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 | ₩149,804 | ₩149,804 | ₩147,376 | ₩147,720 | -1.39% | 9.1천 |
| 2026.10.08 | ₩150,991 | ₩151,485 | ₩147,149 | ₩148,302 | -1.78% | 5.9천 |
| 2026.10.07 | ₩152,018 | ₩153,284 | ₩151,713 | ₩153,284 | +0.83% | 3.8천 |
| 2026.10.06 | ₩155,314 | ₩156,079 | ₩154,092 | ₩154,092 | -0.79% | 1만 |
| 2026.10.05 | ₩153,766 | ₩154,673 | ₩153,112 | ₩154,456 | +0.45% | 7.4천 |
| 2026.10.02 | ₩154,366 | ₩155,714 | ₩153,833 | ₩154,029 | -0.22% | 6.4천 |
| 2026.10.01 | ₩150,738 | ₩151,778 | ₩149,577 | ₩151,728 | +0.66% | 5.7천 |
| 2026.09.30 | ₩150,057 | ₩150,057 | ₩148,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,325 |
| -0.49% |
| 6.9천 |
| 2026.09.29 | ₩149,390 | ₩150,384 | ₩148,617 | ₩148,746 | -0.43% | 1.1만 |
|---|
| 2026.09.28 | ₩148,883 | ₩148,883 | ₩145,820 | ₩147,098 | -1.20% | 6.8천 |
|---|
| 2026.09.25 | ₩148,310 | ₩149,484 | ₩148,310 | ₩148,919 | +0.41% | 4.1천 |
|---|
| 2026.09.24 | ₩144,734 | ₩147,616 | ₩144,734 | ₩147,349 | +1.81% | 8.7천 |
|---|
| 2026.09.23 | ₩148,683 | ₩148,683 | ₩146,409 | ₩147,381 | -0.88% | 7천 |
|---|
| 2026.09.22 | ₩146,122 | ₩149,437 | ₩146,122 | ₩149,437 | +2.27% | 7천 |
|---|
| 2026.09.21 | ₩144,167 | ₩146,860 | ₩144,141 | ₩146,546 | +1.65% | 1.8만 |
|---|
| 2026.09.18 | ₩137,344 | ₩140,918 | ₩137,344 | ₩140,918 | +2.60% | 3.7천 |
|---|
| 2026.09.17 | ₩137,237 | ₩137,722 | ₩137,170 | ₩137,544 | +0.22% | 2.9천 |
|---|
| 2026.09.16 | ₩134,115 | ₩135,209 | ₩132,808 | ₩133,191 | -0.69% | 4.4천 |
|---|
| 2026.09.15 | ₩133,568 | ₩134,042 | ₩132,281 | ₩132,470 | -0.82% | 8.5천 |
|---|
| 2026.09.14 | ₩131,994 | ₩133,742 | ₩131,954 | ₩132,568 | +0.43% | 1만 |
|---|
| 2026.09.11 | ₩139,565 | ₩140,772 | ₩139,565 | ₩139,864 | +0.21% | 2.3천 |
|---|
| 2026.09.10 | ₩138,918 | ₩139,411 | ₩138,172 | ₩138,172 | -0.54% | 4.6천 |
|---|
| 2026.09.09 | ₩141,879 | ₩142,620 | ₩141,879 | ₩142,047 | +0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩142,680 | ₩143,254 | ₩141,773 | ₩141,794 | -0.62% | 1.1만 |
|---|
| 2026.09.04 | ₩139,198 | ₩140,795 | ₩139,198 | ₩140,795 | +1.15% | 6.8천 |
|---|
| 2026.09.03 | ₩134,422 | ₩136,939 | ₩133,795 | ₩136,742 | +1.73% | 8천 |
|---|
| 2026.09.02 | ₩135,356 | ₩136,556 | ₩135,356 | ₩136,416 | +0.78% | 7.2천 |
|---|
| 2026.09.01 | ₩135,156 | ₩135,609 | ₩134,068 | ₩134,998 | -0.12% | 5.9천 |
|---|
| 2026.08.31 | ₩137,584 | ₩138,091 | ₩137,063 | ₩138,091 | +0.37% | 3.4천 |
|---|
| 2026.08.28 | ₩139,705 | ₩140,158 | ₩136,737 | ₩136,955 | -1.97% | 5.4천 |
|---|
| 2026.08.27 | ₩140,572 | ₩141,230 | ₩139,598 | ₩141,230 | +0.47% | 8.9천 |
