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 | ₩150,387 | ₩150,387 | ₩147,949 | ₩148,295 | -1.39% | 9.1천 |
| 2026.10.08 | ₩151,579 | ₩152,074 | ₩147,721 | ₩148,879 | -1.78% | 5.9천 |
| 2026.10.07 | ₩152,610 | ₩153,881 | ₩152,303 | ₩153,881 | +0.83% | 3.8천 |
| 2026.10.06 | ₩155,918 | ₩156,687 | ₩154,691 | ₩154,691 | -0.79% | 1만 |
| 2026.10.05 | ₩154,364 | ₩155,275 | ₩153,708 | ₩155,057 | +0.45% | 7.4천 |
| 2026.10.02 | ₩154,967 | ₩156,320 | ₩154,431 | ₩154,628 | -0.22% | 6.4천 |
| 2026.10.01 | ₩151,324 | ₩152,369 | ₩150,159 | ₩152,318 | +0.66% | 5.7천 |
| 2026.09.30 | ₩150,641 | ₩150,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,906 |
| -0.49% |
| 6.9천 |
| 2026.09.29 | ₩149,971 | ₩150,969 | ₩149,195 | ₩149,325 | -0.43% | 1.1만 |
|---|
| 2026.09.28 | ₩149,463 | ₩149,463 | ₩146,388 | ₩147,671 | -1.20% | 6.8천 |
|---|
| 2026.09.25 | ₩148,887 | ₩150,065 | ₩148,887 | ₩149,499 | +0.41% | 4.1천 |
|---|
| 2026.09.24 | ₩145,297 | ₩148,190 | ₩145,297 | ₩147,922 | +1.81% | 8.7천 |
|---|
| 2026.09.23 | ₩149,262 | ₩149,262 | ₩146,978 | ₩147,955 | -0.88% | 7천 |
|---|
| 2026.09.22 | ₩146,690 | ₩150,018 | ₩146,690 | ₩150,018 | +2.27% | 7천 |
|---|
| 2026.09.21 | ₩144,728 | ₩147,431 | ₩144,701 | ₩147,116 | +1.65% | 1.8만 |
|---|
| 2026.09.18 | ₩137,878 | ₩141,466 | ₩137,878 | ₩141,466 | +2.60% | 3.7천 |
|---|
| 2026.09.17 | ₩137,771 | ₩138,258 | ₩137,704 | ₩138,079 | +0.22% | 2.9천 |
|---|
| 2026.09.16 | ₩134,637 | ₩135,735 | ₩133,324 | ₩133,709 | -0.69% | 4.4천 |
|---|
| 2026.09.15 | ₩134,088 | ₩134,563 | ₩132,795 | ₩132,985 | -0.82% | 8.5천 |
|---|
| 2026.09.14 | ₩132,507 | ₩134,262 | ₩132,467 | ₩133,083 | +0.43% | 1만 |
|---|
| 2026.09.11 | ₩140,108 | ₩141,320 | ₩140,108 | ₩140,408 | +0.21% | 2.3천 |
|---|
| 2026.09.10 | ₩139,458 | ₩139,954 | ₩138,710 | ₩138,710 | -0.54% | 4.6천 |
|---|
| 2026.09.09 | ₩142,431 | ₩143,175 | ₩142,431 | ₩142,600 | +0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩143,235 | ₩143,811 | ₩142,324 | ₩142,346 | -0.62% | 1.1만 |
|---|
| 2026.09.04 | ₩139,739 | ₩141,343 | ₩139,739 | ₩141,343 | +1.15% | 6.8천 |
|---|
| 2026.09.03 | ₩134,945 | ₩137,472 | ₩134,315 | ₩137,274 | +1.73% | 8천 |
|---|
| 2026.09.02 | ₩135,882 | ₩137,088 | ₩135,882 | ₩136,947 | +0.78% | 7.2천 |
|---|
| 2026.09.01 | ₩135,681 | ₩136,137 | ₩134,590 | ₩135,523 | -0.12% | 5.9천 |
|---|
| 2026.08.31 | ₩138,119 | ₩138,628 | ₩137,597 | ₩138,628 | +0.37% | 3.4천 |
|---|
| 2026.08.28 | ₩140,248 | ₩140,704 | ₩137,268 | ₩137,488 | -1.97% | 5.4천 |
|---|
| 2026.08.27 | ₩141,119 | ₩141,779 | ₩140,141 | ₩141,779 | +0.47% | 8.9천 |
