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 | ₩134,613 | ₩134,741 | ₩131,422 | ₩132,089 | -1.87% | 100.9만 |
| 2026.10.08 | ₩134,987 | ₩136,589 | ₩131,181 | ₩132,744 | -1.66% | 139.3만 |
| 2026.10.07 | ₩136,055 | ₩137,417 | ₩135,160 | ₩137,230 | +0.86% | 65.2만 |
| 2026.10.06 | ₩139,633 | ₩140,247 | ₩138,645 | ₩138,899 | -0.53% | 105만 |
| 2026.10.05 | ₩138,164 | ₩138,472 | ₩136,669 | ₩138,472 | +0.22% | 85.5만 |
| 2026.10.02 | ₩137,911 | ₩139,419 | ₩137,483 | ₩138,071 | +0.12% | 127.4만 |
| 2026.10.01 | ₩133,264 | ₩135,628 | ₩132,250 | ₩134,813 | +1.16% | 89.7만 |
| 2026.09.30 | ₩133,051 | ₩133,745 | ₩131,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,717 |
| -0.25% |
| 70.7만 |
| 2026.09.29 | ₩133,064 | ₩134,212 | ₩132,223 | ₩132,690 | -0.28% | 62.3만 |
|---|
| 2026.09.28 | ₩132,677 | ₩133,024 | ₩128,952 | ₩130,954 | -1.30% | 162.7만 |
|---|
| 2026.09.25 | ₩132,423 | ₩133,785 | ₩131,876 | ₩133,091 | +0.50% | 73.1만 |
|---|
| 2026.09.24 | ₩129,459 | ₩131,542 | ₩128,791 | ₩131,195 | +1.34% | 80.3만 |
|---|
| 2026.09.23 | ₩132,864 | ₩133,024 | ₩129,940 | ₩131,702 | -0.87% | 97.3만 |
|---|
| 2026.09.22 | ₩129,259 | ₩133,538 | ₩129,205 | ₩133,291 | +3.12% | 180.8만 |
|---|
| 2026.09.21 | ₩127,576 | ₩131,235 | ₩126,689 | ₩130,621 | +2.39% | 124.7만 |
|---|
| 2026.09.18 | ₩122,970 | ₩125,373 | ₩122,890 | ₩125,320 | +1.91% | 47.6만 |
|---|
| 2026.09.17 | ₩121,849 | ₩122,423 | ₩121,314 | ₩121,942 | +0.08% | 97.4만 |
|---|
| 2026.09.16 | ₩119,272 | ₩120,033 | ₩117,069 | ₩118,257 | -0.85% | 162.7만 |
|---|
| 2026.09.15 | ₩118,350 | ₩118,831 | ₩117,013 | ₩117,496 | -0.72% | 229.1만 |
|---|
| 2026.09.14 | ₩117,496 | ₩118,657 | ₩116,802 | ₩117,055 | -0.38% | 244.2만 |
|---|
| 2026.09.11 | ₩123,878 | ₩125,213 | ₩123,184 | ₩124,305 | +0.34% | 78.5만 |
|---|
| 2026.09.10 | ₩122,329 | ₩123,344 | ₩121,568 | ₩122,136 | -0.16% | 86.7만 |
|---|
| 2026.09.09 | ₩124,212 | ₩126,335 | ₩124,212 | ₩125,440 | +0.99% | 88.8만 |
|---|
| 2026.09.08 | ₩125,587 | ₩126,401 | ₩124,492 | ₩124,973 | -0.49% | 130.5만 |
|---|
| 2026.09.04 | ₩121,094 | ₩123,524 | ₩120,513 | ₩123,371 | +1.88% | 114.3만 |
|---|
| 2026.09.03 | ₩118,057 | ₩119,512 | ₩116,241 | ₩119,365 | +1.11% | 59.7만 |
|---|
| 2026.09.02 | ₩118,257 | ₩119,712 | ₩117,256 | ₩119,192 | +0.79% | 151.4만 |
|---|
| 2026.09.01 | ₩119,031 | ₩119,726 | ₩117,449 | ₩118,698 | -0.28% | 320.1만 |
|---|
| 2026.08.31 | ₩120,767 | ₩121,702 | ₩120,261 | ₩121,181 | +0.34% | 101.3만 |
|---|
| 2026.08.28 | ₩123,825 | ₩124,065 | ₩120,220 | ₩120,540 | -2.65% | 137.4만 |
|---|
