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 | ₩134,734 | ₩134,862 | ₩131,540 | ₩132,208 | -1.87% | 100.9만 |
| 2026.10.08 | ₩135,108 | ₩136,712 | ₩131,299 | ₩132,863 | -1.66% | 139.3만 |
| 2026.10.07 | ₩136,177 | ₩137,540 | ₩135,282 | ₩137,353 | +0.86% | 65.2만 |
| 2026.10.06 | ₩139,759 | ₩140,373 | ₩138,770 | ₩139,024 | -0.53% | 105만 |
| 2026.10.05 | ₩138,289 | ₩138,596 | ₩136,792 | ₩138,596 | +0.22% | 85.5만 |
| 2026.10.02 | ₩138,035 | ₩139,545 | ₩137,607 | ₩138,195 | +0.12% | 127.4만 |
| 2026.10.01 | ₩133,384 | ₩135,749 | ₩132,368 | ₩134,934 | +1.16% | 89.7만 |
| 2026.09.30 | ₩133,170 | ₩133,865 | ₩132,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,836 |
| -0.25% |
| 70.7만 |
| 2026.09.29 | ₩133,184 | ₩134,333 | ₩132,342 | ₩132,809 | -0.28% | 62.3만 |
|---|
| 2026.09.28 | ₩132,796 | ₩133,144 | ₩129,068 | ₩131,072 | -1.30% | 162.7만 |
|---|
| 2026.09.25 | ₩132,542 | ₩133,905 | ₩131,994 | ₩133,210 | +0.50% | 73.1만 |
|---|
| 2026.09.24 | ₩129,575 | ₩131,660 | ₩128,907 | ₩131,313 | +1.34% | 80.3만 |
|---|
| 2026.09.23 | ₩132,983 | ₩133,144 | ₩130,057 | ₩131,821 | -0.87% | 97.3만 |
|---|
| 2026.09.22 | ₩129,375 | ₩133,658 | ₩129,321 | ₩133,411 | +3.12% | 180.8만 |
|---|
| 2026.09.21 | ₩127,691 | ₩131,353 | ₩126,802 | ₩130,738 | +2.39% | 124.7만 |
|---|
| 2026.09.18 | ₩123,081 | ₩125,486 | ₩123,000 | ₩125,433 | +1.91% | 47.6만 |
|---|
| 2026.09.17 | ₩121,958 | ₩122,533 | ₩121,423 | ₩122,052 | +0.08% | 97.4만 |
|---|
| 2026.09.16 | ₩119,379 | ₩120,141 | ₩117,174 | ₩118,363 | -0.85% | 162.7만 |
|---|
| 2026.09.15 | ₩118,457 | ₩118,938 | ₩117,118 | ₩117,601 | -0.72% | 229.1만 |
|---|
| 2026.09.14 | ₩117,601 | ₩118,764 | ₩116,907 | ₩117,160 | -0.38% | 244.2만 |
|---|
| 2026.09.11 | ₩123,989 | ₩125,326 | ₩123,294 | ₩124,417 | +0.34% | 78.5만 |
|---|
| 2026.09.10 | ₩122,439 | ₩123,455 | ₩121,677 | ₩122,245 | -0.16% | 86.7만 |
|---|
| 2026.09.09 | ₩124,323 | ₩126,448 | ₩124,323 | ₩125,553 | +0.99% | 88.8만 |
|---|
| 2026.09.08 | ₩125,700 | ₩126,515 | ₩124,604 | ₩125,085 | -0.49% | 130.5만 |
|---|
| 2026.09.04 | ₩121,203 | ₩123,635 | ₩120,622 | ₩123,482 | +1.88% | 114.3만 |
|---|
| 2026.09.03 | ₩118,163 | ₩119,619 | ₩116,345 | ₩119,472 | +1.11% | 59.7만 |
|---|
| 2026.09.02 | ₩118,363 | ₩119,820 | ₩117,361 | ₩119,299 | +0.79% | 151.4만 |
|---|
| 2026.09.01 | ₩119,138 | ₩119,833 | ₩117,555 | ₩118,804 | -0.28% | 320.1만 |
|---|
| 2026.08.31 | ₩120,876 | ₩121,811 | ₩120,369 | ₩121,290 | +0.34% | 101.3만 |
|---|
| 2026.08.28 | ₩123,936 | ₩124,176 | ₩120,328 | ₩120,648 | -2.65% | 137.4만 |
|---|