|---|
| 2026.08.26 | ₩137,771 | ₩138,440 | ₩137,088 | ₩137,791 | +0.01% | 6천 |
|---|
| 2026.08.25 | ₩138,628 | ₩138,681 | ₩137,048 | ₩137,902 | -0.52% | 5천 |
|---|
| 2026.08.24 | ₩136,445 | ₩136,900 | ₩134,617 | ₩135,866 | -0.42% | 9.8천 |
|---|
| 2026.08.21 | ₩141,561 | ₩141,561 | ₩139,130 | ₩139,751 | -1.28% | 7.1천 |
|---|
| 2026.08.20 | ₩140,476 | ₩140,476 | ₩139,338 | ₩140,315 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩142,431 | ₩142,431 | ₩138,707 | ₩139,362 | -2.16% | 8.1천 |
|---|
| 2026.08.18 | ₩144,601 | ₩144,601 | ₩141,239 | ₩142,232 | -1.64% | 1.4만 |
|---|
| 2026.08.17 | ₩149,302 | ₩150,534 | ₩148,833 | ₩148,934 | -0.25% | 8.1천 |
|---|
| 2026.08.14 | ₩147,199 | ₩147,547 | ₩145,800 | ₩146,776 | -0.29% | 8.6천 |
|---|
| 2026.08.13 | ₩147,253 | ₩149,737 | ₩147,253 | ₩147,419 | +0.11% | 1.2만 |
|---|
| 2026.08.12 | ₩146,396 | ₩147,320 | ₩145,980 | ₩145,980 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩143,463 | ₩143,670 | ₩142,364 | ₩142,805 | -0.46% | 9.5천 |
|---|
| 2026.08.10 | ₩145,445 | ₩145,445 | ₩142,066 | ₩142,066 | -2.32% | 8.6천 |
|---|
| 2026.08.07 | ₩145,686 | ₩145,686 | ₩142,994 | ₩145,170 | -0.35% | 1.1만 |
|---|
| 2026.08.06 | ₩140,503 | ₩144,748 | ₩140,503 | ₩142,993 | +1.77% | 1.2만 |
|---|
| 2026.08.05 | ₩145,163 | ₩145,980 | ₩142,391 | ₩142,391 | -1.91% | 8.8천 |
|---|
| 2026.08.04 | ₩140,824 | ₩144,487 | ₩140,824 | ₩143,894 | +2.18% | 1.2만 |
|---|
| 2026.08.03 | ₩131,088 | ₩135,959 | ₩131,034 | ₩135,689 | +3.51% | 8.7천 |
|---|
| 2026.07.31 | ₩139,860 | ₩139,860 | ₩133,860 | ₩134,898 | -3.55% | 1.2만 |
|---|
| 2026.07.30 | ₩130,967 | ₩135,635 | ₩130,940 | ₩134,677 | +2.83% | 9.5천 |
|---|
| 2026.07.29 | ₩130,659 | ₩132,240 | ₩124,807 | ₩124,807 | -4.48% | 2.7만 |
|---|
| 2026.07.28 | ₩130,592 | ₩132,535 | ₩128,938 | ₩131,798 | +0.92% | 2.1만 |
|---|
| 2026.07.27 | ₩141,012 | ₩141,012 | ₩133,756 | ₩136,809 | -2.98% | 1만 |
|---|
| 2026.07.24 | ₩143,972 | ₩143,972 | ₩139,338 | ₩140,235 | -2.60% | 7.6천 |
|---|
| 2026.07.23 | ₩144,882 | ₩146,148 | ₩144,882 | ₩145,074 | +0.13% | 5천 |
|---|
| 2026.07.22 | ₩144,172 | ₩147,119 | ₩143,797 | ₩146,422 | +1.56% | 5.9천 |
|---|
| 2026.07.21 | ₩144,280 | ₩146,088 | ₩143,110 | ₩145,699 | +0.98% | 1.2만 |
|---|
| 2026.07.20 | ₩141,561 | ₩141,561 | ₩138,565 | ₩138,565 | -2.12% | 1.1만 |
|---|
| 2026.07.17 | ₩134,704 | ₩140,289 | ₩133,740 | ₩138,466 | +2.79% | 2.2만 |
|---|
| 2026.07.16 | ₩143,168 | ₩145,163 | ₩140,074 | ₩140,945 | -1.55% | 2.2만 |
|---|
| 2026.07.15 | ₩150,146 | ₩150,146 | ₩142,766 | ₩146,730 | -2.27% | 1.2만 |
