시장 데이터를 불러오는 중
전체 종목
Invesco PHLX Semiconductor ETF 과거 주가
Invesco PHLX Semiconductor ETF · SOXQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco PHLX Semiconductor ETF · SOXQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,190 | ₩135,318 | ₩131,985 | ₩132,655 | -1.87% | 100.9만 |
| 2026.10.08 | ₩135,565 | ₩137,174 | ₩131,743 | ₩133,312 | -1.66% | 139.3만 |
| 2026.10.07 | ₩136,638 | ₩138,005 | ₩135,739 | ₩137,818 | +0.86% | 65.2만 |
| 2026.10.06 | ₩140,231 | ₩140,848 | ₩139,239 | ₩139,494 | -0.53% | 105만 |
| 2026.10.05 | ₩138,756 | ₩139,065 | ₩137,255 | ₩139,065 | +0.22% | 85.5만 |
| 2026.10.02 | ₩138,502 | ₩140,017 | ₩138,072 | ₩138,662 | +0.12% | 127.4만 |
| 2026.10.01 | ₩133,835 | ₩136,209 | ₩132,816 | ₩135,391 | +1.16% | 89.7만 |
| 2026.09.30 | ₩133,621 | ₩134,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,285 |
| -0.25% |
| 70.7만 |
| 2026.09.29 | ₩133,634 | ₩134,787 | ₩132,789 | ₩133,259 | -0.28% | 62.3만 |
|---|
| 2026.09.28 | ₩133,245 | ₩133,594 | ₩129,504 | ₩131,515 | -1.30% | 162.7만 |
|---|
| 2026.09.25 | ₩132,990 | ₩134,358 | ₩132,441 | ₩133,661 | +0.50% | 73.1만 |
|---|
| 2026.09.24 | ₩130,014 | ₩132,105 | ₩129,343 | ₩131,757 | +1.34% | 80.3만 |
|---|
| 2026.09.23 | ₩133,433 | ₩133,594 | ₩130,496 | ₩132,266 | -0.87% | 97.3만 |
|---|
| 2026.09.22 | ₩129,813 | ₩134,110 | ₩129,759 | ₩133,862 | +3.12% | 180.8만 |
|---|
| 2026.09.21 | ₩128,123 | ₩131,797 | ₩127,231 | ₩131,180 | +2.39% | 124.7만 |
|---|
| 2026.09.18 | ₩123,497 | ₩125,911 | ₩123,416 | ₩125,857 | +1.91% | 47.6만 |
|---|
| 2026.09.17 | ₩122,371 | ₩122,947 | ₩121,834 | ₩122,464 | +0.08% | 97.4만 |
|---|
| 2026.09.16 | ₩119,783 | ₩120,547 | ₩117,570 | ₩118,764 | -0.85% | 162.7만 |
|---|
| 2026.09.15 | ₩118,857 | ₩119,340 | ₩117,514 | ₩117,999 | -0.72% | 229.1만 |
|---|
| 2026.09.14 | ₩117,999 | ₩119,166 | ₩117,302 | ₩117,557 | -0.38% | 244.2만 |
|---|
| 2026.09.11 | ₩124,409 | ₩125,750 | ₩123,711 | ₩124,838 | +0.34% | 78.5만 |
|---|
| 2026.09.10 | ₩122,853 | ₩123,872 | ₩122,089 | ₩122,659 | -0.16% | 86.7만 |
|---|
| 2026.09.09 | ₩124,744 | ₩126,876 | ₩124,744 | ₩125,978 | +0.99% | 88.8만 |
|---|
| 2026.09.08 | ₩126,125 | ₩126,943 | ₩125,026 | ₩125,508 | -0.49% | 130.5만 |
|---|
| 2026.09.04 | ₩121,613 | ₩124,053 | ₩121,030 | ₩123,899 | +1.88% | 114.3만 |
|---|
| 2026.09.03 | ₩118,562 | ₩120,024 | ₩116,739 | ₩119,876 | +1.11% | 59.7만 |
|---|
| 2026.09.02 | ₩118,764 | ₩120,225 | ₩117,758 | ₩119,702 | +0.79% | 151.4만 |
|---|
| 2026.09.01 | ₩119,541 | ₩120,239 | ₩117,952 | ₩119,206 | -0.28% | 320.1만 |
|---|