| 2026.08.27 | ₩124,813 | ₩125,267 | ₩122,857 | ₩124,919 | +0.09% | 148.5만 |
|---|
| 2026.08.26 | ₩121,101 | ₩122,249 | ₩120,553 | ₩122,035 | +0.77% | 89.3만 |
|---|
| 2026.08.25 | ₩122,302 | ₩123,077 | ₩120,794 | ₩121,755 | -0.45% | 218만 |
|---|
| 2026.08.24 | ₩121,501 | ₩121,501 | ₩118,404 | ₩120,073 | -1.18% | 144.4만 |
|---|
| 2026.08.21 | ₩125,280 | ₩125,520 | ₩122,276 | ₩123,397 | -1.50% | 125.7만 |
|---|
| 2026.08.20 | ₩123,210 | ₩124,692 | ₩122,389 | ₩124,038 | +0.67% | 67.7만 |
|---|
| 2026.08.19 | ₩127,082 | ₩127,596 | ₩122,249 | ₩123,357 | -2.93% | 210.2만 |
|---|
| 2026.08.18 | ₩127,617 | ₩128,538 | ₩124,279 | ₩126,001 | -1.27% | 214.1만 |
|---|
| 2026.08.17 | ₩132,303 | ₩134,166 | ₩131,822 | ₩132,677 | +0.28% | 80.6만 |
|---|
| 2026.08.14 | ₩130,741 | ₩131,302 | ₩128,952 | ₩130,500 | -0.18% | 218만 |
|---|
| 2026.08.13 | ₩130,180 | ₩133,491 | ₩130,180 | ₩130,981 | +0.62% | 133.9만 |
|---|
| 2026.08.12 | ₩131,796 | ₩131,796 | ₩130,153 | ₩130,260 | -1.17% | 296만 |
|---|
| 2026.08.11 | ₩128,191 | ₩128,264 | ₩126,148 | ₩127,096 | -0.85% | 170.3만 |
|---|
| 2026.08.10 | ₩130,781 | ₩130,848 | ₩126,054 | ₩126,094 | -3.58% | 145.7만 |
|---|
| 2026.08.07 | ₩129,779 | ₩130,581 | ₩126,989 | ₩129,779 | 0.00% | 83.6만 |
|---|
| 2026.08.06 | ₩124,506 | ₩129,038 | ₩123,064 | ₩126,575 | +1.66% | 98.5만 |
|---|
| 2026.08.05 | ₩127,416 | ₩129,900 | ₩125,881 | ₩126,215 | -0.94% | 153.9만 |
|---|
| 2026.08.04 | ₩125,373 | ₩128,805 | ₩124,639 | ₩127,990 | +2.09% | 191.5만 |
|---|
| 2026.08.03 | ₩116,328 | ₩120,792 | ₩114,785 | ₩120,140 | +3.28% | 252.7만 |
|---|
| 2026.07.31 | ₩123,611 | ₩124,946 | ₩117,936 | ₩118,898 | -3.81% | 197.2만 |
|---|
| 2026.07.30 | ₩116,000 | ₩119,851 | ₩115,119 | ₩118,724 | +2.35% | 232.8만 |
|---|
| 2026.07.29 | ₩115,133 | ₩116,935 | ₩109,765 | ₩109,805 | -4.63% | 375.4만 |
|---|
| 2026.07.28 | ₩116,775 | ₩117,549 | ₩113,490 | ₩115,920 | -0.73% | 412.2만 |
|---|
| 2026.07.27 | ₩125,360 | ₩125,634 | ₩117,870 | ₩121,408 | -3.15% | 266.7만 |
|---|
| 2026.07.24 | ₩128,137 | ₩128,725 | ₩123,077 | ₩124,225 | -3.05% | 153.9만 |
|---|
| 2026.07.23 | ₩128,645 | ₩131,115 | ₩128,084 | ₩129,726 | +0.84% | 176.2만 |
|---|
| 2026.07.22 | ₩126,922 | ₩131,609 | ₩126,842 | ₩130,394 | +2.74% | 130.5만 |
|---|
| 2026.07.21 | ₩129,059 | ₩130,327 | ₩126,976 | ₩129,820 | +0.59% | 154.1만 |
|---|
| 2026.07.20 | ₩125,327 | ₩126,882 | ₩123,104 | ₩123,397 | -1.54% | 335.9만 |
|---|
| 2026.07.17 | ₩120,166 | ₩125,454 | ₩117,616 | ₩122,650 | +2.07% | 244.2만 |
|---|
| 2026.07.16 | ₩126,655 | ₩128,057 | ₩123,664 | ₩124,706 | -1.54% | 215.1만 |
