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 | ₩134,744 | ₩134,872 | ₩131,550 | ₩132,218 | -1.87% | 100.9만 |
| 2026.10.08 | ₩135,118 | ₩136,722 | ₩131,309 | ₩132,873 | -1.66% | 139.3만 |
| 2026.10.07 | ₩136,187 | ₩137,551 | ₩135,292 | ₩137,363 | +0.86% | 65.2만 |
| 2026.10.06 | ₩139,769 | ₩140,384 | ₩138,780 | ₩139,034 | -0.53% | 105만 |
| 2026.10.05 | ₩138,299 | ₩138,606 | ₩136,802 | ₩138,606 | +0.22% | 85.5만 |
| 2026.10.02 | ₩138,045 | ₩139,555 | ₩137,617 | ₩138,205 | +0.12% | 127.4만 |
| 2026.10.01 | ₩133,394 | ₩135,760 | ₩132,378 | ₩134,944 | +1.16% | 89.7만 |
| 2026.09.30 | ₩133,180 | ₩133,875 | ₩132,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,846 |
| -0.25% |
| 70.7만 |
| 2026.09.29 | ₩133,194 | ₩134,343 | ₩132,352 | ₩132,819 | -0.28% | 62.3만 |
|---|
| 2026.09.28 | ₩132,806 | ₩133,153 | ₩129,077 | ₩131,082 | -1.30% | 162.7만 |
|---|
| 2026.09.25 | ₩132,552 | ₩133,915 | ₩132,004 | ₩133,220 | +0.50% | 73.1만 |
|---|
| 2026.09.24 | ₩129,585 | ₩131,670 | ₩128,917 | ₩131,323 | +1.34% | 80.3만 |
|---|
| 2026.09.23 | ₩132,993 | ₩133,153 | ₩130,066 | ₩131,830 | -0.87% | 97.3만 |
|---|
| 2026.09.22 | ₩129,385 | ₩133,668 | ₩129,331 | ₩133,421 | +3.12% | 180.8만 |
|---|
| 2026.09.21 | ₩127,701 | ₩131,363 | ₩126,812 | ₩130,748 | +2.39% | 124.7만 |
|---|
| 2026.09.18 | ₩123,090 | ₩125,495 | ₩123,010 | ₩125,442 | +1.91% | 47.6만 |
|---|
| 2026.09.17 | ₩121,967 | ₩122,542 | ₩121,433 | ₩122,061 | +0.08% | 97.4만 |
|---|
| 2026.09.16 | ₩119,388 | ₩120,150 | ₩117,183 | ₩118,372 | -0.85% | 162.7만 |
|---|
| 2026.09.15 | ₩118,466 | ₩118,947 | ₩117,126 | ₩117,610 | -0.72% | 229.1만 |
|---|
| 2026.09.14 | ₩117,610 | ₩118,773 | ₩116,915 | ₩117,169 | -0.38% | 244.2만 |
|---|
| 2026.09.11 | ₩123,999 | ₩125,335 | ₩123,304 | ₩124,426 | +0.34% | 78.5만 |
|---|
| 2026.09.10 | ₩122,448 | ₩123,464 | ₩121,687 | ₩122,255 | -0.16% | 86.7만 |
|---|
| 2026.09.09 | ₩124,333 | ₩126,458 | ₩124,333 | ₩125,562 | +0.99% | 88.8만 |
|---|
| 2026.09.08 | ₩125,709 | ₩126,525 | ₩124,613 | ₩125,095 | -0.49% | 130.5만 |
|---|
| 2026.09.04 | ₩121,212 | ₩123,644 | ₩120,631 | ₩123,491 | +1.88% | 114.3만 |
|---|
| 2026.09.03 | ₩118,172 | ₩119,628 | ₩116,354 | ₩119,481 | +1.11% | 59.7만 |
|---|
| 2026.09.02 | ₩118,372 | ₩119,829 | ₩117,370 | ₩119,308 | +0.79% | 151.4만 |
|---|
| 2026.09.01 | ₩119,147 | ₩119,842 | ₩117,563 | ₩118,813 | -0.28% | 320.1만 |
|---|
| 2026.08.31 | ₩120,885 | ₩121,820 | ₩120,378 | ₩121,299 | +0.34% | 101.3만 |
|---|
| 2026.08.28 | ₩123,945 | ₩124,186 | ₩120,337 | ₩120,657 | -2.65% | 137.4만 |
|---|
