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 | ₩134,522 | ₩134,650 | ₩131,333 | ₩132,000 | -1.87% | 100.9만 |
| 2026.10.08 | ₩134,896 | ₩136,497 | ₩131,093 | ₩132,654 | -1.66% | 139.3만 |
| 2026.10.07 | ₩135,963 | ₩137,324 | ₩135,069 | ₩137,137 | +0.86% | 65.2만 |
| 2026.10.06 | ₩139,539 | ₩140,153 | ₩138,552 | ₩138,805 | -0.53% | 105만 |
| 2026.10.05 | ₩138,071 | ₩138,378 | ₩136,577 | ₩138,378 | +0.22% | 85.5만 |
| 2026.10.02 | ₩137,818 | ₩139,326 | ₩137,391 | ₩137,978 | +0.12% | 127.4만 |
| 2026.10.01 | ₩133,174 | ₩135,536 | ₩132,160 | ₩134,722 | +1.16% | 89.7만 |
| 2026.09.30 | ₩132,961 | ₩133,655 | ₩131,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,627 |
| -0.25% |
| 70.7만 |
| 2026.09.29 | ₩132,974 | ₩134,122 | ₩132,134 | ₩132,601 | -0.28% | 62.3만 |
|---|
| 2026.09.28 | ₩132,587 | ₩132,934 | ₩128,865 | ₩130,866 | -1.30% | 162.7만 |
|---|
| 2026.09.25 | ₩132,334 | ₩133,695 | ₩131,787 | ₩133,001 | +0.50% | 73.1만 |
|---|
| 2026.09.24 | ₩129,372 | ₩131,453 | ₩128,705 | ₩131,106 | +1.34% | 80.3만 |
|---|
| 2026.09.23 | ₩132,774 | ₩132,934 | ₩129,852 | ₩131,613 | -0.87% | 97.3만 |
|---|
| 2026.09.22 | ₩129,172 | ₩133,448 | ₩129,118 | ₩133,201 | +3.12% | 180.8만 |
|---|
| 2026.09.21 | ₩127,490 | ₩131,146 | ₩126,603 | ₩130,533 | +2.39% | 124.7만 |
|---|
| 2026.09.18 | ₩122,887 | ₩125,289 | ₩122,807 | ₩125,236 | +1.91% | 47.6만 |
|---|
| 2026.09.17 | ₩121,766 | ₩122,340 | ₩121,233 | ₩121,860 | +0.08% | 97.4만 |
|---|
| 2026.09.16 | ₩119,191 | ₩119,952 | ₩116,990 | ₩118,177 | -0.85% | 162.7만 |
|---|
| 2026.09.15 | ₩118,271 | ₩118,751 | ₩116,934 | ₩117,417 | -0.72% | 229.1만 |
|---|
| 2026.09.14 | ₩117,417 | ₩118,577 | ₩116,723 | ₩116,976 | -0.38% | 244.2만 |
|---|
| 2026.09.11 | ₩123,794 | ₩125,129 | ₩123,101 | ₩124,221 | +0.34% | 78.5만 |
|---|
| 2026.09.10 | ₩122,247 | ₩123,261 | ₩121,486 | ₩122,053 | -0.16% | 86.7만 |
|---|
| 2026.09.09 | ₩124,128 | ₩126,250 | ₩124,128 | ₩125,356 | +0.99% | 88.8만 |
|---|
| 2026.09.08 | ₩125,502 | ₩126,316 | ₩124,408 | ₩124,889 | -0.49% | 130.5만 |
|---|
| 2026.09.04 | ₩121,013 | ₩123,441 | ₩120,432 | ₩123,287 | +1.88% | 114.3만 |
|---|
| 2026.09.03 | ₩117,977 | ₩119,431 | ₩116,162 | ₩119,285 | +1.11% | 59.7만 |
|---|
| 2026.09.02 | ₩118,177 | ₩119,632 | ₩117,176 | ₩119,111 | +0.79% | 151.4만 |
|---|
| 2026.09.01 | ₩118,951 | ₩119,645 | ₩117,370 | ₩118,617 | -0.28% | 320.1만 |
|---|
| 2026.08.31 | ₩120,686 | ₩121,620 | ₩120,180 | ₩121,099 | +0.34% | 101.3만 |
|---|
| 2026.08.28 | ₩123,741 | ₩123,981 | ₩120,139 | ₩120,459 | -2.65% | 137.4만 |
|---|