|---|
| 2026.07.15 | ₩134,867 | ₩134,867 | ₩126,335 | ₩130,274 | -3.41% | 234.3만 |
|---|
| 2026.07.14 | ₩135,681 | ₩135,809 | ₩131,168 | ₩133,051 | -1.94% | 319만 |
|---|
| 2026.07.13 | ₩132,396 | ₩132,944 | ₩129,112 | ₩129,646 | -2.08% | 214만 |
|---|
| 2026.07.10 | ₩134,186 | ₩137,270 | ₩133,071 | ₩136,268 | +1.55% | 105.9만 |
|---|
| 2026.07.09 | ₩138,138 | ₩139,206 | ₩135,694 | ₩136,148 | -1.44% | 155.1만 |
|---|
| 2026.07.08 | ₩127,643 | ₩132,530 | ₩127,643 | ₩132,116 | +3.50% | 291.5만 |
|---|
| 2026.07.07 | ₩129,179 | ₩130,487 | ₩125,667 | ₩129,219 | +0.03% | 316.6만 |
|---|
| 2026.07.06 | ₩136,295 | ₩139,194 | ₩135,461 | ₩135,561 | -0.54% | 164.2만 |
|---|
| 2026.07.02 | ₩140,327 | ₩142,157 | ₩130,033 | ₩132,570 | -5.53% | 508.3만 |
|---|
| 2026.07.01 | ₩144,039 | ₩145,495 | ₩139,987 | ₩140,341 | -2.57% | 334.2만 |
|---|
| 2026.06.30 | ₩145,054 | ₩150,568 | ₩144,600 | ₩149,674 | +3.18% | 130.3만 |
|---|
| 2026.06.29 | ₩139,593 | ₩144,253 | ₩134,279 | ₩143,959 | +3.13% | 170.7만 |
|---|
| 2026.06.26 | ₩141,262 | ₩142,036 | ₩138,258 | ₩138,445 | -1.99% | 398.1만 |
|---|
| 2026.06.25 | ₩149,473 | ₩149,473 | ₩140,528 | ₩146,603 | -1.92% | 430.5만 |
|---|
| 2026.06.24 | ₩142,370 | ₩142,918 | ₩137,791 | ₩141,315 | -0.74% | 436.4만 |
|---|
| 2026.06.23 | ₩142,998 | ₩145,628 | ₩140,501 | ₩141,676 | -0.92% | 480만 |
|---|
| 2026.06.22 | ₩153,546 | ₩153,993 | ₩151,169 | ₩153,693 | +0.10% | 219.4만 |
|---|
| 2026.06.18 | ₩148,205 | ₩152,010 | ₩147,831 | ₩150,582 | +1.60% | 210.9만 |
|---|
| 2026.06.17 | ₩144,239 | ₩146,830 | ₩141,596 | ₩141,703 | -1.76% | 497.8만 |
|---|
| 2026.06.16 | ₩147,431 | ₩148,619 | ₩139,687 | ₩139,687 | -5.25% | 338.1만 |
|---|
| 2026.06.15 | ₩146,870 | ₩148,579 | ₩145,708 | ₩148,138 | +0.86% | 294.4만 |
|---|
| 2026.06.12 | ₩137,897 | ₩142,103 | ₩136,469 | ₩140,581 | +1.95% | 272.5만 |
|---|
| 2026.06.11 | ₩130,995 | ₩138,632 | ₩130,995 | ₩138,458 | +5.70% | 580.5만 |
|---|
| 2026.06.10 | ₩130,514 | ₩135,280 | ₩127,817 | ₩128,284 | -1.71% | 448.6만 |
|---|
| 2026.06.09 | ₩138,885 | ₩139,460 | ₩123,971 | ₩133,011 | -4.23% | 645.7만 |
|---|
| 2026.06.08 | ₩135,240 | ₩138,044 | ₩133,238 | ₩135,668 | +0.32% | 347.7만 |
|---|
| 2026.06.05 | ₩137,524 | ₩137,924 | ₩128,498 | ₩128,564 | -6.51% | 688.1만 |
|---|
| 2026.06.04 | ₩139,673 | ₩145,281 | ₩137,076 | ₩143,158 | +2.49% | 480만 |
|---|
| 2026.06.03 | ₩147,230 | ₩147,591 | ₩142,424 | ₩146,309 | -0.63% | 318.4만 |
|---|
| 2026.06.02 | ₩140,060 | ₩144,346 | ₩138,859 | ₩144,266 | +3.00% | 235.9만 |
|---|
