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 | ₩134,532 | ₩134,660 | ₩131,343 | ₩132,010 | -1.87% | 100.9만 |
| 2026.10.08 | ₩134,906 | ₩136,507 | ₩131,103 | ₩132,664 | -1.66% | 139.3만 |
| 2026.10.07 | ₩135,973 | ₩137,334 | ₩135,079 | ₩137,148 | +0.86% | 65.2만 |
| 2026.10.06 | ₩139,549 | ₩140,163 | ₩138,562 | ₩138,816 | -0.53% | 105만 |
| 2026.10.05 | ₩138,082 | ₩138,389 | ₩136,587 | ₩138,389 | +0.22% | 85.5만 |
| 2026.10.02 | ₩137,828 | ₩139,336 | ₩137,401 | ₩137,988 | +0.12% | 127.4만 |
| 2026.10.01 | ₩133,184 | ₩135,546 | ₩132,170 | ₩134,732 | +1.16% | 89.7만 |
| 2026.09.30 | ₩132,971 | ₩133,665 | ₩131,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,637 |
| -0.25% |
| 70.7만 |
| 2026.09.29 | ₩132,984 | ₩134,132 | ₩132,144 | ₩132,611 | -0.28% | 62.3만 |
|---|
| 2026.09.28 | ₩132,597 | ₩132,944 | ₩128,874 | ₩130,876 | -1.30% | 162.7만 |
|---|
| 2026.09.25 | ₩132,344 | ₩133,705 | ₩131,797 | ₩133,011 | +0.50% | 73.1만 |
|---|
| 2026.09.24 | ₩129,381 | ₩131,463 | ₩128,714 | ₩131,116 | +1.34% | 80.3만 |
|---|
| 2026.09.23 | ₩132,784 | ₩132,944 | ₩129,862 | ₩131,623 | -0.87% | 97.3만 |
|---|
| 2026.09.22 | ₩129,181 | ₩133,458 | ₩129,128 | ₩133,211 | +3.12% | 180.8만 |
|---|
| 2026.09.21 | ₩127,500 | ₩131,156 | ₩126,613 | ₩130,542 | +2.39% | 124.7만 |
|---|
| 2026.09.18 | ₩122,896 | ₩125,298 | ₩122,816 | ₩125,245 | +1.91% | 47.6만 |
|---|
| 2026.09.17 | ₩121,776 | ₩122,349 | ₩121,242 | ₩121,869 | +0.08% | 97.4만 |
|---|
| 2026.09.16 | ₩119,200 | ₩119,961 | ₩116,998 | ₩118,186 | -0.85% | 162.7만 |
|---|
| 2026.09.15 | ₩118,279 | ₩118,760 | ₩116,942 | ₩117,425 | -0.72% | 229.1만 |
|---|
| 2026.09.14 | ₩117,425 | ₩118,586 | ₩116,732 | ₩116,985 | -0.38% | 244.2만 |
|---|
| 2026.09.11 | ₩123,804 | ₩125,138 | ₩123,110 | ₩124,231 | +0.34% | 78.5만 |
|---|
| 2026.09.10 | ₩122,256 | ₩123,270 | ₩121,495 | ₩122,062 | -0.16% | 86.7만 |
|---|
| 2026.09.09 | ₩124,137 | ₩126,259 | ₩124,137 | ₩125,365 | +0.99% | 88.8만 |
|---|
| 2026.09.08 | ₩125,512 | ₩126,326 | ₩124,418 | ₩124,898 | -0.49% | 130.5만 |
|---|
| 2026.09.04 | ₩121,022 | ₩123,450 | ₩120,441 | ₩123,297 | +1.88% | 114.3만 |
|---|
| 2026.09.03 | ₩117,986 | ₩119,440 | ₩116,171 | ₩119,294 | +1.11% | 59.7만 |
|---|
| 2026.09.02 | ₩118,186 | ₩119,641 | ₩117,185 | ₩119,120 | +0.79% | 151.4만 |
|---|
| 2026.09.01 | ₩118,960 | ₩119,654 | ₩117,379 | ₩118,626 | -0.28% | 320.1만 |
|---|
| 2026.08.31 | ₩120,695 | ₩121,629 | ₩120,189 | ₩121,108 | +0.34% | 101.3만 |
|---|
| 2026.08.28 | ₩123,750 | ₩123,991 | ₩120,148 | ₩120,468 | -2.65% | 137.4만 |
|---|