| 2026.08.27 | ₩124,728 | ₩125,182 | ₩122,774 | ₩124,835 | +0.09% | 148.5만 |
|---|
| 2026.08.26 | ₩121,019 | ₩122,167 | ₩120,472 | ₩121,953 | +0.77% | 89.3만 |
|---|
| 2026.08.25 | ₩122,220 | ₩122,994 | ₩120,712 | ₩121,673 | -0.45% | 218만 |
|---|
| 2026.08.24 | ₩121,419 | ₩121,419 | ₩118,324 | ₩119,992 | -1.18% | 144.4만 |
|---|
| 2026.08.21 | ₩125,195 | ₩125,436 | ₩122,193 | ₩123,314 | -1.50% | 125.7만 |
|---|
| 2026.08.20 | ₩123,127 | ₩124,608 | ₩122,307 | ₩123,955 | +0.67% | 67.7만 |
|---|
| 2026.08.19 | ₩126,997 | ₩127,510 | ₩122,167 | ₩123,274 | -2.93% | 210.2만 |
|---|
| 2026.08.18 | ₩127,530 | ₩128,451 | ₩124,195 | ₩125,916 | -1.27% | 214.1만 |
|---|
| 2026.08.17 | ₩132,214 | ₩134,075 | ₩131,733 | ₩132,587 | +0.28% | 80.6만 |
|---|
| 2026.08.14 | ₩130,653 | ₩131,213 | ₩128,865 | ₩130,413 | -0.18% | 218만 |
|---|
| 2026.08.13 | ₩130,092 | ₩133,401 | ₩130,092 | ₩130,893 | +0.62% | 133.9만 |
|---|
| 2026.08.12 | ₩131,707 | ₩131,707 | ₩130,066 | ₩130,172 | -1.17% | 296만 |
|---|
| 2026.08.11 | ₩128,104 | ₩128,178 | ₩126,063 | ₩127,010 | -0.85% | 170.3만 |
|---|
| 2026.08.10 | ₩130,693 | ₩130,759 | ₩125,969 | ₩126,009 | -3.58% | 145.7만 |
|---|
| 2026.08.07 | ₩129,692 | ₩130,493 | ₩126,903 | ₩129,692 | 0.00% | 83.6만 |
|---|
| 2026.08.06 | ₩124,422 | ₩128,951 | ₩122,981 | ₩126,490 | +1.66% | 98.5만 |
|---|
| 2026.08.05 | ₩127,330 | ₩129,812 | ₩125,796 | ₩126,129 | -0.94% | 153.9만 |
|---|
| 2026.08.04 | ₩125,289 | ₩128,718 | ₩124,555 | ₩127,904 | +2.09% | 191.5만 |
|---|
| 2026.08.03 | ₩116,249 | ₩120,711 | ₩114,708 | ₩120,059 | +3.28% | 252.7만 |
|---|
| 2026.07.31 | ₩123,528 | ₩124,862 | ₩117,857 | ₩118,818 | -3.81% | 197.2만 |
|---|
| 2026.07.30 | ₩115,922 | ₩119,770 | ₩115,042 | ₩118,644 | +2.35% | 232.8만 |
|---|
| 2026.07.29 | ₩115,055 | ₩116,856 | ₩109,691 | ₩109,731 | -4.63% | 375.4만 |
|---|
| 2026.07.28 | ₩116,696 | ₩117,470 | ₩113,414 | ₩115,842 | -0.73% | 412.2만 |
|---|
| 2026.07.27 | ₩125,276 | ₩125,549 | ₩117,790 | ₩121,326 | -3.15% | 266.7만 |
|---|
| 2026.07.24 | ₩128,051 | ₩128,638 | ₩122,994 | ₩124,141 | -3.05% | 153.9만 |
|---|
| 2026.07.23 | ₩128,558 | ₩131,026 | ₩127,997 | ₩129,639 | +0.84% | 176.2만 |
|---|
| 2026.07.22 | ₩126,837 | ₩131,520 | ₩126,757 | ₩130,306 | +2.74% | 130.5만 |
|---|
| 2026.07.21 | ₩128,972 | ₩130,239 | ₩126,890 | ₩129,732 | +0.59% | 154.1만 |
|---|
| 2026.07.20 | ₩125,242 | ₩126,797 | ₩123,021 | ₩123,314 | -1.54% | 335.9만 |
|---|
| 2026.07.17 | ₩120,085 | ₩125,369 | ₩117,537 | ₩122,567 | +2.07% | 244.2만 |
|---|
| 2026.07.16 | ₩126,570 | ₩127,971 | ₩123,581 | ₩124,622 | -1.54% | 215.1만 |