|---|
| 2026.07.14 | ₩149,329 | ₩150,400 | ₩148,271 | ₩150,400 | +0.72% | 1.2만 |
|---|
| 2026.07.13 | ₩146,945 | ₩147,922 | ₩144,768 | ₩145,244 | -1.16% | 9.1천 |
|---|
| 2026.07.10 | ₩149,061 | ₩152,369 | ₩148,083 | ₩151,597 | +1.70% | 8.4천 |
|---|
| 2026.07.09 | ₩153,494 | ₩153,494 | ₩150,387 | ₩150,746 | -1.79% | 1.2만 |
|---|
| 2026.07.08 | ₩142,739 | ₩146,811 | ₩142,739 | ₩146,619 | +2.72% | 5.3만 |
|---|
| 2026.07.07 | ₩143,637 | ₩143,905 | ₩139,860 | ₩142,646 | -0.69% | 4.3만 |
|---|
| 2026.07.06 | ₩150,065 | ₩152,342 | ₩148,927 | ₩148,927 | -0.76% | 2.8만 |
|---|
| 2026.07.02 | ₩153,146 | ₩155,355 | ₩144,038 | ₩146,142 | -4.57% | 2.4만 |
|---|
| 2026.07.01 | ₩157,485 | ₩159,547 | ₩153,721 | ₩154,056 | -2.18% | 2.2만 |
|---|
| 2026.06.30 | ₩158,958 | ₩163,960 | ₩158,958 | ₩163,378 | +2.78% | 1.5만 |
|---|
| 2026.06.29 | ₩154,994 | ₩157,899 | ₩148,699 | ₩157,655 | +1.72% | 3.1만 |
|---|
| 2026.06.26 | ₩154,592 | ₩156,096 | ₩152,921 | ₩152,921 | -1.08% | 2.1만 |
|---|
| 2026.06.25 | ₩162,092 | ₩163,136 | ₩154,016 | ₩160,083 | -1.24% | 5.8만 |
|---|
| 2026.06.24 | ₩154,712 | ₩155,556 | ₩150,246 | ₩153,882 | -0.54% | 3만 |
|---|
| 2026.06.23 | ₩155,770 | ₩158,409 | ₩153,507 | ₩154,500 | -0.82% | 5.2만 |
|---|
| 2026.06.22 | ₩166,980 | ₩166,980 | ₩164,047 | ₩166,900 | -0.05% | 1.7만 |
|---|
| 2026.06.18 | ₩161,757 | ₩164,599 | ₩161,730 | ₩164,040 | +1.41% | 1.6만 |
|---|
| 2026.06.17 | ₩157,404 | ₩158,971 | ₩155,409 | ₩155,891 | -0.96% | 2.9만 |
|---|
| 2026.06.16 | ₩160,056 | ₩160,806 | ₩153,320 | ₩153,320 | -4.21% | 2.1만 |
|---|
| 2026.06.15 | ₩160,846 | ₩161,235 | ₩158,302 | ₩161,047 | +0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩151,338 | ₩154,887 | ₩151,338 | ₩153,896 | +1.69% | 3.6만 |
|---|
| 2026.06.11 | ₩145,311 | ₩152,128 | ₩145,257 | ₩152,114 | +4.68% | 6.7만 |
|---|
| 2026.06.10 | ₩145,766 | ₩147,922 | ₩142,257 | ₩142,257 | -2.41% | 1.5만 |
|---|
| 2026.06.09 | ₩150,989 | ₩152,329 | ₩137,945 | ₩146,704 | -2.84% | 1.9만 |
|---|
| 2026.06.08 | ₩148,659 | ₩150,233 | ₩145,050 | ₩148,406 | -0.17% | 1.1만 |
|---|
| 2026.06.05 | ₩149,744 | ₩150,159 | ₩141,695 | ₩141,695 | -5.38% | 6.7만 |
|---|
| 2026.06.04 | ₩151,980 | ₩157,083 | ₩150,708 | ₩155,691 | +2.44% | 2만 |
|---|
| 2026.06.03 | ₩160,391 | ₩160,967 | ₩157,056 | ₩159,266 | -0.70% | 1.9만 |
|---|
| 2026.06.02 | ₩154,739 | ₩157,775 | ₩154,739 | ₩157,775 | +1.96% | 6.6만 |
|---|
| 2026.06.01 | ₩148,659 | ₩152,449 | ₩148,445 | ₩151,609 | +1.98% | 9.1천 |
|---|
| 2026.05.29 | ₩151,083 | ₩152,154 | ₩149,342 | ₩149,527 | -1.03% | 1.1만 |