| 2026.08.31 | ₩121,284 | ₩122,223 | ₩120,776 | ₩121,700 | +0.34% | 101.3만 |
|---|
| 2026.08.28 | ₩124,355 | ₩124,596 | ₩120,735 | ₩121,056 | -2.65% | 137.4만 |
|---|
| 2026.08.27 | ₩125,347 | ₩125,803 | ₩123,383 | ₩125,455 | +0.09% | 148.5만 |
|---|
| 2026.08.26 | ₩121,620 | ₩122,773 | ₩121,070 | ₩122,558 | +0.77% | 89.3만 |
|---|
| 2026.08.25 | ₩122,826 | ₩123,604 | ₩121,311 | ₩122,277 | -0.45% | 218만 |
|---|
| 2026.08.24 | ₩122,022 | ₩122,022 | ₩118,911 | ₩120,587 | -1.18% | 144.4만 |
|---|
| 2026.08.21 | ₩125,817 | ₩126,058 | ₩122,800 | ₩123,926 | -1.50% | 125.7만 |
|---|
| 2026.08.20 | ₩123,738 | ₩125,227 | ₩122,914 | ₩124,570 | +0.67% | 67.7만 |
|---|
| 2026.08.19 | ₩127,627 | ₩128,143 | ₩122,773 | ₩123,886 | -2.93% | 210.2만 |
|---|
| 2026.08.18 | ₩128,163 | ₩129,088 | ₩124,811 | ₩126,541 | -1.27% | 214.1만 |
|---|
| 2026.08.17 | ₩132,870 | ₩134,740 | ₩132,387 | ₩133,245 | +0.28% | 80.6만 |
|---|
| 2026.08.14 | ₩131,301 | ₩131,864 | ₩129,504 | ₩131,060 | -0.18% | 218만 |
|---|
| 2026.08.13 | ₩130,738 | ₩134,063 | ₩130,738 | ₩131,542 | +0.62% | 133.9만 |
|---|
| 2026.08.12 | ₩132,360 | ₩132,360 | ₩130,711 | ₩130,818 | -1.17% | 296만 |
|---|
| 2026.08.11 | ₩128,740 | ₩128,814 | ₩126,688 | ₩127,640 | -0.85% | 170.3만 |
|---|
| 2026.08.10 | ₩131,341 | ₩131,408 | ₩126,594 | ₩126,635 | -3.58% | 145.7만 |
|---|
| 2026.08.07 | ₩130,335 | ₩131,140 | ₩127,533 | ₩130,335 | 0.00% | 83.6만 |
|---|
| 2026.08.06 | ₩125,039 | ₩129,591 | ₩123,591 | ₩127,117 | +1.66% | 98.5만 |
|---|
| 2026.08.05 | ₩127,962 | ₩130,456 | ₩126,420 | ₩126,755 | -0.94% | 153.9만 |
|---|
| 2026.08.04 | ₩125,911 | ₩129,357 | ₩125,173 | ₩128,539 | +2.09% | 191.5만 |
|---|
| 2026.08.03 | ₩116,826 | ₩121,310 | ₩115,277 | ₩120,654 | +3.28% | 252.7만 |
|---|
| 2026.07.31 | ₩124,141 | ₩125,481 | ₩118,442 | ₩119,407 | -3.81% | 197.2만 |
|---|
| 2026.07.30 | ₩116,497 | ₩120,365 | ₩115,612 | ₩119,233 | +2.35% | 232.8만 |
|---|
| 2026.07.29 | ₩115,626 | ₩117,436 | ₩110,235 | ₩110,276 | -4.63% | 375.4만 |
|---|
| 2026.07.28 | ₩117,275 | ₩118,053 | ₩113,977 | ₩116,417 | -0.73% | 412.2만 |
|---|
| 2026.07.27 | ₩125,897 | ₩126,172 | ₩118,375 | ₩121,928 | -3.15% | 266.7만 |
|---|
| 2026.07.24 | ₩128,686 | ₩129,276 | ₩123,604 | ₩124,757 | -3.05% | 153.9만 |
|---|
| 2026.07.23 | ₩129,196 | ₩131,676 | ₩128,633 | ₩130,282 | +0.84% | 176.2만 |
|---|
| 2026.07.22 | ₩127,466 | ₩132,173 | ₩127,386 | ₩130,952 | +2.74% | 130.5만 |
|---|
| 2026.07.21 | ₩129,611 | ₩130,885 | ₩127,520 | ₩130,376 | +0.59% | 154.1만 |
|---|
| 2026.07.20 | ₩125,864 | ₩127,426 | ₩123,631 | ₩123,926 | -1.54% | 335.9만 |
|---|