| 2026.08.27 | ₩124,925 | ₩125,379 | ₩122,967 | ₩125,032 | +0.09% | 148.5만 |
|---|
| 2026.08.26 | ₩121,210 | ₩122,359 | ₩120,662 | ₩122,145 | +0.77% | 89.3만 |
|---|
| 2026.08.25 | ₩122,412 | ₩123,188 | ₩120,902 | ₩121,864 | -0.45% | 218만 |
|---|
| 2026.08.24 | ₩121,611 | ₩121,611 | ₩118,510 | ₩120,181 | -1.18% | 144.4만 |
|---|
| 2026.08.21 | ₩125,393 | ₩125,633 | ₩122,386 | ₩123,508 | -1.50% | 125.7만 |
|---|
| 2026.08.20 | ₩123,321 | ₩124,805 | ₩122,499 | ₩124,150 | +0.67% | 67.7만 |
|---|
| 2026.08.19 | ₩127,197 | ₩127,711 | ₩122,359 | ₩123,468 | -2.93% | 210.2만 |
|---|
| 2026.08.18 | ₩127,731 | ₩128,653 | ₩124,390 | ₩126,114 | -1.27% | 214.1만 |
|---|
| 2026.08.17 | ₩132,422 | ₩134,286 | ₩131,941 | ₩132,796 | +0.28% | 80.6만 |
|---|
| 2026.08.14 | ₩130,858 | ₩131,420 | ₩129,068 | ₩130,618 | -0.18% | 218만 |
|---|
| 2026.08.13 | ₩130,297 | ₩133,611 | ₩130,297 | ₩131,099 | +0.62% | 133.9만 |
|---|
| 2026.08.12 | ₩131,914 | ₩131,914 | ₩130,270 | ₩130,377 | -1.17% | 296만 |
|---|
| 2026.08.11 | ₩128,306 | ₩128,379 | ₩126,261 | ₩127,210 | -0.85% | 170.3만 |
|---|
| 2026.08.10 | ₩130,898 | ₩130,965 | ₩126,168 | ₩126,208 | -3.58% | 145.7만 |
|---|
| 2026.08.07 | ₩129,896 | ₩130,698 | ₩127,103 | ₩129,896 | 0.00% | 83.6만 |
|---|
| 2026.08.06 | ₩124,617 | ₩129,154 | ₩123,174 | ₩126,689 | +1.66% | 98.5만 |
|---|
| 2026.08.05 | ₩127,531 | ₩130,016 | ₩125,994 | ₩126,328 | -0.94% | 153.9만 |
|---|
| 2026.08.04 | ₩125,486 | ₩128,921 | ₩124,751 | ₩128,105 | +2.09% | 191.5만 |
|---|
| 2026.08.03 | ₩116,432 | ₩120,901 | ₩114,889 | ₩120,247 | +3.28% | 252.7만 |
|---|
| 2026.07.31 | ₩123,722 | ₩125,058 | ₩118,042 | ₩119,005 | -3.81% | 197.2만 |
|---|
| 2026.07.30 | ₩116,105 | ₩119,959 | ₩115,223 | ₩118,831 | +2.35% | 232.8만 |
|---|
| 2026.07.29 | ₩115,236 | ₩117,040 | ₩109,864 | ₩109,904 | -4.63% | 375.4만 |
|---|
| 2026.07.28 | ₩116,880 | ₩117,655 | ₩113,592 | ₩116,025 | -0.73% | 412.2만 |
|---|
| 2026.07.27 | ₩125,473 | ₩125,747 | ₩117,976 | ₩121,517 | -3.15% | 266.7만 |
|---|
| 2026.07.24 | ₩128,252 | ₩128,840 | ₩123,188 | ₩124,337 | -3.05% | 153.9만 |
|---|
| 2026.07.23 | ₩128,760 | ₩131,233 | ₩128,199 | ₩129,843 | +0.84% | 176.2만 |
|---|
| 2026.07.22 | ₩127,036 | ₩131,727 | ₩126,956 | ₩130,511 | +2.74% | 130.5만 |
|---|
| 2026.07.21 | ₩129,174 | ₩130,444 | ₩127,090 | ₩129,936 | +0.59% | 154.1만 |
|---|
| 2026.07.20 | ₩125,439 | ₩126,996 | ₩123,214 | ₩123,508 | -1.54% | 335.9만 |
|---|
| 2026.07.17 | ₩120,274 | ₩125,566 | ₩117,722 | ₩122,760 | +2.07% | 244.2만 |
|---|
| 2026.07.16 | ₩126,769 | ₩128,172 | ₩123,776 | ₩124,818 | -1.54% | 215.1만 |