| 2026.08.27 | ₩124,738 | ₩125,192 | ₩122,783 | ₩124,845 | +0.09% | 148.5만 |
|---|
| 2026.08.26 | ₩121,028 | ₩122,176 | ₩120,481 | ₩121,962 | +0.77% | 89.3만 |
|---|
| 2026.08.25 | ₩122,229 | ₩123,003 | ₩120,721 | ₩121,682 | -0.45% | 218만 |
|---|
| 2026.08.24 | ₩121,429 | ₩121,429 | ₩118,333 | ₩120,001 | -1.18% | 144.4만 |
|---|
| 2026.08.21 | ₩125,205 | ₩125,445 | ₩122,203 | ₩123,323 | -1.50% | 125.7만 |
|---|
| 2026.08.20 | ₩123,137 | ₩124,618 | ₩122,316 | ₩123,964 | +0.67% | 67.7만 |
|---|
| 2026.08.19 | ₩127,006 | ₩127,520 | ₩122,176 | ₩123,283 | -2.93% | 210.2만 |
|---|
| 2026.08.18 | ₩127,540 | ₩128,461 | ₩124,204 | ₩125,925 | -1.27% | 214.1만 |
|---|
| 2026.08.17 | ₩132,224 | ₩134,085 | ₩131,743 | ₩132,597 | +0.28% | 80.6만 |
|---|
| 2026.08.14 | ₩130,662 | ₩131,223 | ₩128,874 | ₩130,422 | -0.18% | 218만 |
|---|
| 2026.08.13 | ₩130,102 | ₩133,411 | ₩130,102 | ₩130,903 | +0.62% | 133.9만 |
|---|
| 2026.08.12 | ₩131,717 | ₩131,717 | ₩130,075 | ₩130,182 | -1.17% | 296만 |
|---|
| 2026.08.11 | ₩128,114 | ₩128,187 | ₩126,072 | ₩127,020 | -0.85% | 170.3만 |
|---|
| 2026.08.10 | ₩130,703 | ₩130,769 | ₩125,979 | ₩126,019 | -3.58% | 145.7만 |
|---|
| 2026.08.07 | ₩129,702 | ₩130,502 | ₩126,913 | ₩129,702 | 0.00% | 83.6만 |
|---|
| 2026.08.06 | ₩124,431 | ₩128,961 | ₩122,990 | ₩126,499 | +1.66% | 98.5만 |
|---|
| 2026.08.05 | ₩127,340 | ₩129,822 | ₩125,805 | ₩126,139 | -0.94% | 153.9만 |
|---|
| 2026.08.04 | ₩125,298 | ₩128,728 | ₩124,564 | ₩127,914 | +2.09% | 191.5만 |
|---|
| 2026.08.03 | ₩116,258 | ₩120,720 | ₩114,717 | ₩120,068 | +3.28% | 252.7만 |
|---|
| 2026.07.31 | ₩123,537 | ₩124,871 | ₩117,866 | ₩118,827 | -3.81% | 197.2만 |
|---|
| 2026.07.30 | ₩115,931 | ₩119,779 | ₩115,050 | ₩118,653 | +2.35% | 232.8만 |
|---|
| 2026.07.29 | ₩115,064 | ₩116,865 | ₩109,699 | ₩109,739 | -4.63% | 375.4만 |
|---|
| 2026.07.28 | ₩116,705 | ₩117,479 | ₩113,422 | ₩115,851 | -0.73% | 412.2만 |
|---|
| 2026.07.27 | ₩125,285 | ₩125,558 | ₩117,799 | ₩121,335 | -3.15% | 266.7만 |
|---|
| 2026.07.24 | ₩128,060 | ₩128,648 | ₩123,003 | ₩124,151 | -3.05% | 153.9만 |
|---|
| 2026.07.23 | ₩128,568 | ₩131,036 | ₩128,007 | ₩129,648 | +0.84% | 176.2만 |
|---|
| 2026.07.22 | ₩126,846 | ₩131,530 | ₩126,766 | ₩130,316 | +2.74% | 130.5만 |
|---|
| 2026.07.21 | ₩128,981 | ₩130,249 | ₩126,900 | ₩129,742 | +0.59% | 154.1만 |
|---|
| 2026.07.20 | ₩125,252 | ₩126,806 | ₩123,030 | ₩123,323 | -1.54% | 335.9만 |
|---|
| 2026.07.17 | ₩120,094 | ₩125,378 | ₩117,546 | ₩122,576 | +2.07% | 244.2만 |
|---|
| 2026.07.16 | ₩126,579 | ₩127,980 | ₩123,590 | ₩124,631 | -1.54% | 215.1만 |