| 2026.07.17 | ₩120,681 | ₩125,991 | ₩118,120 | ₩123,175 | +2.07% | 244.2만 |
|---|
| 2026.07.16 | ₩127,198 | ₩128,606 | ₩124,194 | ₩125,240 | -1.54% | 215.1만 |
|---|
| 2026.07.15 | ₩135,444 | ₩135,444 | ₩126,876 | ₩130,832 | -3.41% | 234.3만 |
|---|
| 2026.07.14 | ₩136,262 | ₩136,391 | ₩131,730 | ₩133,621 | -1.94% | 319만 |
|---|
| 2026.07.13 | ₩132,964 | ₩133,513 | ₩129,665 | ₩130,201 | -2.08% | 214만 |
|---|
| 2026.07.10 | ₩134,760 | ₩137,858 | ₩133,641 | ₩136,852 | +1.55% | 105.9만 |
|---|
| 2026.07.09 | ₩138,730 | ₩139,802 | ₩136,276 | ₩136,732 | -1.44% | 155.1만 |
|---|
| 2026.07.08 | ₩128,190 | ₩133,098 | ₩128,190 | ₩132,682 | +3.50% | 291.5만 |
|---|
| 2026.07.07 | ₩129,732 | ₩131,046 | ₩126,206 | ₩129,772 | +0.03% | 316.6만 |
|---|
| 2026.07.06 | ₩136,879 | ₩139,790 | ₩136,041 | ₩136,142 | -0.54% | 164.2만 |
|---|
| 2026.07.02 | ₩140,929 | ₩142,766 | ₩130,590 | ₩133,138 | -5.53% | 508.3만 |
|---|
| 2026.07.01 | ₩144,656 | ₩146,118 | ₩140,587 | ₩140,942 | -2.57% | 334.2만 |
|---|
| 2026.06.30 | ₩145,675 | ₩151,213 | ₩145,219 | ₩150,315 | +3.18% | 130.3만 |
|---|
| 2026.06.29 | ₩140,191 | ₩144,871 | ₩134,854 | ₩144,576 | +3.13% | 170.7만 |
|---|
| 2026.06.26 | ₩141,867 | ₩142,645 | ₩138,850 | ₩139,038 | -1.99% | 398.1만 |
|---|
| 2026.06.25 | ₩150,114 | ₩150,114 | ₩141,130 | ₩147,231 | -1.92% | 430.5만 |
|---|
| 2026.06.24 | ₩142,980 | ₩143,530 | ₩138,381 | ₩141,921 | -0.74% | 436.4만 |
|---|
| 2026.06.23 | ₩143,610 | ₩146,252 | ₩141,103 | ₩142,283 | -0.92% | 480만 |
|---|
| 2026.06.22 | ₩154,204 | ₩154,653 | ₩151,817 | ₩154,351 | +0.10% | 219.4만 |
|---|
| 2026.06.18 | ₩148,840 | ₩152,661 | ₩148,464 | ₩151,227 | +1.60% | 210.9만 |
|---|
| 2026.06.17 | ₩144,857 | ₩147,459 | ₩142,202 | ₩142,310 | -1.76% | 497.8만 |
|---|
| 2026.06.16 | ₩148,062 | ₩149,256 | ₩140,285 | ₩140,285 | -5.25% | 338.1만 |
|---|
| 2026.06.15 | ₩147,499 | ₩149,215 | ₩146,332 | ₩148,773 | +0.86% | 294.4만 |
|---|
| 2026.06.12 | ₩138,488 | ₩142,712 | ₩137,053 | ₩141,183 | +1.95% | 272.5만 |
|---|
| 2026.06.11 | ₩131,556 | ₩139,226 | ₩131,556 | ₩139,051 | +5.70% | 580.5만 |
|---|
| 2026.06.10 | ₩131,073 | ₩135,860 | ₩128,364 | ₩128,834 | -1.71% | 448.6만 |
|---|
| 2026.06.09 | ₩139,480 | ₩140,057 | ₩124,503 | ₩133,580 | -4.23% | 645.7만 |
|---|
| 2026.06.08 | ₩135,820 | ₩138,636 | ₩133,808 | ₩136,249 | +0.32% | 347.7만 |
|---|
| 2026.06.05 | ₩138,113 | ₩138,515 | ₩129,048 | ₩129,115 | -6.51% | 688.1만 |
|---|
| 2026.06.04 | ₩140,272 | ₩145,903 | ₩137,663 | ₩143,771 | +2.49% | 480만 |
|---|
| 2026.06.03 | ₩147,861 | ₩148,223 | ₩143,034 | ₩146,936 | -0.63% | 318.4만 |