| 2026.08.27 | ₩124,934 | ₩125,389 | ₩122,976 | ₩125,041 | +0.09% | 148.5만 |
|---|
| 2026.08.26 | ₩121,219 | ₩122,368 | ₩120,671 | ₩122,154 | +0.77% | 89.3만 |
|---|
| 2026.08.25 | ₩122,422 | ₩123,197 | ₩120,911 | ₩121,874 | -0.45% | 218만 |
|---|
| 2026.08.24 | ₩121,620 | ₩121,620 | ₩118,519 | ₩120,190 | -1.18% | 144.4만 |
|---|
| 2026.08.21 | ₩125,402 | ₩125,642 | ₩122,395 | ₩123,517 | -1.50% | 125.7만 |
|---|
| 2026.08.20 | ₩123,330 | ₩124,814 | ₩122,508 | ₩124,159 | +0.67% | 67.7만 |
|---|
| 2026.08.19 | ₩127,206 | ₩127,721 | ₩122,368 | ₩123,477 | -2.93% | 210.2만 |
|---|
| 2026.08.18 | ₩127,741 | ₩128,663 | ₩124,400 | ₩126,124 | -1.27% | 214.1만 |
|---|
| 2026.08.17 | ₩132,432 | ₩134,296 | ₩131,951 | ₩132,806 | +0.28% | 80.6만 |
|---|
| 2026.08.14 | ₩130,868 | ₩131,429 | ₩129,077 | ₩130,628 | -0.18% | 218만 |
|---|
| 2026.08.13 | ₩130,307 | ₩133,621 | ₩130,307 | ₩131,109 | +0.62% | 133.9만 |
|---|
| 2026.08.12 | ₩131,924 | ₩131,924 | ₩130,280 | ₩130,387 | -1.17% | 296만 |
|---|
| 2026.08.11 | ₩128,315 | ₩128,389 | ₩126,271 | ₩127,220 | -0.85% | 170.3만 |
|---|
| 2026.08.10 | ₩130,908 | ₩130,975 | ₩126,177 | ₩126,217 | -3.58% | 145.7만 |
|---|
| 2026.08.07 | ₩129,906 | ₩130,708 | ₩127,113 | ₩129,906 | 0.00% | 83.6만 |
|---|
| 2026.08.06 | ₩124,627 | ₩129,164 | ₩123,183 | ₩126,698 | +1.66% | 98.5만 |
|---|
| 2026.08.05 | ₩127,540 | ₩130,026 | ₩126,003 | ₩126,337 | -0.94% | 153.9만 |
|---|
| 2026.08.04 | ₩125,495 | ₩128,930 | ₩124,760 | ₩128,115 | +2.09% | 191.5만 |
|---|
| 2026.08.03 | ₩116,441 | ₩120,910 | ₩114,897 | ₩120,256 | +3.28% | 252.7만 |
|---|
| 2026.07.31 | ₩123,731 | ₩125,068 | ₩118,051 | ₩119,014 | -3.81% | 197.2만 |
|---|
| 2026.07.30 | ₩116,113 | ₩119,968 | ₩115,231 | ₩118,840 | +2.35% | 232.8만 |
|---|
| 2026.07.29 | ₩115,245 | ₩117,049 | ₩109,872 | ₩109,912 | -4.63% | 375.4만 |
|---|
| 2026.07.28 | ₩116,889 | ₩117,664 | ₩113,601 | ₩116,033 | -0.73% | 412.2만 |
|---|
| 2026.07.27 | ₩125,482 | ₩125,756 | ₩117,984 | ₩121,526 | -3.15% | 266.7만 |
|---|
| 2026.07.24 | ₩128,262 | ₩128,850 | ₩123,197 | ₩124,346 | -3.05% | 153.9만 |
|---|
| 2026.07.23 | ₩128,770 | ₩131,242 | ₩128,209 | ₩129,852 | +0.84% | 176.2만 |
|---|
| 2026.07.22 | ₩127,046 | ₩131,737 | ₩126,966 | ₩130,521 | +2.74% | 130.5만 |
|---|
| 2026.07.21 | ₩129,184 | ₩130,454 | ₩127,099 | ₩129,946 | +0.59% | 154.1만 |
|---|
| 2026.07.20 | ₩125,449 | ₩127,006 | ₩123,223 | ₩123,517 | -1.54% | 335.9만 |
|---|
| 2026.07.17 | ₩120,283 | ₩125,576 | ₩117,731 | ₩122,769 | +2.07% | 244.2만 |
|---|
| 2026.07.16 | ₩126,778 | ₩128,182 | ₩123,785 | ₩124,827 | -1.54% | 215.1만 |