|---|
| 2026.05.28 | ₩148,900 | ₩150,239 | ₩146,623 | ₩149,429 | +0.36% | 1.2만 |
|---|
| 2026.05.27 | ₩151,378 | ₩151,378 | ₩146,503 | ₩148,437 | -1.94% | 1.7만 |
|---|
| 2026.05.26 | ₩147,467 | ₩150,668 | ₩147,467 | ₩150,092 | +1.78% | 1.4만 |
|---|
| 2026.05.22 | ₩144,521 | ₩145,739 | ₩144,092 | ₩144,182 | -0.23% | 3.2만 |
|---|
| 2026.05.21 | ₩142,083 | ₩142,860 | ₩140,315 | ₩142,043 | -0.03% | 1.1만 |
|---|
| 2026.05.20 | ₩139,204 | ₩142,110 | ₩139,063 | ₩142,110 | +2.09% | 1.4만 |
|---|
| 2026.05.19 | ₩134,891 | ₩138,869 | ₩132,842 | ₩136,642 | +1.30% | 3.1만 |
|---|
| 2026.05.18 | ₩138,815 | ₩142,075 | ₩135,387 | ₩137,342 | -1.06% | 5.7만 |
|---|
| 2026.05.15 | ₩140,623 | ₩142,368 | ₩140,118 | ₩140,118 | -0.36% | 1.3만 |
|---|
| 2026.05.14 | ₩144,146 | ₩146,469 | ₩144,146 | ₩146,021 | +1.30% | 2.1만 |
|---|
| 2026.05.13 | ₩143,503 | ₩145,163 | ₩141,467 | ₩144,134 | +0.44% | 2만 |
|---|
| 2026.05.12 | ₩142,230 | ₩143,034 | ₩137,048 | ₩141,478 | -0.53% | 1.2만 |
|---|
| 2026.05.11 | ₩142,954 | ₩145,016 | ₩142,659 | ₩144,709 | +1.23% | 2.4만 |
|---|
| 2026.05.08 | ₩138,253 | ₩142,552 | ₩138,253 | ₩142,260 | +2.90% | 1.7만 |
|---|
| 2026.05.07 | ₩136,632 | ₩137,850 | ₩134,681 | ₩135,628 | -0.74% | 2만 |
|---|
| 2026.05.06 | ₩135,628 | ₩138,132 | ₩133,927 | ₩138,132 | +1.85% | 4.9만 |
|---|
| 2026.05.05 | ₩129,641 | ₩132,616 | ₩129,641 | ₩131,636 | +1.54% | 2.6만 |
|---|
| 2026.05.04 | ₩128,570 | ₩128,824 | ₩126,588 | ₩127,294 | -0.99% | 8.4천 |
|---|
| 2026.05.01 | ₩127,083 | ₩128,610 | ₩127,083 | ₩128,542 | +1.15% | 1.4만 |
|---|
| 2026.04.30 | ₩127,097 | ₩127,833 | ₩125,490 | ₩127,833 | +0.58% | 1.4만 |
|---|
| 2026.04.29 | ₩125,289 | ₩125,974 | ₩124,405 | ₩125,932 | +0.51% | 8.1천 |
|---|
| 2026.04.28 | ₩123,347 | ₩125,289 | ₩122,436 | ₩124,110 | +0.62% | 1.3만 |
|---|
| 2026.04.27 | ₩127,860 | ₩128,557 | ₩126,159 | ₩128,048 | +0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩126,775 | ₩128,597 | ₩125,747 | ₩128,315 | +1.21% | 2.3만 |
|---|
| 2026.04.23 | ₩122,449 | ₩124,150 | ₩121,338 | ₩122,701 | +0.21% | 1.5만 |
|---|
| 2026.04.22 | ₩120,293 | ₩121,442 | ₩119,490 | ₩121,442 | +0.96% | 1.4만 |
|---|
| 2026.04.21 | ₩118,981 | ₩119,637 | ₩118,472 | ₩118,978 | -0.00% | 6.8천 |
|---|
| 2026.04.20 | ₩119,101 | ₩119,101 | ₩117,812 | ₩118,852 | -0.21% | 1만 |
|---|
| 2026.04.17 | ₩117,883 | ₩118,860 | ₩117,883 | ₩118,860 | +0.83% | 1만 |
|---|
| 2026.04.16 | ₩115,847 | ₩116,476 | ₩115,157 | ₩116,297 | +0.39% | 1만 |
|---|
| 2026.04.15 | ₩114,896 | ₩115,630 | ₩112,994 | ₩115,630 | +0.64% | 1.7만 |
