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 | ₩134,700 | ₩134,828 | ₩131,506 | ₩132,174 | -1.87% | 100.9만 |
| 2026.10.08 | ₩135,074 | ₩136,677 | ₩131,266 | ₩132,829 | -1.66% | 139.3만 |
| 2026.10.07 | ₩136,142 | ₩137,505 | ₩135,247 | ₩137,318 | +0.86% | 65.2만 |
| 2026.10.06 | ₩139,723 | ₩140,338 | ₩138,734 | ₩138,988 | -0.53% | 105만 |
| 2026.10.05 | ₩138,253 | ₩138,561 | ₩136,757 | ₩138,561 | +0.22% | 85.5만 |
| 2026.10.02 | ₩138,000 | ₩139,509 | ₩137,572 | ₩138,160 | +0.12% | 127.4만 |
| 2026.10.01 | ₩133,350 | ₩135,715 | ₩132,335 | ₩134,900 | +1.16% | 89.7만 |
| 2026.09.30 | ₩133,136 | ₩133,831 | ₩131,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,802 |
| -0.25% |
| 70.7만 |
| 2026.09.29 | ₩133,150 | ₩134,299 | ₩132,308 | ₩132,776 | -0.28% | 62.3만 |
|---|
| 2026.09.28 | ₩132,762 | ₩133,110 | ₩129,035 | ₩131,039 | -1.30% | 162.7만 |
|---|
| 2026.09.25 | ₩132,508 | ₩133,871 | ₩131,961 | ₩133,176 | +0.50% | 73.1만 |
|---|
| 2026.09.24 | ₩129,542 | ₩131,627 | ₩128,874 | ₩131,279 | +1.34% | 80.3만 |
|---|
| 2026.09.23 | ₩132,949 | ₩133,110 | ₩130,023 | ₩131,787 | -0.87% | 97.3만 |
|---|
| 2026.09.22 | ₩129,342 | ₩133,624 | ₩129,289 | ₩133,377 | +3.12% | 180.8만 |
|---|
| 2026.09.21 | ₩127,659 | ₩131,319 | ₩126,770 | ₩130,705 | +2.39% | 124.7만 |
|---|
| 2026.09.18 | ₩123,049 | ₩125,454 | ₩122,969 | ₩125,401 | +1.91% | 47.6만 |
|---|
| 2026.09.17 | ₩121,927 | ₩122,502 | ₩121,393 | ₩122,021 | +0.08% | 97.4만 |
|---|
| 2026.09.16 | ₩119,348 | ₩120,110 | ₩117,144 | ₩118,333 | -0.85% | 162.7만 |
|---|
| 2026.09.15 | ₩118,427 | ₩118,908 | ₩117,088 | ₩117,572 | -0.72% | 229.1만 |
|---|
| 2026.09.14 | ₩117,572 | ₩118,734 | ₩116,877 | ₩117,131 | -0.38% | 244.2만 |
|---|
| 2026.09.11 | ₩123,958 | ₩125,294 | ₩123,263 | ₩124,385 | +0.34% | 78.5만 |
|---|
| 2026.09.10 | ₩122,408 | ₩123,423 | ₩121,646 | ₩122,214 | -0.16% | 86.7만 |
|---|
| 2026.09.09 | ₩124,292 | ₩126,416 | ₩124,292 | ₩125,521 | +0.99% | 88.8만 |
|---|
| 2026.09.08 | ₩125,668 | ₩126,483 | ₩124,572 | ₩125,053 | -0.49% | 130.5만 |
|---|
| 2026.09.04 | ₩121,172 | ₩123,604 | ₩120,591 | ₩123,450 | +1.88% | 114.3만 |
|---|
| 2026.09.03 | ₩118,133 | ₩119,589 | ₩116,316 | ₩119,442 | +1.11% | 59.7만 |
|---|
| 2026.09.02 | ₩118,333 | ₩119,789 | ₩117,331 | ₩119,268 | +0.79% | 151.4만 |
|---|
| 2026.09.01 | ₩119,108 | ₩119,803 | ₩117,525 | ₩118,774 | -0.28% | 320.1만 |
|---|
| 2026.08.31 | ₩120,845 | ₩121,780 | ₩120,338 | ₩121,259 | +0.34% | 101.3만 |
|---|
| 2026.08.28 | ₩123,904 | ₩124,145 | ₩120,297 | ₩120,618 | -2.65% | 137.4만 |
|---|