|---|
| 2026.07.15 | ₩134,998 | ₩134,998 | ₩126,458 | ₩130,400 | -3.41% | 234.3만 |
|---|
| 2026.07.14 | ₩135,813 | ₩135,941 | ₩131,296 | ₩133,180 | -1.94% | 319만 |
|---|
| 2026.07.13 | ₩132,525 | ₩133,073 | ₩129,238 | ₩129,772 | -2.08% | 214만 |
|---|
| 2026.07.10 | ₩134,316 | ₩137,404 | ₩133,200 | ₩136,401 | +1.55% | 105.9만 |
|---|
| 2026.07.09 | ₩138,272 | ₩139,341 | ₩135,826 | ₩136,281 | -1.44% | 155.1만 |
|---|
| 2026.07.08 | ₩127,767 | ₩132,659 | ₩127,767 | ₩132,245 | +3.50% | 291.5만 |
|---|
| 2026.07.07 | ₩129,304 | ₩130,614 | ₩125,790 | ₩129,345 | +0.03% | 316.6만 |
|---|
| 2026.07.06 | ₩136,428 | ₩139,329 | ₩135,593 | ₩135,693 | -0.54% | 164.2만 |
|---|
| 2026.07.02 | ₩140,464 | ₩142,295 | ₩130,160 | ₩132,699 | -5.53% | 508.3만 |
|---|
| 2026.07.01 | ₩144,179 | ₩145,636 | ₩140,123 | ₩140,477 | -2.57% | 334.2만 |
|---|
| 2026.06.30 | ₩145,195 | ₩150,715 | ₩144,741 | ₩149,819 | +3.18% | 130.3만 |
|---|
| 2026.06.29 | ₩139,729 | ₩144,393 | ₩134,410 | ₩144,099 | +3.13% | 170.7만 |
|---|
| 2026.06.26 | ₩141,400 | ₩142,175 | ₩138,393 | ₩138,580 | -1.99% | 398.1만 |
|---|
| 2026.06.25 | ₩149,619 | ₩149,619 | ₩140,665 | ₩146,746 | -1.92% | 430.5만 |
|---|
| 2026.06.24 | ₩142,509 | ₩143,057 | ₩137,925 | ₩141,453 | -0.74% | 436.4만 |
|---|
| 2026.06.23 | ₩143,137 | ₩145,770 | ₩140,638 | ₩141,814 | -0.92% | 480만 |
|---|
| 2026.06.22 | ₩153,695 | ₩154,143 | ₩151,316 | ₩153,842 | +0.10% | 219.4만 |
|---|
| 2026.06.18 | ₩148,349 | ₩152,158 | ₩147,975 | ₩150,728 | +1.60% | 210.9만 |
|---|
| 2026.06.17 | ₩144,380 | ₩146,973 | ₩141,734 | ₩141,841 | -1.76% | 497.8만 |
|---|
| 2026.06.16 | ₩147,574 | ₩148,764 | ₩139,823 | ₩139,823 | -5.25% | 338.1만 |
|---|
| 2026.06.15 | ₩147,013 | ₩148,723 | ₩145,850 | ₩148,282 | +0.86% | 294.4만 |
|---|
| 2026.06.12 | ₩138,032 | ₩142,242 | ₩136,602 | ₩140,718 | +1.95% | 272.5만 |
|---|
| 2026.06.11 | ₩131,122 | ₩138,767 | ₩131,122 | ₩138,593 | +5.70% | 580.5만 |
|---|
| 2026.06.10 | ₩130,641 | ₩135,412 | ₩127,941 | ₩128,409 | -1.71% | 448.6만 |
|---|
| 2026.06.09 | ₩139,021 | ₩139,595 | ₩124,092 | ₩133,140 | -4.23% | 645.7만 |
|---|
| 2026.06.08 | ₩135,372 | ₩138,179 | ₩133,367 | ₩135,800 | +0.32% | 347.7만 |
|---|
| 2026.06.05 | ₩137,657 | ₩138,058 | ₩128,623 | ₩128,690 | -6.51% | 688.1만 |
|---|
| 2026.06.04 | ₩139,809 | ₩145,422 | ₩137,210 | ₩143,297 | +2.49% | 480만 |
|---|
| 2026.06.03 | ₩147,374 | ₩147,735 | ₩142,562 | ₩146,451 | -0.63% | 318.4만 |
|---|
| 2026.06.02 | ₩140,197 | ₩144,487 | ₩138,994 | ₩144,407 | +3.00% | 235.9만 |
|---|