|---|
| 2026.08.26 | ₩137,237 | ₩137,904 | ₩136,556 | ₩137,257 | +0.01% | 6천 |
|---|
| 2026.08.25 | ₩138,091 | ₩138,144 | ₩136,516 | ₩137,368 | -0.52% | 5천 |
|---|
| 2026.08.24 | ₩135,916 | ₩136,370 | ₩134,095 | ₩135,340 | -0.42% | 9.8천 |
|---|
| 2026.08.21 | ₩141,012 | ₩141,012 | ₩138,591 | ₩139,210 | -1.28% | 7.1천 |
|---|
| 2026.08.20 | ₩139,932 | ₩139,932 | ₩138,798 | ₩139,772 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩141,879 | ₩141,879 | ₩138,169 | ₩138,822 | -2.16% | 8.1천 |
|---|
| 2026.08.18 | ₩144,041 | ₩144,041 | ₩140,692 | ₩141,681 | -1.64% | 1.4만 |
|---|
| 2026.08.17 | ₩148,723 | ₩149,951 | ₩148,256 | ₩148,356 | -0.25% | 8.1천 |
|---|
| 2026.08.14 | ₩146,629 | ₩146,976 | ₩145,235 | ₩146,207 | -0.29% | 8.6천 |
|---|
| 2026.08.13 | ₩146,682 | ₩149,157 | ₩146,682 | ₩146,848 | +0.11% | 1.2만 |
|---|
| 2026.08.12 | ₩145,828 | ₩146,749 | ₩145,415 | ₩145,415 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩142,907 | ₩143,113 | ₩141,813 | ₩142,252 | -0.46% | 9.5천 |
|---|
| 2026.08.10 | ₩144,881 | ₩144,881 | ₩141,515 | ₩141,515 | -2.32% | 8.6천 |
|---|
| 2026.08.07 | ₩145,121 | ₩145,121 | ₩142,440 | ₩144,608 | -0.35% | 1.1만 |
|---|
| 2026.08.06 | ₩139,958 | ₩144,187 | ₩139,958 | ₩142,438 | +1.77% | 1.2만 |
|---|
| 2026.08.05 | ₩144,601 | ₩145,415 | ₩141,839 | ₩141,839 | -1.91% | 8.8천 |
|---|
| 2026.08.04 | ₩140,279 | ₩143,927 | ₩140,279 | ₩143,336 | +2.18% | 1.2만 |
|---|
| 2026.08.03 | ₩130,580 | ₩135,432 | ₩130,526 | ₩135,164 | +3.51% | 8.7천 |
|---|
| 2026.07.31 | ₩139,318 | ₩139,318 | ₩133,341 | ₩134,375 | -3.55% | 1.2만 |
|---|
| 2026.07.30 | ₩130,460 | ₩135,109 | ₩130,433 | ₩134,155 | +2.83% | 9.5천 |
|---|
| 2026.07.29 | ₩130,153 | ₩131,727 | ₩124,323 | ₩124,323 | -4.48% | 2.7만 |
|---|
| 2026.07.28 | ₩130,086 | ₩132,022 | ₩128,439 | ₩131,287 | +0.92% | 2.1만 |
|---|
| 2026.07.27 | ₩140,465 | ₩140,465 | ₩133,237 | ₩136,279 | -2.98% | 1만 |
|---|
| 2026.07.24 | ₩143,414 | ₩143,414 | ₩138,798 | ₩139,692 | -2.60% | 7.6천 |
|---|
| 2026.07.23 | ₩144,321 | ₩145,581 | ₩144,321 | ₩144,512 | +0.13% | 5천 |
|---|
| 2026.07.22 | ₩143,614 | ₩146,549 | ₩143,240 | ₩145,855 | +1.56% | 5.9천 |
|---|
| 2026.07.21 | ₩143,720 | ₩145,521 | ₩142,556 | ₩145,135 | +0.98% | 1.2만 |
|---|
| 2026.07.20 | ₩141,012 | ₩141,012 | ₩138,028 | ₩138,028 | -2.12% | 1.1만 |
|---|
| 2026.07.17 | ₩134,182 | ₩139,745 | ₩133,221 | ₩137,929 | +2.79% | 2.2만 |
|---|
| 2026.07.16 | ₩142,613 | ₩144,601 | ₩139,531 | ₩140,399 | -1.55% | 2.2만 |
|---|
| 2026.07.15 | ₩149,564 | ₩149,564 | ₩142,213 | ₩146,162 | -2.27% | 1.2만 |
|---|
