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 | ₩150,208 | ₩150,208 | ₩147,774 | ₩148,119 | -1.39% | 9.1천 |
| 2026.10.08 | ₩151,399 | ₩151,894 | ₩147,546 | ₩148,702 | -1.78% | 5.9천 |
| 2026.10.07 | ₩152,429 | ₩153,698 | ₩152,122 | ₩153,698 | +0.83% | 3.8천 |
| 2026.10.06 | ₩155,733 | ₩156,501 | ₩154,507 | ₩154,507 | -0.79% | 1만 |
| 2026.10.05 | ₩154,181 | ₩155,091 | ₩153,526 | ₩154,873 | +0.45% | 7.4천 |
| 2026.10.02 | ₩154,783 | ₩156,134 | ₩154,248 | ₩154,445 | -0.22% | 6.4천 |
| 2026.10.01 | ₩151,144 | ₩152,188 | ₩149,981 | ₩152,137 | +0.66% | 5.7천 |
| 2026.09.30 | ₩150,462 | ₩150,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,728 |
| -0.49% |
| 6.9천 |
| 2026.09.29 | ₩149,793 | ₩150,790 | ₩149,018 | ₩149,147 | -0.43% | 1.1만 |
|---|
| 2026.09.28 | ₩149,285 | ₩149,285 | ₩146,214 | ₩147,495 | -1.20% | 6.8천 |
|---|
| 2026.09.25 | ₩148,710 | ₩149,887 | ₩148,710 | ₩149,321 | +0.41% | 4.1천 |
|---|
| 2026.09.24 | ₩145,125 | ₩148,014 | ₩145,125 | ₩147,747 | +1.81% | 8.7천 |
|---|
| 2026.09.23 | ₩149,084 | ₩149,084 | ₩146,804 | ₩147,779 | -0.88% | 7천 |
|---|
| 2026.09.22 | ₩146,516 | ₩149,840 | ₩146,516 | ₩149,840 | +2.27% | 7천 |
|---|
| 2026.09.21 | ₩144,556 | ₩147,256 | ₩144,530 | ₩146,941 | +1.65% | 1.8만 |
|---|
| 2026.09.18 | ₩137,714 | ₩141,298 | ₩137,714 | ₩141,298 | +2.60% | 3.7천 |
|---|
| 2026.09.17 | ₩137,607 | ₩138,094 | ₩137,540 | ₩137,915 | +0.22% | 2.9천 |
|---|
| 2026.09.16 | ₩134,477 | ₩135,574 | ₩133,166 | ₩133,550 | -0.69% | 4.4천 |
|---|
| 2026.09.15 | ₩133,929 | ₩134,403 | ₩132,638 | ₩132,828 | -0.82% | 8.5천 |
|---|
| 2026.09.14 | ₩132,350 | ₩134,102 | ₩132,310 | ₩132,925 | +0.43% | 1만 |
|---|
| 2026.09.11 | ₩139,941 | ₩141,152 | ₩139,941 | ₩140,241 | +0.21% | 2.3천 |
|---|
| 2026.09.10 | ₩139,293 | ₩139,788 | ₩138,545 | ₩138,545 | -0.54% | 4.6천 |
|---|
| 2026.09.09 | ₩142,262 | ₩143,005 | ₩142,262 | ₩142,431 | +0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩143,065 | ₩143,640 | ₩142,155 | ₩142,177 | -0.62% | 1.1만 |
|---|
| 2026.09.04 | ₩139,574 | ₩141,175 | ₩139,574 | ₩141,175 | +1.15% | 6.8천 |
|---|
| 2026.09.03 | ₩134,785 | ₩137,309 | ₩134,156 | ₩137,111 | +1.73% | 8천 |
|---|
| 2026.09.02 | ₩135,721 | ₩136,925 | ₩135,721 | ₩136,784 | +0.78% | 7.2천 |
|---|
| 2026.09.01 | ₩135,520 | ₩135,975 | ₩134,430 | ₩135,363 | -0.12% | 5.9천 |
|---|
| 2026.08.31 | ₩137,955 | ₩138,463 | ₩137,433 | ₩138,463 | +0.37% | 3.4천 |
|---|
| 2026.08.28 | ₩140,082 | ₩140,537 | ₩137,106 | ₩137,325 | -1.97% | 5.4천 |
|---|
| 2026.08.27 | ₩140,951 | ₩141,611 | ₩139,975 | ₩141,611 | +0.47% | 8.9천 |
|---|