| 2026.06.01 | ₩134,009 | ₩137,651 | ₩132,846 | ₩136,361 | +1.76% | 191.7만 |
|---|
| 2026.05.29 | ₩136,415 | ₩138,005 | ₩133,975 | ₩135,025 | -1.02% | 147.9만 |
|---|
| 2026.05.28 | ₩133,768 | ₩136,368 | ₩131,804 | ₩134,984 | +0.91% | 147만 |
|---|
| 2026.05.27 | ₩138,165 | ₩138,165 | ₩130,975 | ₩133,661 | -3.26% | 291.9만 |
|---|
| 2026.05.26 | ₩132,539 | ₩136,054 | ₩132,071 | ₩135,426 | +2.18% | 232.8만 |
|---|
| 2026.05.22 | ₩127,407 | ₩129,465 | ₩126,952 | ₩128,369 | +0.76% | 133.9만 |
|---|
| 2026.05.21 | ₩123,785 | ₩126,244 | ₩123,491 | ₩125,856 | +1.67% | 154.3만 |
|---|
| 2026.05.20 | ₩121,553 | ₩124,346 | ₩121,272 | ₩124,319 | +2.28% | 150.2만 |
|---|
| 2026.05.19 | ₩116,274 | ₩121,152 | ₩114,617 | ₩118,987 | +2.33% | 394.3만 |
|---|
| 2026.05.18 | ₩124,025 | ₩124,293 | ₩116,715 | ₩118,893 | -4.14% | 299.5만 |
|---|
| 2026.05.15 | ₩122,582 | ₩124,266 | ₩121,205 | ₩121,860 | -0.59% | 205.9만 |
|---|
| 2026.05.14 | ₩126,070 | ₩127,714 | ₩125,041 | ₩126,966 | +0.71% | 236.4만 |
|---|
| 2026.05.13 | ₩126,164 | ₩127,340 | ₩123,477 | ₩126,418 | +0.20% | 168.3만 |
|---|
| 2026.05.12 | ₩124,426 | ₩125,362 | ₩118,492 | ₩123,277 | -0.92% | 402.4만 |
|---|
| 2026.05.11 | ₩124,974 | ₩127,364 | ₩124,400 | ₩127,059 | +1.67% | 280.2만 |
|---|
| 2026.05.08 | ₩120,350 | ₩123,892 | ₩119,815 | ₩123,865 | +2.92% | 128.7만 |
|---|
| 2026.05.07 | ₩119,815 | ₩119,976 | ₩116,488 | ₩117,463 | -1.96% | 226만 |
|---|
| 2026.05.06 | ₩118,893 | ₩120,738 | ₩116,381 | ₩120,724 | +1.54% | 236.2만 |
|---|
| 2026.05.05 | ₩113,120 | ₩116,341 | ₩112,732 | ₩115,485 | +2.09% | 107.7만 |
|---|
| 2026.05.04 | ₩112,258 | ₩112,438 | ₩109,725 | ₩110,848 | -1.26% | 152.6만 |
|---|
| 2026.05.01 | ₩109,765 | ₩111,730 | ₩109,177 | ₩111,396 | +1.49% | 133.4만 |
|---|
| 2026.04.30 | ₩109,538 | ₩110,600 | ₩107,587 | ₩110,460 | +0.84% | 161.6만 |
|---|
| 2026.04.29 | ₩106,945 | ₩108,081 | ₩106,370 | ₩108,028 | +1.01% | 146.3만 |
|---|
| 2026.04.28 | ₩105,181 | ₩107,166 | ₩103,791 | ₩105,555 | +0.36% | 323.4만 |
|---|
| 2026.04.27 | ₩110,767 | ₩110,968 | ₩107,794 | ₩109,484 | -1.16% | 216.6만 |
|---|
| 2026.04.24 | ₩109,845 | ₩111,115 | ₩108,028 | ₩110,567 | +0.66% | 256만 |
|---|
| 2026.04.23 | ₩104,807 | ₩107,333 | ₩104,366 | ₩106,036 | +1.17% | 180.7만 |
|---|
| 2026.04.22 | ₩103,256 | ₩104,272 | ₩102,027 | ₩104,219 | +0.93% | 126.5만 |
|---|
| 2026.04.21 | ₩101,786 | ₩102,247 | ₩100,624 | ₩101,479 | -0.30% | 162.3만 |
|---|
| 2026.04.20 | ₩100,971 | ₩101,212 | ₩99,548 | ₩100,958 | -0.01% | 78.3만 |
|---|
| 2026.04.17 | ₩99,835 | ₩100,530 | ₩99,073 | ₩100,517 | +0.68% | 156만 |