|---|
| 2026.07.15 | ₩134,776 | ₩134,776 | ₩126,250 | ₩130,186 | -3.41% | 234.3만 |
|---|
| 2026.07.14 | ₩135,590 | ₩135,718 | ₩131,080 | ₩132,961 | -1.94% | 319만 |
|---|
| 2026.07.13 | ₩132,307 | ₩132,854 | ₩129,025 | ₩129,559 | -2.08% | 214만 |
|---|
| 2026.07.10 | ₩134,095 | ₩137,177 | ₩132,981 | ₩136,177 | +1.55% | 105.9만 |
|---|
| 2026.07.09 | ₩138,045 | ₩139,112 | ₩135,603 | ₩136,057 | -1.44% | 155.1만 |
|---|
| 2026.07.08 | ₩127,557 | ₩132,441 | ₩127,557 | ₩132,027 | +3.50% | 291.5만 |
|---|
| 2026.07.07 | ₩129,092 | ₩130,399 | ₩125,582 | ₩129,132 | +0.03% | 316.6만 |
|---|
| 2026.07.06 | ₩136,203 | ₩139,100 | ₩135,369 | ₩135,469 | -0.54% | 164.2만 |
|---|
| 2026.07.02 | ₩140,233 | ₩142,061 | ₩129,946 | ₩132,481 | -5.53% | 508.3만 |
|---|
| 2026.07.01 | ₩143,942 | ₩145,396 | ₩139,893 | ₩140,246 | -2.57% | 334.2만 |
|---|
| 2026.06.30 | ₩144,956 | ₩150,467 | ₩144,503 | ₩149,573 | +3.18% | 130.3만 |
|---|
| 2026.06.29 | ₩139,499 | ₩144,156 | ₩134,189 | ₩143,862 | +3.13% | 170.7만 |
|---|
| 2026.06.26 | ₩141,167 | ₩141,941 | ₩138,165 | ₩138,351 | -1.99% | 398.1만 |
|---|
| 2026.06.25 | ₩149,373 | ₩149,373 | ₩140,433 | ₩146,504 | -1.92% | 430.5만 |
|---|
| 2026.06.24 | ₩142,274 | ₩142,821 | ₩137,698 | ₩141,220 | -0.74% | 436.4만 |
|---|
| 2026.06.23 | ₩142,901 | ₩145,530 | ₩140,406 | ₩141,580 | -0.92% | 480만 |
|---|
| 2026.06.22 | ₩153,442 | ₩153,889 | ₩151,067 | ₩153,589 | +0.10% | 219.4만 |
|---|
| 2026.06.18 | ₩148,105 | ₩151,908 | ₩147,731 | ₩150,480 | +1.60% | 210.9만 |
|---|
| 2026.06.17 | ₩144,142 | ₩146,731 | ₩141,500 | ₩141,607 | -1.76% | 497.8만 |
|---|
| 2026.06.16 | ₩147,331 | ₩148,519 | ₩139,592 | ₩139,592 | -5.25% | 338.1만 |
|---|
| 2026.06.15 | ₩146,771 | ₩148,479 | ₩145,610 | ₩148,038 | +0.86% | 294.4만 |
|---|
| 2026.06.12 | ₩137,804 | ₩142,007 | ₩136,377 | ₩140,486 | +1.95% | 272.5만 |
|---|
| 2026.06.11 | ₩130,906 | ₩138,538 | ₩130,906 | ₩138,365 | +5.70% | 580.5만 |
|---|
| 2026.06.10 | ₩130,426 | ₩135,189 | ₩127,731 | ₩128,198 | -1.71% | 448.6만 |
|---|
| 2026.06.09 | ₩138,792 | ₩139,366 | ₩123,888 | ₩132,921 | -4.23% | 645.7만 |
|---|
| 2026.06.08 | ₩135,149 | ₩137,951 | ₩133,148 | ₩135,576 | +0.32% | 347.7만 |
|---|
| 2026.06.05 | ₩137,431 | ₩137,831 | ₩128,411 | ₩128,478 | -6.51% | 688.1만 |
|---|
| 2026.06.04 | ₩139,579 | ₩145,183 | ₩136,984 | ₩143,062 | +2.49% | 480만 |
|---|
| 2026.06.03 | ₩147,131 | ₩147,491 | ₩142,328 | ₩146,210 | -0.63% | 318.4만 |
|---|
| 2026.06.02 | ₩139,966 | ₩144,249 | ₩138,765 | ₩144,169 | +3.00% | 235.9만 |
|---|