|---|
| 2026.07.15 | ₩134,786 | ₩134,786 | ₩126,259 | ₩130,195 | -3.41% | 234.3만 |
|---|
| 2026.07.14 | ₩135,600 | ₩135,728 | ₩131,089 | ₩132,971 | -1.94% | 319만 |
|---|
| 2026.07.13 | ₩132,317 | ₩132,864 | ₩129,035 | ₩129,568 | -2.08% | 214만 |
|---|
| 2026.07.10 | ₩134,105 | ₩137,188 | ₩132,991 | ₩136,187 | +1.55% | 105.9만 |
|---|
| 2026.07.09 | ₩138,055 | ₩139,122 | ₩135,613 | ₩136,067 | -1.44% | 155.1만 |
|---|
| 2026.07.08 | ₩127,567 | ₩132,451 | ₩127,567 | ₩132,037 | +3.50% | 291.5만 |
|---|
| 2026.07.07 | ₩129,101 | ₩130,409 | ₩125,592 | ₩129,141 | +0.03% | 316.6만 |
|---|
| 2026.07.06 | ₩136,214 | ₩139,110 | ₩135,380 | ₩135,480 | -0.54% | 164.2만 |
|---|
| 2026.07.02 | ₩140,243 | ₩142,071 | ₩129,955 | ₩132,491 | -5.53% | 508.3만 |
|---|
| 2026.07.01 | ₩143,953 | ₩145,407 | ₩139,903 | ₩140,257 | -2.57% | 334.2만 |
|---|
| 2026.06.30 | ₩144,967 | ₩150,478 | ₩144,513 | ₩149,584 | +3.18% | 130.3만 |
|---|
| 2026.06.29 | ₩139,509 | ₩144,166 | ₩134,199 | ₩143,873 | +3.13% | 170.7만 |
|---|
| 2026.06.26 | ₩141,177 | ₩141,951 | ₩138,175 | ₩138,362 | -1.99% | 398.1만 |
|---|
| 2026.06.25 | ₩149,384 | ₩149,384 | ₩140,443 | ₩146,515 | -1.92% | 430.5만 |
|---|
| 2026.06.24 | ₩142,285 | ₩142,832 | ₩137,708 | ₩141,231 | -0.74% | 436.4만 |
|---|
| 2026.06.23 | ₩142,912 | ₩145,541 | ₩140,417 | ₩141,591 | -0.92% | 480만 |
|---|
| 2026.06.22 | ₩153,454 | ₩153,901 | ₩151,079 | ₩153,600 | +0.10% | 219.4만 |
|---|
| 2026.06.18 | ₩148,116 | ₩151,919 | ₩147,743 | ₩150,491 | +1.60% | 210.9만 |
|---|
| 2026.06.17 | ₩144,153 | ₩146,742 | ₩141,511 | ₩141,618 | -1.76% | 497.8만 |
|---|
| 2026.06.16 | ₩147,342 | ₩148,530 | ₩139,603 | ₩139,603 | -5.25% | 338.1만 |
|---|
| 2026.06.15 | ₩146,782 | ₩148,490 | ₩145,621 | ₩148,049 | +0.86% | 294.4만 |
|---|
| 2026.06.12 | ₩137,815 | ₩142,018 | ₩136,387 | ₩140,497 | +1.95% | 272.5만 |
|---|
| 2026.06.11 | ₩130,916 | ₩138,549 | ₩130,916 | ₩138,375 | +5.70% | 580.5만 |
|---|
| 2026.06.10 | ₩130,436 | ₩135,199 | ₩127,740 | ₩128,207 | -1.71% | 448.6만 |
|---|
| 2026.06.09 | ₩138,802 | ₩139,376 | ₩123,897 | ₩132,931 | -4.23% | 645.7만 |
|---|
| 2026.06.08 | ₩135,159 | ₩137,962 | ₩133,158 | ₩135,586 | +0.32% | 347.7만 |
|---|
| 2026.06.05 | ₩137,441 | ₩137,841 | ₩128,421 | ₩128,487 | -6.51% | 688.1만 |
|---|
| 2026.06.04 | ₩139,589 | ₩145,194 | ₩136,994 | ₩143,072 | +2.49% | 480만 |
|---|
| 2026.06.03 | ₩147,142 | ₩147,502 | ₩142,338 | ₩146,221 | -0.63% | 318.4만 |
|---|
| 2026.06.02 | ₩139,976 | ₩144,260 | ₩138,776 | ₩144,180 | +3.00% | 235.9만 |
|---|