|---|
| 2026.04.16 | ₩96,962 | ₩98,445 | ₩96,227 | ₩98,124 | +1.20% | 101.1만 |
|---|
| 2026.04.15 | ₩96,895 | ₩97,242 | ₩95,024 | ₩97,149 | +0.26% | 67.9만 |
|---|
| 2026.04.14 | ₩96,307 | ₩97,042 | ₩95,124 | ₩97,028 | +0.75% | 75만 |
|---|
| 2026.04.13 | ₩93,046 | ₩95,144 | ₩92,939 | ₩95,077 | +2.18% | 74.2만 |
|---|
| 2026.04.10 | ₩92,431 | ₩94,262 | ₩92,311 | ₩93,540 | +1.20% | 85.8만 |
|---|
| 2026.04.09 | ₩89,745 | ₩91,522 | ₩89,745 | ₩91,429 | +1.88% | 66.3만 |
|---|
| 2026.04.08 | ₩89,157 | ₩89,711 | ₩87,513 | ₩89,571 | +0.46% | 158.3만 |
|---|
| 2026.04.07 | ₩83,062 | ₩84,218 | ₩81,940 | ₩84,212 | +1.38% | 48.3만 |
|---|
| 2026.04.06 | ₩83,089 | ₩83,757 | ₩82,287 | ₩83,263 | +0.21% | 41.8만 |
|---|
| 2026.04.02 | ₩78,919 | ₩82,594 | ₩78,919 | ₩82,394 | +4.40% | 56.7만 |
|---|
| 2026.04.01 | ₩80,991 | ₩83,036 | ₩80,710 | ₩82,087 | +1.35% | 92.1만 |
|---|
| 2026.03.31 | ₩76,460 | ₩79,868 | ₩76,433 | ₩79,788 | +4.35% | 107.1만 |
|---|
| 2026.03.30 | ₩79,173 | ₩79,414 | ₩74,549 | ₩75,137 | -5.10% | 83만 |
|---|
| 2026.03.27 | ₩79,200 | ₩80,062 | ₩78,131 | ₩78,465 | -0.93% | 48.1만 |
|---|
| 2026.03.26 | ₩82,461 | ₩82,461 | ₩79,788 | ₩79,801 | -3.23% | 115.6만 |
|---|
| 2026.03.25 | ₩83,664 | ₩84,439 | ₩83,069 | ₩83,824 | +0.19% | 186.5만 |
|---|
| 2026.03.24 | ₩81,031 | ₩83,303 | ₩81,031 | ₩82,835 | +2.23% | 49.3만 |
|---|
| 2026.03.23 | ₩82,447 | ₩83,677 | ₩81,338 | ₩81,726 | -0.88% | 107.3만 |
|---|
| 2026.03.20 | ₩82,621 | ₩82,995 | ₩79,708 | ₩80,737 | -2.28% | 191만 |
|---|
| 2026.03.19 | ₩79,975 | ₩83,330 | ₩79,454 | ₩82,755 | +3.48% | 76.9만 |
|---|
| 2026.03.18 | ₩82,554 | ₩83,343 | ₩82,060 | ₩82,087 | -0.57% | 57만 |
|---|
| 2026.03.17 | ₩82,675 | ₩82,808 | ₩81,712 | ₩82,501 | -0.21% | 60만 |
|---|
| 2026.03.16 | ₩82,247 | ₩83,142 | ₩81,726 | ₩82,073 | -0.21% | 106.5만 |
|---|
| 2026.03.13 | ₩81,418 | ₩82,327 | ₩80,189 | ₩80,496 | -1.13% | 90.3만 |
|---|
| 2026.03.12 | ₩82,167 | ₩82,167 | ₩80,149 | ₩80,483 | -2.05% | 130.6만 |
|---|
| 2026.03.11 | ₩83,236 | ₩84,205 | ₩82,995 | ₩83,289 | +0.06% | 78.3만 |
|---|
| 2026.03.10 | ₩82,381 | ₩84,392 | ₩82,381 | ₩82,822 | +0.54% | 166.9만 |
|---|
| 2026.03.09 | ₩77,944 | ₩82,421 | ₩77,489 | ₩82,207 | +5.47% | 205.9만 |
|---|
| 2026.03.06 | ₩80,296 | ₩81,913 | ₩78,625 | ₩79,133 | -1.45% | 179.7만 |
|---|
| 2026.03.05 | ₩82,728 | ₩83,864 | ₩80,657 | ₩82,354 | -0.45% | 110만 |
|---|
| 2026.03.04 | ₩82,862 | ₩83,797 | ₩82,194 | ₩83,249 | +0.47% | 162.2만 |
|---|
| 2026.03.03 | ₩82,715 | ₩82,728 | ₩80,784 | ₩81,766 | -1.15% | 134만 |
|---|