| 2026.07.14 | ₩148,750 | ₩149,817 | ₩147,696 | ₩149,817 | +0.72% | 1.2만 |
|---|
| 2026.07.13 | ₩146,375 | ₩147,349 | ₩144,207 | ₩144,681 | -1.16% | 9.1천 |
|---|
| 2026.07.10 | ₩148,483 | ₩151,778 | ₩147,509 | ₩151,010 | +1.70% | 8.4천 |
|---|
| 2026.07.09 | ₩152,899 | ₩152,899 | ₩149,804 | ₩150,161 | -1.79% | 1.2만 |
|---|
| 2026.07.08 | ₩142,186 | ₩146,242 | ₩142,186 | ₩146,051 | +2.72% | 5.3만 |
|---|
| 2026.07.07 | ₩143,080 | ₩143,347 | ₩139,318 | ₩142,093 | -0.69% | 4.3만 |
|---|
| 2026.07.06 | ₩149,484 | ₩151,752 | ₩148,350 | ₩148,350 | -0.76% | 2.8만 |
|---|
| 2026.07.02 | ₩152,552 | ₩154,753 | ₩143,480 | ₩145,576 | -4.57% | 2.4만 |
|---|
| 2026.07.01 | ₩156,874 | ₩158,929 | ₩153,126 | ₩153,459 | -2.18% | 2.2만 |
|---|
| 2026.06.30 | ₩158,342 | ₩163,325 | ₩158,342 | ₩162,744 | +2.78% | 1.5만 |
|---|
| 2026.06.29 | ₩154,393 | ₩157,287 | ₩148,123 | ₩157,044 | +1.72% | 3.1만 |
|---|
| 2026.06.26 | ₩153,993 | ₩155,491 | ₩152,328 | ₩152,328 | -1.08% | 2.1만 |
|---|
| 2026.06.25 | ₩161,464 | ₩162,504 | ₩153,419 | ₩159,463 | -1.24% | 5.8만 |
|---|
| 2026.06.24 | ₩154,113 | ₩154,953 | ₩149,664 | ₩153,286 | -0.54% | 3만 |
|---|
| 2026.06.23 | ₩155,167 | ₩157,795 | ₩152,912 | ₩153,901 | -0.82% | 5.2만 |
|---|
| 2026.06.22 | ₩166,333 | ₩166,333 | ₩163,411 | ₩166,253 | -0.05% | 1.7만 |
|---|
| 2026.06.18 | ₩161,130 | ₩163,961 | ₩161,104 | ₩163,405 | +1.41% | 1.6만 |
|---|
| 2026.06.17 | ₩156,794 | ₩158,355 | ₩154,807 | ₩155,287 | -0.96% | 2.9만 |
|---|
| 2026.06.16 | ₩159,436 | ₩160,183 | ₩152,725 | ₩152,725 | -4.21% | 2.1만 |
|---|
| 2026.06.15 | ₩160,223 | ₩160,610 | ₩157,688 | ₩160,423 | +0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩150,751 | ₩154,286 | ₩150,751 | ₩153,299 | +1.69% | 3.6만 |
|---|
| 2026.06.11 | ₩144,748 | ₩151,538 | ₩144,694 | ₩151,525 | +4.68% | 6.7만 |
|---|
| 2026.06.10 | ₩145,201 | ₩147,349 | ₩141,706 | ₩141,706 | -2.41% | 1.5만 |
|---|
| 2026.06.09 | ₩150,404 | ₩151,738 | ₩137,410 | ₩146,135 | -2.84% | 1.9만 |
|---|
| 2026.06.08 | ₩148,083 | ₩149,650 | ₩144,488 | ₩147,831 | -0.17% | 1.1만 |
|---|
| 2026.06.05 | ₩149,163 | ₩149,577 | ₩141,146 | ₩141,146 | -5.38% | 6.7만 |
|---|
| 2026.06.04 | ₩151,391 | ₩156,474 | ₩150,124 | ₩155,088 | +2.44% | 2만 |
|---|
| 2026.06.03 | ₩159,769 | ₩160,343 | ₩156,448 | ₩158,649 | -0.70% | 1.9만 |
|---|
| 2026.06.02 | ₩154,140 | ₩157,164 | ₩154,140 | ₩157,164 | +1.96% | 6.6만 |
|---|
| 2026.06.01 | ₩148,083 | ₩151,858 | ₩147,869 | ₩151,022 | +1.98% | 9.1천 |
|---|
| 2026.05.29 | ₩150,498 | ₩151,565 | ₩148,763 | ₩148,947 | -1.03% | 1.1만 |
|---|