| 2026.06.01 | ₩133,798 | ₩137,434 | ₩132,637 | ₩136,147 | +1.76% | 191.7만 |
|---|
| 2026.05.29 | ₩136,200 | ₩137,788 | ₩133,765 | ₩134,812 | -1.02% | 147.9만 |
|---|
| 2026.05.28 | ₩133,558 | ₩136,153 | ₩131,597 | ₩134,772 | +0.91% | 147만 |
|---|
| 2026.05.27 | ₩137,948 | ₩137,948 | ₩130,769 | ₩133,451 | -3.26% | 291.9만 |
|---|
| 2026.05.26 | ₩132,330 | ₩135,840 | ₩131,863 | ₩135,213 | +2.18% | 232.8만 |
|---|
| 2026.05.22 | ₩127,206 | ₩129,261 | ₩126,753 | ₩128,167 | +0.76% | 133.9만 |
|---|
| 2026.05.21 | ₩123,590 | ₩126,046 | ₩123,297 | ₩125,659 | +1.67% | 154.3만 |
|---|
| 2026.05.20 | ₩121,362 | ₩124,151 | ₩121,082 | ₩124,124 | +2.28% | 150.2만 |
|---|
| 2026.05.19 | ₩116,091 | ₩120,962 | ₩114,436 | ₩118,800 | +2.33% | 394.3만 |
|---|
| 2026.05.18 | ₩123,830 | ₩124,097 | ₩116,531 | ₩118,706 | -4.14% | 299.5만 |
|---|
| 2026.05.15 | ₩122,389 | ₩124,071 | ₩121,015 | ₩121,669 | -0.59% | 205.9만 |
|---|
| 2026.05.14 | ₩125,872 | ₩127,513 | ₩124,845 | ₩126,766 | +0.71% | 236.4만 |
|---|
| 2026.05.13 | ₩125,965 | ₩127,140 | ₩123,283 | ₩126,219 | +0.20% | 168.3만 |
|---|
| 2026.05.12 | ₩124,231 | ₩125,165 | ₩118,306 | ₩123,083 | -0.92% | 402.4만 |
|---|
| 2026.05.11 | ₩124,778 | ₩127,164 | ₩124,204 | ₩126,860 | +1.67% | 280.2만 |
|---|
| 2026.05.08 | ₩120,161 | ₩123,697 | ₩119,627 | ₩123,670 | +2.92% | 128.7만 |
|---|
| 2026.05.07 | ₩119,627 | ₩119,787 | ₩116,305 | ₩117,279 | -1.96% | 226만 |
|---|
| 2026.05.06 | ₩118,706 | ₩120,548 | ₩116,198 | ₩120,535 | +1.54% | 236.2만 |
|---|
| 2026.05.05 | ₩112,942 | ₩116,158 | ₩112,555 | ₩115,304 | +2.09% | 107.7만 |
|---|
| 2026.05.04 | ₩112,081 | ₩112,261 | ₩109,553 | ₩110,673 | -1.26% | 152.6만 |
|---|
| 2026.05.01 | ₩109,593 | ₩111,554 | ₩109,006 | ₩111,221 | +1.49% | 133.4만 |
|---|
| 2026.04.30 | ₩109,366 | ₩110,427 | ₩107,418 | ₩110,287 | +0.84% | 161.6만 |
|---|
| 2026.04.29 | ₩106,777 | ₩107,911 | ₩106,203 | ₩107,858 | +1.01% | 146.3만 |
|---|
| 2026.04.28 | ₩105,016 | ₩106,997 | ₩103,628 | ₩105,389 | +0.36% | 323.4만 |
|---|
| 2026.04.27 | ₩110,593 | ₩110,794 | ₩107,624 | ₩109,312 | -1.16% | 216.6만 |
|---|
| 2026.04.24 | ₩109,673 | ₩110,940 | ₩107,858 | ₩110,393 | +0.66% | 256만 |
|---|
| 2026.04.23 | ₩104,642 | ₩107,164 | ₩104,202 | ₩105,870 | +1.17% | 180.7만 |
|---|
| 2026.04.22 | ₩103,094 | ₩104,108 | ₩101,867 | ₩104,055 | +0.93% | 126.5만 |
|---|
| 2026.04.21 | ₩101,626 | ₩102,087 | ₩100,465 | ₩101,319 | -0.30% | 162.3만 |
|---|
| 2026.04.20 | ₩100,812 | ₩101,053 | ₩99,391 | ₩100,799 | -0.01% | 78.3만 |
|---|
| 2026.04.17 | ₩99,678 | ₩100,372 | ₩98,918 | ₩100,359 | +0.68% | 156만 |