| 2026.08.27 | ₩124,893 | ₩125,347 | ₩122,936 | ₩125,000 | +0.09% | 148.5만 |
|---|
| 2026.08.26 | ₩121,179 | ₩122,328 | ₩120,631 | ₩122,114 | +0.77% | 89.3만 |
|---|
| 2026.08.25 | ₩122,381 | ₩123,156 | ₩120,872 | ₩121,833 | -0.45% | 218만 |
|---|
| 2026.08.24 | ₩121,580 | ₩121,580 | ₩118,480 | ₩120,150 | -1.18% | 144.4만 |
|---|
| 2026.08.21 | ₩125,361 | ₩125,601 | ₩122,355 | ₩123,477 | -1.50% | 125.7만 |
|---|
| 2026.08.20 | ₩123,290 | ₩124,773 | ₩122,468 | ₩124,118 | +0.67% | 67.7만 |
|---|
| 2026.08.19 | ₩127,164 | ₩127,679 | ₩122,328 | ₩123,437 | -2.93% | 210.2만 |
|---|
| 2026.08.18 | ₩127,699 | ₩128,621 | ₩124,359 | ₩126,082 | -1.27% | 214.1만 |
|---|
| 2026.08.17 | ₩132,388 | ₩134,252 | ₩131,907 | ₩132,762 | +0.28% | 80.6만 |
|---|
| 2026.08.14 | ₩130,825 | ₩131,386 | ₩129,035 | ₩130,585 | -0.18% | 218만 |
|---|
| 2026.08.13 | ₩130,264 | ₩133,577 | ₩130,264 | ₩131,066 | +0.62% | 133.9만 |
|---|
| 2026.08.12 | ₩131,881 | ₩131,881 | ₩130,237 | ₩130,344 | -1.17% | 296만 |
|---|
| 2026.08.11 | ₩128,273 | ₩128,347 | ₩126,229 | ₩127,178 | -0.85% | 170.3만 |
|---|
| 2026.08.10 | ₩130,865 | ₩130,932 | ₩126,136 | ₩126,176 | -3.58% | 145.7만 |
|---|
| 2026.08.07 | ₩129,863 | ₩130,665 | ₩127,071 | ₩129,863 | 0.00% | 83.6만 |
|---|
| 2026.08.06 | ₩124,586 | ₩129,122 | ₩123,143 | ₩126,657 | +1.66% | 98.5만 |
|---|
| 2026.08.05 | ₩127,498 | ₩129,983 | ₩125,962 | ₩126,296 | -0.94% | 153.9만 |
|---|
| 2026.08.04 | ₩125,454 | ₩128,888 | ₩124,719 | ₩128,073 | +2.09% | 191.5만 |
|---|
| 2026.08.03 | ₩116,402 | ₩120,870 | ₩114,859 | ₩120,217 | +3.28% | 252.7만 |
|---|
| 2026.07.31 | ₩123,691 | ₩125,027 | ₩118,012 | ₩118,974 | -3.81% | 197.2만 |
|---|
| 2026.07.30 | ₩116,075 | ₩119,928 | ₩115,193 | ₩118,801 | +2.35% | 232.8만 |
|---|
| 2026.07.29 | ₩115,207 | ₩117,010 | ₩109,836 | ₩109,876 | -4.63% | 375.4만 |
|---|
| 2026.07.28 | ₩116,850 | ₩117,625 | ₩113,563 | ₩115,995 | -0.73% | 412.2만 |
|---|
| 2026.07.27 | ₩125,441 | ₩125,715 | ₩117,946 | ₩121,486 | -3.15% | 266.7만 |
|---|
| 2026.07.24 | ₩128,220 | ₩128,808 | ₩123,156 | ₩124,305 | -3.05% | 153.9만 |
|---|
| 2026.07.23 | ₩128,727 | ₩131,199 | ₩128,166 | ₩129,810 | +0.84% | 176.2만 |
|---|
| 2026.07.22 | ₩127,004 | ₩131,693 | ₩126,924 | ₩130,478 | +2.74% | 130.5만 |
|---|
| 2026.07.21 | ₩129,142 | ₩130,411 | ₩127,057 | ₩129,903 | +0.59% | 154.1만 |
|---|
| 2026.07.20 | ₩125,407 | ₩126,964 | ₩123,183 | ₩123,477 | -1.54% | 335.9만 |
|---|
| 2026.07.17 | ₩120,244 | ₩125,534 | ₩117,692 | ₩122,729 | +2.07% | 244.2만 |
|---|
| 2026.07.16 | ₩126,737 | ₩128,140 | ₩123,744 | ₩124,786 | -1.54% | 215.1만 |