| 2026.05.28 | ₩148,323 | ₩149,657 | ₩146,055 | ₩148,850 | +0.36% | 1.2만 |
|---|
| 2026.05.27 | ₩150,791 | ₩150,791 | ₩145,935 | ₩147,861 | -1.94% | 1.7만 |
|---|
| 2026.05.26 | ₩146,896 | ₩150,084 | ₩146,896 | ₩149,510 | +1.78% | 1.4만 |
|---|
| 2026.05.22 | ₩143,961 | ₩145,175 | ₩143,534 | ₩143,623 | -0.23% | 3.2만 |
|---|
| 2026.05.21 | ₩141,533 | ₩142,306 | ₩139,772 | ₩141,493 | -0.03% | 1.1만 |
|---|
| 2026.05.20 | ₩138,664 | ₩141,559 | ₩138,524 | ₩141,559 | +2.09% | 1.4만 |
|---|
| 2026.05.19 | ₩134,369 | ₩138,331 | ₩132,327 | ₩136,112 | +1.30% | 3.1만 |
|---|
| 2026.05.18 | ₩138,277 | ₩141,525 | ₩134,862 | ₩136,810 | -1.06% | 5.7만 |
|---|
| 2026.05.15 | ₩140,078 | ₩141,817 | ₩139,575 | ₩139,575 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩143,587 | ₩145,902 | ₩143,587 | ₩145,455 | +1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩142,947 | ₩144,601 | ₩140,919 | ₩143,575 | +0.44% | 2만 |
|---|
| 2026.05.12 | ₩141,679 | ₩142,480 | ₩136,516 | ₩140,930 | -0.53% | 1.2만 |
|---|
| 2026.05.11 | ₩142,400 | ₩144,454 | ₩142,106 | ₩144,149 | +1.23% | 2.4만 |
|---|
| 2026.05.08 | ₩137,717 | ₩141,999 | ₩137,717 | ₩141,709 | +2.90% | 1.7만 |
|---|
| 2026.05.07 | ₩136,103 | ₩137,316 | ₩134,159 | ₩135,102 | -0.74% | 2만 |
|---|
| 2026.05.06 | ₩135,102 | ₩137,597 | ₩133,408 | ₩137,597 | +1.85% | 4.9만 |
|---|
| 2026.05.05 | ₩129,139 | ₩132,102 | ₩129,139 | ₩131,125 | +1.54% | 2.6만 |
|---|
| 2026.05.04 | ₩128,072 | ₩128,325 | ₩126,097 | ₩126,800 | -0.99% | 8.4천 |
|---|
| 2026.05.01 | ₩126,591 | ₩128,112 | ₩126,591 | ₩128,044 | +1.15% | 1.4만 |
|---|
| 2026.04.30 | ₩126,604 | ₩127,338 | ₩125,003 | ₩127,338 | +0.58% | 1.4만 |
|---|
| 2026.04.29 | ₩124,803 | ₩125,486 | ₩123,923 | ₩125,444 | +0.51% | 8.1천 |
|---|
| 2026.04.28 | ₩122,869 | ₩124,803 | ₩121,962 | ₩123,629 | +0.62% | 1.3만 |
|---|
| 2026.04.27 | ₩127,365 | ₩128,058 | ₩125,670 | ₩127,551 | +0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩126,284 | ₩128,098 | ₩125,259 | ₩127,818 | +1.21% | 2.3만 |
|---|
| 2026.04.23 | ₩121,975 | ₩123,669 | ₩120,868 | ₩122,226 | +0.21% | 1.5만 |
|---|
| 2026.04.22 | ₩119,827 | ₩120,972 | ₩119,027 | ₩120,972 | +0.96% | 1.4만 |
|---|
| 2026.04.21 | ₩118,520 | ₩119,173 | ₩118,013 | ₩118,517 | -0.00% | 6.8천 |
|---|
| 2026.04.20 | ₩118,640 | ₩118,640 | ₩117,355 | ₩118,392 | -0.21% | 1만 |
|---|
| 2026.04.17 | ₩117,426 | ₩118,400 | ₩117,426 | ₩118,400 | +0.83% | 1만 |
|---|
| 2026.04.16 | ₩115,398 | ₩116,025 | ₩114,711 | ₩115,846 | +0.39% | 1만 |
|---|