| 2026.08.26 | ₩137,607 | ₩138,276 | ₩136,925 | ₩137,627 | +0.01% | 6천 |
|---|
| 2026.08.25 | ₩138,463 | ₩138,517 | ₩136,885 | ₩137,738 | -0.52% | 5천 |
|---|
| 2026.08.24 | ₩136,283 | ₩136,738 | ₩134,457 | ₩135,705 | -0.42% | 9.8천 |
|---|
| 2026.08.21 | ₩141,393 | ₩141,393 | ₩138,965 | ₩139,586 | -1.28% | 7.1천 |
|---|
| 2026.08.20 | ₩140,309 | ₩140,309 | ₩139,172 | ₩140,149 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩142,262 | ₩142,262 | ₩138,542 | ₩139,196 | -2.16% | 8.1천 |
|---|
| 2026.08.18 | ₩144,429 | ₩144,429 | ₩141,072 | ₩142,063 | -1.64% | 1.4만 |
|---|
| 2026.08.17 | ₩149,125 | ₩150,355 | ₩148,656 | ₩148,757 | -0.25% | 8.1천 |
|---|
| 2026.08.14 | ₩147,024 | ₩147,372 | ₩145,627 | ₩146,602 | -0.29% | 8.6천 |
|---|
| 2026.08.13 | ₩147,078 | ₩149,559 | ₩147,078 | ₩147,244 | +0.11% | 1.2만 |
|---|
| 2026.08.12 | ₩146,222 | ₩147,145 | ₩145,807 | ₩145,807 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩143,292 | ₩143,500 | ₩142,195 | ₩142,635 | -0.46% | 9.5천 |
|---|
| 2026.08.10 | ₩145,272 | ₩145,272 | ₩141,897 | ₩141,897 | -2.32% | 8.6천 |
|---|
| 2026.08.07 | ₩145,513 | ₩145,513 | ₩142,824 | ₩144,998 | -0.35% | 1.1만 |
|---|
| 2026.08.06 | ₩140,336 | ₩144,576 | ₩140,336 | ₩142,823 | +1.77% | 1.2만 |
|---|
| 2026.08.05 | ₩144,991 | ₩145,807 | ₩142,222 | ₩142,222 | -1.91% | 8.8천 |
|---|
| 2026.08.04 | ₩140,657 | ₩144,316 | ₩140,657 | ₩143,723 | +2.18% | 1.2만 |
|---|
| 2026.08.03 | ₩130,932 | ₩135,797 | ₩130,879 | ₩135,528 | +3.51% | 8.7천 |
|---|
| 2026.07.31 | ₩139,694 | ₩139,694 | ₩133,701 | ₩134,738 | -3.55% | 1.2만 |
|---|
| 2026.07.30 | ₩130,812 | ₩135,474 | ₩130,785 | ₩134,517 | +2.83% | 9.5천 |
|---|
| 2026.07.29 | ₩130,504 | ₩132,083 | ₩124,658 | ₩124,658 | -4.48% | 2.7만 |
|---|
| 2026.07.28 | ₩130,437 | ₩132,378 | ₩128,785 | ₩131,641 | +0.92% | 2.1만 |
|---|
| 2026.07.27 | ₩140,844 | ₩140,844 | ₩133,597 | ₩136,647 | -2.98% | 1만 |
|---|
| 2026.07.24 | ₩143,801 | ₩143,801 | ₩139,172 | ₩140,068 | -2.60% | 7.6천 |
|---|
| 2026.07.23 | ₩144,710 | ₩145,974 | ₩144,710 | ₩144,902 | +0.13% | 5천 |
|---|
| 2026.07.22 | ₩144,001 | ₩146,944 | ₩143,627 | ₩146,249 | +1.56% | 5.9천 |
|---|
| 2026.07.21 | ₩144,108 | ₩145,914 | ₩142,940 | ₩145,526 | +0.98% | 1.2만 |
|---|
| 2026.07.20 | ₩141,393 | ₩141,393 | ₩138,400 | ₩138,400 | -2.12% | 1.1만 |
|---|
| 2026.07.17 | ₩134,544 | ₩140,122 | ₩133,581 | ₩138,301 | +2.79% | 2.2만 |
|---|
| 2026.07.16 | ₩142,998 | ₩144,991 | ₩139,908 | ₩140,777 | -1.55% | 2.2만 |
|---|
| 2026.07.15 | ₩149,967 | ₩149,967 | ₩142,597 | ₩146,556 | -2.27% | 1.2만 |
|---|