| 2026.06.01 | ₩133,878 | ₩137,517 | ₩132,717 | ₩136,228 | +1.76% | 191.7만 |
|---|
| 2026.05.29 | ₩136,282 | ₩137,871 | ₩133,845 | ₩134,893 | -1.02% | 147.9만 |
|---|
| 2026.05.28 | ₩133,638 | ₩136,235 | ₩131,675 | ₩134,853 | +0.91% | 147만 |
|---|
| 2026.05.27 | ₩138,031 | ₩138,031 | ₩130,848 | ₩133,531 | -3.26% | 291.9만 |
|---|
| 2026.05.26 | ₩132,410 | ₩135,921 | ₩131,942 | ₩135,294 | +2.18% | 232.8만 |
|---|
| 2026.05.22 | ₩127,283 | ₩129,339 | ₩126,829 | ₩128,244 | +0.76% | 133.9만 |
|---|
| 2026.05.21 | ₩123,664 | ₩126,121 | ₩123,371 | ₩125,734 | +1.67% | 154.3만 |
|---|
| 2026.05.20 | ₩121,435 | ₩124,225 | ₩121,154 | ₩124,198 | +2.28% | 150.2만 |
|---|
| 2026.05.19 | ₩116,161 | ₩121,034 | ₩114,505 | ₩118,871 | +2.33% | 394.3만 |
|---|
| 2026.05.18 | ₩123,905 | ₩124,172 | ₩116,601 | ₩118,778 | -4.14% | 299.5만 |
|---|
| 2026.05.15 | ₩122,463 | ₩124,145 | ₩121,087 | ₩121,742 | -0.59% | 205.9만 |
|---|
| 2026.05.14 | ₩125,948 | ₩127,590 | ₩124,919 | ₩126,842 | +0.71% | 236.4만 |
|---|
| 2026.05.13 | ₩126,041 | ₩127,216 | ₩123,357 | ₩126,295 | +0.20% | 168.3만 |
|---|
| 2026.05.12 | ₩124,305 | ₩125,240 | ₩118,377 | ₩123,157 | -0.92% | 402.4만 |
|---|
| 2026.05.11 | ₩124,853 | ₩127,240 | ₩124,279 | ₩126,936 | +1.67% | 280.2만 |
|---|
| 2026.05.08 | ₩120,233 | ₩123,771 | ₩119,699 | ₩123,744 | +2.92% | 128.7만 |
|---|
| 2026.05.07 | ₩119,699 | ₩119,859 | ₩116,374 | ₩117,349 | -1.96% | 226만 |
|---|
| 2026.05.06 | ₩118,778 | ₩120,620 | ₩116,267 | ₩120,607 | +1.54% | 236.2만 |
|---|
| 2026.05.05 | ₩113,010 | ₩116,227 | ₩112,622 | ₩115,373 | +2.09% | 107.7만 |
|---|
| 2026.05.04 | ₩112,148 | ₩112,329 | ₩109,618 | ₩110,740 | -1.26% | 152.6만 |
|---|
| 2026.05.01 | ₩109,658 | ₩111,621 | ₩109,071 | ₩111,287 | +1.49% | 133.4만 |
|---|
| 2026.04.30 | ₩109,431 | ₩110,493 | ₩107,482 | ₩110,353 | +0.84% | 161.6만 |
|---|
| 2026.04.29 | ₩106,841 | ₩107,976 | ₩106,267 | ₩107,923 | +1.01% | 146.3만 |
|---|
| 2026.04.28 | ₩105,079 | ₩107,061 | ₩103,690 | ₩105,453 | +0.36% | 323.4만 |
|---|
| 2026.04.27 | ₩110,660 | ₩110,860 | ₩107,689 | ₩109,378 | -1.16% | 216.6만 |
|---|
| 2026.04.24 | ₩109,738 | ₩111,007 | ₩107,923 | ₩110,459 | +0.66% | 256만 |
|---|
| 2026.04.23 | ₩104,705 | ₩107,228 | ₩104,264 | ₩105,933 | +1.17% | 180.7만 |
|---|
| 2026.04.22 | ₩103,156 | ₩104,171 | ₩101,928 | ₩104,117 | +0.93% | 126.5만 |
|---|
| 2026.04.21 | ₩101,687 | ₩102,148 | ₩100,526 | ₩101,380 | -0.30% | 162.3만 |
|---|
| 2026.04.20 | ₩100,873 | ₩101,113 | ₩99,451 | ₩100,859 | -0.01% | 78.3만 |
|---|
| 2026.04.17 | ₩99,738 | ₩100,432 | ₩98,977 | ₩100,419 | +0.68% | 156만 |