|---|
| 2026.07.15 | ₩134,988 | ₩134,988 | ₩126,448 | ₩130,391 | -3.41% | 234.3만 |
|---|
| 2026.07.14 | ₩135,803 | ₩135,931 | ₩131,286 | ₩133,170 | -1.94% | 319만 |
|---|
| 2026.07.13 | ₩132,515 | ₩133,063 | ₩129,228 | ₩129,762 | -2.08% | 214만 |
|---|
| 2026.07.10 | ₩134,306 | ₩137,393 | ₩133,190 | ₩136,391 | +1.55% | 105.9만 |
|---|
| 2026.07.09 | ₩138,262 | ₩139,331 | ₩135,816 | ₩136,271 | -1.44% | 155.1만 |
|---|
| 2026.07.08 | ₩127,758 | ₩132,649 | ₩127,758 | ₩132,235 | +3.50% | 291.5만 |
|---|
| 2026.07.07 | ₩129,295 | ₩130,604 | ₩125,780 | ₩129,335 | +0.03% | 316.6만 |
|---|
| 2026.07.06 | ₩136,418 | ₩139,319 | ₩135,582 | ₩135,683 | -0.54% | 164.2만 |
|---|
| 2026.07.02 | ₩140,454 | ₩142,284 | ₩130,150 | ₩132,689 | -5.53% | 508.3만 |
|---|
| 2026.07.01 | ₩144,169 | ₩145,625 | ₩140,113 | ₩140,467 | -2.57% | 334.2만 |
|---|
| 2026.06.30 | ₩145,184 | ₩150,704 | ₩144,730 | ₩149,808 | +3.18% | 130.3만 |
|---|
| 2026.06.29 | ₩139,719 | ₩144,382 | ₩134,400 | ₩144,088 | +3.13% | 170.7만 |
|---|
| 2026.06.26 | ₩141,389 | ₩142,164 | ₩138,382 | ₩138,569 | -1.99% | 398.1만 |
|---|
| 2026.06.25 | ₩149,608 | ₩149,608 | ₩140,654 | ₩146,735 | -1.92% | 430.5만 |
|---|
| 2026.06.24 | ₩142,498 | ₩143,046 | ₩137,914 | ₩141,442 | -0.74% | 436.4만 |
|---|
| 2026.06.23 | ₩143,126 | ₩145,759 | ₩140,627 | ₩141,803 | -0.92% | 480만 |
|---|
| 2026.06.22 | ₩153,684 | ₩154,131 | ₩151,305 | ₩153,831 | +0.10% | 219.4만 |
|---|
| 2026.06.18 | ₩148,338 | ₩152,147 | ₩147,964 | ₩150,717 | +1.60% | 210.9만 |
|---|
| 2026.06.17 | ₩144,369 | ₩146,962 | ₩141,723 | ₩141,830 | -1.76% | 497.8만 |
|---|
| 2026.06.16 | ₩147,563 | ₩148,752 | ₩139,812 | ₩139,812 | -5.25% | 338.1만 |
|---|
| 2026.06.15 | ₩147,002 | ₩148,712 | ₩145,839 | ₩148,271 | +0.86% | 294.4만 |
|---|
| 2026.06.12 | ₩138,021 | ₩142,231 | ₩136,591 | ₩140,707 | +1.95% | 272.5만 |
|---|
| 2026.06.11 | ₩131,112 | ₩138,756 | ₩131,112 | ₩138,583 | +5.70% | 580.5만 |
|---|
| 2026.06.10 | ₩130,631 | ₩135,402 | ₩127,932 | ₩128,399 | -1.71% | 448.6만 |
|---|
| 2026.06.09 | ₩139,010 | ₩139,585 | ₩124,083 | ₩133,130 | -4.23% | 645.7만 |
|---|
| 2026.06.08 | ₩135,362 | ₩138,168 | ₩133,357 | ₩135,790 | +0.32% | 347.7만 |
|---|
| 2026.06.05 | ₩137,647 | ₩138,048 | ₩128,613 | ₩128,680 | -6.51% | 688.1만 |
|---|
| 2026.06.04 | ₩139,799 | ₩145,412 | ₩137,199 | ₩143,287 | +2.49% | 480만 |
|---|
| 2026.06.03 | ₩147,363 | ₩147,723 | ₩142,552 | ₩146,441 | -0.63% | 318.4만 |
|---|
| 2026.06.02 | ₩140,186 | ₩144,476 | ₩138,984 | ₩144,396 | +3.00% | 235.9만 |
|---|