| 2026.07.14 | ₩149,151 | ₩150,221 | ₩148,095 | ₩150,221 | +0.72% | 1.2만 |
|---|
| 2026.07.13 | ₩146,770 | ₩147,747 | ₩144,597 | ₩145,071 | -1.16% | 9.1천 |
|---|
| 2026.07.10 | ₩148,884 | ₩152,188 | ₩147,907 | ₩151,417 | +1.70% | 8.4천 |
|---|
| 2026.07.09 | ₩153,312 | ₩153,312 | ₩150,208 | ₩150,567 | -1.79% | 1.2만 |
|---|
| 2026.07.08 | ₩142,570 | ₩146,636 | ₩142,570 | ₩146,445 | +2.72% | 5.3만 |
|---|
| 2026.07.07 | ₩143,466 | ₩143,734 | ₩139,694 | ₩142,476 | -0.69% | 4.3만 |
|---|
| 2026.07.06 | ₩149,887 | ₩152,161 | ₩148,750 | ₩148,750 | -0.76% | 2.8만 |
|---|
| 2026.07.02 | ₩152,964 | ₩155,171 | ₩143,867 | ₩145,969 | -4.57% | 2.4만 |
|---|
| 2026.07.01 | ₩157,298 | ₩159,358 | ₩153,539 | ₩153,873 | -2.18% | 2.2만 |
|---|
| 2026.06.30 | ₩158,769 | ₩163,765 | ₩158,769 | ₩163,184 | +2.78% | 1.5만 |
|---|
| 2026.06.29 | ₩154,810 | ₩157,711 | ₩148,523 | ₩157,468 | +1.72% | 3.1만 |
|---|
| 2026.06.26 | ₩154,408 | ₩155,911 | ₩152,739 | ₩152,739 | -1.08% | 2.1만 |
|---|
| 2026.06.25 | ₩161,899 | ₩162,943 | ₩153,833 | ₩159,893 | -1.24% | 5.8만 |
|---|
| 2026.06.24 | ₩154,529 | ₩155,372 | ₩150,068 | ₩153,699 | -0.54% | 3만 |
|---|
| 2026.06.23 | ₩155,586 | ₩158,221 | ₩153,325 | ₩154,316 | -0.82% | 5.2만 |
|---|
| 2026.06.22 | ₩166,782 | ₩166,782 | ₩163,852 | ₩166,702 | -0.05% | 1.7만 |
|---|
| 2026.06.18 | ₩161,565 | ₩164,404 | ₩161,538 | ₩163,846 | +1.41% | 1.6만 |
|---|
| 2026.06.17 | ₩157,218 | ₩158,783 | ₩155,224 | ₩155,706 | -0.96% | 2.9만 |
|---|
| 2026.06.16 | ₩159,866 | ₩160,615 | ₩153,138 | ₩153,138 | -4.21% | 2.1만 |
|---|
| 2026.06.15 | ₩160,655 | ₩161,043 | ₩158,114 | ₩160,856 | +0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩151,158 | ₩154,703 | ₩151,158 | ₩153,713 | +1.69% | 3.6만 |
|---|
| 2026.06.11 | ₩145,138 | ₩151,947 | ₩145,085 | ₩151,934 | +4.68% | 6.7만 |
|---|
| 2026.06.10 | ₩145,593 | ₩147,747 | ₩142,088 | ₩142,088 | -2.41% | 1.5만 |
|---|
| 2026.06.09 | ₩150,810 | ₩152,148 | ₩137,781 | ₩146,529 | -2.84% | 1.9만 |
|---|
| 2026.06.08 | ₩148,482 | ₩150,054 | ₩144,877 | ₩148,230 | -0.17% | 1.1만 |
|---|
| 2026.06.05 | ₩149,566 | ₩149,981 | ₩141,527 | ₩141,527 | -5.38% | 6.7만 |
|---|
| 2026.06.04 | ₩151,800 | ₩156,896 | ₩150,529 | ₩155,507 | +2.44% | 2만 |
|---|
| 2026.06.03 | ₩160,201 | ₩160,776 | ₩156,870 | ₩159,077 | -0.70% | 1.9만 |
|---|
| 2026.06.02 | ₩154,556 | ₩157,588 | ₩154,556 | ₩157,588 | +1.96% | 6.6만 |
|---|
| 2026.06.01 | ₩148,482 | ₩152,268 | ₩148,268 | ₩151,429 | +1.98% | 9.1천 |
|---|
| 2026.05.29 | ₩150,904 | ₩151,974 | ₩149,165 | ₩149,349 | -1.03% | 1.1만 |
|---|
| 2026.05.28 | ₩148,723 | ₩150,061 | ₩146,449 | ₩149,252 | +0.36% | 1.2만 |
