238 | ₩93,629 | ₩93,238 | ₩93,372 | +0.14% | 8.8천 |
|---|
| 2025.12.24 | ₩92,837 | ₩93,064 | ₩92,730 | ₩93,064 | +0.24% | 4.5천 |
|---|
| 2025.12.23 | ₩92,155 | ₩92,837 | ₩91,573 | ₩92,837 | +0.74% | 8.8천 |
|---|
| 2025.12.22 | ₩91,633 | ₩92,155 | ₩91,356 | ₩91,914 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩90,309 | ₩91,018 | ₩90,028 | ₩90,911 | +0.67% | 1.4만 |
|---|
| 2025.12.18 | ₩89,332 | ₩89,520 | ₩88,136 | ₩88,490 | -0.94% | 2.6만 |
|---|
| 2025.12.17 | ₩89,894 | ₩89,894 | ₩86,389 | ₩86,429 | -3.85% | 2.6만 |
|---|
| 2025.12.16 | ₩89,907 | ₩90,108 | ₩89,279 | ₩89,894 | -0.01% | 8.9천 |
|---|
| 2025.12.15 | ₩91,245 | ₩91,539 | ₩89,921 | ₩89,934 | -1.44% | 1.4만 |
|---|
| 2025.12.12 | ₩94,977 | ₩94,977 | ₩90,469 | ₩90,603 | -4.61% | 2.3만 |
|---|
| 2025.12.11 | ₩95,151 | ₩95,807 | ₩93,361 | ₩95,700 | +0.58% | 2만 |
|---|
| 2025.12.10 | ₩95,365 | ₩96,850 | ₩94,830 | ₩96,690 | +1.39% | 1만 |
|---|
| 2025.12.09 | ₩94,349 | ₩95,405 | ₩94,349 | ₩95,377 | +1.09% | 1.1만 |
|---|
| 2025.12.08 | ₩95,138 | ₩95,539 | ₩94,589 | ₩95,178 | +0.04% | 3.5만 |
|---|
| 2025.12.05 | ₩93,626 | ₩94,576 | ₩93,626 | ₩93,934 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩92,944 | ₩93,172 | ₩92,529 | ₩92,998 | +0.06% | 8천 |
|---|
| 2025.12.03 | ₩92,048 | ₩93,426 | ₩91,566 | ₩93,426 | +1.50% | 9천 |
|---|
| 2025.12.02 | ₩91,606 | ₩92,730 | ₩91,606 | ₩92,400 | +0.87% | 9.2천 |
|---|
| 2025.12.01 | ₩90,015 | ₩91,740 | ₩89,887 | ₩90,831 | +0.91% | 2만 |
|---|
| 2025.11.28 | ₩90,831 | ₩91,119 | ₩90,410 | ₩91,119 | +0.32% | 6.6천 |
|---|
| 2025.11.26 | ₩89,091 | ₩90,790 | ₩89,045 | ₩90,353 | +1.42% | 2.4만 |
|---|
| 2025.11.25 | ₩86,764 | ₩87,961 | ₩85,654 | ₩87,901 | +1.31% | 4.5만 |
|---|
| 2025.11.24 | ₩85,587 | ₩87,857 | ₩85,587 | ₩87,857 | +2.65% | 1.2만 |
|---|
| 2025.11.21 | ₩83,326 | ₩84,713 | ₩81,092 | ₩83,698 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩89,680 | ₩90,202 | ₩83,085 | ₩83,085 | -7.35% | 3.3만 |
|---|
| 2025.11.19 | ₩85,881 | ₩88,102 | ₩85,841 | ₩87,419 | +1.79% | 1.6만 |
|---|
| 2025.11.18 | ₩86,108 | ₩86,496 | ₩84,668 | ₩85,239 | -1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩88,061 | ₩89,413 | ₩86,444 | ₩87,299 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩85,493 | ₩89,158 | ₩85,493 | ₩88,396 | +3.40% | 1.2만 |
|---|
| 2025.11.13 | ₩89,881 | ₩90,139 | ₩87,340 | ₩88,021 | -2.07% | 1.9만 |
|---|
| 2025.11.12 | ₩91,352 | ₩91,366 | ₩90,670 | ₩91,079 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩91,379 | ₩91,379 | ₩90,068 | ₩90,122 | -1.38% | 8.9천 |
|---|
| 2025.11.10 | ₩91,740 | ₩92,369 | ₩91,105 | ₩92,262 | +0.57% | 1.6만 |
|---|
| 2025.11.07 | ₩89,145 | ₩89,145 | ₩86,309 | ₩89,112 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩92,208 | ₩92,208 | ₩89,728 | ₩90,069 | -2.32% | 3.2만 |
|---|
| 2025.11.05 | ₩90,924 | ₩93,303 | ₩90,804 | ₩92,319 | +1.53% | 1.3만 |
|---|
| 2025.11.04 | ₩91,673 | ₩92,734 | ₩90,269 | ₩90,269 | -1.53% | 1.2만 |
|---|
| 2025.11.03 | ₩93,880 | ₩94,349 | ₩93,546 | ₩93,775 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩94,349 | ₩94,523 | ₩92,489 | ₩93,232 | -1.18% | 9천 |
|---|
| 2025.10.30 | ₩94,723 | ₩94,723 | ₩93,252 | ₩93,395 | -1.40% | 2.7만 |
|---|
| 2025.10.29 | ₩94,723 | ₩95,525 | ₩94,416 | ₩94,834 | +0.12% | 1.6만 |
|---|
| 2025.10.28 | ₩92,008 | ₩93,399 | ₩91,566 | ₩92,984 | +1.06% | 1.7만 |
|---|
| 2025.10.27 | ₩91,259 | ₩91,914 | ₩91,145 | ₩91,914 | +0.72% | 1.4만 |
|---|
| 2025.10.24 | ₩89,680 | ₩90,068 | ₩89,560 | ₩89,747 | +0.07% | 2.7만 |
|---|
| 2025.10.23 | ₩86,536 | ₩88,075 | ₩86,536 | ₩88,075 | +1.78% | 7.5천 |
|---|
| 2025.10.22 | ₩87,647 | ₩87,647 | ₩84,797 | ₩86,202 | -1.65% | 2.2만 |
|---|
| 2025.10.21 | ₩88,128 | ₩88,128 | ₩87,379 | ₩87,853 | -0.31% | 6.7천 |
|---|
| 2025.10.20 | ₩88,717 | ₩89,105 | ₩88,382 | ₩88,457 | -0.29% | 1.8만 |
|---|
| 2025.10.17 | ₩86,911 | ₩87,617 | ₩86,149 | ₩87,385 | +0.54% | 1만 |
|---|
| 2025.10.16 | ₩88,021 | ₩88,503 | ₩86,870 | ₩87,466 | -0.63% | 2.4만 |
|---|
| 2025.10.15 | ₩86,536 | ₩87,373 | ₩85,480 | ₩86,788 | +0.29% | 1.8만 |
|---|
| 2025.10.14 | ₩85,053 | ₩86,274 | ₩84,517 | ₩84,965 | -0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩85,948 | ₩86,954 | ₩85,683 | ₩86,954 | +1.17% | 1.2만 |
|---|
| 2025.10.10 | ₩88,195 | ₩88,369 | ₩83,014 | ₩83,014 | -5.87% | 2.2만 |
|---|