|---|
| 2026.04.14 | ₩114,146 | ₩115,003 | ₩113,182 | ₩114,950 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩110,985 | ₩113,168 | ₩110,985 | ₩113,083 | +1.89% | 2.8만 |
|---|
| 2026.04.10 | ₩110,557 | ₩112,171 | ₩110,557 | ₩111,288 | +0.66% | 9천 |
|---|
| 2026.04.09 | ₩107,517 | ₩109,217 | ₩107,476 | ₩109,196 | +1.56% | 8.8천 |
|---|
| 2026.04.08 | ₩106,472 | ₩107,255 | ₩105,514 | ₩107,154 | +0.64% | 3만 |
|---|
| 2026.04.07 | ₩100,124 | ₩101,182 | ₩98,852 | ₩101,182 | +1.06% | 1.1만 |
|---|
| 2026.04.06 | ₩99,427 | ₩100,030 | ₩98,811 | ₩99,895 | +0.47% | 9.1천 |
|---|
| 2026.04.02 | ₩96,360 | ₩99,307 | ₩95,503 | ₩99,083 | +2.83% | 8.2천 |
|---|
| 2026.04.01 | ₩98,771 | ₩99,883 | ₩98,527 | ₩98,905 | +0.14% | 2.4만 |
|---|
| 2026.03.31 | ₩93,320 | ₩96,458 | ₩92,919 | ₩96,458 | +3.36% | 2.1만 |
|---|
| 2026.03.30 | ₩95,610 | ₩95,610 | ₩90,673 | ₩91,400 | -4.40% | 2.7만 |
|---|
| 2026.03.27 | ₩95,450 | ₩95,811 | ₩94,224 | ₩94,405 | -1.09% | 1.2만 |
|---|
| 2026.03.26 | ₩99,186 | ₩99,903 | ₩96,039 | ₩96,106 | -3.11% | 1.7만 |
|---|
| 2026.03.25 | ₩100,338 | ₩101,470 | ₩100,338 | ₩100,681 | +0.34% | 7.3천 |
|---|
| 2026.03.24 | ₩98,624 | ₩100,070 | ₩98,115 | ₩99,709 | +1.10% | 1.1만 |
|---|
| 2026.03.23 | ₩99,602 | ₩100,552 | ₩98,423 | ₩98,959 | -0.65% | 1.7만 |
|---|
| 2026.03.20 | ₩99,575 | ₩99,776 | ₩96,093 | ₩96,936 | -2.65% | 1.3만 |
|---|
| 2026.03.19 | ₩96,588 | ₩100,512 | ₩96,588 | ₩99,441 | +2.95% | 4.4만 |
|---|
| 2026.03.18 | ₩100,432 | ₩100,432 | ₩99,160 | ₩99,160 | -1.27% | 5.4천 |
|---|
| 2026.03.17 | ₩99,802 | ₩100,512 | ₩99,295 | ₩100,017 | +0.21% | 1.2만 |
|---|
| 2026.03.16 | ₩99,883 | ₩100,901 | ₩99,461 | ₩99,682 | -0.20% | 1.1만 |
|---|
| 2026.03.13 | ₩99,789 | ₩99,936 | ₩97,526 | ₩97,698 | -2.10% | 1만 |
|---|
| 2026.03.12 | ₩99,802 | ₩101,028 | ₩98,543 | ₩98,610 | -1.19% | 9.2천 |
|---|
| 2026.03.11 | ₩100,914 | ₩102,105 | ₩100,914 | ₩101,410 | +0.49% | 1.2만 |
|---|
| 2026.03.10 | ₩100,860 | ₩102,280 | ₩100,258 | ₩100,860 | 0.00% | 1.8만 |
|---|
| 2026.03.09 | ₩95,436 | ₩99,856 | ₩94,808 | ₩99,856 | +4.63% | 1.7만 |
|---|
| 2026.03.06 | ₩97,526 | ₩98,865 | ₩95,778 | ₩96,307 | -1.25% | 1.5만 |
|---|
| 2026.03.05 | ₩100,017 | ₩100,244 | ₩98,001 | ₩99,896 | -0.12% | 7천 |
|---|
| 2026.03.04 | ₩99,414 | ₩100,867 | ₩98,945 | ₩100,352 | +0.94% | 1.1만 |
|---|
| 2026.03.03 | ₩98,276 | ₩99,052 | ₩97,352 | ₩98,223 | -0.05% | 2.3만 |
|---|
| 2026.03.02 | ₩101,048 | ₩102,186 | ₩100,543 | ₩102,186 | +1.13% | 1.5만 |
|---|
| 2026.02.27 | ₩101,209 | ₩102,439 | ₩99,280 | ₩101,825 | +0.61% | 1.5만 |