|---|
| 2026.04.16 | ₩96,867 | ₩98,349 | ₩96,133 | ₩98,029 | +1.20% | 101.1만 |
|---|
| 2026.04.15 | ₩96,801 | ₩97,148 | ₩94,931 | ₩97,054 | +0.26% | 67.9만 |
|---|
| 2026.04.14 | ₩96,213 | ₩96,947 | ₩95,031 | ₩96,934 | +0.75% | 75만 |
|---|
| 2026.04.13 | ₩92,955 | ₩95,051 | ₩92,848 | ₩94,985 | +2.18% | 74.2만 |
|---|
| 2026.04.10 | ₩92,341 | ₩94,170 | ₩92,221 | ₩93,449 | +1.20% | 85.8만 |
|---|
| 2026.04.09 | ₩89,657 | ₩91,433 | ₩89,657 | ₩91,340 | +1.88% | 66.3만 |
|---|
| 2026.04.08 | ₩89,070 | ₩89,624 | ₩87,428 | ₩89,484 | +0.46% | 158.3만 |
|---|
| 2026.04.07 | ₩82,981 | ₩84,136 | ₩81,860 | ₩84,130 | +1.38% | 48.3만 |
|---|
| 2026.04.06 | ₩83,008 | ₩83,676 | ₩82,207 | ₩83,182 | +0.21% | 41.8만 |
|---|
| 2026.04.02 | ₩78,842 | ₩82,514 | ₩78,842 | ₩82,314 | +4.40% | 56.7만 |
|---|
| 2026.04.01 | ₩80,912 | ₩82,955 | ₩80,632 | ₩82,007 | +1.35% | 92.1만 |
|---|
| 2026.03.31 | ₩76,386 | ₩79,790 | ₩76,359 | ₩79,710 | +4.35% | 107.1만 |
|---|
| 2026.03.30 | ₩79,096 | ₩79,336 | ₩74,476 | ₩75,064 | -5.10% | 83만 |
|---|
| 2026.03.27 | ₩79,123 | ₩79,984 | ₩78,055 | ₩78,388 | -0.93% | 48.1만 |
|---|
| 2026.03.26 | ₩82,381 | ₩82,381 | ₩79,710 | ₩79,724 | -3.23% | 115.6만 |
|---|
| 2026.03.25 | ₩83,582 | ₩84,357 | ₩82,988 | ₩83,742 | +0.19% | 186.5만 |
|---|
| 2026.03.24 | ₩80,952 | ₩83,222 | ₩80,952 | ₩82,754 | +2.23% | 49.3만 |
|---|
| 2026.03.23 | ₩82,367 | ₩83,596 | ₩81,259 | ₩81,646 | -0.88% | 107.3만 |
|---|
| 2026.03.20 | ₩82,541 | ₩82,915 | ₩79,630 | ₩80,658 | -2.28% | 191만 |
|---|
| 2026.03.19 | ₩79,897 | ₩83,248 | ₩79,376 | ₩82,674 | +3.48% | 76.9만 |
|---|
| 2026.03.18 | ₩82,474 | ₩83,262 | ₩81,980 | ₩82,007 | -0.57% | 57만 |
|---|
| 2026.03.17 | ₩82,594 | ₩82,728 | ₩81,633 | ₩82,421 | -0.21% | 60만 |
|---|
| 2026.03.16 | ₩82,167 | ₩83,062 | ₩81,646 | ₩81,993 | -0.21% | 106.5만 |
|---|
| 2026.03.13 | ₩81,339 | ₩82,247 | ₩80,111 | ₩80,418 | -1.13% | 90.3만 |
|---|
| 2026.03.12 | ₩82,087 | ₩82,087 | ₩80,071 | ₩80,405 | -2.05% | 130.6만 |
|---|
| 2026.03.11 | ₩83,155 | ₩84,123 | ₩82,915 | ₩83,208 | +0.06% | 78.3만 |
|---|
| 2026.03.10 | ₩82,300 | ₩84,310 | ₩82,300 | ₩82,741 | +0.54% | 166.9만 |
|---|
| 2026.03.09 | ₩77,868 | ₩82,341 | ₩77,414 | ₩82,127 | +5.47% | 205.9만 |
|---|
| 2026.03.06 | ₩80,218 | ₩81,833 | ₩78,549 | ₩79,056 | -1.45% | 179.7만 |
|---|
| 2026.03.05 | ₩82,648 | ₩83,783 | ₩80,578 | ₩82,274 | -0.45% | 110만 |
|---|
| 2026.03.04 | ₩82,781 | ₩83,716 | ₩82,114 | ₩83,168 | +0.47% | 162.2만 |
|---|
| 2026.03.03 | ₩82,634 | ₩82,648 | ₩80,705 | ₩81,686 | -1.15% | 134만 |
|---|