| 2026.06.01 | ₩133,788 | ₩137,424 | ₩132,627 | ₩136,137 | +1.76% | 191.7만 |
|---|
| 2026.05.29 | ₩136,190 | ₩137,778 | ₩133,755 | ₩134,802 | -1.02% | 147.9만 |
|---|
| 2026.05.28 | ₩133,548 | ₩136,143 | ₩131,587 | ₩134,762 | +0.91% | 147만 |
|---|
| 2026.05.27 | ₩137,938 | ₩137,938 | ₩130,759 | ₩133,441 | -3.26% | 291.9만 |
|---|
| 2026.05.26 | ₩132,321 | ₩135,830 | ₩131,854 | ₩135,203 | +2.18% | 232.8만 |
|---|
| 2026.05.22 | ₩127,197 | ₩129,252 | ₩126,743 | ₩128,158 | +0.76% | 133.9만 |
|---|
| 2026.05.21 | ₩123,581 | ₩126,036 | ₩123,287 | ₩125,649 | +1.67% | 154.3만 |
|---|
| 2026.05.20 | ₩121,353 | ₩124,141 | ₩121,073 | ₩124,115 | +2.28% | 150.2만 |
|---|
| 2026.05.19 | ₩116,082 | ₩120,952 | ₩114,428 | ₩118,791 | +2.33% | 394.3만 |
|---|
| 2026.05.18 | ₩123,821 | ₩124,088 | ₩116,523 | ₩118,698 | -4.14% | 299.5만 |
|---|
| 2026.05.15 | ₩122,380 | ₩124,061 | ₩121,006 | ₩121,660 | -0.59% | 205.9만 |
|---|
| 2026.05.14 | ₩125,863 | ₩127,504 | ₩124,835 | ₩126,757 | +0.71% | 236.4만 |
|---|
| 2026.05.13 | ₩125,956 | ₩127,130 | ₩123,274 | ₩126,210 | +0.20% | 168.3만 |
|---|
| 2026.05.12 | ₩124,221 | ₩125,155 | ₩118,297 | ₩123,074 | -0.92% | 402.4만 |
|---|
| 2026.05.11 | ₩124,769 | ₩127,154 | ₩124,195 | ₩126,850 | +1.67% | 280.2만 |
|---|
| 2026.05.08 | ₩120,152 | ₩123,688 | ₩119,618 | ₩123,661 | +2.92% | 128.7만 |
|---|
| 2026.05.07 | ₩119,618 | ₩119,778 | ₩116,296 | ₩117,270 | -1.96% | 226만 |
|---|
| 2026.05.06 | ₩118,698 | ₩120,539 | ₩116,189 | ₩120,526 | +1.54% | 236.2만 |
|---|
| 2026.05.05 | ₩112,933 | ₩116,149 | ₩112,547 | ₩115,295 | +2.09% | 107.7만 |
|---|
| 2026.05.04 | ₩112,073 | ₩112,253 | ₩109,544 | ₩110,665 | -1.26% | 152.6만 |
|---|
| 2026.05.01 | ₩109,584 | ₩111,546 | ₩108,997 | ₩111,212 | +1.49% | 133.4만 |
|---|
| 2026.04.30 | ₩109,358 | ₩110,418 | ₩107,410 | ₩110,278 | +0.84% | 161.6만 |
|---|
| 2026.04.29 | ₩106,769 | ₩107,903 | ₩106,195 | ₩107,850 | +1.01% | 146.3만 |
|---|
| 2026.04.28 | ₩105,008 | ₩106,989 | ₩103,620 | ₩105,381 | +0.36% | 323.4만 |
|---|
| 2026.04.27 | ₩110,585 | ₩110,785 | ₩107,616 | ₩109,304 | -1.16% | 216.6만 |
|---|
| 2026.04.24 | ₩109,664 | ₩110,932 | ₩107,850 | ₩110,385 | +0.66% | 256만 |
|---|
| 2026.04.23 | ₩104,634 | ₩107,156 | ₩104,194 | ₩105,862 | +1.17% | 180.7만 |
|---|
| 2026.04.22 | ₩103,086 | ₩104,101 | ₩101,859 | ₩104,047 | +0.93% | 126.5만 |
|---|
| 2026.04.21 | ₩101,619 | ₩102,079 | ₩100,458 | ₩101,312 | -0.30% | 162.3만 |
|---|
| 2026.04.20 | ₩100,805 | ₩101,045 | ₩99,384 | ₩100,792 | -0.01% | 78.3만 |
|---|
| 2026.04.17 | ₩99,671 | ₩100,365 | ₩98,910 | ₩100,351 | +0.68% | 156만 |