| 2026.06.01 | ₩133,999 | ₩137,640 | ₩132,836 | ₩136,351 | +1.76% | 191.7만 |
|---|
| 2026.05.29 | ₩136,404 | ₩137,995 | ₩133,965 | ₩135,014 | -1.02% | 147.9만 |
|---|
| 2026.05.28 | ₩133,758 | ₩136,358 | ₩131,794 | ₩134,974 | +0.91% | 147만 |
|---|
| 2026.05.27 | ₩138,155 | ₩138,155 | ₩130,965 | ₩133,651 | -3.26% | 291.9만 |
|---|
| 2026.05.26 | ₩132,529 | ₩136,043 | ₩132,061 | ₩135,415 | +2.18% | 232.8만 |
|---|
| 2026.05.22 | ₩127,397 | ₩129,455 | ₩126,943 | ₩128,359 | +0.76% | 133.9만 |
|---|
| 2026.05.21 | ₩123,776 | ₩126,234 | ₩123,482 | ₩125,847 | +1.67% | 154.3만 |
|---|
| 2026.05.20 | ₩121,544 | ₩124,337 | ₩121,263 | ₩124,310 | +2.28% | 150.2만 |
|---|
| 2026.05.19 | ₩116,265 | ₩121,143 | ₩114,608 | ₩118,978 | +2.33% | 394.3만 |
|---|
| 2026.05.18 | ₩124,016 | ₩124,283 | ₩116,706 | ₩118,884 | -4.14% | 299.5만 |
|---|
| 2026.05.15 | ₩122,573 | ₩124,257 | ₩121,196 | ₩121,851 | -0.59% | 205.9만 |
|---|
| 2026.05.14 | ₩126,061 | ₩127,704 | ₩125,032 | ₩126,956 | +0.71% | 236.4만 |
|---|
| 2026.05.13 | ₩126,154 | ₩127,330 | ₩123,468 | ₩126,408 | +0.20% | 168.3만 |
|---|
| 2026.05.12 | ₩124,417 | ₩125,352 | ₩118,483 | ₩123,268 | -0.92% | 402.4만 |
|---|
| 2026.05.11 | ₩124,965 | ₩127,354 | ₩124,390 | ₩127,050 | +1.67% | 280.2만 |
|---|
| 2026.05.08 | ₩120,341 | ₩123,882 | ₩119,806 | ₩123,856 | +2.92% | 128.7만 |
|---|
| 2026.05.07 | ₩119,806 | ₩119,967 | ₩116,479 | ₩117,454 | -1.96% | 226만 |
|---|
| 2026.05.06 | ₩118,884 | ₩120,729 | ₩116,372 | ₩120,715 | +1.54% | 236.2만 |
|---|
| 2026.05.05 | ₩113,111 | ₩116,332 | ₩112,724 | ₩115,477 | +2.09% | 107.7만 |
|---|
| 2026.05.04 | ₩112,249 | ₩112,430 | ₩109,717 | ₩110,839 | -1.26% | 152.6만 |
|---|
| 2026.05.01 | ₩109,757 | ₩111,721 | ₩109,169 | ₩111,387 | +1.49% | 133.4만 |
|---|
| 2026.04.30 | ₩109,530 | ₩110,592 | ₩107,579 | ₩110,452 | +0.84% | 161.6만 |
|---|
| 2026.04.29 | ₩106,937 | ₩108,073 | ₩106,362 | ₩108,020 | +1.01% | 146.3만 |
|---|
| 2026.04.28 | ₩105,173 | ₩107,158 | ₩103,783 | ₩105,547 | +0.36% | 323.4만 |
|---|
| 2026.04.27 | ₩110,759 | ₩110,960 | ₩107,786 | ₩109,476 | -1.16% | 216.6만 |
|---|
| 2026.04.24 | ₩109,837 | ₩111,107 | ₩108,020 | ₩110,559 | +0.66% | 256만 |
|---|
| 2026.04.23 | ₩104,799 | ₩107,325 | ₩104,358 | ₩106,028 | +1.17% | 180.7만 |
|---|
| 2026.04.22 | ₩103,249 | ₩104,264 | ₩102,019 | ₩104,211 | +0.93% | 126.5만 |
|---|
| 2026.04.21 | ₩101,779 | ₩102,240 | ₩100,616 | ₩101,471 | -0.30% | 162.3만 |
|---|
| 2026.04.20 | ₩100,964 | ₩101,204 | ₩99,540 | ₩100,950 | -0.01% | 78.3만 |
|---|
| 2026.04.17 | ₩99,828 | ₩100,523 | ₩99,066 | ₩100,509 | +0.68% | 156만 |