|---|
| 2026.06.02 | ₩140,660 | ₩144,965 | ₩139,454 | ₩144,884 | +3.00% | 235.9만 |
|---|
| 2026.06.01 | ₩134,452 | ₩138,106 | ₩133,285 | ₩136,812 | +1.76% | 191.7만 |
|---|
| 2026.05.29 | ₩136,866 | ₩138,461 | ₩134,419 | ₩135,471 | -1.02% | 147.9만 |
|---|
| 2026.05.28 | ₩134,211 | ₩136,819 | ₩132,240 | ₩135,431 | +0.91% | 147만 |
|---|
| 2026.05.27 | ₩138,622 | ₩138,622 | ₩131,408 | ₩134,103 | -3.26% | 291.9만 |
|---|
| 2026.05.26 | ₩132,977 | ₩136,504 | ₩132,508 | ₩135,873 | +2.18% | 232.8만 |
|---|
| 2026.05.22 | ₩127,828 | ₩129,893 | ₩127,372 | ₩128,793 | +0.76% | 133.9만 |
|---|
| 2026.05.21 | ₩124,194 | ₩126,661 | ₩123,899 | ₩126,273 | +1.67% | 154.3만 |
|---|
| 2026.05.20 | ₩121,955 | ₩124,757 | ₩121,673 | ₩124,731 | +2.28% | 150.2만 |
|---|
| 2026.05.19 | ₩116,658 | ₩121,553 | ₩114,996 | ₩119,380 | +2.33% | 394.3만 |
|---|
| 2026.05.18 | ₩124,436 | ₩124,704 | ₩117,101 | ₩119,286 | -4.14% | 299.5만 |
|---|
| 2026.05.15 | ₩122,987 | ₩124,677 | ₩121,606 | ₩122,263 | -0.59% | 205.9만 |
|---|
| 2026.05.14 | ₩126,487 | ₩128,136 | ₩125,455 | ₩127,386 | +0.71% | 236.4만 |
|---|
| 2026.05.13 | ₩126,581 | ₩127,761 | ₩123,886 | ₩126,836 | +0.20% | 168.3만 |
|---|
| 2026.05.12 | ₩124,838 | ₩125,776 | ₩118,884 | ₩123,685 | -0.92% | 402.4만 |
|---|
| 2026.05.11 | ₩125,388 | ₩127,785 | ₩124,811 | ₩127,479 | +1.67% | 280.2만 |
|---|
| 2026.05.08 | ₩120,748 | ₩124,301 | ₩120,212 | ₩124,275 | +2.92% | 128.7만 |
|---|
| 2026.05.07 | ₩120,212 | ₩120,373 | ₩116,873 | ₩117,852 | -1.96% | 226만 |
|---|
| 2026.05.06 | ₩119,286 | ₩121,137 | ₩116,766 | ₩121,123 | +1.54% | 236.2만 |
|---|
| 2026.05.05 | ₩113,494 | ₩116,725 | ₩113,105 | ₩115,867 | +2.09% | 107.7만 |
|---|
| 2026.05.04 | ₩112,629 | ₩112,810 | ₩110,088 | ₩111,214 | -1.26% | 152.6만 |
|---|
| 2026.05.01 | ₩110,128 | ₩112,099 | ₩109,538 | ₩111,764 | +1.49% | 133.4만 |
|---|
| 2026.04.30 | ₩109,900 | ₩110,966 | ₩107,942 | ₩110,825 | +0.84% | 161.6만 |
|---|
| 2026.04.29 | ₩107,299 | ₩108,439 | ₩106,722 | ₩108,385 | +1.01% | 146.3만 |
|---|
| 2026.04.28 | ₩105,529 | ₩107,520 | ₩104,134 | ₩105,904 | +0.36% | 323.4만 |
|---|
| 2026.04.27 | ₩111,134 | ₩111,335 | ₩108,150 | ₩109,847 | -1.16% | 216.6만 |
|---|
| 2026.04.24 | ₩110,209 | ₩111,482 | ₩108,385 | ₩110,933 | +0.66% | 256만 |
|---|
| 2026.04.23 | ₩105,153 | ₩107,688 | ₩104,711 | ₩106,387 | +1.17% | 180.7만 |
|---|
| 2026.04.22 | ₩103,598 | ₩104,617 | ₩102,364 | ₩104,563 | +0.93% | 126.5만 |
|---|
| 2026.04.21 | ₩102,123 | ₩102,586 | ₩100,956 | ₩101,815 | -0.30% | 162.3만 |
|---|
| 2026.04.20 | ₩101,305 | ₩101,546 | ₩99,877 | ₩101,292 | -0.01% | 78.3만 |