|---|
| 2026.05.27 | ₩151,198 | ₩151,198 | ₩146,329 | ₩148,260 | -1.94% | 1.7만 |
|---|
| 2026.05.26 | ₩147,292 | ₩150,489 | ₩147,292 | ₩149,914 | +1.78% | 1.4만 |
|---|
| 2026.05.22 | ₩144,349 | ₩145,566 | ₩143,921 | ₩144,011 | -0.23% | 3.2만 |
|---|
| 2026.05.21 | ₩141,914 | ₩142,690 | ₩140,149 | ₩141,874 | -0.03% | 1.1만 |
|---|
| 2026.05.20 | ₩139,038 | ₩141,941 | ₩138,898 | ₩141,941 | +2.09% | 1.4만 |
|---|
| 2026.05.19 | ₩134,731 | ₩138,704 | ₩132,684 | ₩136,479 | +1.30% | 3.1만 |
|---|
| 2026.05.18 | ₩138,651 | ₩141,906 | ₩135,226 | ₩137,179 | -1.06% | 5.7만 |
|---|
| 2026.05.15 | ₩140,456 | ₩142,199 | ₩139,952 | ₩139,952 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩143,974 | ₩146,295 | ₩143,974 | ₩145,847 | +1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩143,332 | ₩144,991 | ₩141,299 | ₩143,962 | +0.44% | 2만 |
|---|
| 2026.05.12 | ₩142,062 | ₩142,864 | ₩136,885 | ₩141,310 | -0.53% | 1.2만 |
|---|
| 2026.05.11 | ₩142,784 | ₩144,844 | ₩142,490 | ₩144,538 | +1.23% | 2.4만 |
|---|
| 2026.05.08 | ₩138,089 | ₩142,383 | ₩138,089 | ₩142,091 | +2.90% | 1.7만 |
|---|
| 2026.05.07 | ₩136,470 | ₩137,686 | ₩134,521 | ₩135,467 | -0.74% | 2만 |
|---|
| 2026.05.06 | ₩135,467 | ₩137,968 | ₩133,768 | ₩137,968 | +1.85% | 4.9만 |
|---|
| 2026.05.05 | ₩129,487 | ₩132,458 | ₩129,487 | ₩131,479 | +1.54% | 2.6만 |
|---|
| 2026.05.04 | ₩128,417 | ₩128,671 | ₩126,438 | ₩127,142 | -0.99% | 8.4천 |
|---|
| 2026.05.01 | ₩126,932 | ₩128,457 | ₩126,932 | ₩128,389 | +1.15% | 1.4만 |
|---|
| 2026.04.30 | ₩126,946 | ₩127,682 | ₩125,341 | ₩127,682 | +0.58% | 1.4만 |
|---|
| 2026.04.29 | ₩125,140 | ₩125,825 | ₩124,257 | ₩125,782 | +0.51% | 8.1천 |
|---|
| 2026.04.28 | ₩123,200 | ₩125,140 | ₩122,291 | ₩123,963 | +0.62% | 1.3만 |
|---|
| 2026.04.27 | ₩127,708 | ₩128,404 | ₩126,009 | ₩127,896 | +0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩126,625 | ₩128,444 | ₩125,597 | ₩128,163 | +1.21% | 2.3만 |
|---|
| 2026.04.23 | ₩122,304 | ₩124,003 | ₩121,194 | ₩122,556 | +0.21% | 1.5만 |
|---|
| 2026.04.22 | ₩120,150 | ₩121,298 | ₩119,348 | ₩121,298 | +0.96% | 1.4만 |
|---|
| 2026.04.21 | ₩118,839 | ₩119,495 | ₩118,331 | ₩118,837 | -0.00% | 6.8천 |
|---|
| 2026.04.20 | ₩118,960 | ₩118,960 | ₩117,672 | ₩118,711 | -0.21% | 1만 |
|---|
| 2026.04.17 | ₩117,743 | ₩118,719 | ₩117,743 | ₩118,719 | +0.83% | 1만 |
|---|
| 2026.04.16 | ₩115,709 | ₩116,338 | ₩115,020 | ₩116,159 | +0.39% | 1만 |
|---|