|---|
| 2026.04.16 | ₩96,802 | ₩98,283 | ₩96,068 | ₩97,963 | +1.20% | 101.1만 |
|---|
| 2026.04.15 | ₩96,735 | ₩97,082 | ₩94,867 | ₩96,989 | +0.26% | 67.9만 |
|---|
| 2026.04.14 | ₩96,148 | ₩96,882 | ₩94,967 | ₩96,869 | +0.75% | 75만 |
|---|
| 2026.04.13 | ₩92,893 | ₩94,987 | ₩92,786 | ₩94,921 | +2.18% | 74.2만 |
|---|
| 2026.04.10 | ₩92,279 | ₩94,107 | ₩92,159 | ₩93,386 | +1.20% | 85.8만 |
|---|
| 2026.04.09 | ₩89,597 | ₩91,371 | ₩89,597 | ₩91,278 | +1.88% | 66.3만 |
|---|
| 2026.04.08 | ₩89,010 | ₩89,564 | ₩87,369 | ₩89,423 | +0.46% | 158.3만 |
|---|
| 2026.04.07 | ₩82,926 | ₩84,080 | ₩81,805 | ₩84,073 | +1.38% | 48.3만 |
|---|
| 2026.04.06 | ₩82,952 | ₩83,619 | ₩82,152 | ₩83,126 | +0.21% | 41.8만 |
|---|
| 2026.04.02 | ₩78,789 | ₩82,459 | ₩78,789 | ₩82,258 | +4.40% | 56.7만 |
|---|
| 2026.04.01 | ₩80,857 | ₩82,899 | ₩80,577 | ₩81,951 | +1.35% | 92.1만 |
|---|
| 2026.03.31 | ₩76,334 | ₩79,737 | ₩76,307 | ₩79,657 | +4.35% | 107.1만 |
|---|
| 2026.03.30 | ₩79,043 | ₩79,283 | ₩74,426 | ₩75,013 | -5.10% | 83만 |
|---|
| 2026.03.27 | ₩79,069 | ₩79,930 | ₩78,002 | ₩78,336 | -0.93% | 48.1만 |
|---|
| 2026.03.26 | ₩82,325 | ₩82,325 | ₩79,657 | ₩79,670 | -3.23% | 115.6만 |
|---|
| 2026.03.25 | ₩83,526 | ₩84,300 | ₩82,932 | ₩83,686 | +0.19% | 186.5만 |
|---|
| 2026.03.24 | ₩80,897 | ₩83,166 | ₩80,897 | ₩82,699 | +2.23% | 49.3만 |
|---|
| 2026.03.23 | ₩82,312 | ₩83,539 | ₩81,204 | ₩81,591 | -0.88% | 107.3만 |
|---|
| 2026.03.20 | ₩82,485 | ₩82,859 | ₩79,576 | ₩80,604 | -2.28% | 191만 |
|---|
| 2026.03.19 | ₩79,843 | ₩83,192 | ₩79,323 | ₩82,619 | +3.48% | 76.9만 |
|---|
| 2026.03.18 | ₩82,418 | ₩83,206 | ₩81,925 | ₩81,951 | -0.57% | 57만 |
|---|
| 2026.03.17 | ₩82,539 | ₩82,672 | ₩81,578 | ₩82,365 | -0.21% | 60만 |
|---|
| 2026.03.16 | ₩82,112 | ₩83,006 | ₩81,591 | ₩81,938 | -0.21% | 106.5만 |
|---|
| 2026.03.13 | ₩81,284 | ₩82,192 | ₩80,057 | ₩80,364 | -1.13% | 90.3만 |
|---|
| 2026.03.12 | ₩82,032 | ₩82,032 | ₩80,017 | ₩80,350 | -2.05% | 130.6만 |
|---|
| 2026.03.11 | ₩83,099 | ₩84,066 | ₩82,859 | ₩83,152 | +0.06% | 78.3만 |
|---|
| 2026.03.10 | ₩82,245 | ₩84,253 | ₩82,245 | ₩82,685 | +0.54% | 166.9만 |
|---|
| 2026.03.09 | ₩77,815 | ₩82,285 | ₩77,362 | ₩82,072 | +5.47% | 205.9만 |
|---|
| 2026.03.06 | ₩80,164 | ₩81,778 | ₩78,496 | ₩79,003 | -1.45% | 179.7만 |
|---|
| 2026.03.05 | ₩82,592 | ₩83,726 | ₩80,524 | ₩82,218 | -0.45% | 110만 |
|---|
| 2026.03.04 | ₩82,725 | ₩83,659 | ₩82,058 | ₩83,112 | +0.47% | 162.2만 |
|---|
| 2026.03.03 | ₩82,579 | ₩82,592 | ₩80,651 | ₩81,631 | -1.15% | 134만 |
|---|