|---|
| 2026.04.16 | ₩96,809 | ₩98,290 | ₩96,075 | ₩97,970 | +1.20% | 101.1만 |
|---|
| 2026.04.15 | ₩96,743 | ₩97,089 | ₩94,874 | ₩96,996 | +0.26% | 67.9만 |
|---|
| 2026.04.14 | ₩96,155 | ₩96,889 | ₩94,975 | ₩96,876 | +0.75% | 75만 |
|---|
| 2026.04.13 | ₩92,900 | ₩94,995 | ₩92,793 | ₩94,928 | +2.18% | 74.2만 |
|---|
| 2026.04.10 | ₩92,286 | ₩94,114 | ₩92,166 | ₩93,393 | +1.20% | 85.8만 |
|---|
| 2026.04.09 | ₩89,604 | ₩91,378 | ₩89,604 | ₩91,285 | +1.88% | 66.3만 |
|---|
| 2026.04.08 | ₩89,016 | ₩89,570 | ₩87,375 | ₩89,430 | +0.46% | 158.3만 |
|---|
| 2026.04.07 | ₩82,932 | ₩84,086 | ₩81,811 | ₩84,079 | +1.38% | 48.3만 |
|---|
| 2026.04.06 | ₩82,958 | ₩83,626 | ₩82,158 | ₩83,132 | +0.21% | 41.8만 |
|---|
| 2026.04.02 | ₩78,795 | ₩82,465 | ₩78,795 | ₩82,265 | +4.40% | 56.7만 |
|---|
| 2026.04.01 | ₩80,863 | ₩82,905 | ₩80,583 | ₩81,958 | +1.35% | 92.1만 |
|---|
| 2026.03.31 | ₩76,340 | ₩79,743 | ₩76,313 | ₩79,662 | +4.35% | 107.1만 |
|---|
| 2026.03.30 | ₩79,049 | ₩79,289 | ₩74,432 | ₩75,019 | -5.10% | 83만 |
|---|
| 2026.03.27 | ₩79,075 | ₩79,936 | ₩78,008 | ₩78,341 | -0.93% | 48.1만 |
|---|
| 2026.03.26 | ₩82,331 | ₩82,331 | ₩79,662 | ₩79,676 | -3.23% | 115.6만 |
|---|
| 2026.03.25 | ₩83,532 | ₩84,306 | ₩82,938 | ₩83,692 | +0.19% | 186.5만 |
|---|
| 2026.03.24 | ₩80,903 | ₩83,172 | ₩80,903 | ₩82,705 | +2.23% | 49.3만 |
|---|
| 2026.03.23 | ₩82,318 | ₩83,546 | ₩81,210 | ₩81,597 | -0.88% | 107.3만 |
|---|
| 2026.03.20 | ₩82,491 | ₩82,865 | ₩79,582 | ₩80,610 | -2.28% | 191만 |
|---|
| 2026.03.19 | ₩79,849 | ₩83,199 | ₩79,329 | ₩82,625 | +3.48% | 76.9만 |
|---|
| 2026.03.18 | ₩82,425 | ₩83,212 | ₩81,931 | ₩81,958 | -0.57% | 57만 |
|---|
| 2026.03.17 | ₩82,545 | ₩82,678 | ₩81,584 | ₩82,371 | -0.21% | 60만 |
|---|
| 2026.03.16 | ₩82,118 | ₩83,012 | ₩81,597 | ₩81,944 | -0.21% | 106.5만 |
|---|
| 2026.03.13 | ₩81,290 | ₩82,198 | ₩80,063 | ₩80,370 | -1.13% | 90.3만 |
|---|
| 2026.03.12 | ₩82,038 | ₩82,038 | ₩80,023 | ₩80,356 | -2.05% | 130.6만 |
|---|
| 2026.03.11 | ₩83,105 | ₩84,073 | ₩82,865 | ₩83,159 | +0.06% | 78.3만 |
|---|
| 2026.03.10 | ₩82,251 | ₩84,259 | ₩82,251 | ₩82,692 | +0.54% | 166.9만 |
|---|
| 2026.03.09 | ₩77,821 | ₩82,291 | ₩77,367 | ₩82,078 | +5.47% | 205.9만 |
|---|
| 2026.03.06 | ₩80,170 | ₩81,784 | ₩78,502 | ₩79,009 | -1.45% | 179.7만 |
|---|
| 2026.03.05 | ₩82,598 | ₩83,732 | ₩80,530 | ₩82,224 | -0.45% | 110만 |
|---|
| 2026.03.04 | ₩82,732 | ₩83,666 | ₩82,064 | ₩83,119 | +0.47% | 162.2만 |
|---|
| 2026.03.03 | ₩82,585 | ₩82,598 | ₩80,657 | ₩81,637 | -1.15% | 134만 |
|---|