|---|
| 2026.07.15 | ₩134,953 | ₩134,953 | ₩126,416 | ₩130,357 | -3.41% | 234.3만 |
|---|
| 2026.07.14 | ₩135,768 | ₩135,897 | ₩131,253 | ₩133,136 | -1.94% | 319만 |
|---|
| 2026.07.13 | ₩132,482 | ₩133,030 | ₩129,195 | ₩129,729 | -2.08% | 214만 |
|---|
| 2026.07.10 | ₩134,272 | ₩137,358 | ₩133,156 | ₩136,356 | +1.55% | 105.9만 |
|---|
| 2026.07.09 | ₩138,227 | ₩139,296 | ₩135,782 | ₩136,236 | -1.44% | 155.1만 |
|---|
| 2026.07.08 | ₩127,725 | ₩132,615 | ₩127,725 | ₩132,201 | +3.50% | 291.5만 |
|---|
| 2026.07.07 | ₩129,262 | ₩130,571 | ₩125,748 | ₩129,302 | +0.03% | 316.6만 |
|---|
| 2026.07.06 | ₩136,383 | ₩139,284 | ₩135,548 | ₩135,648 | -0.54% | 164.2만 |
|---|
| 2026.07.02 | ₩140,418 | ₩142,248 | ₩130,117 | ₩132,655 | -5.53% | 508.3만 |
|---|
| 2026.07.01 | ₩144,132 | ₩145,588 | ₩140,077 | ₩140,431 | -2.57% | 334.2만 |
|---|
| 2026.06.30 | ₩145,147 | ₩150,665 | ₩144,693 | ₩149,770 | +3.18% | 130.3만 |
|---|
| 2026.06.29 | ₩139,683 | ₩144,346 | ₩134,366 | ₩144,052 | +3.13% | 170.7만 |
|---|
| 2026.06.26 | ₩141,353 | ₩142,128 | ₩138,347 | ₩138,534 | -1.99% | 398.1만 |
|---|
| 2026.06.25 | ₩149,570 | ₩149,570 | ₩140,618 | ₩146,697 | -1.92% | 430.5만 |
|---|
| 2026.06.24 | ₩142,462 | ₩143,010 | ₩137,879 | ₩141,406 | -0.74% | 436.4만 |
|---|
| 2026.06.23 | ₩143,090 | ₩145,722 | ₩140,591 | ₩141,767 | -0.92% | 480만 |
|---|
| 2026.06.22 | ₩153,645 | ₩154,092 | ₩151,266 | ₩153,792 | +0.10% | 219.4만 |
|---|
| 2026.06.18 | ₩148,300 | ₩152,108 | ₩147,926 | ₩150,679 | +1.60% | 210.9만 |
|---|
| 2026.06.17 | ₩144,332 | ₩146,924 | ₩141,687 | ₩141,794 | -1.76% | 497.8만 |
|---|
| 2026.06.16 | ₩147,526 | ₩148,715 | ₩139,777 | ₩139,777 | -5.25% | 338.1만 |
|---|
| 2026.06.15 | ₩146,964 | ₩148,675 | ₩145,802 | ₩148,234 | +0.86% | 294.4만 |
|---|
| 2026.06.12 | ₩137,986 | ₩142,195 | ₩136,557 | ₩140,672 | +1.95% | 272.5만 |
|---|
| 2026.06.11 | ₩131,079 | ₩138,721 | ₩131,079 | ₩138,547 | +5.70% | 580.5만 |
|---|
| 2026.06.10 | ₩130,598 | ₩135,368 | ₩127,899 | ₩128,367 | -1.71% | 448.6만 |
|---|
| 2026.06.09 | ₩138,975 | ₩139,549 | ₩124,051 | ₩133,096 | -4.23% | 645.7만 |
|---|
| 2026.06.08 | ₩135,327 | ₩138,133 | ₩133,323 | ₩135,755 | +0.32% | 347.7만 |
|---|
| 2026.06.05 | ₩137,612 | ₩138,013 | ₩128,580 | ₩128,647 | -6.51% | 688.1만 |
|---|
| 2026.06.04 | ₩139,763 | ₩145,375 | ₩137,165 | ₩143,250 | +2.49% | 480만 |
|---|
| 2026.06.03 | ₩147,325 | ₩147,686 | ₩142,515 | ₩146,403 | -0.63% | 318.4만 |
|---|
| 2026.06.02 | ₩140,151 | ₩144,439 | ₩138,948 | ₩144,359 | +3.00% | 235.9만 |
|---|