|---|
| 2026.04.17 | ₩100,165 | ₩100,862 | ₩99,401 | ₩100,849 | +0.68% | 156만 |
|---|
| 2026.04.16 | ₩97,282 | ₩98,771 | ₩96,545 | ₩98,449 | +1.20% | 101.1만 |
|---|
| 2026.04.15 | ₩97,215 | ₩97,564 | ₩95,338 | ₩97,470 | +0.26% | 67.9만 |
|---|
| 2026.04.14 | ₩96,625 | ₩97,363 | ₩95,439 | ₩97,349 | +0.75% | 75만 |
|---|
| 2026.04.13 | ₩93,353 | ₩95,459 | ₩93,246 | ₩95,392 | +2.18% | 74.2만 |
|---|
| 2026.04.10 | ₩92,737 | ₩94,574 | ₩92,616 | ₩93,850 | +1.20% | 85.8만 |
|---|
| 2026.04.09 | ₩90,041 | ₩91,825 | ₩90,041 | ₩91,731 | +1.88% | 66.3만 |
|---|
| 2026.04.08 | ₩89,451 | ₩90,008 | ₩87,802 | ₩89,867 | +0.46% | 158.3만 |
|---|
| 2026.04.07 | ₩83,337 | ₩84,497 | ₩82,211 | ₩84,490 | +1.38% | 48.3만 |
|---|
| 2026.04.06 | ₩83,364 | ₩84,034 | ₩82,559 | ₩83,538 | +0.21% | 41.8만 |
|---|
| 2026.04.02 | ₩79,180 | ₩82,868 | ₩79,180 | ₩82,666 | +4.40% | 56.7만 |
|---|
| 2026.04.01 | ₩81,259 | ₩83,310 | ₩80,977 | ₩82,358 | +1.35% | 92.1만 |
|---|
| 2026.03.31 | ₩76,713 | ₩80,132 | ₩76,686 | ₩80,052 | +4.35% | 107.1만 |
|---|
| 2026.03.30 | ₩79,435 | ₩79,676 | ₩74,795 | ₩75,385 | -5.10% | 83만 |
|---|
| 2026.03.27 | ₩79,462 | ₩80,327 | ₩78,389 | ₩78,724 | -0.93% | 48.1만 |
|---|
| 2026.03.26 | ₩82,734 | ₩82,734 | ₩80,052 | ₩80,065 | -3.23% | 115.6만 |
|---|
| 2026.03.25 | ₩83,940 | ₩84,718 | ₩83,344 | ₩84,101 | +0.19% | 186.5만 |
|---|
| 2026.03.24 | ₩81,299 | ₩83,578 | ₩81,299 | ₩83,109 | +2.23% | 49.3만 |
|---|
| 2026.03.23 | ₩82,720 | ₩83,954 | ₩81,607 | ₩81,996 | -0.88% | 107.3만 |
|---|
| 2026.03.20 | ₩82,894 | ₩83,270 | ₩79,971 | ₩81,004 | -2.28% | 191만 |
|---|
| 2026.03.19 | ₩80,239 | ₩83,605 | ₩79,717 | ₩83,029 | +3.48% | 76.9만 |
|---|
| 2026.03.18 | ₩82,827 | ₩83,619 | ₩82,331 | ₩82,358 | -0.57% | 57만 |
|---|
| 2026.03.17 | ₩82,948 | ₩83,082 | ₩81,983 | ₩82,774 | -0.21% | 60만 |
|---|
| 2026.03.16 | ₩82,519 | ₩83,417 | ₩81,996 | ₩82,345 | -0.21% | 106.5만 |
|---|
| 2026.03.13 | ₩81,688 | ₩82,599 | ₩80,454 | ₩80,762 | -1.13% | 90.3만 |
|---|
| 2026.03.12 | ₩82,439 | ₩82,439 | ₩80,414 | ₩80,749 | -2.05% | 130.6만 |
|---|
| 2026.03.11 | ₩83,511 | ₩84,483 | ₩83,270 | ₩83,565 | +0.06% | 78.3만 |
|---|
| 2026.03.10 | ₩82,653 | ₩84,671 | ₩82,653 | ₩83,096 | +0.54% | 166.9만 |
|---|
| 2026.03.09 | ₩78,201 | ₩82,693 | ₩77,745 | ₩82,479 | +5.47% | 205.9만 |
|---|
| 2026.03.06 | ₩80,561 | ₩82,184 | ₩78,885 | ₩79,395 | -1.45% | 179.7만 |
|---|
| 2026.03.05 | ₩83,002 | ₩84,141 | ₩80,923 | ₩82,626 | -0.45% | 110만 |
|---|
| 2026.03.04 | ₩83,136 | ₩84,074 | ₩82,465 | ₩83,525 | +0.47% | 162.2만 |
|---|