| 2026.03.02 | ₩83,292 | ₩85,574 | ₩83,159 | ₩85,520 | +2.68% | 134.9만 |
|---|
| 2026.02.27 | ₩84,440 | ₩85,500 | ₩84,159 | ₩85,080 | +0.76% | 149만 |
|---|
| 2026.02.26 | ₩88,656 | ₩88,656 | ₩84,706 | ₩86,148 | -2.83% | 142.4만 |
|---|
| 2026.02.25 | ₩88,656 | ₩89,257 | ₩88,503 | ₩88,976 | +0.36% | 53.2만 |
|---|
| 2026.02.24 | ₩87,335 | ₩88,134 | ₩86,508 | ₩87,549 | +0.24% | 42.4만 |
|---|
| 2026.02.23 | ₩86,334 | ₩87,148 | ₩85,362 | ₩86,321 | -0.02% | 61.7만 |
|---|
| 2026.02.20 | ₩85,280 | ₩87,282 | ₩85,267 | ₩86,761 | +1.74% | 58.5만 |
|---|
| 2026.02.19 | ₩85,507 | ₩85,961 | ₩84,840 | ₩85,854 | +0.41% | 54.5만 |
|---|
| 2026.02.18 | ₩86,121 | ₩87,215 | ₩85,507 | ₩86,254 | +0.15% | 39.8만 |
|---|
| 2026.02.17 | ₩84,480 | ₩86,241 | ₩83,252 | ₩85,480 | +1.18% | 211.5만 |
|---|
| 2026.02.13 | ₩85,254 | ₩86,214 | ₩84,159 | ₩85,454 | +0.23% | 90.3만 |
|---|
| 2026.02.12 | ₩87,749 | ₩88,203 | ₩84,873 | ₩84,947 | -3.19% | 199.8만 |
|---|
| 2026.02.11 | ₩86,881 | ₩87,669 | ₩85,080 | ₩87,095 | +0.25% | 73.5만 |
|---|
| 2026.02.10 | ₩85,947 | ₩86,108 | ₩84,580 | ₩85,227 | -0.84% | 184.2만 |
|---|
| 2026.02.09 | ₩83,906 | ₩86,214 | ₩83,465 | ₩85,721 | +2.16% | 134.8만 |
|---|
| 2026.02.06 | ₩81,677 | ₩84,762 | ₩81,484 | ₩84,520 | +3.48% | 175.5만 |
|---|
| 2026.02.05 | ₩78,822 | ₩81,197 | ₩78,502 | ₩79,996 | +1.49% | 263.4만 |
|---|
| 2026.02.04 | ₩82,998 | ₩83,572 | ₩78,375 | ₩80,049 | -3.55% | 353만 |
|---|
| 2026.02.03 | ₩86,228 | ₩86,548 | ₩81,878 | ₩83,692 | -2.94% | 156.7만 |
|---|
| 2026.02.02 | ₩83,239 | ₩86,281 | ₩83,139 | ₩85,467 | +2.68% | 98.4만 |
|---|
| 2026.01.30 | ₩86,121 | ₩87,282 | ₩83,492 | ₩84,079 | -2.37% | 146.8만 |
|---|
| 2026.01.29 | ₩87,455 | ₩88,069 | ₩84,226 | ₩87,402 | -0.06% | 107.6만 |
|---|
| 2026.01.28 | ₩86,888 | ₩87,533 | ₩86,414 | ₩87,255 | +0.42% | 53.4만 |
|---|
| 2026.01.27 | ₩84,420 | ₩85,647 | ₩84,099 | ₩85,267 | +1.00% | 55.9만 |
|---|
| 2026.01.26 | ₩83,359 | ₩83,828 | ₩82,732 | ₩83,239 | -0.14% | 81.5만 |
|---|
| 2026.01.23 | ₩83,986 | ₩84,351 | ₩83,032 | ₩83,572 | -0.49% | 43.2만 |
|---|
| 2026.01.22 | ₩86,054 | ₩86,081 | ₩84,360 | ₩84,600 | -1.69% | 42만 |
|---|
| 2026.01.21 | ₩82,985 | ₩85,240 | ₩82,638 | ₩84,453 | +1.77% | 97.8만 |
|---|
| 2026.01.20 | ₩81,757 | ₩83,279 | ₩81,544 | ₩81,851 | +0.11% | 58.1만 |
|---|
| 2026.01.16 | ₩83,706 | ₩84,106 | ₩82,852 | ₩83,279 | -0.51% | 66.4만 |
|---|
| 2026.01.15 | ₩83,592 | ₩83,933 | ₩82,265 | ₩82,305 | -1.54% | 59.4만 |
|---|
| 2026.01.14 | ₩80,984 | ₩80,984 | ₩79,809 | ₩80,877 | -0.13% | 47.4만 |
|---|