| 2026.03.02 | ₩83,286 | ₩85,567 | ₩83,152 | ₩85,514 | +2.68% | 134.9만 |
|---|
| 2026.02.27 | ₩84,433 | ₩85,494 | ₩84,153 | ₩85,074 | +0.76% | 149만 |
|---|
| 2026.02.26 | ₩88,650 | ₩88,650 | ₩84,700 | ₩86,141 | -2.83% | 142.4만 |
|---|
| 2026.02.25 | ₩88,650 | ₩89,250 | ₩88,496 | ₩88,970 | +0.36% | 53.2만 |
|---|
| 2026.02.24 | ₩87,329 | ₩88,128 | ₩86,501 | ₩87,542 | +0.24% | 42.4만 |
|---|
| 2026.02.23 | ₩86,328 | ₩87,142 | ₩85,355 | ₩86,315 | -0.02% | 61.7만 |
|---|
| 2026.02.20 | ₩85,274 | ₩87,275 | ₩85,260 | ₩86,755 | +1.74% | 58.5만 |
|---|
| 2026.02.19 | ₩85,501 | ₩85,954 | ₩84,834 | ₩85,848 | +0.41% | 54.5만 |
|---|
| 2026.02.18 | ₩86,114 | ₩87,209 | ₩85,501 | ₩86,248 | +0.15% | 39.8만 |
|---|
| 2026.02.17 | ₩84,473 | ₩86,235 | ₩83,246 | ₩85,474 | +1.18% | 211.5만 |
|---|
| 2026.02.13 | ₩85,247 | ₩86,208 | ₩84,153 | ₩85,447 | +0.23% | 90.3만 |
|---|
| 2026.02.12 | ₩87,742 | ₩88,196 | ₩84,867 | ₩84,940 | -3.19% | 199.8만 |
|---|
| 2026.02.11 | ₩86,875 | ₩87,662 | ₩85,074 | ₩87,088 | +0.25% | 73.5만 |
|---|
| 2026.02.10 | ₩85,941 | ₩86,101 | ₩84,573 | ₩85,220 | -0.84% | 184.2만 |
|---|
| 2026.02.09 | ₩83,900 | ₩86,208 | ₩83,459 | ₩85,714 | +2.16% | 134.8만 |
|---|
| 2026.02.06 | ₩81,671 | ₩84,756 | ₩81,478 | ₩84,513 | +3.48% | 175.5만 |
|---|
| 2026.02.05 | ₩78,816 | ₩81,191 | ₩78,496 | ₩79,990 | +1.49% | 263.4만 |
|---|
| 2026.02.04 | ₩82,992 | ₩83,566 | ₩78,369 | ₩80,043 | -3.55% | 353만 |
|---|
| 2026.02.03 | ₩86,221 | ₩86,541 | ₩81,871 | ₩83,686 | -2.94% | 156.7만 |
|---|
| 2026.02.02 | ₩83,232 | ₩86,275 | ₩83,132 | ₩85,461 | +2.68% | 98.4만 |
|---|
| 2026.01.30 | ₩86,114 | ₩87,275 | ₩83,486 | ₩84,073 | -2.37% | 146.8만 |
|---|
| 2026.01.29 | ₩87,449 | ₩88,062 | ₩84,220 | ₩87,395 | -0.06% | 107.6만 |
|---|
| 2026.01.28 | ₩86,882 | ₩87,526 | ₩86,408 | ₩87,249 | +0.42% | 53.4만 |
|---|
| 2026.01.27 | ₩84,413 | ₩85,641 | ₩84,093 | ₩85,260 | +1.00% | 55.9만 |
|---|
| 2026.01.26 | ₩83,352 | ₩83,822 | ₩82,725 | ₩83,232 | -0.14% | 81.5만 |
|---|
| 2026.01.23 | ₩83,980 | ₩84,345 | ₩83,026 | ₩83,566 | -0.49% | 43.2만 |
|---|
| 2026.01.22 | ₩86,048 | ₩86,074 | ₩84,353 | ₩84,593 | -1.69% | 42만 |
|---|
| 2026.01.21 | ₩82,979 | ₩85,234 | ₩82,632 | ₩84,447 | +1.77% | 97.8만 |
|---|
| 2026.01.20 | ₩81,751 | ₩83,272 | ₩81,538 | ₩81,845 | +0.11% | 58.1만 |
|---|
| 2026.01.16 | ₩83,699 | ₩84,100 | ₩82,845 | ₩83,272 | -0.51% | 66.4만 |
|---|
| 2026.01.15 | ₩83,586 | ₩83,926 | ₩82,258 | ₩82,298 | -1.54% | 59.4만 |
|---|
| 2026.01.14 | ₩80,977 | ₩80,977 | ₩79,803 | ₩80,871 | -0.13% | 47.4만 |
|---|