| 2026.03.03 | ₩82,988 | ₩83,002 | ₩81,051 | ₩82,036 | -1.15% | 134만 |
|---|
| 2026.03.02 | ₩83,699 | ₩85,992 | ₩83,565 | ₩85,938 | +2.68% | 134.9만 |
|---|
| 2026.02.27 | ₩84,852 | ₩85,918 | ₩84,571 | ₩85,496 | +0.76% | 149만 |
|---|
| 2026.02.26 | ₩89,089 | ₩89,089 | ₩85,120 | ₩86,569 | -2.83% | 142.4만 |
|---|
| 2026.02.25 | ₩89,089 | ₩89,693 | ₩88,935 | ₩89,411 | +0.36% | 53.2만 |
|---|
| 2026.02.24 | ₩87,762 | ₩88,565 | ₩86,931 | ₩87,976 | +0.24% | 42.4만 |
|---|
| 2026.02.23 | ₩86,756 | ₩87,574 | ₩85,779 | ₩86,743 | -0.02% | 61.7만 |
|---|
| 2026.02.20 | ₩85,697 | ₩87,708 | ₩85,684 | ₩87,185 | +1.74% | 58.5만 |
|---|
| 2026.02.19 | ₩85,925 | ₩86,381 | ₩85,254 | ₩86,274 | +0.41% | 54.5만 |
|---|
| 2026.02.18 | ₩86,542 | ₩87,641 | ₩85,925 | ₩86,676 | +0.15% | 39.8만 |
|---|
| 2026.02.17 | ₩84,892 | ₩86,662 | ₩83,659 | ₩85,898 | +1.18% | 211.5만 |
|---|
| 2026.02.13 | ₩85,670 | ₩86,636 | ₩84,571 | ₩85,871 | +0.23% | 90.3만 |
|---|
| 2026.02.12 | ₩88,178 | ₩88,633 | ₩85,288 | ₩85,362 | -3.19% | 199.8만 |
|---|
| 2026.02.11 | ₩87,306 | ₩88,097 | ₩85,496 | ₩87,521 | +0.25% | 73.5만 |
|---|
| 2026.02.10 | ₩86,367 | ₩86,528 | ₩84,993 | ₩85,643 | -0.84% | 184.2만 |
|---|
| 2026.02.09 | ₩84,316 | ₩86,636 | ₩83,873 | ₩86,139 | +2.16% | 134.8만 |
|---|
| 2026.02.06 | ₩82,076 | ₩85,177 | ₩81,882 | ₩84,933 | +3.48% | 175.5만 |
|---|
| 2026.02.05 | ₩79,207 | ₩81,594 | ₩78,885 | ₩80,387 | +1.49% | 263.4만 |
|---|
| 2026.02.04 | ₩83,404 | ₩83,981 | ₩78,758 | ₩80,441 | -3.55% | 353만 |
|---|
| 2026.02.03 | ₩86,649 | ₩86,971 | ₩82,278 | ₩84,101 | -2.94% | 156.7만 |
|---|
| 2026.02.02 | ₩83,645 | ₩86,703 | ₩83,545 | ₩85,885 | +2.68% | 98.4만 |
|---|
| 2026.01.30 | ₩86,542 | ₩87,708 | ₩83,900 | ₩84,490 | -2.37% | 146.8만 |
|---|
| 2026.01.29 | ₩87,883 | ₩88,499 | ₩84,638 | ₩87,829 | -0.06% | 107.6만 |
|---|
| 2026.01.28 | ₩87,313 | ₩87,960 | ₩86,837 | ₩87,681 | +0.42% | 53.4만 |
|---|
| 2026.01.27 | ₩84,832 | ₩86,066 | ₩84,510 | ₩85,684 | +1.00% | 55.9만 |
|---|
| 2026.01.26 | ₩83,766 | ₩84,238 | ₩83,136 | ₩83,645 | -0.14% | 81.5만 |
|---|
| 2026.01.23 | ₩84,396 | ₩84,764 | ₩83,438 | ₩83,981 | -0.49% | 43.2만 |
|---|
| 2026.01.22 | ₩86,475 | ₩86,501 | ₩84,772 | ₩85,013 | -1.69% | 42만 |
|---|
| 2026.01.21 | ₩83,391 | ₩85,657 | ₩83,042 | ₩84,866 | +1.77% | 97.8만 |
|---|
| 2026.01.20 | ₩82,157 | ₩83,686 | ₩81,942 | ₩82,251 | +0.11% | 58.1만 |
|---|
| 2026.01.16 | ₩84,115 | ₩84,517 | ₩83,256 | ₩83,686 | -0.51% | 66.4만 |
|---|
| 2026.01.15 | ₩84,001 | ₩84,343 | ₩82,666 | ₩82,707 | -1.54% | 59.4만 |
|---|
| 2026.01.14 | ₩81,379 | ₩81,379 | ₩80,199 | ₩81,272 | -0.13% | 47.4만 |