|---|
| 2026.04.16 | ₩96,954 | ₩98,438 | ₩96,219 | ₩98,117 | +1.20% | 101.1만 |
|---|
| 2026.04.15 | ₩96,888 | ₩97,235 | ₩95,017 | ₩97,141 | +0.26% | 67.9만 |
|---|
| 2026.04.14 | ₩96,300 | ₩97,035 | ₩95,117 | ₩97,021 | +0.75% | 75만 |
|---|
| 2026.04.13 | ₩93,039 | ₩95,137 | ₩92,932 | ₩95,070 | +2.18% | 74.2만 |
|---|
| 2026.04.10 | ₩92,424 | ₩94,255 | ₩92,304 | ₩93,533 | +1.20% | 85.8만 |
|---|
| 2026.04.09 | ₩89,738 | ₩91,515 | ₩89,738 | ₩91,422 | +1.88% | 66.3만 |
|---|
| 2026.04.08 | ₩89,150 | ₩89,705 | ₩87,506 | ₩89,564 | +0.46% | 158.3만 |
|---|
| 2026.04.07 | ₩83,056 | ₩84,212 | ₩81,933 | ₩84,205 | +1.38% | 48.3만 |
|---|
| 2026.04.06 | ₩83,083 | ₩83,751 | ₩82,281 | ₩83,256 | +0.21% | 41.8만 |
|---|
| 2026.04.02 | ₩78,913 | ₩82,588 | ₩78,913 | ₩82,388 | +4.40% | 56.7만 |
|---|
| 2026.04.01 | ₩80,985 | ₩83,029 | ₩80,704 | ₩82,080 | +1.35% | 92.1만 |
|---|
| 2026.03.31 | ₩76,454 | ₩79,862 | ₩76,428 | ₩79,782 | +4.35% | 107.1만 |
|---|
| 2026.03.30 | ₩79,167 | ₩79,408 | ₩74,543 | ₩75,131 | -5.10% | 83만 |
|---|
| 2026.03.27 | ₩79,194 | ₩80,056 | ₩78,125 | ₩78,459 | -0.93% | 48.1만 |
|---|
| 2026.03.26 | ₩82,455 | ₩82,455 | ₩79,782 | ₩79,795 | -3.23% | 115.6만 |
|---|
| 2026.03.25 | ₩83,657 | ₩84,432 | ₩83,063 | ₩83,818 | +0.19% | 186.5만 |
|---|
| 2026.03.24 | ₩81,025 | ₩83,297 | ₩81,025 | ₩82,829 | +2.23% | 49.3만 |
|---|
| 2026.03.23 | ₩82,441 | ₩83,671 | ₩81,332 | ₩81,720 | -0.88% | 107.3만 |
|---|
| 2026.03.20 | ₩82,615 | ₩82,989 | ₩79,702 | ₩80,731 | -2.28% | 191만 |
|---|
| 2026.03.19 | ₩79,969 | ₩83,323 | ₩79,448 | ₩82,749 | +3.48% | 76.9만 |
|---|
| 2026.03.18 | ₩82,548 | ₩83,337 | ₩82,054 | ₩82,080 | -0.57% | 57만 |
|---|
| 2026.03.17 | ₩82,668 | ₩82,802 | ₩81,706 | ₩82,495 | -0.21% | 60만 |
|---|
| 2026.03.16 | ₩82,241 | ₩83,136 | ₩81,720 | ₩82,067 | -0.21% | 106.5만 |
|---|
| 2026.03.13 | ₩81,412 | ₩82,321 | ₩80,183 | ₩80,490 | -1.13% | 90.3만 |
|---|
| 2026.03.12 | ₩82,161 | ₩82,161 | ₩80,143 | ₩80,477 | -2.05% | 130.6만 |
|---|
| 2026.03.11 | ₩83,230 | ₩84,199 | ₩82,989 | ₩83,283 | +0.06% | 78.3만 |
|---|
| 2026.03.10 | ₩82,374 | ₩84,386 | ₩82,374 | ₩82,815 | +0.54% | 166.9만 |
|---|
| 2026.03.09 | ₩77,938 | ₩82,415 | ₩77,483 | ₩82,201 | +5.47% | 205.9만 |
|---|
| 2026.03.06 | ₩80,290 | ₩81,907 | ₩78,619 | ₩79,127 | -1.45% | 179.7만 |
|---|
| 2026.03.05 | ₩82,722 | ₩83,858 | ₩80,651 | ₩82,348 | -0.45% | 110만 |
|---|
| 2026.03.04 | ₩82,856 | ₩83,791 | ₩82,187 | ₩83,243 | +0.47% | 162.2만 |
|---|
| 2026.03.03 | ₩82,709 | ₩82,722 | ₩80,777 | ₩81,760 | -1.15% | 134만 |
|---|