| 2026.01.13 | ₩81,231 | ₩82,190 | ₩81,111 | ₩81,364 | +0.16% | 58.7만 |
|---|
| 2026.01.12 | ₩79,390 | ₩80,884 | ₩79,390 | ₩80,604 | +1.53% | 74만 |
|---|
| 2026.01.09 | ₩78,709 | ₩80,624 | ₩78,409 | ₩80,230 | +1.93% | 77.1만 |
|---|
| 2026.01.08 | ₩79,390 | ₩79,390 | ₩77,455 | ₩78,082 | -1.65% | 51.9만 |
|---|
| 2026.01.07 | ₩79,616 | ₩79,803 | ₩78,923 | ₩79,563 | -0.07% | 73.9만 |
|---|
| 2026.01.06 | ₩79,136 | ₩80,497 | ₩78,989 | ₩80,324 | +1.50% | 100.2만 |
|---|
| 2026.01.05 | ₩79,049 | ₩79,550 | ₩77,875 | ₩78,215 | -1.05% | 76.7만 |
|---|
| 2026.01.02 | ₩76,307 | ₩77,895 | ₩76,147 | ₩77,375 | +1.40% | 82.3만 |
|---|
| 2025.12.31 | ₩75,520 | ₩75,600 | ₩74,406 | ₩74,413 | -1.47% | 35.5만 |
|---|
| 2025.12.30 | ₩75,547 | ₩75,923 | ₩75,267 | ₩75,320 | -0.30% | 64.5만 |
|---|
| 2025.12.29 | ₩74,853 | ₩75,640 | ₩74,626 | ₩75,414 | +0.75% | 48.3만 |
|---|
| 2025.12.26 | ₩75,974 | ₩75,974 | ₩75,483 | ₩75,694 | -0.37% | 14.7만 |
|---|
| 2025.12.24 | ₩75,440 | ₩75,694 | ₩75,373 | ₩75,614 | +0.23% | 24.3만 |
|---|
| 2025.12.23 | ₩74,693 | ₩75,480 | ₩74,466 | ₩75,454 | +1.02% | 26.8만 |
|---|
| 2025.12.22 | ₩75,720 | ₩75,720 | ₩74,753 | ₩75,027 | -0.92% | 44.3만 |
|---|
| 2025.12.19 | ₩72,732 | ₩74,573 | ₩72,732 | ₩74,266 | +2.11% | 52.6만 |
|---|
| 2025.12.18 | ₩73,092 | ₩73,265 | ₩71,798 | ₩72,145 | -1.30% | 53.6만 |
|---|
| 2025.12.17 | ₩73,546 | ₩73,639 | ₩70,236 | ₩70,423 | -4.25% | 188.4만 |
|---|
| 2025.12.16 | ₩73,292 | ₩73,812 | ₩72,411 | ₩73,119 | -0.24% | 103.3만 |
|---|
| 2025.12.15 | ₩74,760 | ₩74,960 | ₩73,305 | ₩73,505 | -1.68% | 126.3만 |
|---|
| 2025.12.12 | ₩76,801 | ₩77,081 | ₩73,612 | ₩73,972 | -3.68% | 210.8만 |
|---|
| 2025.12.11 | ₩77,668 | ₩78,002 | ₩75,774 | ₩77,962 | +0.38% | 72.2만 |
|---|
| 2025.12.10 | ₩77,402 | ₩78,736 | ₩77,095 | ₩78,469 | +1.38% | 72.1만 |
|---|
| 2025.12.09 | ₩77,081 | ₩77,642 | ₩76,721 | ₩77,495 | +0.54% | 38.8만 |
|---|
| 2025.12.08 | ₩77,375 | ₩77,842 | ₩76,761 | ₩77,535 | +0.21% | 67.6만 |
|---|
| 2025.12.05 | ₩76,721 | ₩77,508 | ₩76,548 | ₩76,641 | -0.10% | 34.2만 |
|---|
| 2025.12.04 | ₩76,174 | ₩76,388 | ₩75,474 | ₩75,867 | -0.40% | 56.1만 |
|---|
| 2025.12.03 | ₩75,494 | ₩76,521 | ₩74,600 | ₩76,481 | +1.31% | 53.5만 |
|---|
| 2025.12.02 | ₩74,600 | ₩75,787 | ₩74,186 | ₩75,093 | +0.66% | 47.9만 |
|---|
| 2025.12.01 | ₩72,745 | ₩74,386 | ₩72,732 | ₩73,799 | +1.45% | 25.2만 |
|---|
| 2025.11.28 | ₩72,865 | ₩73,826 | ₩72,585 | ₩73,799 | +1.28% | 19.6만 |
|---|
| 2025.11.26 | ₩71,291 | ₩73,088 | ₩71,291 | ₩72,571 | +1.80% | 59.6만 |
|---|
| 2025.11.25 | ₩69,423 | ₩70,737 | ₩67,835 | ₩70,557 | +1.63% | 51.9만 |