|---|
| 2026.01.13 | ₩81,634 | ₩82,598 | ₩81,513 | ₩81,768 | +0.16% | 58.7만 |
|---|
| 2026.01.12 | ₩79,784 | ₩81,285 | ₩79,784 | ₩81,004 | +1.53% | 74만 |
|---|
| 2026.01.09 | ₩79,100 | ₩81,024 | ₩78,798 | ₩80,628 | +1.93% | 77.1만 |
|---|
| 2026.01.08 | ₩79,784 | ₩79,784 | ₩77,839 | ₩78,469 | -1.65% | 51.9만 |
|---|
| 2026.01.07 | ₩80,012 | ₩80,199 | ₩79,314 | ₩79,958 | -0.07% | 73.9만 |
|---|
| 2026.01.06 | ₩79,529 | ₩80,896 | ₩79,381 | ₩80,722 | +1.50% | 100.2만 |
|---|
| 2026.01.05 | ₩79,442 | ₩79,944 | ₩78,262 | ₩78,604 | -1.05% | 76.7만 |
|---|
| 2026.01.02 | ₩76,686 | ₩78,282 | ₩76,525 | ₩77,759 | +1.40% | 82.3만 |
|---|
| 2025.12.31 | ₩75,895 | ₩75,975 | ₩74,775 | ₩74,782 | -1.47% | 35.5만 |
|---|
| 2025.12.30 | ₩75,922 | ₩76,300 | ₩75,640 | ₩75,694 | -0.30% | 64.5만 |
|---|
| 2025.12.29 | ₩75,224 | ₩76,016 | ₩74,997 | ₩75,788 | +0.75% | 48.3만 |
|---|
| 2025.12.26 | ₩76,351 | ₩76,351 | ₩75,857 | ₩76,069 | -0.37% | 14.7만 |
|---|
| 2025.12.24 | ₩75,814 | ₩76,069 | ₩75,747 | ₩75,989 | +0.23% | 24.3만 |
|---|
| 2025.12.23 | ₩75,064 | ₩75,855 | ₩74,836 | ₩75,828 | +1.02% | 26.8만 |
|---|
| 2025.12.22 | ₩76,096 | ₩76,096 | ₩75,124 | ₩75,399 | -0.92% | 44.3만 |
|---|
| 2025.12.19 | ₩73,092 | ₩74,943 | ₩73,092 | ₩74,634 | +2.11% | 52.6만 |
|---|
| 2025.12.18 | ₩73,455 | ₩73,629 | ₩72,154 | ₩72,502 | -1.30% | 53.6만 |
|---|
| 2025.12.17 | ₩73,910 | ₩74,004 | ₩70,585 | ₩70,773 | -4.25% | 188.4만 |
|---|
| 2025.12.16 | ₩73,656 | ₩74,179 | ₩72,771 | ₩73,481 | -0.24% | 103.3만 |
|---|
| 2025.12.15 | ₩75,131 | ₩75,332 | ₩73,669 | ₩73,870 | -1.68% | 126.3만 |
|---|
| 2025.12.12 | ₩77,182 | ₩77,464 | ₩73,977 | ₩74,339 | -3.68% | 210.8만 |
|---|
| 2025.12.11 | ₩78,054 | ₩78,389 | ₩76,150 | ₩78,349 | +0.38% | 72.2만 |
|---|
| 2025.12.10 | ₩77,786 | ₩79,127 | ₩77,477 | ₩78,858 | +1.38% | 72.1만 |
|---|
| 2025.12.09 | ₩77,464 | ₩78,027 | ₩77,102 | ₩77,879 | +0.54% | 38.8만 |
|---|
| 2025.12.08 | ₩77,759 | ₩78,228 | ₩77,142 | ₩77,920 | +0.21% | 67.6만 |
|---|
| 2025.12.05 | ₩77,102 | ₩77,893 | ₩76,927 | ₩77,021 | -0.10% | 34.2만 |
|---|
| 2025.12.04 | ₩76,552 | ₩76,767 | ₩75,848 | ₩76,244 | -0.40% | 56.1만 |
|---|
| 2025.12.03 | ₩75,868 | ₩76,901 | ₩74,970 | ₩76,860 | +1.31% | 53.5만 |
|---|
| 2025.12.02 | ₩74,970 | ₩76,163 | ₩74,554 | ₩75,466 | +0.66% | 47.9만 |
|---|
| 2025.12.01 | ₩73,106 | ₩74,755 | ₩73,092 | ₩74,165 | +1.45% | 25.2만 |
|---|
| 2025.11.28 | ₩73,227 | ₩74,192 | ₩72,945 | ₩74,165 | +1.28% | 19.6만 |
|---|
| 2025.11.26 | ₩71,644 | ₩73,450 | ₩71,644 | ₩72,932 | +1.80% | 59.6만 |
|---|