| 2026.04.15 | ₩114,451 | ₩115,182 | ₩112,556 | ₩115,182 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩113,704 | ₩114,557 | ₩112,743 | ₩114,504 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩110,555 | ₩112,730 | ₩110,555 | ₩112,644 | +1.89% | 2.8만 |
|---|
| 2026.04.10 | ₩110,128 | ₩111,736 | ₩110,128 | ₩110,857 | +0.66% | 9천 |
|---|
| 2026.04.09 | ₩107,100 | ₩108,794 | ₩107,060 | ₩108,773 | +1.56% | 8.8천 |
|---|
| 2026.04.08 | ₩106,059 | ₩106,840 | ₩105,105 | ₩106,738 | +0.64% | 3만 |
|---|
| 2026.04.07 | ₩99,736 | ₩100,790 | ₩98,468 | ₩100,790 | +1.06% | 1.1만 |
|---|
| 2026.04.06 | ₩99,042 | ₩99,642 | ₩98,428 | ₩99,508 | +0.47% | 9.1천 |
|---|
| 2026.04.02 | ₩95,987 | ₩98,922 | ₩95,133 | ₩98,699 | +2.83% | 8.2천 |
|---|
| 2026.04.01 | ₩98,388 | ₩99,496 | ₩98,146 | ₩98,522 | +0.14% | 2.4만 |
|---|
| 2026.03.31 | ₩92,959 | ₩96,084 | ₩92,558 | ₩96,084 | +3.36% | 2.1만 |
|---|
| 2026.03.30 | ₩95,240 | ₩95,240 | ₩90,321 | ₩91,046 | -4.40% | 2.7만 |
|---|
| 2026.03.27 | ₩95,080 | ₩95,440 | ₩93,859 | ₩94,039 | -1.09% | 1.2만 |
|---|
| 2026.03.26 | ₩98,802 | ₩99,516 | ₩95,667 | ₩95,734 | -3.11% | 1.7만 |
|---|
| 2026.03.25 | ₩99,949 | ₩101,077 | ₩99,949 | ₩100,291 | +0.34% | 7.3천 |
|---|
| 2026.03.24 | ₩98,242 | ₩99,682 | ₩97,735 | ₩99,322 | +1.10% | 1.1만 |
|---|
| 2026.03.23 | ₩99,216 | ₩100,163 | ₩98,042 | ₩98,575 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩99,189 | ₩99,389 | ₩95,720 | ₩96,561 | -2.65% | 1.3만 |
|---|
| 2026.03.19 | ₩96,214 | ₩100,123 | ₩96,214 | ₩99,055 | +2.95% | 4.4만 |
|---|
| 2026.03.18 | ₩100,043 | ₩100,043 | ₩98,775 | ₩98,775 | -1.27% | 5.4천 |
|---|
| 2026.03.17 | ₩99,416 | ₩100,123 | ₩98,910 | ₩99,629 | +0.21% | 1.2만 |
|---|
| 2026.03.16 | ₩99,496 | ₩100,510 | ₩99,075 | ₩99,296 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩99,402 | ₩99,549 | ₩97,148 | ₩97,320 | -2.10% | 1만 |
|---|
| 2026.03.12 | ₩99,416 | ₩100,636 | ₩98,162 | ₩98,228 | -1.19% | 9.2천 |
|---|
| 2026.03.11 | ₩100,523 | ₩101,709 | ₩100,523 | ₩101,017 | +0.49% | 1.2만 |
|---|
| 2026.03.10 | ₩100,470 | ₩101,884 | ₩99,869 | ₩100,470 | 0.00% | 1.8만 |
|---|
| 2026.03.09 | ₩95,067 | ₩99,469 | ₩94,441 | ₩99,469 | +4.63% | 1.7만 |
|---|
| 2026.03.06 | ₩97,148 | ₩98,482 | ₩95,407 | ₩95,934 | -1.25% | 1.5만 |
|---|
| 2026.03.05 | ₩99,629 | ₩99,856 | ₩97,621 | ₩99,509 | -0.12% | 7천 |
|---|
| 2026.03.04 | ₩99,029 | ₩100,476 | ₩98,562 | ₩99,963 | +0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩97,895 | ₩98,669 | ₩96,974 | ₩97,843 | -0.05% | 2.3만 |
|---|
| 2026.03.02 | ₩100,656 | ₩101,790 | ₩100,153 | ₩101,790 | +1.13% | 1.5만 |
|---|
| 2026.02.27 | ₩100,816 | ₩102,042 | ₩98,895 | ₩101,430 | +0.61% | 1.5만 |
|---|