| 2026.03.02 | ₩83,417 | ₩85,702 | ₩83,283 | ₩85,649 | +2.68% | 134.9만 |
|---|
| 2026.02.27 | ₩84,566 | ₩85,629 | ₩84,285 | ₩85,208 | +0.76% | 149만 |
|---|
| 2026.02.26 | ₩88,789 | ₩88,789 | ₩84,833 | ₩86,277 | -2.83% | 142.4만 |
|---|
| 2026.02.25 | ₩88,789 | ₩89,390 | ₩88,635 | ₩89,110 | +0.36% | 53.2만 |
|---|
| 2026.02.24 | ₩87,466 | ₩88,267 | ₩86,638 | ₩87,680 | +0.24% | 42.4만 |
|---|
| 2026.02.23 | ₩86,464 | ₩87,279 | ₩85,490 | ₩86,450 | -0.02% | 61.7만 |
|---|
| 2026.02.20 | ₩85,408 | ₩87,413 | ₩85,395 | ₩86,891 | +1.74% | 58.5만 |
|---|
| 2026.02.19 | ₩85,635 | ₩86,090 | ₩84,967 | ₩85,983 | +0.41% | 54.5만 |
|---|
| 2026.02.18 | ₩86,250 | ₩87,346 | ₩85,635 | ₩86,384 | +0.15% | 39.8만 |
|---|
| 2026.02.17 | ₩84,606 | ₩86,370 | ₩83,377 | ₩85,608 | +1.18% | 211.5만 |
|---|
| 2026.02.13 | ₩85,381 | ₩86,344 | ₩84,285 | ₩85,582 | +0.23% | 90.3만 |
|---|
| 2026.02.12 | ₩87,880 | ₩88,335 | ₩85,000 | ₩85,074 | -3.19% | 199.8만 |
|---|
| 2026.02.11 | ₩87,012 | ₩87,800 | ₩85,208 | ₩87,226 | +0.25% | 73.5만 |
|---|
| 2026.02.10 | ₩86,076 | ₩86,237 | ₩84,706 | ₩85,355 | -0.84% | 184.2만 |
|---|
| 2026.02.09 | ₩84,032 | ₩86,344 | ₩83,591 | ₩85,849 | +2.16% | 134.8만 |
|---|
| 2026.02.06 | ₩81,800 | ₩84,890 | ₩81,606 | ₩84,646 | +3.48% | 175.5만 |
|---|
| 2026.02.05 | ₩78,940 | ₩81,319 | ₩78,619 | ₩80,116 | +1.49% | 263.4만 |
|---|
| 2026.02.04 | ₩83,123 | ₩83,697 | ₩78,492 | ₩80,169 | -3.55% | 353만 |
|---|
| 2026.02.03 | ₩86,357 | ₩86,678 | ₩82,000 | ₩83,818 | -2.94% | 156.7만 |
|---|
| 2026.02.02 | ₩83,363 | ₩86,410 | ₩83,263 | ₩85,595 | +2.68% | 98.4만 |
|---|
| 2026.01.30 | ₩86,250 | ₩87,413 | ₩83,617 | ₩84,205 | -2.37% | 146.8만 |
|---|
| 2026.01.29 | ₩87,586 | ₩88,201 | ₩84,352 | ₩87,533 | -0.06% | 107.6만 |
|---|
| 2026.01.28 | ₩87,018 | ₩87,664 | ₩86,544 | ₩87,386 | +0.42% | 53.4만 |
|---|
| 2026.01.27 | ₩84,546 | ₩85,776 | ₩84,225 | ₩85,395 | +1.00% | 55.9만 |
|---|
| 2026.01.26 | ₩83,484 | ₩83,954 | ₩82,856 | ₩83,363 | -0.14% | 81.5만 |
|---|
| 2026.01.23 | ₩84,112 | ₩84,478 | ₩83,156 | ₩83,697 | -0.49% | 43.2만 |
|---|
| 2026.01.22 | ₩86,183 | ₩86,210 | ₩84,486 | ₩84,726 | -1.69% | 42만 |
|---|
| 2026.01.21 | ₩83,109 | ₩85,368 | ₩82,762 | ₩84,579 | +1.77% | 97.8만 |
|---|
| 2026.01.20 | ₩81,880 | ₩83,403 | ₩81,666 | ₩81,974 | +0.11% | 58.1만 |
|---|
| 2026.01.16 | ₩83,831 | ₩84,232 | ₩82,976 | ₩83,403 | -0.51% | 66.4만 |
|---|
| 2026.01.15 | ₩83,718 | ₩84,058 | ₩82,388 | ₩82,428 | -1.54% | 59.4만 |
|---|
| 2026.01.14 | ₩81,105 | ₩81,105 | ₩79,929 | ₩80,998 | -0.13% | 47.4만 |
|---|