| 2026.06.01 | ₩133,965 | ₩137,605 | ₩132,802 | ₩136,316 | +1.76% | 191.7만 |
|---|
| 2026.05.29 | ₩136,370 | ₩137,959 | ₩133,931 | ₩134,980 | -1.02% | 147.9만 |
|---|
| 2026.05.28 | ₩133,724 | ₩136,323 | ₩131,760 | ₩134,940 | +0.91% | 147만 |
|---|
| 2026.05.27 | ₩138,120 | ₩138,120 | ₩130,932 | ₩133,617 | -3.26% | 291.9만 |
|---|
| 2026.05.26 | ₩132,495 | ₩136,009 | ₩132,027 | ₩135,381 | +2.18% | 232.8만 |
|---|
| 2026.05.22 | ₩127,365 | ₩129,422 | ₩126,910 | ₩128,327 | +0.76% | 133.9만 |
|---|
| 2026.05.21 | ₩123,744 | ₩126,202 | ₩123,450 | ₩125,815 | +1.67% | 154.3만 |
|---|
| 2026.05.20 | ₩121,513 | ₩124,305 | ₩121,232 | ₩124,278 | +2.28% | 150.2만 |
|---|
| 2026.05.19 | ₩116,235 | ₩121,112 | ₩114,579 | ₩118,948 | +2.33% | 394.3만 |
|---|
| 2026.05.18 | ₩123,985 | ₩124,252 | ₩116,676 | ₩118,854 | -4.14% | 299.5만 |
|---|
| 2026.05.15 | ₩122,542 | ₩124,225 | ₩121,165 | ₩121,820 | -0.59% | 205.9만 |
|---|
| 2026.05.14 | ₩126,029 | ₩127,672 | ₩125,000 | ₩126,924 | +0.71% | 236.4만 |
|---|
| 2026.05.13 | ₩126,122 | ₩127,298 | ₩123,437 | ₩126,376 | +0.20% | 168.3만 |
|---|
| 2026.05.12 | ₩124,385 | ₩125,321 | ₩118,453 | ₩123,236 | -0.92% | 402.4만 |
|---|
| 2026.05.11 | ₩124,933 | ₩127,322 | ₩124,359 | ₩127,017 | +1.67% | 280.2만 |
|---|
| 2026.05.08 | ₩120,310 | ₩123,851 | ₩119,776 | ₩123,824 | +2.92% | 128.7만 |
|---|
| 2026.05.07 | ₩119,776 | ₩119,936 | ₩116,449 | ₩117,425 | -1.96% | 226만 |
|---|
| 2026.05.06 | ₩118,854 | ₩120,698 | ₩116,342 | ₩120,684 | +1.54% | 236.2만 |
|---|
| 2026.05.05 | ₩113,082 | ₩116,302 | ₩112,695 | ₩115,447 | +2.09% | 107.7만 |
|---|
| 2026.05.04 | ₩112,221 | ₩112,401 | ₩109,689 | ₩110,811 | -1.26% | 152.6만 |
|---|
| 2026.05.01 | ₩109,729 | ₩111,693 | ₩109,141 | ₩111,359 | +1.49% | 133.4만 |
|---|
| 2026.04.30 | ₩109,502 | ₩110,564 | ₩107,551 | ₩110,424 | +0.84% | 161.6만 |
|---|
| 2026.04.29 | ₩106,910 | ₩108,046 | ₩106,335 | ₩107,992 | +1.01% | 146.3만 |
|---|
| 2026.04.28 | ₩105,146 | ₩107,130 | ₩103,757 | ₩105,520 | +0.36% | 323.4만 |
|---|
| 2026.04.27 | ₩110,731 | ₩110,931 | ₩107,758 | ₩109,448 | -1.16% | 216.6만 |
|---|
| 2026.04.24 | ₩109,809 | ₩111,078 | ₩107,992 | ₩110,531 | +0.66% | 256만 |
|---|
| 2026.04.23 | ₩104,772 | ₩107,297 | ₩104,331 | ₩106,001 | +1.17% | 180.7만 |
|---|
| 2026.04.22 | ₩103,222 | ₩104,238 | ₩101,993 | ₩104,184 | +0.93% | 126.5만 |
|---|
| 2026.04.21 | ₩101,753 | ₩102,214 | ₩100,590 | ₩101,446 | -0.30% | 162.3만 |
|---|
| 2026.04.20 | ₩100,938 | ₩101,178 | ₩99,515 | ₩100,924 | -0.01% | 78.3만 |
|---|
| 2026.04.17 | ₩99,802 | ₩100,497 | ₩99,041 | ₩100,484 | +0.68% | 156만 |