| 2026.04.15 | ₩114,760 | ₩115,493 | ₩112,860 | ₩115,493 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩114,010 | ₩114,867 | ₩113,047 | ₩114,813 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩110,854 | ₩113,034 | ₩110,854 | ₩112,948 | +1.89% | 2.8만 |
|---|
| 2026.04.10 | ₩110,425 | ₩112,037 | ₩110,425 | ₩111,156 | +0.66% | 9천 |
|---|
| 2026.04.09 | ₩107,389 | ₩109,088 | ₩107,349 | ₩109,066 | +1.56% | 8.8천 |
|---|
| 2026.04.08 | ₩106,346 | ₩107,128 | ₩105,389 | ₩107,026 | +0.64% | 3만 |
|---|
| 2026.04.07 | ₩100,005 | ₩101,062 | ₩98,734 | ₩101,062 | +1.06% | 1.1만 |
|---|
| 2026.04.06 | ₩99,309 | ₩99,911 | ₩98,694 | ₩99,776 | +0.47% | 9.1천 |
|---|
| 2026.04.02 | ₩96,246 | ₩99,189 | ₩95,390 | ₩98,966 | +2.83% | 8.2천 |
|---|
| 2026.04.01 | ₩98,654 | ₩99,764 | ₩98,410 | ₩98,788 | +0.14% | 2.4만 |
|---|
| 2026.03.31 | ₩93,210 | ₩96,344 | ₩92,808 | ₩96,344 | +3.36% | 2.1만 |
|---|
| 2026.03.30 | ₩95,497 | ₩95,497 | ₩90,565 | ₩91,291 | -4.40% | 2.7만 |
|---|
| 2026.03.27 | ₩95,336 | ₩95,698 | ₩94,112 | ₩94,293 | -1.09% | 1.2만 |
|---|
| 2026.03.26 | ₩99,069 | ₩99,784 | ₩95,925 | ₩95,992 | -3.11% | 1.7만 |
|---|
| 2026.03.25 | ₩100,219 | ₩101,349 | ₩100,219 | ₩100,561 | +0.34% | 7.3천 |
|---|
| 2026.03.24 | ₩98,507 | ₩99,951 | ₩97,998 | ₩99,590 | +1.10% | 1.1만 |
|---|
| 2026.03.23 | ₩99,483 | ₩100,433 | ₩98,306 | ₩98,841 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩99,457 | ₩99,657 | ₩95,979 | ₩96,821 | -2.65% | 1.3만 |
|---|
| 2026.03.19 | ₩96,473 | ₩100,393 | ₩96,473 | ₩99,323 | +2.95% | 4.4만 |
|---|
| 2026.03.18 | ₩100,313 | ₩100,313 | ₩99,042 | ₩99,042 | -1.27% | 5.4천 |
|---|
| 2026.03.17 | ₩99,684 | ₩100,393 | ₩99,177 | ₩99,898 | +0.21% | 1.2만 |
|---|
| 2026.03.16 | ₩99,764 | ₩100,781 | ₩99,343 | ₩99,564 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩99,671 | ₩99,818 | ₩97,410 | ₩97,582 | -2.10% | 1만 |
|---|
| 2026.03.12 | ₩99,684 | ₩100,908 | ₩98,426 | ₩98,493 | -1.19% | 9.2천 |
|---|
| 2026.03.11 | ₩100,794 | ₩101,983 | ₩100,794 | ₩101,289 | +0.49% | 1.2만 |
|---|
| 2026.03.10 | ₩100,741 | ₩102,159 | ₩100,139 | ₩100,741 | 0.00% | 1.8만 |
|---|
| 2026.03.09 | ₩95,323 | ₩99,737 | ₩94,696 | ₩99,737 | +4.63% | 1.7만 |
|---|
| 2026.03.06 | ₩97,410 | ₩98,748 | ₩95,664 | ₩96,193 | -1.25% | 1.5만 |
|---|
| 2026.03.05 | ₩99,898 | ₩100,125 | ₩97,885 | ₩99,778 | -0.12% | 7천 |
|---|
| 2026.03.04 | ₩99,296 | ₩100,747 | ₩98,828 | ₩100,232 | +0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩98,159 | ₩98,935 | ₩97,236 | ₩98,107 | -0.05% | 2.3만 |
|---|
| 2026.03.02 | ₩100,928 | ₩102,065 | ₩100,424 | ₩102,065 | +1.13% | 1.5만 |
|---|
| 2026.02.27 | ₩101,088 | ₩102,318 | ₩99,162 | ₩101,704 | +0.61% | 1.5만 |
|---|