| 2026.01.13 | ₩81,359 | ₩82,320 | ₩81,239 | ₩81,492 | +0.16% | 58.7만 |
|---|
| 2026.01.12 | ₩79,515 | ₩81,011 | ₩79,515 | ₩80,731 | +1.53% | 74만 |
|---|
| 2026.01.09 | ₩78,833 | ₩80,751 | ₩78,532 | ₩80,357 | +1.93% | 77.1만 |
|---|
| 2026.01.08 | ₩79,515 | ₩79,515 | ₩77,577 | ₩78,205 | -1.65% | 51.9만 |
|---|
| 2026.01.07 | ₩79,742 | ₩79,929 | ₩79,047 | ₩79,688 | -0.07% | 73.9만 |
|---|
| 2026.01.06 | ₩79,261 | ₩80,624 | ₩79,114 | ₩80,450 | +1.50% | 100.2만 |
|---|
| 2026.01.05 | ₩79,174 | ₩79,675 | ₩77,998 | ₩78,339 | -1.05% | 76.7만 |
|---|
| 2026.01.02 | ₩76,428 | ₩78,018 | ₩76,267 | ₩77,497 | +1.40% | 82.3만 |
|---|
| 2025.12.31 | ₩75,639 | ₩75,719 | ₩74,523 | ₩74,530 | -1.47% | 35.5만 |
|---|
| 2025.12.30 | ₩75,666 | ₩76,043 | ₩75,385 | ₩75,439 | -0.30% | 64.5만 |
|---|
| 2025.12.29 | ₩74,971 | ₩75,759 | ₩74,744 | ₩75,532 | +0.75% | 48.3만 |
|---|
| 2025.12.26 | ₩76,093 | ₩76,093 | ₩75,602 | ₩75,813 | -0.37% | 14.7만 |
|---|
| 2025.12.24 | ₩75,559 | ₩75,813 | ₩75,492 | ₩75,733 | +0.23% | 24.3만 |
|---|
| 2025.12.23 | ₩74,811 | ₩75,599 | ₩74,583 | ₩75,572 | +1.02% | 26.8만 |
|---|
| 2025.12.22 | ₩75,840 | ₩75,840 | ₩74,871 | ₩75,145 | -0.92% | 44.3만 |
|---|
| 2025.12.19 | ₩72,846 | ₩74,690 | ₩72,846 | ₩74,383 | +2.11% | 52.6만 |
|---|
| 2025.12.18 | ₩73,207 | ₩73,381 | ₩71,911 | ₩72,258 | -1.30% | 53.6만 |
|---|
| 2025.12.17 | ₩73,661 | ₩73,755 | ₩70,347 | ₩70,534 | -4.25% | 188.4만 |
|---|
| 2025.12.16 | ₩73,407 | ₩73,929 | ₩72,525 | ₩73,234 | -0.24% | 103.3만 |
|---|
| 2025.12.15 | ₩74,877 | ₩75,078 | ₩73,421 | ₩73,621 | -1.68% | 126.3만 |
|---|
| 2025.12.12 | ₩76,922 | ₩77,203 | ₩73,728 | ₩74,089 | -3.68% | 210.8만 |
|---|
| 2025.12.11 | ₩77,791 | ₩78,125 | ₩75,893 | ₩78,085 | +0.38% | 72.2만 |
|---|
| 2025.12.10 | ₩77,523 | ₩78,860 | ₩77,216 | ₩78,593 | +1.38% | 72.1만 |
|---|
| 2025.12.09 | ₩77,203 | ₩77,764 | ₩76,842 | ₩77,617 | +0.54% | 38.8만 |
|---|
| 2025.12.08 | ₩77,497 | ₩77,964 | ₩76,882 | ₩77,657 | +0.21% | 67.6만 |
|---|
| 2025.12.05 | ₩76,842 | ₩77,630 | ₩76,668 | ₩76,762 | -0.10% | 34.2만 |
|---|
| 2025.12.04 | ₩76,294 | ₩76,508 | ₩75,592 | ₩75,987 | -0.40% | 56.1만 |
|---|
| 2025.12.03 | ₩75,612 | ₩76,641 | ₩74,717 | ₩76,601 | +1.31% | 53.5만 |
|---|
| 2025.12.02 | ₩74,717 | ₩75,906 | ₩74,303 | ₩75,211 | +0.66% | 47.9만 |
|---|
| 2025.12.01 | ₩72,859 | ₩74,503 | ₩72,846 | ₩73,915 | +1.45% | 25.2만 |
|---|
| 2025.11.28 | ₩72,980 | ₩73,942 | ₩72,699 | ₩73,915 | +1.28% | 19.6만 |
|---|
| 2025.11.26 | ₩71,403 | ₩73,203 | ₩71,403 | ₩72,686 | +1.80% | 59.6만 |
|---|
| 2025.11.25 | ₩69,532 | ₩70,848 | ₩67,942 | ₩70,668 | +1.63% | 51.9만 |