| 2026.03.02 | ₩83,342 | ₩85,625 | ₩83,208 | ₩85,572 | +2.68% | 134.9만 |
|---|
| 2026.02.27 | ₩84,490 | ₩85,552 | ₩84,210 | ₩85,131 | +0.76% | 149만 |
|---|
| 2026.02.26 | ₩88,709 | ₩88,709 | ₩84,757 | ₩86,199 | -2.83% | 142.4만 |
|---|
| 2026.02.25 | ₩88,709 | ₩89,310 | ₩88,556 | ₩89,030 | +0.36% | 53.2만 |
|---|
| 2026.02.24 | ₩87,388 | ₩88,187 | ₩86,560 | ₩87,601 | +0.24% | 42.4만 |
|---|
| 2026.02.23 | ₩86,386 | ₩87,201 | ₩85,413 | ₩86,373 | -0.02% | 61.7만 |
|---|
| 2026.02.20 | ₩85,331 | ₩87,334 | ₩85,318 | ₩86,813 | +1.74% | 58.5만 |
|---|
| 2026.02.19 | ₩85,558 | ₩86,012 | ₩84,891 | ₩85,905 | +0.41% | 54.5만 |
|---|
| 2026.02.18 | ₩86,173 | ₩87,267 | ₩85,558 | ₩86,306 | +0.15% | 39.8만 |
|---|
| 2026.02.17 | ₩84,530 | ₩86,293 | ₩83,302 | ₩85,532 | +1.18% | 211.5만 |
|---|
| 2026.02.13 | ₩85,305 | ₩86,266 | ₩84,210 | ₩85,505 | +0.23% | 90.3만 |
|---|
| 2026.02.12 | ₩87,801 | ₩88,255 | ₩84,924 | ₩84,998 | -3.19% | 199.8만 |
|---|
| 2026.02.11 | ₩86,934 | ₩87,721 | ₩85,131 | ₩87,147 | +0.25% | 73.5만 |
|---|
| 2026.02.10 | ₩85,999 | ₩86,159 | ₩84,630 | ₩85,278 | -0.84% | 184.2만 |
|---|
| 2026.02.09 | ₩83,956 | ₩86,266 | ₩83,516 | ₩85,772 | +2.16% | 134.8만 |
|---|
| 2026.02.06 | ₩81,726 | ₩84,813 | ₩81,533 | ₩84,570 | +3.48% | 175.5만 |
|---|
| 2026.02.05 | ₩78,869 | ₩81,246 | ₩78,549 | ₩80,044 | +1.49% | 263.4만 |
|---|
| 2026.02.04 | ₩83,048 | ₩83,622 | ₩78,422 | ₩80,097 | -3.55% | 353만 |
|---|
| 2026.02.03 | ₩86,279 | ₩86,600 | ₩81,927 | ₩83,742 | -2.94% | 156.7만 |
|---|
| 2026.02.02 | ₩83,289 | ₩86,333 | ₩83,188 | ₩85,518 | +2.68% | 98.4만 |
|---|
| 2026.01.30 | ₩86,173 | ₩87,334 | ₩83,542 | ₩84,130 | -2.37% | 146.8만 |
|---|
| 2026.01.29 | ₩87,508 | ₩88,122 | ₩84,277 | ₩87,454 | -0.06% | 107.6만 |
|---|
| 2026.01.28 | ₩86,940 | ₩87,585 | ₩86,466 | ₩87,307 | +0.42% | 53.4만 |
|---|
| 2026.01.27 | ₩84,470 | ₩85,699 | ₩84,150 | ₩85,318 | +1.00% | 55.9만 |
|---|
| 2026.01.26 | ₩83,409 | ₩83,879 | ₩82,781 | ₩83,289 | -0.14% | 81.5만 |
|---|
| 2026.01.23 | ₩84,036 | ₩84,402 | ₩83,082 | ₩83,622 | -0.49% | 43.2만 |
|---|
| 2026.01.22 | ₩86,106 | ₩86,132 | ₩84,410 | ₩84,650 | -1.69% | 42만 |
|---|
| 2026.01.21 | ₩83,035 | ₩85,291 | ₩82,688 | ₩84,504 | +1.77% | 97.8만 |
|---|
| 2026.01.20 | ₩81,806 | ₩83,329 | ₩81,593 | ₩81,900 | +0.11% | 58.1만 |
|---|
| 2026.01.16 | ₩83,756 | ₩84,156 | ₩82,901 | ₩83,329 | -0.51% | 66.4만 |
|---|
| 2026.01.15 | ₩83,642 | ₩83,983 | ₩82,314 | ₩82,354 | -1.54% | 59.4만 |
|---|
| 2026.01.14 | ₩81,032 | ₩81,032 | ₩79,857 | ₩80,925 | -0.13% | 47.4만 |
|---|