| 2026.02.26 | ₩105,486 | ₩106,420 | ₩101,270 | ₩103,831 | -1.57% | 3.6만 |
|---|
| 2026.02.25 | ₩106,046 | ₩106,896 | ₩106,046 | ₩106,660 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩105,092 | ₩105,232 | ₩103,031 | ₩104,699 | -0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩104,392 | ₩104,545 | ₩102,617 | ₩103,511 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩102,924 | ₩104,494 | ₩102,924 | ₩104,098 | +1.14% | 1.2만 |
|---|
| 2026.02.19 | ₩102,898 | ₩103,018 | ₩101,890 | ₩102,978 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩102,671 | ₩104,420 | ₩102,457 | ₩103,485 | +0.79% | 1.1만 |
|---|
| 2026.02.17 | ₩99,409 | ₩102,964 | ₩99,409 | ₩102,110 | +2.72% | 2.2만 |
|---|
| 2026.02.13 | ₩102,551 | ₩102,831 | ₩101,337 | ₩101,937 | -0.60% | 1.2만 |
|---|
| 2026.02.12 | ₩104,965 | ₩105,959 | ₩101,497 | ₩101,497 | -3.30% | 1.6만 |
|---|
| 2026.02.11 | ₩104,232 | ₩104,536 | ₩102,167 | ₩104,066 | -0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩102,898 | ₩102,898 | ₩101,577 | ₩101,697 | -1.17% | 9.3천 |
|---|
| 2026.02.09 | ₩100,349 | ₩103,178 | ₩100,256 | ₩102,537 | +2.18% | 5.1만 |
|---|
| 2026.02.06 | ₩97,668 | ₩101,363 | ₩97,495 | ₩101,363 | +3.78% | 3.1만 |
|---|
| 2026.02.05 | ₩95,347 | ₩97,695 | ₩94,786 | ₩95,747 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩99,322 | ₩99,336 | ₩94,119 | ₩95,960 | -3.38% | 2.7만 |
|---|
| 2026.02.03 | ₩103,365 | ₩103,805 | ₩98,055 | ₩99,989 | -3.27% | 2.5만 |
|---|
| 2026.02.02 | ₩101,203 | ₩103,658 | ₩101,043 | ₩102,551 | +1.33% | 1.9만 |
|---|
| 2026.01.30 | ₩103,751 | ₩105,005 | ₩101,130 | ₩101,684 | -1.99% | 1.1만 |
|---|
| 2026.01.29 | ₩106,386 | ₩106,386 | ₩101,737 | ₩104,979 | -1.32% | 2.7만 |
|---|
| 2026.01.28 | ₩104,645 | ₩105,059 | ₩103,992 | ₩104,885 | +0.23% | 2.6만 |
|---|
| 2026.01.27 | ₩101,390 | ₩102,924 | ₩101,243 | ₩102,617 | +1.21% | 9.7천 |
|---|
| 2026.01.26 | ₩99,736 | ₩100,903 | ₩99,202 | ₩100,149 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩100,256 | ₩100,936 | ₩99,789 | ₩100,483 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩102,911 | ₩102,911 | ₩101,177 | ₩101,513 | -1.36% | 1.1만 |
|---|
| 2026.01.21 | ₩99,549 | ₩101,990 | ₩99,322 | ₩101,511 | +1.97% | 1.4만 |
|---|
| 2026.01.20 | ₩99,816 | ₩100,216 | ₩98,447 | ₩98,522 | -1.30% | 1.4만 |
|---|
| 2026.01.16 | ₩101,537 | ₩102,017 | ₩100,563 | ₩100,923 | -0.60% | 3.3만 |
|---|
| 2026.01.15 | ₩100,990 | ₩101,250 | ₩99,883 | ₩99,883 | -1.10% | 4.7만 |
|---|
| 2026.01.14 | ₩98,375 | ₩98,375 | ₩96,868 | ₩97,881 | -0.50% | 1.6만 |
|---|
| 2026.01.13 | ₩99,336 | ₩100,056 | ₩98,855 | ₩99,042 | -0.30% | 2.3만 |