|---|
| 2025.11.24 | ₩68,262 | ₩70,855 | ₩68,155 | ₩70,521 | +3.31% | 55.7만 |
|---|
| 2025.11.21 | ₩66,939 | ₩68,449 | ₩64,828 | ₩67,420 | +0.72% | 110.2만 |
|---|
| 2025.11.20 | ₩72,312 | ₩72,432 | ₩66,605 | ₩66,872 | -7.52% | 159.1만 |
|---|
| 2025.11.19 | ₩69,224 | ₩71,015 | ₩68,971 | ₩70,187 | +1.39% | 55.8만 |
|---|
| 2025.11.18 | ₩69,518 | ₩70,000 | ₩68,182 | ₩68,930 | -0.85% | 157.2만 |
|---|
| 2025.11.17 | ₩71,042 | ₩72,445 | ₩69,786 | ₩70,548 | -0.70% | 118.5만 |
|---|
| 2025.11.14 | ₩69,572 | ₩72,724 | ₩69,305 | ₩71,670 | +3.02% | 139.6만 |
|---|
| 2025.11.13 | ₩73,581 | ₩73,721 | ₩71,029 | ₩71,777 | -2.45% | 309.7만 |
|---|
| 2025.11.12 | ₩74,784 | ₩75,038 | ₩74,009 | ₩74,503 | -0.38% | 62.4만 |
|---|
| 2025.11.11 | ₩74,570 | ₩74,637 | ₩73,280 | ₩73,434 | -1.52% | 77만 |
|---|
| 2025.11.10 | ₩75,225 | ₩75,505 | ₩74,343 | ₩75,292 | +0.09% | 56.5만 |
|---|
| 2025.11.07 | ₩72,592 | ₩73,100 | ₩70,387 | ₩73,020 | +0.59% | 80.4만 |
|---|
| 2025.11.06 | ₩75,840 | ₩76,020 | ₩73,367 | ₩73,835 | -2.64% | 79.7만 |
|---|
| 2025.11.05 | ₩73,648 | ₩76,561 | ₩73,648 | ₩75,639 | +2.70% | 45.4만 |
|---|
| 2025.11.04 | ₩74,570 | ₩75,586 | ₩73,367 | ₩73,447 | -1.51% | 48.7만 |
|---|
| 2025.11.03 | ₩77,029 | ₩77,390 | ₩76,254 | ₩76,481 | -0.71% | 33.5만 |
|---|
| 2025.10.31 | ₩76,855 | ₩77,229 | ₩75,452 | ₩76,053 | -1.04% | 39.8만 |
|---|
| 2025.10.30 | ₩76,628 | ₩77,350 | ₩75,893 | ₩75,906 | -0.94% | 57.8만 |
|---|
| 2025.10.29 | ₩77,069 | ₩77,764 | ₩76,321 | ₩77,096 | +0.03% | 68.4만 |
|---|
| 2025.10.28 | ₩75,372 | ₩75,980 | ₩75,091 | ₩75,679 | +0.41% | 56만 |
|---|
| 2025.10.27 | ₩74,784 | ₩75,465 | ₩74,555 | ₩75,358 | +0.77% | 54.3만 |
|---|
| 2025.10.24 | ₩73,367 | ₩73,819 | ₩73,220 | ₩73,367 | 0.00% | 30.5만 |
|---|
| 2025.10.23 | ₩69,866 | ₩72,178 | ₩69,866 | ₩72,004 | +3.06% | 42.8만 |
|---|
| 2025.10.22 | ₩71,349 | ₩71,724 | ₩68,876 | ₩70,267 | -1.52% | 66.4만 |
|---|
| 2025.10.21 | ₩72,338 | ₩72,338 | ₩71,443 | ₩71,924 | -0.57% | 22만 |
|---|
| 2025.10.20 | ₩71,991 | ₩72,958 | ₩71,991 | ₩72,392 | +0.56% | 42.4만 |
|---|
| 2025.10.17 | ₩70,868 | ₩71,683 | ₩70,187 | ₩71,296 | +0.60% | 73.7만 |
|---|
| 2025.10.16 | ₩72,044 | ₩72,372 | ₩70,775 | ₩71,523 | -0.72% | 123.1만 |
|---|
| 2025.10.15 | ₩70,975 | ₩71,336 | ₩69,786 | ₩71,176 | +0.28% | 84.7만 |
|---|
| 2025.10.14 | ₩69,211 | ₩70,554 | ₩68,743 | ₩69,118 | -0.14% | 77.6만 |
|---|
| 2025.10.13 | ₩70,133 | ₩70,895 | ₩69,585 | ₩70,695 | +0.80% | 89.8만 |
|---|
| 2025.10.10 | ₩72,178 | ₩72,298 | ₩67,367 | ₩67,394 | -6.63% | 143만 |
|---|