|---|
| 2026.04.16 | ₩96,930 | ₩98,413 | ₩96,195 | ₩98,092 | +1.20% | 101.1만 |
|---|
| 2026.04.15 | ₩96,863 | ₩97,210 | ₩94,992 | ₩97,117 | +0.26% | 67.9만 |
|---|
| 2026.04.14 | ₩96,275 | ₩97,010 | ₩95,093 | ₩96,997 | +0.75% | 75만 |
|---|
| 2026.04.13 | ₩93,015 | ₩95,113 | ₩92,908 | ₩95,046 | +2.18% | 74.2만 |
|---|
| 2026.04.10 | ₩92,401 | ₩94,231 | ₩92,280 | ₩93,509 | +1.20% | 85.8만 |
|---|
| 2026.04.09 | ₩89,715 | ₩91,492 | ₩89,715 | ₩91,399 | +1.88% | 66.3만 |
|---|
| 2026.04.08 | ₩89,127 | ₩89,682 | ₩87,484 | ₩89,541 | +0.46% | 158.3만 |
|---|
| 2026.04.07 | ₩83,035 | ₩84,191 | ₩81,913 | ₩84,184 | +1.38% | 48.3만 |
|---|
| 2026.04.06 | ₩83,062 | ₩83,730 | ₩82,260 | ₩83,235 | +0.21% | 41.8만 |
|---|
| 2026.04.02 | ₩78,893 | ₩82,567 | ₩78,893 | ₩82,367 | +4.40% | 56.7만 |
|---|
| 2026.04.01 | ₩80,964 | ₩83,008 | ₩80,683 | ₩82,060 | +1.35% | 92.1만 |
|---|
| 2026.03.31 | ₩76,435 | ₩79,842 | ₩76,408 | ₩79,762 | +4.35% | 107.1만 |
|---|
| 2026.03.30 | ₩79,147 | ₩79,387 | ₩74,524 | ₩75,112 | -5.10% | 83만 |
|---|
| 2026.03.27 | ₩79,174 | ₩80,035 | ₩78,105 | ₩78,439 | -0.93% | 48.1만 |
|---|
| 2026.03.26 | ₩82,434 | ₩82,434 | ₩79,762 | ₩79,775 | -3.23% | 115.6만 |
|---|
| 2026.03.25 | ₩83,636 | ₩84,411 | ₩83,042 | ₩83,796 | +0.19% | 186.5만 |
|---|
| 2026.03.24 | ₩81,004 | ₩83,275 | ₩81,004 | ₩82,808 | +2.23% | 49.3만 |
|---|
| 2026.03.23 | ₩82,420 | ₩83,649 | ₩81,311 | ₩81,699 | -0.88% | 107.3만 |
|---|
| 2026.03.20 | ₩82,594 | ₩82,968 | ₩79,681 | ₩80,710 | -2.28% | 191만 |
|---|
| 2026.03.19 | ₩79,949 | ₩83,302 | ₩79,428 | ₩82,728 | +3.48% | 76.9만 |
|---|
| 2026.03.18 | ₩82,527 | ₩83,315 | ₩82,033 | ₩82,060 | -0.57% | 57만 |
|---|
| 2026.03.17 | ₩82,647 | ₩82,781 | ₩81,685 | ₩82,474 | -0.21% | 60만 |
|---|
| 2026.03.16 | ₩82,220 | ₩83,115 | ₩81,699 | ₩82,046 | -0.21% | 106.5만 |
|---|
| 2026.03.13 | ₩81,392 | ₩82,300 | ₩80,162 | ₩80,470 | -1.13% | 90.3만 |
|---|
| 2026.03.12 | ₩82,140 | ₩82,140 | ₩80,122 | ₩80,456 | -2.05% | 130.6만 |
|---|
| 2026.03.11 | ₩83,209 | ₩84,177 | ₩82,968 | ₩83,262 | +0.06% | 78.3만 |
|---|
| 2026.03.10 | ₩82,354 | ₩84,364 | ₩82,354 | ₩82,794 | +0.54% | 166.9만 |
|---|
| 2026.03.09 | ₩77,918 | ₩82,394 | ₩77,464 | ₩82,180 | +5.47% | 205.9만 |
|---|
| 2026.03.06 | ₩80,269 | ₩81,886 | ₩78,599 | ₩79,107 | -1.45% | 179.7만 |
|---|
| 2026.03.05 | ₩82,701 | ₩83,837 | ₩80,630 | ₩82,327 | -0.45% | 110만 |
|---|
| 2026.03.04 | ₩82,834 | ₩83,770 | ₩82,166 | ₩83,222 | +0.47% | 162.2만 |
|---|
| 2026.03.03 | ₩82,688 | ₩82,701 | ₩80,757 | ₩81,739 | -1.15% | 134만 |
|---|