|---|
| 2026.01.12 | ₩98,175 | ₩99,015 | ₩98,175 | ₩98,669 | +0.50% | 2.1만 |
|---|
| 2026.01.09 | ₩96,000 | ₩98,615 | ₩96,000 | ₩98,242 | +2.33% | 1.1만 |
|---|
| 2026.01.08 | ₩96,788 | ₩96,974 | ₩94,885 | ₩95,320 | -1.52% | 1.5만 |
|---|
| 2026.01.07 | ₩98,022 | ₩98,022 | ₩96,788 | ₩97,285 | -0.75% | 1.2만 |
|---|
| 2026.01.06 | ₩96,427 | ₩97,788 | ₩96,187 | ₩97,735 | +1.36% | 2.1만 |
|---|
| 2026.01.05 | ₩97,701 | ₩97,701 | ₩95,047 | ₩95,253 | -2.51% | 1.6만 |
|---|
| 2026.01.02 | ₩94,826 | ₩95,307 | ₩93,813 | ₩94,506 | -0.34% | 1.2만 |
|---|
| 2025.12.31 | ₩92,679 | ₩92,679 | ₩91,551 | ₩91,551 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩92,839 | ₩93,045 | ₩92,497 | ₩92,518 | -0.34% | 8.8천 |
|---|
| 2025.12.29 | ₩91,598 | ₩93,132 | ₩91,598 | ₩92,585 | +1.08% | 1.1만 |
|---|
| 2025.12.26 | ₩92,985 | ₩93,375 | ₩92,985 | ₩93,119 | +0.14% | 8.8천 |
|---|
| 2025.12.24 | ₩92,585 | ₩92,812 | ₩92,478 | ₩92,812 | +0.24% | 4.5천 |
|---|
| 2025.12.23 | ₩91,905 | ₩92,585 | ₩91,324 | ₩92,585 | +0.74% | 8.8천 |
|---|
| 2025.12.22 | ₩91,384 | ₩91,905 | ₩91,108 | ₩91,665 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩90,064 | ₩90,771 | ₩89,784 | ₩90,664 | +0.67% | 1.4만 |
|---|
| 2025.12.18 | ₩89,090 | ₩89,277 | ₩87,897 | ₩88,249 | -0.94% | 2.6만 |
|---|
| 2025.12.17 | ₩89,650 | ₩89,650 | ₩86,155 | ₩86,195 | -3.85% | 2.6만 |
|---|
| 2025.12.16 | ₩89,664 | ₩89,864 | ₩89,036 | ₩89,650 | -0.01% | 8.9천 |
|---|
| 2025.12.15 | ₩90,998 | ₩91,291 | ₩89,677 | ₩89,690 | -1.44% | 1.4만 |
|---|
| 2025.12.12 | ₩94,720 | ₩94,720 | ₩90,224 | ₩90,357 | -4.61% | 2.3만 |
|---|
| 2025.12.11 | ₩94,893 | ₩95,547 | ₩93,108 | ₩95,440 | +0.58% | 2만 |
|---|
| 2025.12.10 | ₩95,107 | ₩96,587 | ₩94,573 | ₩96,427 | +1.39% | 1만 |
|---|
| 2025.12.09 | ₩94,093 | ₩95,147 | ₩94,093 | ₩95,119 | +1.09% | 1.1만 |
|---|
| 2025.12.08 | ₩94,880 | ₩95,280 | ₩94,333 | ₩94,920 | +0.04% | 3.5만 |
|---|
| 2025.12.05 | ₩93,372 | ₩94,319 | ₩93,372 | ₩93,679 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩92,692 | ₩92,919 | ₩92,278 | ₩92,745 | +0.06% | 8천 |
|---|
| 2025.12.03 | ₩91,798 | ₩93,172 | ₩91,318 | ₩93,172 | +1.50% | 9천 |
|---|
| 2025.12.02 | ₩91,358 | ₩92,478 | ₩91,358 | ₩92,149 | +0.87% | 9.2천 |
|---|
| 2025.12.01 | ₩89,770 | ₩91,491 | ₩89,644 | ₩90,584 | +0.91% | 2만 |
|---|
| 2025.11.28 | ₩90,584 | ₩90,872 | ₩90,165 | ₩90,872 | +0.32% | 6.6천 |
|---|
| 2025.11.26 | ₩88,850 | ₩90,544 | ₩88,803 | ₩90,108 | +1.42% | 2.4만 |
|---|
| 2025.11.25 | ₩86,528 | ₩87,722 | ₩85,421 | ₩87,662 | +1.31% | 4.5만 |
|---|