|---|
| 2026.02.26 | ₩105,896 | ₩106,834 | ₩101,664 | ₩104,235 | -1.57% | 3.6만 |
|---|
| 2026.02.25 | ₩106,459 | ₩107,312 | ₩106,459 | ₩107,075 | +0.58% | 1.7만 |
|---|
| 2026.02.24 | ₩105,501 | ₩105,642 | ₩103,432 | ₩105,106 | -0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩104,798 | ₩104,952 | ₩103,017 | ₩103,914 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩103,325 | ₩104,901 | ₩103,325 | ₩104,503 | +1.14% | 1.2만 |
|---|
| 2026.02.19 | ₩103,298 | ₩103,418 | ₩102,287 | ₩103,378 | +0.08% | 8천 |
|---|
| 2026.02.18 | ₩103,070 | ₩104,826 | ₩102,856 | ₩103,887 | +0.79% | 1.1만 |
|---|
| 2026.02.17 | ₩99,796 | ₩103,365 | ₩99,796 | ₩102,508 | +2.72% | 2.2만 |
|---|
| 2026.02.13 | ₩102,950 | ₩103,231 | ₩101,731 | ₩102,334 | -0.60% | 1.2만 |
|---|
| 2026.02.12 | ₩105,374 | ₩106,372 | ₩101,892 | ₩101,892 | -3.30% | 1.6만 |
|---|
| 2026.02.11 | ₩104,637 | ₩104,943 | ₩102,564 | ₩104,471 | -0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩103,298 | ₩103,298 | ₩101,972 | ₩102,093 | -1.17% | 9.3천 |
|---|
| 2026.02.09 | ₩100,740 | ₩103,579 | ₩100,646 | ₩102,936 | +2.18% | 5.1만 |
|---|
| 2026.02.06 | ₩98,048 | ₩101,758 | ₩97,874 | ₩101,758 | +3.78% | 3.1만 |
|---|
| 2026.02.05 | ₩95,718 | ₩98,075 | ₩95,155 | ₩96,119 | +0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩99,709 | ₩99,722 | ₩94,486 | ₩96,334 | -3.38% | 2.7만 |
|---|
| 2026.02.03 | ₩103,767 | ₩104,209 | ₩98,436 | ₩100,378 | -3.27% | 2.5만 |
|---|
| 2026.02.02 | ₩101,597 | ₩104,061 | ₩101,436 | ₩102,950 | +1.33% | 1.9만 |
|---|
| 2026.01.30 | ₩104,155 | ₩105,414 | ₩101,523 | ₩102,079 | -1.99% | 1.1만 |
|---|
| 2026.01.29 | ₩106,800 | ₩106,800 | ₩102,133 | ₩105,387 | -1.32% | 2.7만 |
|---|
| 2026.01.28 | ₩105,052 | ₩105,468 | ₩104,396 | ₩105,293 | +0.23% | 2.6만 |
|---|
| 2026.01.27 | ₩101,785 | ₩103,325 | ₩101,637 | ₩103,017 | +1.21% | 9.7천 |
|---|
| 2026.01.26 | ₩100,124 | ₩101,296 | ₩99,588 | ₩100,539 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩100,646 | ₩101,329 | ₩100,177 | ₩100,874 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩103,311 | ₩103,311 | ₩101,570 | ₩101,908 | -1.36% | 1.1만 |
|---|
| 2026.01.21 | ₩99,936 | ₩102,387 | ₩99,709 | ₩101,906 | +1.97% | 1.4만 |
|---|
| 2026.01.20 | ₩100,204 | ₩100,606 | ₩98,830 | ₩98,905 | -1.30% | 1.4만 |
|---|
| 2026.01.16 | ₩101,932 | ₩102,414 | ₩100,954 | ₩101,316 | -0.60% | 3.3만 |
|---|
| 2026.01.15 | ₩101,383 | ₩101,644 | ₩100,271 | ₩100,271 | -1.10% | 4.7만 |
|---|
| 2026.01.14 | ₩98,758 | ₩98,758 | ₩97,244 | ₩98,262 | -0.50% | 1.6만 |
|---|