| 2026.01.13 | ₩81,286 | ₩82,246 | ₩81,166 | ₩81,419 | +0.16% | 58.7만 |
|---|
| 2026.01.12 | ₩79,443 | ₩80,939 | ₩79,443 | ₩80,658 | +1.53% | 74만 |
|---|
| 2026.01.09 | ₩78,762 | ₩80,678 | ₩78,462 | ₩80,284 | +1.93% | 77.1만 |
|---|
| 2026.01.08 | ₩79,443 | ₩79,443 | ₩77,507 | ₩78,135 | -1.65% | 51.9만 |
|---|
| 2026.01.07 | ₩79,670 | ₩79,857 | ₩78,976 | ₩79,617 | -0.07% | 73.9만 |
|---|
| 2026.01.06 | ₩79,190 | ₩80,551 | ₩79,043 | ₩80,378 | +1.50% | 100.2만 |
|---|
| 2026.01.05 | ₩79,103 | ₩79,603 | ₩77,928 | ₩78,268 | -1.05% | 76.7만 |
|---|
| 2026.01.02 | ₩76,359 | ₩77,948 | ₩76,199 | ₩77,427 | +1.40% | 82.3만 |
|---|
| 2025.12.31 | ₩75,571 | ₩75,651 | ₩74,456 | ₩74,463 | -1.47% | 35.5만 |
|---|
| 2025.12.30 | ₩75,598 | ₩75,974 | ₩75,318 | ₩75,371 | -0.30% | 64.5만 |
|---|
| 2025.12.29 | ₩74,904 | ₩75,691 | ₩74,677 | ₩75,464 | +0.75% | 48.3만 |
|---|
| 2025.12.26 | ₩76,025 | ₩76,025 | ₩75,534 | ₩75,745 | -0.37% | 14.7만 |
|---|
| 2025.12.24 | ₩75,491 | ₩75,745 | ₩75,424 | ₩75,665 | +0.23% | 24.3만 |
|---|
| 2025.12.23 | ₩74,743 | ₩75,531 | ₩74,516 | ₩75,504 | +1.02% | 26.8만 |
|---|
| 2025.12.22 | ₩75,771 | ₩75,771 | ₩74,803 | ₩75,077 | -0.92% | 44.3만 |
|---|
| 2025.12.19 | ₩72,781 | ₩74,623 | ₩72,781 | ₩74,316 | +2.11% | 52.6만 |
|---|
| 2025.12.18 | ₩73,141 | ₩73,315 | ₩71,846 | ₩72,193 | -1.30% | 53.6만 |
|---|
| 2025.12.17 | ₩73,595 | ₩73,689 | ₩70,284 | ₩70,471 | -4.25% | 188.4만 |
|---|
| 2025.12.16 | ₩73,341 | ₩73,862 | ₩72,460 | ₩73,168 | -0.24% | 103.3만 |
|---|
| 2025.12.15 | ₩74,810 | ₩75,010 | ₩73,355 | ₩73,555 | -1.68% | 126.3만 |
|---|
| 2025.12.12 | ₩76,853 | ₩77,133 | ₩73,662 | ₩74,022 | -3.68% | 210.8만 |
|---|
| 2025.12.11 | ₩77,721 | ₩78,055 | ₩75,825 | ₩78,015 | +0.38% | 72.2만 |
|---|
| 2025.12.10 | ₩77,454 | ₩78,789 | ₩77,147 | ₩78,522 | +1.38% | 72.1만 |
|---|
| 2025.12.09 | ₩77,133 | ₩77,694 | ₩76,773 | ₩77,547 | +0.54% | 38.8만 |
|---|
| 2025.12.08 | ₩77,427 | ₩77,894 | ₩76,813 | ₩77,587 | +0.21% | 67.6만 |
|---|
| 2025.12.05 | ₩76,773 | ₩77,561 | ₩76,599 | ₩76,693 | -0.10% | 34.2만 |
|---|
| 2025.12.04 | ₩76,225 | ₩76,439 | ₩75,524 | ₩75,918 | -0.40% | 56.1만 |
|---|
| 2025.12.03 | ₩75,544 | ₩76,573 | ₩74,650 | ₩76,533 | +1.31% | 53.5만 |
|---|
| 2025.12.02 | ₩74,650 | ₩75,838 | ₩74,236 | ₩75,144 | +0.66% | 47.9만 |
|---|
| 2025.12.01 | ₩72,794 | ₩74,436 | ₩72,781 | ₩73,849 | +1.45% | 25.2만 |
|---|
| 2025.11.28 | ₩72,914 | ₩73,876 | ₩72,634 | ₩73,849 | +1.28% | 19.6만 |
|---|
| 2025.11.26 | ₩71,339 | ₩73,137 | ₩71,339 | ₩72,620 | +1.80% | 59.6만 |
|---|
| 2025.11.25 | ₩69,469 | ₩70,785 | ₩67,881 | ₩70,604 | +1.63% | 51.9만 |