| 2026.02.26 | ₩105,770 | ₩106,707 | ₩101,543 | ₩104,112 | -1.57% | 3.6만 |
|---|
| 2026.02.25 | ₩106,332 | ₩107,184 | ₩106,332 | ₩106,948 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩105,376 | ₩105,516 | ₩103,309 | ₩104,981 | -0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩104,673 | ₩104,827 | ₩102,894 | ₩103,791 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩103,202 | ₩104,776 | ₩103,202 | ₩104,379 | +1.14% | 1.2만 |
|---|
| 2026.02.19 | ₩103,175 | ₩103,296 | ₩102,165 | ₩103,256 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩102,948 | ₩104,702 | ₩102,734 | ₩103,764 | +0.79% | 1.1만 |
|---|
| 2026.02.17 | ₩99,677 | ₩103,242 | ₩99,677 | ₩102,386 | +2.72% | 2.2만 |
|---|
| 2026.02.13 | ₩102,827 | ₩103,108 | ₩101,610 | ₩102,212 | -0.60% | 1.2만 |
|---|
| 2026.02.12 | ₩105,249 | ₩106,245 | ₩101,771 | ₩101,771 | -3.30% | 1.6만 |
|---|
| 2026.02.11 | ₩104,513 | ₩104,818 | ₩102,442 | ₩104,347 | -0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩103,175 | ₩103,175 | ₩101,851 | ₩101,971 | -1.17% | 9.3천 |
|---|
| 2026.02.09 | ₩100,620 | ₩103,456 | ₩100,527 | ₩102,814 | +2.18% | 5.1만 |
|---|
| 2026.02.06 | ₩97,932 | ₩101,637 | ₩97,758 | ₩101,637 | +3.78% | 3.1만 |
|---|
| 2026.02.05 | ₩95,604 | ₩97,958 | ₩95,042 | ₩96,005 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩99,590 | ₩99,604 | ₩94,373 | ₩96,219 | -3.38% | 2.7만 |
|---|
| 2026.02.03 | ₩103,643 | ₩104,085 | ₩98,319 | ₩100,259 | -3.27% | 2.5만 |
|---|
| 2026.02.02 | ₩101,476 | ₩103,938 | ₩101,316 | ₩102,827 | +1.33% | 1.9만 |
|---|
| 2026.01.30 | ₩104,031 | ₩105,289 | ₩101,403 | ₩101,958 | -1.99% | 1.1만 |
|---|
| 2026.01.29 | ₩106,673 | ₩106,673 | ₩102,011 | ₩105,262 | -1.32% | 2.7만 |
|---|
| 2026.01.28 | ₩104,928 | ₩105,342 | ₩104,272 | ₩105,168 | +0.23% | 2.6만 |
|---|
| 2026.01.27 | ₩101,664 | ₩103,202 | ₩101,517 | ₩102,894 | +1.21% | 9.7천 |
|---|
| 2026.01.26 | ₩100,005 | ₩101,175 | ₩99,470 | ₩100,420 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩100,527 | ₩101,209 | ₩100,058 | ₩100,754 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩103,189 | ₩103,189 | ₩101,450 | ₩101,787 | -1.36% | 1.1만 |
|---|
| 2026.01.21 | ₩99,818 | ₩102,266 | ₩99,590 | ₩101,785 | +1.97% | 1.4만 |
|---|
| 2026.01.20 | ₩100,085 | ₩100,487 | ₩98,713 | ₩98,788 | -1.30% | 1.4만 |
|---|
| 2026.01.16 | ₩101,811 | ₩102,292 | ₩100,834 | ₩101,195 | -0.60% | 3.3만 |
|---|
| 2026.01.15 | ₩101,262 | ₩101,523 | ₩100,152 | ₩100,152 | -1.10% | 4.7만 |
|---|
| 2026.01.14 | ₩98,641 | ₩98,641 | ₩97,129 | ₩98,146 | -0.50% | 1.6만 |
|---|
| 2026.01.13 | ₩99,604 | ₩100,326 | ₩99,122 | ₩99,309 | -0.30% | 2.3만 |