| 2026.01.13 | ₩99,722 | ₩100,445 | ₩99,240 | ₩99,427 | -0.30% | 2.3만 |
|---|
| 2026.01.12 | ₩98,557 | ₩99,401 | ₩98,557 | ₩99,052 | +0.50% | 2.1만 |
|---|
| 2026.01.09 | ₩96,374 | ₩98,999 | ₩96,374 | ₩98,624 | +2.33% | 1.1만 |
|---|
| 2026.01.08 | ₩97,164 | ₩97,352 | ₩95,254 | ₩95,691 | -1.52% | 1.5만 |
|---|
| 2026.01.07 | ₩98,403 | ₩98,403 | ₩97,164 | ₩97,664 | -0.75% | 1.2만 |
|---|
| 2026.01.06 | ₩96,802 | ₩98,168 | ₩96,561 | ₩98,115 | +1.36% | 2.1만 |
|---|
| 2026.01.05 | ₩98,081 | ₩98,081 | ₩95,416 | ₩95,624 | -2.51% | 1.6만 |
|---|
| 2026.01.02 | ₩95,195 | ₩95,677 | ₩94,177 | ₩94,874 | -0.34% | 1.2만 |
|---|
| 2025.12.31 | ₩93,039 | ₩93,039 | ₩91,907 | ₩91,907 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩93,200 | ₩93,407 | ₩92,857 | ₩92,878 | -0.34% | 8.8천 |
|---|
| 2025.12.29 | ₩91,954 | ₩93,494 | ₩91,954 | ₩92,945 | +1.08% | 1.1만 |
|---|
| 2025.12.26 | ₩93,347 | ₩93,738 | ₩93,347 | ₩93,481 | +0.14% | 8.8천 |
|---|
| 2025.12.24 | ₩92,945 | ₩93,173 | ₩92,838 | ₩93,173 | +0.24% | 4.5천 |
|---|
| 2025.12.23 | ₩92,262 | ₩92,945 | ₩91,680 | ₩92,945 | +0.74% | 8.8천 |
|---|
| 2025.12.22 | ₩91,740 | ₩92,262 | ₩91,463 | ₩92,021 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩90,414 | ₩91,124 | ₩90,133 | ₩91,017 | +0.67% | 1.4만 |
|---|
| 2025.12.18 | ₩89,436 | ₩89,624 | ₩88,239 | ₩88,593 | -0.94% | 2.6만 |
|---|
| 2025.12.17 | ₩89,999 | ₩89,999 | ₩86,490 | ₩86,530 | -3.85% | 2.6만 |
|---|
| 2025.12.16 | ₩90,012 | ₩90,213 | ₩89,383 | ₩89,999 | -0.01% | 8.9천 |
|---|
| 2025.12.15 | ₩91,352 | ₩91,646 | ₩90,026 | ₩90,039 | -1.44% | 1.4만 |
|---|
| 2025.12.12 | ₩95,088 | ₩95,088 | ₩90,575 | ₩90,709 | -4.61% | 2.3만 |
|---|
| 2025.12.11 | ₩95,262 | ₩95,919 | ₩93,470 | ₩95,811 | +0.58% | 2만 |
|---|
| 2025.12.10 | ₩95,477 | ₩96,963 | ₩94,941 | ₩96,802 | +1.39% | 1만 |
|---|
| 2025.12.09 | ₩94,459 | ₩95,517 | ₩94,459 | ₩95,489 | +1.09% | 1.1만 |
|---|
| 2025.12.08 | ₩95,249 | ₩95,651 | ₩94,700 | ₩95,289 | +0.04% | 3.5만 |
|---|
| 2025.12.05 | ₩93,736 | ₩94,686 | ₩93,736 | ₩94,044 | +0.33% | 1.7만 |
|---|
| 2025.12.04 | ₩93,052 | ₩93,280 | ₩92,637 | ₩93,106 | +0.06% | 8천 |
|---|
| 2025.12.03 | ₩92,155 | ₩93,535 | ₩91,673 | ₩93,535 | +1.50% | 9천 |
|---|
| 2025.12.02 | ₩91,713 | ₩92,838 | ₩91,713 | ₩92,507 | +0.87% | 9.2천 |
|---|
| 2025.12.01 | ₩90,119 | ₩91,847 | ₩89,992 | ₩90,936 | +0.91% | 2만 |
|---|
| 2025.11.28 | ₩90,936 | ₩91,226 | ₩90,516 | ₩91,226 | +0.32% | 6.6천 |
|---|
| 2025.11.26 | ₩89,195 | ₩90,896 | ₩89,149 | ₩90,458 | +1.42% | 2.4만 |
|---|
| 2025.11.25 | ₩86,865 | ₩88,064 | ₩85,753 | ₩88,003 | +1.31% | 4.5만 |