|---|
| 2025.11.24 | ₩68,201 | ₩70,791 | ₩68,094 | ₩70,457 | +3.31% | 55.7만 |
|---|
| 2025.11.21 | ₩66,879 | ₩68,388 | ₩64,770 | ₩67,360 | +0.72% | 110.2만 |
|---|
| 2025.11.20 | ₩72,247 | ₩72,367 | ₩66,545 | ₩66,812 | -7.52% | 159.1만 |
|---|
| 2025.11.19 | ₩69,162 | ₩70,951 | ₩68,909 | ₩70,124 | +1.39% | 55.8만 |
|---|
| 2025.11.18 | ₩69,456 | ₩69,937 | ₩68,121 | ₩68,869 | -0.85% | 157.2만 |
|---|
| 2025.11.17 | ₩70,978 | ₩72,380 | ₩69,723 | ₩70,484 | -0.70% | 118.5만 |
|---|
| 2025.11.14 | ₩69,509 | ₩72,659 | ₩69,242 | ₩71,606 | +3.02% | 139.6만 |
|---|
| 2025.11.13 | ₩73,515 | ₩73,655 | ₩70,965 | ₩71,713 | -2.45% | 309.7만 |
|---|
| 2025.11.12 | ₩74,717 | ₩74,970 | ₩73,942 | ₩74,436 | -0.38% | 62.4만 |
|---|
| 2025.11.11 | ₩74,503 | ₩74,570 | ₩73,215 | ₩73,368 | -1.52% | 77만 |
|---|
| 2025.11.10 | ₩75,157 | ₩75,438 | ₩74,276 | ₩75,224 | +0.09% | 56.5만 |
|---|
| 2025.11.07 | ₩72,527 | ₩73,034 | ₩70,324 | ₩72,954 | +0.59% | 80.4만 |
|---|
| 2025.11.06 | ₩75,771 | ₩75,952 | ₩73,301 | ₩73,769 | -2.64% | 79.7만 |
|---|
| 2025.11.05 | ₩73,582 | ₩76,492 | ₩73,582 | ₩75,571 | +2.70% | 45.4만 |
|---|
| 2025.11.04 | ₩74,503 | ₩75,518 | ₩73,301 | ₩73,381 | -1.51% | 48.7만 |
|---|
| 2025.11.03 | ₩76,960 | ₩77,320 | ₩76,185 | ₩76,412 | -0.71% | 33.5만 |
|---|
| 2025.10.31 | ₩76,786 | ₩77,160 | ₩75,384 | ₩75,985 | -1.04% | 39.8만 |
|---|
| 2025.10.30 | ₩76,559 | ₩77,280 | ₩75,825 | ₩75,838 | -0.94% | 57.8만 |
|---|
| 2025.10.29 | ₩77,000 | ₩77,694 | ₩76,252 | ₩77,027 | +0.03% | 68.4만 |
|---|
| 2025.10.28 | ₩75,304 | ₩75,912 | ₩75,024 | ₩75,611 | +0.41% | 56만 |
|---|
| 2025.10.27 | ₩74,717 | ₩75,398 | ₩74,488 | ₩75,291 | +0.77% | 54.3만 |
|---|
| 2025.10.24 | ₩73,301 | ₩73,753 | ₩73,155 | ₩73,301 | 0.00% | 30.5만 |
|---|
| 2025.10.23 | ₩69,803 | ₩72,113 | ₩69,803 | ₩71,939 | +3.06% | 42.8만 |
|---|
| 2025.10.22 | ₩71,285 | ₩71,659 | ₩68,814 | ₩70,204 | -1.52% | 66.4만 |
|---|
| 2025.10.21 | ₩72,273 | ₩72,273 | ₩71,379 | ₩71,859 | -0.57% | 22만 |
|---|
| 2025.10.20 | ₩71,926 | ₩72,893 | ₩71,926 | ₩72,327 | +0.56% | 42.4만 |
|---|
| 2025.10.17 | ₩70,805 | ₩71,619 | ₩70,124 | ₩71,232 | +0.60% | 73.7만 |
|---|
| 2025.10.16 | ₩71,980 | ₩72,307 | ₩70,711 | ₩71,459 | -0.72% | 123.1만 |
|---|
| 2025.10.15 | ₩70,911 | ₩71,272 | ₩69,723 | ₩71,112 | +0.28% | 84.7만 |
|---|
| 2025.10.14 | ₩69,149 | ₩70,491 | ₩68,682 | ₩69,056 | -0.14% | 77.6만 |
|---|
| 2025.10.13 | ₩70,070 | ₩70,831 | ₩69,523 | ₩70,631 | +0.80% | 89.8만 |
|---|
| 2025.10.10 | ₩72,113 | ₩72,233 | ₩67,306 | ₩67,333 | -6.63% | 143만 |
|---|