|---|
| 2026.01.12 | ₩98,440 | ₩99,283 | ₩98,440 | ₩98,935 | +0.50% | 2.1만 |
|---|
| 2026.01.09 | ₩96,259 | ₩98,881 | ₩96,259 | ₩98,507 | +2.33% | 1.1만 |
|---|
| 2026.01.08 | ₩97,049 | ₩97,236 | ₩95,141 | ₩95,577 | -1.52% | 1.5만 |
|---|
| 2026.01.07 | ₩98,286 | ₩98,286 | ₩97,049 | ₩97,548 | -0.75% | 1.2만 |
|---|
| 2026.01.06 | ₩96,688 | ₩98,052 | ₩96,447 | ₩97,998 | +1.36% | 2.1만 |
|---|
| 2026.01.05 | ₩97,965 | ₩97,965 | ₩95,303 | ₩95,510 | -2.51% | 1.6만 |
|---|
| 2026.01.02 | ₩95,082 | ₩95,564 | ₩94,066 | ₩94,761 | -0.34% | 1.2만 |
|---|
| 2025.12.31 | ₩92,929 | ₩92,929 | ₩91,798 | ₩91,798 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩93,089 | ₩93,296 | ₩92,747 | ₩92,768 | -0.34% | 8.8천 |
|---|
| 2025.12.29 | ₩91,845 | ₩93,383 | ₩91,845 | ₩92,835 | +1.08% | 1.1만 |
|---|
| 2025.12.26 | ₩93,236 | ₩93,627 | ₩93,236 | ₩93,370 | +0.14% | 8.8천 |
|---|
| 2025.12.24 | ₩92,835 | ₩93,062 | ₩92,728 | ₩93,062 | +0.24% | 4.5천 |
|---|
| 2025.12.23 | ₩92,153 | ₩92,835 | ₩91,571 | ₩92,835 | +0.74% | 8.8천 |
|---|
| 2025.12.22 | ₩91,631 | ₩92,153 | ₩91,354 | ₩91,912 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩90,307 | ₩91,016 | ₩90,026 | ₩90,909 | +0.67% | 1.4만 |
|---|
| 2025.12.18 | ₩89,330 | ₩89,518 | ₩88,134 | ₩88,488 | -0.94% | 2.6만 |
|---|
| 2025.12.17 | ₩89,892 | ₩89,892 | ₩86,387 | ₩86,428 | -3.85% | 2.6만 |
|---|
| 2025.12.16 | ₩89,905 | ₩90,106 | ₩89,277 | ₩89,892 | -0.01% | 8.9천 |
|---|
| 2025.12.15 | ₩91,243 | ₩91,537 | ₩89,919 | ₩89,932 | -1.44% | 1.4만 |
|---|
| 2025.12.12 | ₩94,975 | ₩94,975 | ₩90,467 | ₩90,601 | -4.61% | 2.3만 |
|---|
| 2025.12.11 | ₩95,149 | ₩95,805 | ₩93,359 | ₩95,698 | +0.58% | 2만 |
|---|
| 2025.12.10 | ₩95,363 | ₩96,848 | ₩94,828 | ₩96,688 | +1.39% | 1만 |
|---|
| 2025.12.09 | ₩94,347 | ₩95,403 | ₩94,347 | ₩95,375 | +1.09% | 1.1만 |
|---|
| 2025.12.08 | ₩95,136 | ₩95,537 | ₩94,587 | ₩95,176 | +0.04% | 3.5만 |
|---|
| 2025.12.05 | ₩93,624 | ₩94,574 | ₩93,624 | ₩93,932 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩92,942 | ₩93,169 | ₩92,527 | ₩92,996 | +0.06% | 8천 |
|---|
| 2025.12.03 | ₩92,046 | ₩93,424 | ₩91,564 | ₩93,424 | +1.50% | 9천 |
|---|
| 2025.12.02 | ₩91,604 | ₩92,728 | ₩91,604 | ₩92,398 | +0.87% | 9.2천 |
|---|
| 2025.12.01 | ₩90,012 | ₩91,738 | ₩89,885 | ₩90,828 | +0.91% | 2만 |
|---|
| 2025.11.28 | ₩90,828 | ₩91,117 | ₩90,408 | ₩91,117 | +0.32% | 6.6천 |
|---|
| 2025.11.26 | ₩89,089 | ₩90,788 | ₩89,043 | ₩90,351 | +1.42% | 2.4만 |
|---|
| 2025.11.25 | ₩86,762 | ₩87,959 | ₩85,652 | ₩87,899 | +1.31% | 4.5만 |
|---|