| 2026.03.02 | ₩83,396 | ₩85,680 | ₩83,262 | ₩85,627 | +2.68% | 134.9만 |
|---|
| 2026.02.27 | ₩84,545 | ₩85,607 | ₩84,264 | ₩85,186 | +0.76% | 149만 |
|---|
| 2026.02.26 | ₩88,767 | ₩88,767 | ₩84,812 | ₩86,255 | -2.83% | 142.4만 |
|---|
| 2026.02.25 | ₩88,767 | ₩89,368 | ₩88,613 | ₩89,087 | +0.36% | 53.2만 |
|---|
| 2026.02.24 | ₩87,444 | ₩88,244 | ₩86,615 | ₩87,658 | +0.24% | 42.4만 |
|---|
| 2026.02.23 | ₩86,442 | ₩87,257 | ₩85,468 | ₩86,428 | -0.02% | 61.7만 |
|---|
| 2026.02.20 | ₩85,386 | ₩87,390 | ₩85,373 | ₩86,869 | +1.74% | 58.5만 |
|---|
| 2026.02.19 | ₩85,613 | ₩86,068 | ₩84,945 | ₩85,961 | +0.41% | 54.5만 |
|---|
| 2026.02.18 | ₩86,228 | ₩87,324 | ₩85,613 | ₩86,362 | +0.15% | 39.8만 |
|---|
| 2026.02.17 | ₩84,585 | ₩86,348 | ₩83,356 | ₩85,587 | +1.18% | 211.5만 |
|---|
| 2026.02.13 | ₩85,360 | ₩86,322 | ₩84,264 | ₩85,560 | +0.23% | 90.3만 |
|---|
| 2026.02.12 | ₩87,858 | ₩88,312 | ₩84,979 | ₩85,052 | -3.19% | 199.8만 |
|---|
| 2026.02.11 | ₩86,990 | ₩87,778 | ₩85,186 | ₩87,203 | +0.25% | 73.5만 |
|---|
| 2026.02.10 | ₩86,054 | ₩86,215 | ₩84,685 | ₩85,333 | -0.84% | 184.2만 |
|---|
| 2026.02.09 | ₩84,010 | ₩86,322 | ₩83,569 | ₩85,827 | +2.16% | 134.8만 |
|---|
| 2026.02.06 | ₩81,779 | ₩84,868 | ₩81,585 | ₩84,625 | +3.48% | 175.5만 |
|---|
| 2026.02.05 | ₩78,920 | ₩81,298 | ₩78,599 | ₩80,096 | +1.49% | 263.4만 |
|---|
| 2026.02.04 | ₩83,102 | ₩83,676 | ₩78,472 | ₩80,149 | -3.55% | 353만 |
|---|
| 2026.02.03 | ₩86,335 | ₩86,656 | ₩81,979 | ₩83,796 | -2.94% | 156.7만 |
|---|
| 2026.02.02 | ₩83,342 | ₩86,388 | ₩83,242 | ₩85,573 | +2.68% | 98.4만 |
|---|
| 2026.01.30 | ₩86,228 | ₩87,390 | ₩83,596 | ₩84,184 | -2.37% | 146.8만 |
|---|
| 2026.01.29 | ₩87,564 | ₩88,179 | ₩84,331 | ₩87,511 | -0.06% | 107.6만 |
|---|
| 2026.01.28 | ₩86,996 | ₩87,642 | ₩86,522 | ₩87,364 | +0.42% | 53.4만 |
|---|
| 2026.01.27 | ₩84,525 | ₩85,754 | ₩84,204 | ₩85,373 | +1.00% | 55.9만 |
|---|
| 2026.01.26 | ₩83,462 | ₩83,933 | ₩82,834 | ₩83,342 | -0.14% | 81.5만 |
|---|
| 2026.01.23 | ₩84,090 | ₩84,456 | ₩83,135 | ₩83,676 | -0.49% | 43.2만 |
|---|
| 2026.01.22 | ₩86,161 | ₩86,188 | ₩84,464 | ₩84,705 | -1.69% | 42만 |
|---|
| 2026.01.21 | ₩83,088 | ₩85,346 | ₩82,741 | ₩84,558 | +1.77% | 97.8만 |
|---|
| 2026.01.20 | ₩81,859 | ₩83,382 | ₩81,645 | ₩81,953 | +0.11% | 58.1만 |
|---|
| 2026.01.16 | ₩83,810 | ₩84,211 | ₩82,955 | ₩83,382 | -0.51% | 66.4만 |
|---|
| 2026.01.15 | ₩83,696 | ₩84,037 | ₩82,367 | ₩82,407 | -1.54% | 59.4만 |
|---|
| 2026.01.14 | ₩81,084 | ₩81,084 | ₩79,909 | ₩80,977 | -0.13% | 47.4만 |
|---|