|---|
| 2025.11.24 | ₩85,686 | ₩87,959 | ₩85,686 | ₩87,959 | +2.65% | 1.2만 |
|---|
| 2025.11.21 | ₩83,423 | ₩84,812 | ₩81,187 | ₩83,795 | +0.45% | 1.2만 |
|---|
| 2025.11.20 | ₩89,785 | ₩90,307 | ₩83,182 | ₩83,182 | -7.35% | 3.3만 |
|---|
| 2025.11.19 | ₩85,981 | ₩88,204 | ₩85,941 | ₩87,521 | +1.79% | 1.6만 |
|---|
| 2025.11.18 | ₩86,209 | ₩86,597 | ₩84,766 | ₩85,338 | -1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩88,164 | ₩89,517 | ₩86,545 | ₩87,401 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩85,593 | ₩89,262 | ₩85,593 | ₩88,499 | +3.40% | 1.2만 |
|---|
| 2025.11.13 | ₩89,986 | ₩90,244 | ₩87,442 | ₩88,124 | -2.07% | 1.9만 |
|---|
| 2025.11.12 | ₩91,459 | ₩91,472 | ₩90,776 | ₩91,186 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩91,486 | ₩91,486 | ₩90,173 | ₩90,227 | -1.38% | 8.9천 |
|---|
| 2025.11.10 | ₩91,847 | ₩92,477 | ₩91,211 | ₩92,369 | +0.57% | 1.6만 |
|---|
| 2025.11.07 | ₩89,249 | ₩89,249 | ₩86,410 | ₩89,215 | -0.04% | 2.3만 |
|---|
| 2025.11.06 | ₩92,316 | ₩92,316 | ₩89,833 | ₩90,174 | -2.32% | 3.2만 |
|---|
| 2025.11.05 | ₩91,030 | ₩93,411 | ₩90,910 | ₩92,427 | +1.53% | 1.3만 |
|---|
| 2025.11.04 | ₩91,780 | ₩92,842 | ₩90,374 | ₩90,374 | -1.53% | 1.2만 |
|---|
| 2025.11.03 | ₩93,990 | ₩94,459 | ₩93,655 | ₩93,884 | -0.11% | 1.3만 |
|---|
| 2025.10.31 | ₩94,459 | ₩94,633 | ₩92,597 | ₩93,340 | -1.18% | 9천 |
|---|
| 2025.10.30 | ₩94,834 | ₩94,834 | ₩93,361 | ₩93,504 | -1.40% | 2.7만 |
|---|
| 2025.10.29 | ₩94,834 | ₩95,636 | ₩94,526 | ₩94,945 | +0.12% | 1.6만 |
|---|
| 2025.10.28 | ₩92,115 | ₩93,508 | ₩91,673 | ₩93,093 | +1.06% | 1.7만 |
|---|
| 2025.10.27 | ₩91,365 | ₩92,021 | ₩91,251 | ₩92,021 | +0.72% | 1.4만 |
|---|
| 2025.10.24 | ₩89,785 | ₩90,173 | ₩89,664 | ₩89,852 | +0.07% | 2.7만 |
|---|
| 2025.10.23 | ₩86,637 | ₩88,178 | ₩86,637 | ₩88,178 | +1.78% | 7.5천 |
|---|
| 2025.10.22 | ₩87,749 | ₩87,749 | ₩84,896 | ₩86,303 | -1.65% | 2.2만 |
|---|
| 2025.10.21 | ₩88,231 | ₩88,231 | ₩87,481 | ₩87,955 | -0.31% | 6.7천 |
|---|
| 2025.10.20 | ₩88,820 | ₩89,209 | ₩88,486 | ₩88,561 | -0.29% | 1.8만 |
|---|
| 2025.10.17 | ₩87,012 | ₩87,720 | ₩86,249 | ₩87,486 | +0.54% | 1만 |
|---|
| 2025.10.16 | ₩88,124 | ₩88,606 | ₩86,971 | ₩87,568 | -0.63% | 2.4만 |
|---|
| 2025.10.15 | ₩86,637 | ₩87,474 | ₩85,579 | ₩86,889 | +0.29% | 1.8만 |
|---|
| 2025.10.14 | ₩85,152 | ₩86,375 | ₩84,615 | ₩85,064 | -0.10% | 1.8만 |
|---|
| 2025.10.13 | ₩86,048 | ₩87,055 | ₩85,783 | ₩87,055 | +1.17% | 1.2만 |
|---|
| 2025.10.10 | ₩88,298 | ₩88,472 | ₩83,111 | ₩83,111 | -5.87% | 2.2만 |
|---|