| 2026.03.02 | ₩83,423 | ₩85,708 | ₩83,289 | ₩85,655 | +2.68% | 134.9만 |
|---|
| 2026.02.27 | ₩84,572 | ₩85,635 | ₩84,292 | ₩85,214 | +0.76% | 149만 |
|---|
| 2026.02.26 | ₩88,796 | ₩88,796 | ₩84,840 | ₩86,283 | -2.83% | 142.4만 |
|---|
| 2026.02.25 | ₩88,796 | ₩89,397 | ₩88,642 | ₩89,116 | +0.36% | 53.2만 |
|---|
| 2026.02.24 | ₩87,473 | ₩88,273 | ₩86,644 | ₩87,686 | +0.24% | 42.4만 |
|---|
| 2026.02.23 | ₩86,470 | ₩87,286 | ₩85,496 | ₩86,457 | -0.02% | 61.7만 |
|---|
| 2026.02.20 | ₩85,414 | ₩87,419 | ₩85,401 | ₩86,898 | +1.74% | 58.5만 |
|---|
| 2026.02.19 | ₩85,642 | ₩86,096 | ₩84,973 | ₩85,989 | +0.41% | 54.5만 |
|---|
| 2026.02.18 | ₩86,256 | ₩87,352 | ₩85,642 | ₩86,390 | +0.15% | 39.8만 |
|---|
| 2026.02.17 | ₩84,613 | ₩86,377 | ₩83,383 | ₩85,615 | +1.18% | 211.5만 |
|---|
| 2026.02.13 | ₩85,388 | ₩86,350 | ₩84,292 | ₩85,588 | +0.23% | 90.3만 |
|---|
| 2026.02.12 | ₩87,887 | ₩88,341 | ₩85,007 | ₩85,080 | -3.19% | 199.8만 |
|---|
| 2026.02.11 | ₩87,018 | ₩87,807 | ₩85,214 | ₩87,232 | +0.25% | 73.5만 |
|---|
| 2026.02.10 | ₩86,083 | ₩86,243 | ₩84,713 | ₩85,361 | -0.84% | 184.2만 |
|---|
| 2026.02.09 | ₩84,038 | ₩86,350 | ₩83,597 | ₩85,855 | +2.16% | 134.8만 |
|---|
| 2026.02.06 | ₩81,806 | ₩84,896 | ₩81,612 | ₩84,653 | +3.48% | 175.5만 |
|---|
| 2026.02.05 | ₩78,946 | ₩81,325 | ₩78,625 | ₩80,122 | +1.49% | 263.4만 |
|---|
| 2026.02.04 | ₩83,129 | ₩83,704 | ₩78,498 | ₩80,175 | -3.55% | 353만 |
|---|
| 2026.02.03 | ₩86,363 | ₩86,684 | ₩82,006 | ₩83,824 | -2.94% | 156.7만 |
|---|
| 2026.02.02 | ₩83,370 | ₩86,417 | ₩83,269 | ₩85,602 | +2.68% | 98.4만 |
|---|
| 2026.01.30 | ₩86,256 | ₩87,419 | ₩83,624 | ₩84,212 | -2.37% | 146.8만 |
|---|
| 2026.01.29 | ₩87,593 | ₩88,208 | ₩84,359 | ₩87,539 | -0.06% | 107.6만 |
|---|
| 2026.01.28 | ₩87,025 | ₩87,670 | ₩86,550 | ₩87,392 | +0.42% | 53.4만 |
|---|
| 2026.01.27 | ₩84,552 | ₩85,782 | ₩84,232 | ₩85,401 | +1.00% | 55.9만 |
|---|
| 2026.01.26 | ₩83,490 | ₩83,960 | ₩82,862 | ₩83,370 | -0.14% | 81.5만 |
|---|
| 2026.01.23 | ₩84,118 | ₩84,484 | ₩83,162 | ₩83,704 | -0.49% | 43.2만 |
|---|
| 2026.01.22 | ₩86,190 | ₩86,216 | ₩84,492 | ₩84,733 | -1.69% | 42만 |
|---|
| 2026.01.21 | ₩83,116 | ₩85,374 | ₩82,768 | ₩84,586 | +1.77% | 97.8만 |
|---|
| 2026.01.20 | ₩81,886 | ₩83,410 | ₩81,672 | ₩81,980 | +0.11% | 58.1만 |
|---|
| 2026.01.16 | ₩83,837 | ₩84,238 | ₩82,982 | ₩83,410 | -0.51% | 66.4만 |
|---|
| 2026.01.15 | ₩83,724 | ₩84,065 | ₩82,394 | ₩82,434 | -1.54% | 59.4만 |
|---|
| 2026.01.14 | ₩81,111 | ₩81,111 | ₩79,935 | ₩81,004 | -0.13% | 47.4만 |
|---|