| 2026.01.13 | ₩81,237 | ₩82,196 | ₩81,117 | ₩81,370 | +0.16% | 58.7만 |
|---|
| 2026.01.12 | ₩79,396 | ₩80,890 | ₩79,396 | ₩80,610 | +1.53% | 74만 |
|---|
| 2026.01.09 | ₩78,715 | ₩80,630 | ₩78,415 | ₩80,236 | +1.93% | 77.1만 |
|---|
| 2026.01.08 | ₩79,396 | ₩79,396 | ₩77,461 | ₩78,088 | -1.65% | 51.9만 |
|---|
| 2026.01.07 | ₩79,622 | ₩79,809 | ₩78,929 | ₩79,569 | -0.07% | 73.9만 |
|---|
| 2026.01.06 | ₩79,142 | ₩80,503 | ₩78,995 | ₩80,330 | +1.50% | 100.2만 |
|---|
| 2026.01.05 | ₩79,055 | ₩79,556 | ₩77,881 | ₩78,221 | -1.05% | 76.7만 |
|---|
| 2026.01.02 | ₩76,313 | ₩77,901 | ₩76,153 | ₩77,381 | +1.40% | 82.3만 |
|---|
| 2025.12.31 | ₩75,526 | ₩75,606 | ₩74,412 | ₩74,418 | -1.47% | 35.5만 |
|---|
| 2025.12.30 | ₩75,553 | ₩75,929 | ₩75,272 | ₩75,326 | -0.30% | 64.5만 |
|---|
| 2025.12.29 | ₩74,859 | ₩75,646 | ₩74,632 | ₩75,419 | +0.75% | 48.3만 |
|---|
| 2025.12.26 | ₩75,980 | ₩75,980 | ₩75,489 | ₩75,699 | -0.37% | 14.7만 |
|---|
| 2025.12.24 | ₩75,446 | ₩75,699 | ₩75,379 | ₩75,619 | +0.23% | 24.3만 |
|---|
| 2025.12.23 | ₩74,699 | ₩75,486 | ₩74,472 | ₩75,459 | +1.02% | 26.8만 |
|---|
| 2025.12.22 | ₩75,726 | ₩75,726 | ₩74,759 | ₩75,032 | -0.92% | 44.3만 |
|---|
| 2025.12.19 | ₩72,737 | ₩74,578 | ₩72,737 | ₩74,272 | +2.11% | 52.6만 |
|---|
| 2025.12.18 | ₩73,097 | ₩73,271 | ₩71,803 | ₩72,150 | -1.30% | 53.6만 |
|---|
| 2025.12.17 | ₩73,551 | ₩73,644 | ₩70,242 | ₩70,429 | -4.25% | 188.4만 |
|---|
| 2025.12.16 | ₩73,297 | ₩73,818 | ₩72,417 | ₩73,124 | -0.24% | 103.3만 |
|---|
| 2025.12.15 | ₩74,765 | ₩74,965 | ₩73,311 | ₩73,511 | -1.68% | 126.3만 |
|---|
| 2025.12.12 | ₩76,807 | ₩77,087 | ₩73,618 | ₩73,978 | -3.68% | 210.8만 |
|---|
| 2025.12.11 | ₩77,674 | ₩78,008 | ₩75,779 | ₩77,968 | +0.38% | 72.2만 |
|---|
| 2025.12.10 | ₩77,407 | ₩78,742 | ₩77,100 | ₩78,475 | +1.38% | 72.1만 |
|---|
| 2025.12.09 | ₩77,087 | ₩77,648 | ₩76,727 | ₩77,501 | +0.54% | 38.8만 |
|---|
| 2025.12.08 | ₩77,381 | ₩77,848 | ₩76,767 | ₩77,541 | +0.21% | 67.6만 |
|---|
| 2025.12.05 | ₩76,727 | ₩77,514 | ₩76,553 | ₩76,647 | -0.10% | 34.2만 |
|---|
| 2025.12.04 | ₩76,180 | ₩76,393 | ₩75,479 | ₩75,873 | -0.40% | 56.1만 |
|---|
| 2025.12.03 | ₩75,499 | ₩76,527 | ₩74,605 | ₩76,487 | +1.31% | 53.5만 |
|---|
| 2025.12.02 | ₩74,605 | ₩75,793 | ₩74,192 | ₩75,099 | +0.66% | 47.9만 |
|---|
| 2025.12.01 | ₩72,750 | ₩74,392 | ₩72,737 | ₩73,805 | +1.45% | 25.2만 |
|---|
| 2025.11.28 | ₩72,870 | ₩73,831 | ₩72,590 | ₩73,805 | +1.28% | 19.6만 |
|---|
| 2025.11.26 | ₩71,296 | ₩73,093 | ₩71,296 | ₩72,577 | +1.80% | 59.6만 |
|---|
| 2025.11.25 | ₩69,428 | ₩70,742 | ₩67,840 | ₩70,562 | +1.63% | 51.9만 |