|---|
| 2025.11.24 | ₩68,155 | ₩70,744 | ₩68,048 | ₩70,410 | +3.31% | 55.7만 |
|---|
| 2025.11.21 | ₩66,834 | ₩68,342 | ₩64,726 | ₩67,314 | +0.72% | 110.2만 |
|---|
| 2025.11.20 | ₩72,198 | ₩72,318 | ₩66,501 | ₩66,767 | -7.52% | 159.1만 |
|---|
| 2025.11.19 | ₩69,116 | ₩70,904 | ₩68,862 | ₩70,076 | +1.39% | 55.8만 |
|---|
| 2025.11.18 | ₩69,409 | ₩69,890 | ₩68,075 | ₩68,822 | -0.85% | 157.2만 |
|---|
| 2025.11.17 | ₩70,930 | ₩72,331 | ₩69,676 | ₩70,437 | -0.70% | 118.5만 |
|---|
| 2025.11.14 | ₩69,463 | ₩72,610 | ₩69,196 | ₩71,557 | +3.02% | 139.6만 |
|---|
| 2025.11.13 | ₩73,465 | ₩73,606 | ₩70,917 | ₩71,664 | -2.45% | 309.7만 |
|---|
| 2025.11.12 | ₩74,666 | ₩74,920 | ₩73,892 | ₩74,386 | -0.38% | 62.4만 |
|---|
| 2025.11.11 | ₩74,453 | ₩74,520 | ₩73,165 | ₩73,319 | -1.52% | 77만 |
|---|
| 2025.11.10 | ₩75,107 | ₩75,387 | ₩74,226 | ₩75,173 | +0.09% | 56.5만 |
|---|
| 2025.11.07 | ₩72,478 | ₩72,985 | ₩70,277 | ₩72,905 | +0.59% | 80.4만 |
|---|
| 2025.11.06 | ₩75,720 | ₩75,901 | ₩73,252 | ₩73,719 | -2.64% | 79.7만 |
|---|
| 2025.11.05 | ₩73,532 | ₩76,441 | ₩73,532 | ₩75,520 | +2.70% | 45.4만 |
|---|
| 2025.11.04 | ₩74,453 | ₩75,467 | ₩73,252 | ₩73,332 | -1.51% | 48.7만 |
|---|
| 2025.11.03 | ₩76,908 | ₩77,268 | ₩76,134 | ₩76,361 | -0.71% | 33.5만 |
|---|
| 2025.10.31 | ₩76,734 | ₩77,108 | ₩75,333 | ₩75,934 | -1.04% | 39.8만 |
|---|
| 2025.10.30 | ₩76,508 | ₩77,228 | ₩75,774 | ₩75,787 | -0.94% | 57.8만 |
|---|
| 2025.10.29 | ₩76,948 | ₩77,642 | ₩76,201 | ₩76,975 | +0.03% | 68.4만 |
|---|
| 2025.10.28 | ₩75,253 | ₩75,860 | ₩74,973 | ₩75,560 | +0.41% | 56만 |
|---|
| 2025.10.27 | ₩74,666 | ₩75,347 | ₩74,438 | ₩75,240 | +0.77% | 54.3만 |
|---|
| 2025.10.24 | ₩73,252 | ₩73,703 | ₩73,105 | ₩73,252 | 0.00% | 30.5만 |
|---|
| 2025.10.23 | ₩69,756 | ₩72,064 | ₩69,756 | ₩71,891 | +3.06% | 42.8만 |
|---|
| 2025.10.22 | ₩71,237 | ₩71,611 | ₩68,767 | ₩70,156 | -1.52% | 66.4만 |
|---|
| 2025.10.21 | ₩72,225 | ₩72,225 | ₩71,331 | ₩71,811 | -0.57% | 22만 |
|---|
| 2025.10.20 | ₩71,878 | ₩72,844 | ₩71,878 | ₩72,278 | +0.56% | 42.4만 |
|---|
| 2025.10.17 | ₩70,757 | ₩71,571 | ₩70,076 | ₩71,184 | +0.60% | 73.7만 |
|---|
| 2025.10.16 | ₩71,931 | ₩72,258 | ₩70,663 | ₩71,411 | -0.72% | 123.1만 |
|---|
| 2025.10.15 | ₩70,864 | ₩71,224 | ₩69,676 | ₩71,064 | +0.28% | 84.7만 |
|---|
| 2025.10.14 | ₩69,102 | ₩70,443 | ₩68,635 | ₩69,009 | -0.14% | 77.6만 |
|---|
| 2025.10.13 | ₩70,023 | ₩70,784 | ₩69,476 | ₩70,583 | +0.80% | 89.8만 |
|---|
| 2025.10.10 | ₩72,064 | ₩72,185 | ₩67,261 | ₩67,288 | -6.63% | 143만 |
|---|