| 2025.11.24 | ₩85,585 | ₩87,855 | ₩85,585 | ₩87,855 | +2.65% | 1.2만 |
|---|
| 2025.11.21 | ₩83,324 | ₩84,711 | ₩81,090 | ₩83,696 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩89,678 | ₩90,200 | ₩83,083 | ₩83,083 | -7.35% | 3.3만 |
|---|
| 2025.11.19 | ₩85,879 | ₩88,100 | ₩85,839 | ₩87,417 | +1.79% | 1.6만 |
|---|
| 2025.11.18 | ₩86,106 | ₩86,494 | ₩84,666 | ₩85,237 | -1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩88,059 | ₩89,411 | ₩86,442 | ₩87,297 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩85,491 | ₩89,156 | ₩85,491 | ₩88,394 | +3.40% | 1.2만 |
|---|
| 2025.11.13 | ₩89,879 | ₩90,137 | ₩87,338 | ₩88,019 | -2.07% | 1.9만 |
|---|
| 2025.11.12 | ₩91,350 | ₩91,364 | ₩90,668 | ₩91,077 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩91,377 | ₩91,377 | ₩90,066 | ₩90,120 | -1.38% | 8.9천 |
|---|
| 2025.11.10 | ₩91,738 | ₩92,367 | ₩91,103 | ₩92,260 | +0.57% | 1.6만 |
|---|
| 2025.11.07 | ₩89,143 | ₩89,143 | ₩86,307 | ₩89,110 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩92,206 | ₩92,206 | ₩89,726 | ₩90,067 | -2.32% | 3.2만 |
|---|
| 2025.11.05 | ₩90,922 | ₩93,301 | ₩90,802 | ₩92,317 | +1.53% | 1.3만 |
|---|
| 2025.11.04 | ₩91,671 | ₩92,732 | ₩90,267 | ₩90,267 | -1.53% | 1.2만 |
|---|
| 2025.11.03 | ₩93,878 | ₩94,347 | ₩93,544 | ₩93,773 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩94,347 | ₩94,520 | ₩92,487 | ₩93,230 | -1.18% | 9천 |
|---|
| 2025.10.30 | ₩94,721 | ₩94,721 | ₩93,250 | ₩93,393 | -1.40% | 2.7만 |
|---|
| 2025.10.29 | ₩94,721 | ₩95,522 | ₩94,413 | ₩94,832 | +0.12% | 1.6만 |
|---|
| 2025.10.28 | ₩92,006 | ₩93,397 | ₩91,564 | ₩92,982 | +1.06% | 1.7만 |
|---|
| 2025.10.27 | ₩91,257 | ₩91,912 | ₩91,143 | ₩91,912 | +0.72% | 1.4만 |
|---|
| 2025.10.24 | ₩89,678 | ₩90,066 | ₩89,558 | ₩89,745 | +0.07% | 2.7만 |
|---|
| 2025.10.23 | ₩86,535 | ₩88,073 | ₩86,535 | ₩88,073 | +1.78% | 7.5천 |
|---|
| 2025.10.22 | ₩87,645 | ₩87,645 | ₩84,796 | ₩86,200 | -1.65% | 2.2만 |
|---|
| 2025.10.21 | ₩88,126 | ₩88,126 | ₩87,377 | ₩87,851 | -0.31% | 6.7천 |
|---|
| 2025.10.20 | ₩88,715 | ₩89,103 | ₩88,381 | ₩88,455 | -0.29% | 1.8만 |
|---|
| 2025.10.17 | ₩86,909 | ₩87,615 | ₩86,147 | ₩87,383 | +0.54% | 1만 |
|---|
| 2025.10.16 | ₩88,019 | ₩88,501 | ₩86,868 | ₩87,464 | -0.63% | 2.4만 |
|---|
| 2025.10.15 | ₩86,535 | ₩87,371 | ₩85,478 | ₩86,786 | +0.29% | 1.8만 |
|---|
| 2025.10.14 | ₩85,051 | ₩86,272 | ₩84,515 | ₩84,963 | -0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩85,946 | ₩86,952 | ₩85,681 | ₩86,952 | +1.17% | 1.2만 |
|---|
| 2025.10.10 | ₩88,193 | ₩88,367 | ₩83,012 | ₩83,012 | -5.87% | 2.2만 |
|---|