|---|
| 2025.11.24 | ₩68,160 | ₩70,749 | ₩68,053 | ₩70,415 | +3.31% | 55.7만 |
|---|
| 2025.11.21 | ₩66,839 | ₩68,347 | ₩64,731 | ₩67,319 | +0.72% | 110.2만 |
|---|
| 2025.11.20 | ₩72,203 | ₩72,323 | ₩66,505 | ₩66,772 | -7.52% | 159.1만 |
|---|
| 2025.11.19 | ₩69,121 | ₩70,909 | ₩68,867 | ₩70,082 | +1.39% | 55.8만 |
|---|
| 2025.11.18 | ₩69,414 | ₩69,895 | ₩68,080 | ₩68,827 | -0.85% | 157.2만 |
|---|
| 2025.11.17 | ₩70,936 | ₩72,337 | ₩69,681 | ₩70,442 | -0.70% | 118.5만 |
|---|
| 2025.11.14 | ₩69,468 | ₩72,616 | ₩69,201 | ₩71,563 | +3.02% | 139.6만 |
|---|
| 2025.11.13 | ₩73,471 | ₩73,611 | ₩70,922 | ₩71,670 | -2.45% | 309.7만 |
|---|
| 2025.11.12 | ₩74,672 | ₩74,925 | ₩73,898 | ₩74,392 | -0.38% | 62.4만 |
|---|
| 2025.11.11 | ₩74,458 | ₩74,525 | ₩73,171 | ₩73,324 | -1.52% | 77만 |
|---|
| 2025.11.10 | ₩75,112 | ₩75,392 | ₩74,232 | ₩75,179 | +0.09% | 56.5만 |
|---|
| 2025.11.07 | ₩72,484 | ₩72,991 | ₩70,282 | ₩72,911 | +0.59% | 80.4만 |
|---|
| 2025.11.06 | ₩75,726 | ₩75,906 | ₩73,257 | ₩73,724 | -2.64% | 79.7만 |
|---|
| 2025.11.05 | ₩73,538 | ₩76,447 | ₩73,538 | ₩75,526 | +2.70% | 45.4만 |
|---|
| 2025.11.04 | ₩74,458 | ₩75,473 | ₩73,257 | ₩73,338 | -1.51% | 48.7만 |
|---|
| 2025.11.03 | ₩76,914 | ₩77,274 | ₩76,140 | ₩76,367 | -0.71% | 33.5만 |
|---|
| 2025.10.31 | ₩76,740 | ₩77,114 | ₩75,339 | ₩75,940 | -1.04% | 39.8만 |
|---|
| 2025.10.30 | ₩76,513 | ₩77,234 | ₩75,779 | ₩75,793 | -0.94% | 57.8만 |
|---|
| 2025.10.29 | ₩76,954 | ₩77,648 | ₩76,206 | ₩76,980 | +0.03% | 68.4만 |
|---|
| 2025.10.28 | ₩75,259 | ₩75,866 | ₩74,979 | ₩75,566 | +0.41% | 56만 |
|---|
| 2025.10.27 | ₩74,672 | ₩75,352 | ₩74,444 | ₩75,246 | +0.77% | 54.3만 |
|---|
| 2025.10.24 | ₩73,257 | ₩73,708 | ₩73,111 | ₩73,257 | 0.00% | 30.5만 |
|---|
| 2025.10.23 | ₩69,761 | ₩72,070 | ₩69,761 | ₩71,896 | +3.06% | 42.8만 |
|---|
| 2025.10.22 | ₩71,243 | ₩71,616 | ₩68,773 | ₩70,162 | -1.52% | 66.4만 |
|---|
| 2025.10.21 | ₩72,230 | ₩72,230 | ₩71,336 | ₩71,816 | -0.57% | 22만 |
|---|
| 2025.10.20 | ₩71,883 | ₩72,849 | ₩71,883 | ₩72,283 | +0.56% | 42.4만 |
|---|
| 2025.10.17 | ₩70,762 | ₩71,576 | ₩70,082 | ₩71,189 | +0.60% | 73.7만 |
|---|
| 2025.10.16 | ₩71,936 | ₩72,263 | ₩70,669 | ₩71,416 | -0.72% | 123.1만 |
|---|
| 2025.10.15 | ₩70,869 | ₩71,229 | ₩69,681 | ₩71,069 | +0.28% | 84.7만 |
|---|
| 2025.10.14 | ₩69,108 | ₩70,449 | ₩68,641 | ₩69,014 | -0.14% | 77.6만 |
|---|
| 2025.10.13 | ₩70,028 | ₩70,789 | ₩69,481 | ₩70,589 | +0.80% | 89.8만 |
|---|
| 2025.10.10 | ₩72,070 | ₩72,190 | ₩67,266 | ₩67,293 | -6.63% | 143만 |
|---|