| 2026.01.13 | ₩81,338 | ₩82,299 | ₩81,218 | ₩81,472 | +0.16% | 58.7만 |
|---|
| 2026.01.12 | ₩79,494 | ₩80,991 | ₩79,494 | ₩80,710 | +1.53% | 74만 |
|---|
| 2026.01.09 | ₩78,813 | ₩80,730 | ₩78,512 | ₩80,336 | +1.93% | 77.1만 |
|---|
| 2026.01.08 | ₩79,494 | ₩79,494 | ₩77,557 | ₩78,185 | -1.65% | 51.9만 |
|---|
| 2026.01.07 | ₩79,722 | ₩79,909 | ₩79,027 | ₩79,668 | -0.07% | 73.9만 |
|---|
| 2026.01.06 | ₩79,241 | ₩80,603 | ₩79,094 | ₩80,430 | +1.50% | 100.2만 |
|---|
| 2026.01.05 | ₩79,154 | ₩79,655 | ₩77,978 | ₩78,319 | -1.05% | 76.7만 |
|---|
| 2026.01.02 | ₩76,408 | ₩77,998 | ₩76,248 | ₩77,477 | +1.40% | 82.3만 |
|---|
| 2025.12.31 | ₩75,620 | ₩75,700 | ₩74,504 | ₩74,511 | -1.47% | 35.5만 |
|---|
| 2025.12.30 | ₩75,647 | ₩76,023 | ₩75,366 | ₩75,419 | -0.30% | 64.5만 |
|---|
| 2025.12.29 | ₩74,952 | ₩75,740 | ₩74,725 | ₩75,513 | +0.75% | 48.3만 |
|---|
| 2025.12.26 | ₩76,074 | ₩76,074 | ₩75,582 | ₩75,794 | -0.37% | 14.7만 |
|---|
| 2025.12.24 | ₩75,540 | ₩75,794 | ₩75,473 | ₩75,713 | +0.23% | 24.3만 |
|---|
| 2025.12.23 | ₩74,792 | ₩75,580 | ₩74,564 | ₩75,553 | +1.02% | 26.8만 |
|---|
| 2025.12.22 | ₩75,820 | ₩75,820 | ₩74,852 | ₩75,126 | -0.92% | 44.3만 |
|---|
| 2025.12.19 | ₩72,828 | ₩74,671 | ₩72,828 | ₩74,364 | +2.11% | 52.6만 |
|---|
| 2025.12.18 | ₩73,188 | ₩73,362 | ₩71,892 | ₩72,240 | -1.30% | 53.6만 |
|---|
| 2025.12.17 | ₩73,643 | ₩73,736 | ₩70,329 | ₩70,516 | -4.25% | 188.4만 |
|---|
| 2025.12.16 | ₩73,389 | ₩73,910 | ₩72,507 | ₩73,215 | -0.24% | 103.3만 |
|---|
| 2025.12.15 | ₩74,858 | ₩75,059 | ₩73,402 | ₩73,602 | -1.68% | 126.3만 |
|---|
| 2025.12.12 | ₩76,902 | ₩77,183 | ₩73,709 | ₩74,070 | -3.68% | 210.8만 |
|---|
| 2025.12.11 | ₩77,771 | ₩78,105 | ₩75,874 | ₩78,065 | +0.38% | 72.2만 |
|---|
| 2025.12.10 | ₩77,504 | ₩78,840 | ₩77,196 | ₩78,573 | +1.38% | 72.1만 |
|---|
| 2025.12.09 | ₩77,183 | ₩77,744 | ₩76,822 | ₩77,597 | +0.54% | 38.8만 |
|---|
| 2025.12.08 | ₩77,477 | ₩77,945 | ₩76,862 | ₩77,637 | +0.21% | 67.6만 |
|---|
| 2025.12.05 | ₩76,822 | ₩77,611 | ₩76,649 | ₩76,742 | -0.10% | 34.2만 |
|---|
| 2025.12.04 | ₩76,275 | ₩76,488 | ₩75,573 | ₩75,967 | -0.40% | 56.1만 |
|---|
| 2025.12.03 | ₩75,593 | ₩76,622 | ₩74,698 | ₩76,582 | +1.31% | 53.5만 |
|---|
| 2025.12.02 | ₩74,698 | ₩75,887 | ₩74,284 | ₩75,192 | +0.66% | 47.9만 |
|---|
| 2025.12.01 | ₩72,841 | ₩74,484 | ₩72,828 | ₩73,896 | +1.45% | 25.2만 |
|---|
| 2025.11.28 | ₩72,961 | ₩73,923 | ₩72,681 | ₩73,896 | +1.28% | 19.6만 |
|---|
| 2025.11.26 | ₩71,385 | ₩73,184 | ₩71,385 | ₩72,667 | +1.80% | 59.6만 |
|---|
| 2025.11.25 | ₩69,514 | ₩70,830 | ₩67,924 | ₩70,650 | +1.63% | 51.9만 |