| 2026.01.13 | ₩81,365 | ₩82,326 | ₩81,245 | ₩81,499 | +0.16% | 58.7만 |
|---|
| 2026.01.12 | ₩79,521 | ₩81,017 | ₩79,521 | ₩80,737 | +1.53% | 74만 |
|---|
| 2026.01.09 | ₩78,839 | ₩80,757 | ₩78,538 | ₩80,363 | +1.93% | 77.1만 |
|---|
| 2026.01.08 | ₩79,521 | ₩79,521 | ₩77,583 | ₩78,211 | -1.65% | 51.9만 |
|---|
| 2026.01.07 | ₩79,748 | ₩79,935 | ₩79,053 | ₩79,694 | -0.07% | 73.9만 |
|---|
| 2026.01.06 | ₩79,267 | ₩80,630 | ₩79,120 | ₩80,456 | +1.50% | 100.2만 |
|---|
| 2026.01.05 | ₩79,180 | ₩79,681 | ₩78,004 | ₩78,344 | -1.05% | 76.7만 |
|---|
| 2026.01.02 | ₩76,433 | ₩78,024 | ₩76,273 | ₩77,502 | +1.40% | 82.3만 |
|---|
| 2025.12.31 | ₩75,645 | ₩75,725 | ₩74,529 | ₩74,535 | -1.47% | 35.5만 |
|---|
| 2025.12.30 | ₩75,671 | ₩76,048 | ₩75,391 | ₩75,444 | -0.30% | 64.5만 |
|---|
| 2025.12.29 | ₩74,977 | ₩75,765 | ₩74,749 | ₩75,538 | +0.75% | 48.3만 |
|---|
| 2025.12.26 | ₩76,099 | ₩76,099 | ₩75,607 | ₩75,819 | -0.37% | 14.7만 |
|---|
| 2025.12.24 | ₩75,565 | ₩75,819 | ₩75,498 | ₩75,738 | +0.23% | 24.3만 |
|---|
| 2025.12.23 | ₩74,816 | ₩75,605 | ₩74,589 | ₩75,578 | +1.02% | 26.8만 |
|---|
| 2025.12.22 | ₩75,845 | ₩75,845 | ₩74,876 | ₩75,150 | -0.92% | 44.3만 |
|---|
| 2025.12.19 | ₩72,852 | ₩74,696 | ₩72,852 | ₩74,388 | +2.11% | 52.6만 |
|---|
| 2025.12.18 | ₩73,212 | ₩73,386 | ₩71,916 | ₩72,263 | -1.30% | 53.6만 |
|---|
| 2025.12.17 | ₩73,667 | ₩73,760 | ₩70,352 | ₩70,539 | -4.25% | 188.4만 |
|---|
| 2025.12.16 | ₩73,413 | ₩73,934 | ₩72,531 | ₩73,239 | -0.24% | 103.3만 |
|---|
| 2025.12.15 | ₩74,883 | ₩75,083 | ₩73,426 | ₩73,627 | -1.68% | 126.3만 |
|---|
| 2025.12.12 | ₩76,928 | ₩77,208 | ₩73,734 | ₩74,094 | -3.68% | 210.8만 |
|---|
| 2025.12.11 | ₩77,796 | ₩78,131 | ₩75,899 | ₩78,091 | +0.38% | 72.2만 |
|---|
| 2025.12.10 | ₩77,529 | ₩78,866 | ₩77,222 | ₩78,598 | +1.38% | 72.1만 |
|---|
| 2025.12.09 | ₩77,208 | ₩77,770 | ₩76,848 | ₩77,623 | +0.54% | 38.8만 |
|---|
| 2025.12.08 | ₩77,502 | ₩77,970 | ₩76,888 | ₩77,663 | +0.21% | 67.6만 |
|---|
| 2025.12.05 | ₩76,848 | ₩77,636 | ₩76,674 | ₩76,767 | -0.10% | 34.2만 |
|---|
| 2025.12.04 | ₩76,300 | ₩76,513 | ₩75,598 | ₩75,992 | -0.40% | 56.1만 |
|---|
| 2025.12.03 | ₩75,618 | ₩76,647 | ₩74,723 | ₩76,607 | +1.31% | 53.5만 |
|---|
| 2025.12.02 | ₩74,723 | ₩75,912 | ₩74,308 | ₩75,217 | +0.66% | 47.9만 |
|---|
| 2025.12.01 | ₩72,865 | ₩74,509 | ₩72,852 | ₩73,921 | +1.45% | 25.2만 |
|---|
| 2025.11.28 | ₩72,985 | ₩73,947 | ₩72,705 | ₩73,921 | +1.28% | 19.6만 |
|---|
| 2025.11.26 | ₩71,408 | ₩73,208 | ₩71,408 | ₩72,691 | +1.80% | 59.6만 |
|---|
| 2025.11.25 | ₩69,537 | ₩70,853 | ₩67,947 | ₩70,673 | +1.63% | 51.9만 |