| 2025.11.25 | ₩69,767 | ₩71,088 | ₩68,171 | ₩70,907 | +1.63% | 51.9만 |
|---|
| 2025.11.24 | ₩68,493 | ₩71,095 | ₩68,386 | ₩70,759 | +3.31% | 55.7만 |
|---|
| 2025.11.21 | ₩67,166 | ₩68,681 | ₩65,047 | ₩67,648 | +0.72% | 110.2만 |
|---|
| 2025.11.20 | ₩72,556 | ₩72,677 | ₩66,830 | ₩67,099 | -7.52% | 159.1만 |
|---|
| 2025.11.19 | ₩69,459 | ₩71,255 | ₩69,204 | ₩70,424 | +1.39% | 55.8만 |
|---|
| 2025.11.18 | ₩69,754 | ₩70,236 | ₩68,413 | ₩69,164 | -0.85% | 157.2만 |
|---|
| 2025.11.17 | ₩71,282 | ₩72,690 | ₩70,022 | ₩70,786 | -0.70% | 118.5만 |
|---|
| 2025.11.14 | ₩69,807 | ₩72,970 | ₩69,539 | ₩71,912 | +3.02% | 139.6만 |
|---|
| 2025.11.13 | ₩73,830 | ₩73,971 | ₩71,269 | ₩72,020 | -2.45% | 309.7만 |
|---|
| 2025.11.12 | ₩75,037 | ₩75,292 | ₩74,259 | ₩74,755 | -0.38% | 62.4만 |
|---|
| 2025.11.11 | ₩74,822 | ₩74,889 | ₩73,528 | ₩73,682 | -1.52% | 77만 |
|---|
| 2025.11.10 | ₩75,479 | ₩75,761 | ₩74,594 | ₩75,546 | +0.09% | 56.5만 |
|---|
| 2025.11.07 | ₩72,838 | ₩73,347 | ₩70,625 | ₩73,267 | +0.59% | 80.4만 |
|---|
| 2025.11.06 | ₩76,096 | ₩76,277 | ₩73,615 | ₩74,085 | -2.64% | 79.7만 |
|---|
| 2025.11.05 | ₩73,897 | ₩76,820 | ₩73,897 | ₩75,895 | +2.70% | 45.4만 |
|---|
| 2025.11.04 | ₩74,822 | ₩75,841 | ₩73,615 | ₩73,696 | -1.51% | 48.7만 |
|---|
| 2025.11.03 | ₩77,289 | ₩77,652 | ₩76,512 | ₩76,740 | -0.71% | 33.5만 |
|---|
| 2025.10.31 | ₩77,115 | ₩77,491 | ₩75,707 | ₩76,311 | -1.04% | 39.8만 |
|---|
| 2025.10.30 | ₩76,887 | ₩77,611 | ₩76,150 | ₩76,163 | -0.94% | 57.8만 |
|---|
| 2025.10.29 | ₩77,330 | ₩78,027 | ₩76,579 | ₩77,357 | +0.03% | 68.4만 |
|---|
| 2025.10.28 | ₩75,627 | ₩76,237 | ₩75,345 | ₩75,935 | +0.41% | 56만 |
|---|
| 2025.10.27 | ₩75,037 | ₩75,721 | ₩74,807 | ₩75,613 | +0.77% | 54.3만 |
|---|
| 2025.10.24 | ₩73,615 | ₩74,069 | ₩73,468 | ₩73,615 | 0.00% | 30.5만 |
|---|
| 2025.10.23 | ₩70,102 | ₩72,422 | ₩70,102 | ₩72,248 | +3.06% | 42.8만 |
|---|
| 2025.10.22 | ₩71,591 | ₩71,966 | ₩69,109 | ₩70,505 | -1.52% | 66.4만 |
|---|
| 2025.10.21 | ₩72,583 | ₩72,583 | ₩71,685 | ₩72,167 | -0.57% | 22만 |
|---|
| 2025.10.20 | ₩72,234 | ₩73,205 | ₩72,234 | ₩72,637 | +0.56% | 42.4만 |
|---|
| 2025.10.17 | ₩71,108 | ₩71,926 | ₩70,424 | ₩71,537 | +0.60% | 73.7만 |
|---|
| 2025.10.16 | ₩72,288 | ₩72,616 | ₩71,014 | ₩71,765 | -0.72% | 123.1만 |
|---|
| 2025.10.15 | ₩71,215 | ₩71,577 | ₩70,022 | ₩71,416 | +0.28% | 84.7만 |
|---|
| 2025.10.14 | ₩69,445 | ₩70,793 | ₩68,976 | ₩69,351 | -0.14% | 77.6만 |
|---|
| 2025.10.13 | ₩70,370 | ₩71,135 | ₩69,821 | ₩70,934 | +0.80% | 89.8만 |
|---|
| 2025.10.10 | ₩72,422 | ₩72,543 | ₩67,595 | ₩67,622 | -6.63% | 143만 |
|---|