|---|
| 2025.11.24 | ₩68,245 | ₩70,837 | ₩68,138 | ₩70,503 | +3.31% | 55.7만 |
|---|
| 2025.11.21 | ₩66,922 | ₩68,432 | ₩64,811 | ₩67,403 | +0.72% | 110.2만 |
|---|
| 2025.11.20 | ₩72,293 | ₩72,413 | ₩66,588 | ₩66,855 | -7.52% | 159.1만 |
|---|
| 2025.11.19 | ₩69,207 | ₩70,997 | ₩68,953 | ₩70,169 | +1.39% | 55.8만 |
|---|
| 2025.11.18 | ₩69,501 | ₩69,982 | ₩68,165 | ₩68,913 | -0.85% | 157.2만 |
|---|
| 2025.11.17 | ₩71,024 | ₩72,427 | ₩69,768 | ₩70,530 | -0.70% | 118.5만 |
|---|
| 2025.11.14 | ₩69,554 | ₩72,706 | ₩69,287 | ₩71,652 | +3.02% | 139.6만 |
|---|
| 2025.11.13 | ₩73,562 | ₩73,703 | ₩71,011 | ₩71,759 | -2.45% | 309.7만 |
|---|
| 2025.11.12 | ₩74,765 | ₩75,019 | ₩73,990 | ₩74,484 | -0.38% | 62.4만 |
|---|
| 2025.11.11 | ₩74,551 | ₩74,618 | ₩73,262 | ₩73,415 | -1.52% | 77만 |
|---|
| 2025.11.10 | ₩75,206 | ₩75,486 | ₩74,324 | ₩75,272 | +0.09% | 56.5만 |
|---|
| 2025.11.07 | ₩72,574 | ₩73,081 | ₩70,369 | ₩73,001 | +0.59% | 80.4만 |
|---|
| 2025.11.06 | ₩75,820 | ₩76,001 | ₩73,349 | ₩73,816 | -2.64% | 79.7만 |
|---|
| 2025.11.05 | ₩73,629 | ₩76,542 | ₩73,629 | ₩75,620 | +2.70% | 45.4만 |
|---|
| 2025.11.04 | ₩74,551 | ₩75,566 | ₩73,349 | ₩73,429 | -1.51% | 48.7만 |
|---|
| 2025.11.03 | ₩77,009 | ₩77,370 | ₩76,234 | ₩76,462 | -0.71% | 33.5만 |
|---|
| 2025.10.31 | ₩76,836 | ₩77,210 | ₩75,433 | ₩76,034 | -1.04% | 39.8만 |
|---|
| 2025.10.30 | ₩76,609 | ₩77,330 | ₩75,874 | ₩75,887 | -0.94% | 57.8만 |
|---|
| 2025.10.29 | ₩77,049 | ₩77,744 | ₩76,301 | ₩77,076 | +0.03% | 68.4만 |
|---|
| 2025.10.28 | ₩75,353 | ₩75,961 | ₩75,072 | ₩75,660 | +0.41% | 56만 |
|---|
| 2025.10.27 | ₩74,765 | ₩75,446 | ₩74,536 | ₩75,339 | +0.77% | 54.3만 |
|---|
| 2025.10.24 | ₩73,349 | ₩73,800 | ₩73,202 | ₩73,349 | 0.00% | 30.5만 |
|---|
| 2025.10.23 | ₩69,848 | ₩72,160 | ₩69,848 | ₩71,986 | +3.06% | 42.8만 |
|---|
| 2025.10.22 | ₩71,331 | ₩71,705 | ₩68,858 | ₩70,249 | -1.52% | 66.4만 |
|---|
| 2025.10.21 | ₩72,320 | ₩72,320 | ₩71,425 | ₩71,906 | -0.57% | 22만 |
|---|
| 2025.10.20 | ₩71,972 | ₩72,940 | ₩71,972 | ₩72,373 | +0.56% | 42.4만 |
|---|
| 2025.10.17 | ₩70,850 | ₩71,665 | ₩70,169 | ₩71,278 | +0.60% | 73.7만 |
|---|
| 2025.10.16 | ₩72,026 | ₩72,353 | ₩70,757 | ₩71,505 | -0.72% | 123.1만 |
|---|
| 2025.10.15 | ₩70,957 | ₩71,318 | ₩69,768 | ₩71,157 | +0.28% | 84.7만 |
|---|
| 2025.10.14 | ₩69,194 | ₩70,536 | ₩68,726 | ₩69,100 | -0.14% | 77.6만 |
|---|
| 2025.10.13 | ₩70,115 | ₩70,877 | ₩69,568 | ₩70,677 | +0.80% | 89.8만 |
|---|
| 2025.10.10 | ₩72,160 | ₩72,280 | ₩67,350 | ₩67,376 | -6.63% | 143만 |
|---|