|---|
| 2025.11.24 | ₩68,267 | ₩70,860 | ₩68,160 | ₩70,526 | +3.31% | 55.7만 |
|---|
| 2025.11.21 | ₩66,944 | ₩68,455 | ₩64,833 | ₩67,425 | +0.72% | 110.2만 |
|---|
| 2025.11.20 | ₩72,317 | ₩72,437 | ₩66,610 | ₩66,877 | -7.52% | 159.1만 |
|---|
| 2025.11.19 | ₩69,230 | ₩71,021 | ₩68,976 | ₩70,192 | +1.39% | 55.8만 |
|---|
| 2025.11.18 | ₩69,524 | ₩70,005 | ₩68,187 | ₩68,936 | -0.85% | 157.2만 |
|---|
| 2025.11.17 | ₩71,047 | ₩72,451 | ₩69,791 | ₩70,553 | -0.70% | 118.5만 |
|---|
| 2025.11.14 | ₩69,577 | ₩72,730 | ₩69,310 | ₩71,675 | +3.02% | 139.6만 |
|---|
| 2025.11.13 | ₩73,587 | ₩73,727 | ₩71,034 | ₩71,782 | -2.45% | 309.7만 |
|---|
| 2025.11.12 | ₩74,789 | ₩75,043 | ₩74,014 | ₩74,509 | -0.38% | 62.4만 |
|---|
| 2025.11.11 | ₩74,576 | ₩74,642 | ₩73,286 | ₩73,440 | -1.52% | 77만 |
|---|
| 2025.11.10 | ₩75,230 | ₩75,511 | ₩74,348 | ₩75,297 | +0.09% | 56.5만 |
|---|
| 2025.11.07 | ₩72,598 | ₩73,105 | ₩70,392 | ₩73,025 | +0.59% | 80.4만 |
|---|
| 2025.11.06 | ₩75,845 | ₩76,026 | ₩73,373 | ₩73,841 | -2.64% | 79.7만 |
|---|
| 2025.11.05 | ₩73,653 | ₩76,567 | ₩73,653 | ₩75,645 | +2.70% | 45.4만 |
|---|
| 2025.11.04 | ₩74,576 | ₩75,591 | ₩73,373 | ₩73,453 | -1.51% | 48.7만 |
|---|
| 2025.11.03 | ₩77,035 | ₩77,396 | ₩76,260 | ₩76,487 | -0.71% | 33.5만 |
|---|
| 2025.10.31 | ₩76,861 | ₩77,235 | ₩75,458 | ₩76,059 | -1.04% | 39.8만 |
|---|
| 2025.10.30 | ₩76,634 | ₩77,355 | ₩75,899 | ₩75,912 | -0.94% | 57.8만 |
|---|
| 2025.10.29 | ₩77,075 | ₩77,770 | ₩76,326 | ₩77,102 | +0.03% | 68.4만 |
|---|
| 2025.10.28 | ₩75,377 | ₩75,986 | ₩75,097 | ₩75,685 | +0.41% | 56만 |
|---|
| 2025.10.27 | ₩74,789 | ₩75,471 | ₩74,561 | ₩75,364 | +0.77% | 54.3만 |
|---|
| 2025.10.24 | ₩73,373 | ₩73,824 | ₩73,226 | ₩73,373 | 0.00% | 30.5만 |
|---|
| 2025.10.23 | ₩69,871 | ₩72,183 | ₩69,871 | ₩72,010 | +3.06% | 42.8만 |
|---|
| 2025.10.22 | ₩71,355 | ₩71,729 | ₩68,881 | ₩70,272 | -1.52% | 66.4만 |
|---|
| 2025.10.21 | ₩72,344 | ₩72,344 | ₩71,448 | ₩71,929 | -0.57% | 22만 |
|---|
| 2025.10.20 | ₩71,996 | ₩72,964 | ₩71,996 | ₩72,397 | +0.56% | 42.4만 |
|---|
| 2025.10.17 | ₩70,874 | ₩71,689 | ₩70,192 | ₩71,301 | +0.60% | 73.7만 |
|---|
| 2025.10.16 | ₩72,050 | ₩72,377 | ₩70,780 | ₩71,528 | -0.72% | 123.1만 |
|---|
| 2025.10.15 | ₩70,980 | ₩71,341 | ₩69,791 | ₩71,181 | +0.28% | 84.7만 |
|---|
| 2025.10.14 | ₩69,216 | ₩70,559 | ₩68,749 | ₩69,123 | -0.14% | 77.6만 |
|---|
| 2025.10.13 | ₩70,138 | ₩70,900 | ₩69,591 | ₩70,700 | +0.80% | 89.8만 |
|---|
| 2025.10.10 | ₩72,183 | ₩72,304 | ₩67,372 | ₩67,399 | -6.63% | 143만 |
|---|