| 2025.11.24 | ₩85,354 | ₩87,618 | ₩85,354 | ₩87,618 | +2.65% | 1.2만 |
|---|
| 2025.11.21 | ₩83,100 | ₩84,483 | ₩80,872 | ₩83,471 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩89,437 | ₩89,957 | ₩82,860 | ₩82,860 | -7.35% | 3.3만 |
|---|
| 2025.11.19 | ₩85,648 | ₩87,863 | ₩85,608 | ₩87,182 | +1.79% | 1.6만 |
|---|
| 2025.11.18 | ₩85,875 | ₩86,262 | ₩84,438 | ₩85,008 | -1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩87,822 | ₩89,170 | ₩86,210 | ₩87,062 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩85,261 | ₩88,916 | ₩85,261 | ₩88,156 | +3.40% | 1.2만 |
|---|
| 2025.11.13 | ₩89,637 | ₩89,894 | ₩87,103 | ₩87,782 | -2.07% | 1.9만 |
|---|
| 2025.11.12 | ₩91,104 | ₩91,118 | ₩90,424 | ₩90,832 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩91,131 | ₩91,131 | ₩89,824 | ₩89,877 | -1.38% | 8.9천 |
|---|
| 2025.11.10 | ₩91,491 | ₩92,118 | ₩90,858 | ₩92,011 | +0.57% | 1.6만 |
|---|
| 2025.11.07 | ₩88,903 | ₩88,903 | ₩86,075 | ₩88,870 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩91,958 | ₩91,958 | ₩89,485 | ₩89,825 | -2.32% | 3.2만 |
|---|
| 2025.11.05 | ₩90,677 | ₩93,049 | ₩90,557 | ₩92,069 | +1.53% | 1.3만 |
|---|
| 2025.11.04 | ₩91,425 | ₩92,482 | ₩90,024 | ₩90,024 | -1.53% | 1.2만 |
|---|
| 2025.11.03 | ₩93,626 | ₩94,093 | ₩93,292 | ₩93,520 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩94,093 | ₩94,266 | ₩92,238 | ₩92,979 | -1.18% | 9천 |
|---|
| 2025.10.30 | ₩94,466 | ₩94,466 | ₩92,999 | ₩93,141 | -1.40% | 2.7만 |
|---|
| 2025.10.29 | ₩94,466 | ₩95,265 | ₩94,159 | ₩94,577 | +0.12% | 1.6만 |
|---|
| 2025.10.28 | ₩91,758 | ₩93,145 | ₩91,318 | ₩92,732 | +1.06% | 1.7만 |
|---|
| 2025.10.27 | ₩91,011 | ₩91,665 | ₩90,898 | ₩91,665 | +0.72% | 1.4만 |
|---|
| 2025.10.24 | ₩89,437 | ₩89,824 | ₩89,317 | ₩89,503 | +0.07% | 2.7만 |
|---|
| 2025.10.23 | ₩86,302 | ₩87,836 | ₩86,302 | ₩87,836 | +1.78% | 7.5천 |
|---|
| 2025.10.22 | ₩87,409 | ₩87,409 | ₩84,567 | ₩85,968 | -1.65% | 2.2만 |
|---|
| 2025.10.21 | ₩87,889 | ₩87,889 | ₩87,142 | ₩87,614 | -0.31% | 6.7천 |
|---|
| 2025.10.20 | ₩88,476 | ₩88,863 | ₩88,143 | ₩88,217 | -0.29% | 1.8만 |
|---|
| 2025.10.17 | ₩86,675 | ₩87,380 | ₩85,915 | ₩87,147 | +0.54% | 1만 |
|---|
| 2025.10.16 | ₩87,782 | ₩88,263 | ₩86,634 | ₩87,229 | -0.63% | 2.4만 |
|---|
| 2025.10.15 | ₩86,302 | ₩87,135 | ₩85,248 | ₩86,552 | +0.29% | 1.8만 |
|---|
| 2025.10.14 | ₩84,822 | ₩86,040 | ₩84,287 | ₩84,734 | -0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩85,715 | ₩86,718 | ₩85,450 | ₩86,718 | +1.17% | 1.2만 |
|---|
| 2025.10.10 | ₩87,956 | ₩88,129 | ₩82,789 | ₩82,789 | -5.87% | 2.2만 |
|---|